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
广州港601228.SH
最近收盘价3.032026-07-17
最近交易日2026-07-17
成交量（股）43,701,206
成交额（元）133,460,258
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.039 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.043 | — | — | — | 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 | 3.01 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 43,701,206 | 133,460,258 | 0.66% |
| 2026-07-16 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 25,551,800 | 76,862,232 | -0.99% |
| 2026-07-15 | 3.00 | 3.05 | 2.99 | 3.04 | 3.01 | qfq | 25,654,662 | 77,767,852 | 1.33% |
| 2026-07-14 | 2.95 | 3.01 | 2.94 | 3.00 | 2.97 | qfq | 28,737,200 | 85,962,614 | 1.35% |
| 2026-07-13 | 2.94 | 2.97 | 2.93 | 2.96 | 2.93 | qfq | 21,653,694 | 63,936,778 | 0.34% |
| 2026-07-10 | 2.91 | 2.96 | 2.88 | 2.95 | 2.92 | qfq | 28,907,768 | 84,493,365 | 1.03% |
| 2026-07-09 | 2.92 | 2.94 | 2.90 | 2.92 | 2.89 | qfq | 17,314,781 | 50,608,745 | 0.00% |
| 2026-07-08 | 2.89 | 2.94 | 2.87 | 2.92 | 2.89 | qfq | 18,052,993 | 52,700,249 | 0.69% |
| 2026-07-07 | 2.96 | 2.96 | 2.89 | 2.90 | 2.87 | qfq | 19,109,405 | 55,614,573 | -1.69% |
| 2026-07-06 | 2.92 | 2.96 | 2.90 | 2.95 | 2.92 | qfq | 23,598,800 | 69,296,287 | 1.37% |
| 2026-07-03 | 2.89 | 2.94 | 2.89 | 2.91 | 2.88 | qfq | 18,256,861 | 53,194,731 | 0.69% |
| 2026-07-02 | 2.89 | 2.93 | 2.87 | 2.89 | 2.86 | qfq | 23,783,100 | 68,994,862 | 0.70% |
| 2026-07-01 | 2.83 | 2.89 | 2.81 | 2.87 | 2.84 | qfq | 26,648,100 | 76,099,496 | 1.77% |
| 2026-06-30 | 2.88 | 2.88 | 2.82 | 2.82 | 2.79 | qfq | 18,309,400 | 51,929,893 | -2.08% |
| 2026-06-29 | 2.86 | 2.90 | 2.80 | 2.88 | 2.85 | qfq | 23,428,708 | 66,832,576 | 0.35% |
| 2026-06-26 | 2.92 | 2.93 | 2.86 | 2.87 | 2.84 | qfq | 21,746,400 | 62,743,506 | -1.71% |
| 2026-06-25 | 2.93 | 2.94 | 2.89 | 2.92 | 2.89 | qfq | 17,366,499 | 50,588,233 | -0.68% |
| 2026-06-24 | 2.97 | 2.99 | 2.92 | 2.94 | 2.91 | qfq | 21,018,007 | 61,922,781 | -1.01% |
| 2026-06-23 | 2.96 | 3.03 | 2.95 | 2.97 | 2.94 | qfq | 27,264,263 | 81,707,299 | 0.34% |
| 2026-06-22 | 2.95 | 2.97 | 2.89 | 2.96 | 2.93 | qfq | 27,511,582 | 80,385,930 | 0.00% |
| 2026-06-18 | 2.99 | 3.00 | 2.94 | 2.96 | 2.93 | qfq | 16,899,900 | 50,039,348 | -1.00% |
| 2026-06-17 | 3.01 | 3.01 | 2.98 | 2.99 | 2.96 | qfq | 14,033,973 | 41,924,977 | -0.66% |
| 2026-06-16 | 3.04 | 3.05 | 2.99 | 3.01 | 2.98 | qfq | 21,015,600 | 63,193,379 | -1.31% |
| 2026-06-15 | 3.01 | 3.09 | 3.01 | 3.05 | 3.02 | qfq | 29,471,950 | 89,957,368 | 1.33% |
| 2026-06-12 | 2.98 | 3.02 | 2.98 | 3.01 | 2.98 | qfq | 26,916,774 | 80,788,933 | 1.01% |
| 2026-06-11 | 3.01 | 3.02 | 2.96 | 2.98 | 2.95 | qfq | 20,087,900 | 59,904,626 | -1.32% |
| 2026-06-10 | 3.01 | 3.02 | 2.99 | 3.02 | 2.99 | qfq | 16,284,501 | 48,919,425 | 0.33% |
| 2026-06-09 | 3.02 | 3.02 | 2.99 | 3.01 | 2.98 | qfq | 14,950,400 | 44,949,621 | -0.33% |
| 2026-06-08 | 3.04 | 3.05 | 2.99 | 3.02 | 2.99 | qfq | 31,298,411 | 94,387,531 | -1.31% |
| 2026-06-05 | 3.06 | 3.10 | 3.05 | 3.06 | 3.03 | qfq | 20,621,600 | 63,548,404 | 0.00% |
| 2026-06-04 | 3.13 | 3.14 | 3.05 | 3.06 | 3.03 | qfq | 25,323,165 | 78,112,015 | -2.24% |
| 2026-06-03 | 3.12 | 3.14 | 3.09 | 3.13 | 3.10 | qfq | 27,770,439 | 86,545,726 | 0.32% |
| 2026-06-02 | 3.13 | 3.16 | 3.11 | 3.12 | 3.09 | qfq | 18,793,400 | 58,842,644 | -0.95% |
| 2026-06-01 | 3.08 | 3.16 | 3.06 | 3.15 | 3.12 | qfq | 35,711,225 | 111,140,642 | 2.27% |
| 2026-05-29 | 3.06 | 3.11 | 3.05 | 3.08 | 3.05 | qfq | 27,995,985 | 86,400,982 | 0.98% |
| 2026-05-28 | 3.07 | 3.09 | 3.04 | 3.05 | 3.02 | qfq | 21,143,480 | 64,795,373 | -0.65% |
| 2026-05-27 | 3.09 | 3.12 | 3.06 | 3.07 | 3.04 | qfq | 20,734,700 | 63,913,981 | -0.97% |
| 2026-05-26 | 3.10 | 3.10 | 3.07 | 3.10 | 3.07 | qfq | 17,323,100 | 53,527,815 | -0.32% |
| 2026-05-25 | 3.09 | 3.11 | 3.08 | 3.11 | 3.08 | qfq | 17,428,100 | 53,994,190 | 0.65% |
| 2026-05-22 | 3.11 | 3.11 | 3.07 | 3.09 | 3.06 | qfq | 22,041,500 | 68,112,078 | -0.32% |
| 2026-05-21 | 3.13 | 3.17 | 3.10 | 3.10 | 3.07 | qfq | 29,499,834 | 92,536,569 | -0.96% |
| 2026-05-20 | 3.16 | 3.17 | 3.12 | 3.13 | 3.10 | qfq | 18,315,700 | 57,380,073 | -1.26% |
| 2026-05-19 | 3.12 | 3.18 | 3.12 | 3.17 | 3.14 | qfq | 25,266,288 | 79,835,423 | 1.28% |
| 2026-05-18 | 3.14 | 3.15 | 3.11 | 3.13 | 3.10 | qfq | 21,870,519 | 68,342,065 | -0.63% |
| 2026-05-15 | 3.20 | 3.20 | 3.12 | 3.15 | 3.12 | qfq | 35,009,926 | 110,530,057 | -1.25% |
| 2026-05-14 | 3.24 | 3.24 | 3.19 | 3.19 | 3.16 | qfq | 29,475,151 | 94,731,130 | -1.54% |
| 2026-05-13 | 3.24 | 3.25 | 3.21 | 3.24 | 3.20 | qfq | 25,721,200 | 83,134,533 | 0.00% |
| 2026-05-12 | 3.27 | 3.28 | 3.23 | 3.24 | 3.20 | qfq | 27,531,700 | 89,600,088 | -0.92% |
| 2026-05-11 | 3.30 | 3.31 | 3.25 | 3.27 | 3.23 | qfq | 30,092,660 | 98,360,122 | -0.91% |
| 2026-05-08 | 3.26 | 3.33 | 3.26 | 3.30 | 3.26 | qfq | 38,654,941 | 127,633,801 | 0.92% |
| 2026-05-07 | 3.26 | 3.28 | 3.25 | 3.27 | 3.23 | qfq | 20,760,515 | 67,771,566 | 0.31% |
| 2026-05-06 | 3.24 | 3.28 | 3.23 | 3.26 | 3.22 | qfq | 29,823,734 | 97,270,808 | 0.62% |
| 2026-04-30 | 3.25 | 3.27 | 3.22 | 3.24 | 3.20 | qfq | 32,504,700 | 105,370,894 | -0.61% |
| 2026-04-29 | 3.23 | 3.27 | 3.22 | 3.26 | 3.22 | qfq | 24,490,700 | 79,688,516 | 0.93% |
| 2026-04-28 | 3.22 | 3.24 | 3.20 | 3.23 | 3.19 | qfq | 27,140,026 | 87,483,756 | 0.31% |
| 2026-04-27 | 3.23 | 3.24 | 3.21 | 3.22 | 3.19 | qfq | 18,897,000 | 60,951,283 | -0.62% |
| 2026-04-24 | 3.25 | 3.26 | 3.22 | 3.24 | 3.20 | qfq | 24,809,090 | 80,336,533 | -0.61% |
| 2026-04-23 | 3.24 | 3.27 | 3.23 | 3.26 | 3.22 | qfq | 26,115,650 | 84,886,307 | 0.93% |
| 2026-04-22 | 3.25 | 3.26 | 3.23 | 3.23 | 3.19 | qfq | 17,746,750 | 57,556,395 | -0.62% |
| 2026-04-21 | 3.24 | 3.26 | 3.23 | 3.25 | 3.21 | qfq | 20,601,048 | 66,913,299 | 0.31% |
| 2026-04-20 | 3.25 | 3.27 | 3.23 | 3.24 | 3.20 | qfq | 28,858,200 | 93,697,671 | -0.31% |
| 2026-04-17 | 3.26 | 3.27 | 3.24 | 3.25 | 3.21 | qfq | 19,846,734 | 64,506,107 | -0.31% |
| 2026-04-16 | 3.25 | 3.27 | 3.24 | 3.26 | 3.22 | qfq | 23,204,443 | 75,558,177 | 0.31% |
| 2026-04-15 | 3.27 | 3.28 | 3.24 | 3.25 | 3.21 | qfq | 26,139,860 | 85,228,128 | -0.61% |
| 2026-04-14 | 3.29 | 3.29 | 3.24 | 3.27 | 3.23 | qfq | 33,414,000 | 108,866,550 | -0.61% |
| 2026-04-13 | 3.38 | 3.39 | 3.23 | 3.29 | 3.25 | qfq | 82,647,195 | 271,547,412 | -3.24% |
| 2026-04-10 | 3.39 | 3.45 | 3.38 | 3.40 | 3.36 | qfq | 33,643,471 | 115,177,547 | 0.59% |
| 2026-04-09 | 3.42 | 3.46 | 3.37 | 3.38 | 3.34 | qfq | 25,654,360 | 87,433,060 | -1.74% |
| 2026-04-08 | 3.38 | 3.44 | 3.37 | 3.44 | 3.40 | qfq | 29,142,744 | 99,481,758 | 2.69% |
| 2026-04-07 | 3.33 | 3.36 | 3.30 | 3.35 | 3.31 | qfq | 22,763,750 | 75,983,947 | 0.90% |
| 2026-04-03 | 3.36 | 3.40 | 3.31 | 3.32 | 3.28 | qfq | 22,657,600 | 75,629,141 | -1.48% |
| 2026-04-02 | 3.37 | 3.42 | 3.35 | 3.37 | 3.33 | qfq | 25,722,000 | 86,948,750 | -0.30% |
| 2026-04-01 | 3.40 | 3.43 | 3.36 | 3.38 | 3.34 | qfq | 24,668,490 | 83,488,935 | 0.00% |
| 2026-03-31 | 3.41 | 3.46 | 3.37 | 3.38 | 3.34 | qfq | 24,574,132 | 83,896,197 | -0.59% |
| 2026-03-30 | 3.37 | 3.42 | 3.33 | 3.40 | 3.36 | qfq | 27,075,100 | 91,354,206 | 0.29% |
| 2026-03-27 | 3.43 | 3.45 | 3.37 | 3.39 | 3.35 | qfq | 37,699,840 | 128,260,510 | -2.02% |
| 2026-03-26 | 3.46 | 3.50 | 3.45 | 3.46 | 3.42 | qfq | 31,414,700 | 109,044,662 | 0.00% |
| 2026-03-25 | 3.35 | 3.50 | 3.34 | 3.46 | 3.42 | qfq | 50,577,655 | 173,965,804 | 2.98% |
| 2026-03-24 | 3.30 | 3.36 | 3.27 | 3.36 | 3.32 | qfq | 33,377,900 | 110,797,010 | 3.07% |
| 2026-03-23 | 3.42 | 3.43 | 3.23 | 3.26 | 3.22 | qfq | 58,668,712 | 195,066,431 | -5.51% |
| 2026-03-20 | 3.45 | 3.52 | 3.44 | 3.45 | 3.41 | qfq | 31,153,607 | 108,309,370 | 0.00% |
| 2026-03-19 | 3.50 | 3.52 | 3.43 | 3.45 | 3.41 | qfq | 29,483,900 | 102,378,865 | -1.71% |
| 2026-03-18 | 3.55 | 3.57 | 3.50 | 3.51 | 3.47 | qfq | 28,833,200 | 101,562,554 | -1.13% |
| 2026-03-17 | 3.58 | 3.61 | 3.54 | 3.55 | 3.51 | qfq | 26,457,875 | 94,754,624 | -1.11% |
| 2026-03-16 | 3.59 | 3.61 | 3.55 | 3.59 | 3.55 | qfq | 26,972,351 | 96,472,962 | 0.00% |
| 2026-03-13 | 3.64 | 3.64 | 3.58 | 3.59 | 3.55 | qfq | 27,826,916 | 100,223,447 | -0.83% |
| 2026-03-12 | 3.58 | 3.64 | 3.55 | 3.62 | 3.58 | qfq | 42,344,007 | 152,450,315 | 1.40% |
| 2026-03-11 | 3.52 | 3.58 | 3.47 | 3.57 | 3.53 | qfq | 32,291,456 | 113,554,379 | 1.13% |
| 2026-03-10 | 3.53 | 3.55 | 3.51 | 3.53 | 3.49 | qfq | 27,429,850 | 96,785,741 | 0.00% |
| 2026-03-09 | 3.56 | 3.59 | 3.50 | 3.53 | 3.49 | qfq | 40,161,300 | 141,706,414 | -1.12% |
| 2026-03-06 | 3.48 | 3.58 | 3.45 | 3.57 | 3.53 | qfq | 43,761,900 | 154,611,749 | 2.29% |
| 2026-03-05 | 3.46 | 3.50 | 3.44 | 3.49 | 3.45 | qfq | 45,257,156 | 156,931,060 | 1.16% |
| 2026-03-04 | 3.51 | 3.53 | 3.42 | 3.45 | 3.41 | qfq | 67,770,677 | 234,761,361 | -3.36% |
| 2026-03-03 | 3.62 | 3.67 | 3.56 | 3.57 | 3.53 | qfq | 73,489,953 | 265,700,185 | -0.83% |
| 2026-03-02 | 3.59 | 3.63 | 3.55 | 3.60 | 3.56 | qfq | 47,512,076 | 170,752,444 | 0.28% |
| 2026-02-27 | 3.49 | 3.60 | 3.49 | 3.59 | 3.55 | qfq | 42,674,973 | 152,116,754 | 2.28% |
| 2026-02-26 | 3.54 | 3.57 | 3.48 | 3.51 | 3.47 | qfq | 27,607,844 | 96,909,070 | -0.28% |
| 2026-02-25 | 3.46 | 3.57 | 3.46 | 3.52 | 3.48 | qfq | 42,742,604 | 151,018,933 | 2.03% |
| 2026-02-24 | 3.42 | 3.47 | 3.41 | 3.45 | 3.41 | qfq | 33,309,043 | 115,006,460 | 1.77% |
| 2026-02-13 | 3.47 | 3.48 | 3.39 | 3.39 | 3.35 | qfq | 34,413,105 | 117,678,979 | -2.31% |
| 2026-02-12 | 3.50 | 3.58 | 3.46 | 3.47 | 3.43 | qfq | 36,877,251 | 129,545,303 | -0.86% |
| 2026-02-11 | 3.48 | 3.53 | 3.46 | 3.50 | 3.46 | qfq | 32,487,600 | 113,871,438 | 0.57% |
| 2026-02-10 | 3.49 | 3.49 | 3.44 | 3.48 | 3.44 | qfq | 25,635,936 | 88,865,212 | -0.29% |
| 2026-02-09 | 3.49 | 3.51 | 3.46 | 3.49 | 3.45 | qfq | 23,790,641 | 82,802,098 | 0.58% |
| 2026-02-06 | 3.46 | 3.50 | 3.42 | 3.47 | 3.43 | qfq | 26,651,651 | 92,443,873 | 0.00% |
| 2026-02-05 | 3.53 | 3.53 | 3.45 | 3.47 | 3.43 | qfq | 29,173,190 | 101,546,715 | -1.42% |
| 2026-02-04 | 3.46 | 3.53 | 3.44 | 3.52 | 3.48 | qfq | 37,212,576 | 130,306,882 | 2.33% |
| 2026-02-03 | 3.45 | 3.47 | 3.42 | 3.44 | 3.40 | qfq | 36,086,434 | 124,330,867 | 0.29% |
| 2026-02-02 | 3.55 | 3.56 | 3.42 | 3.43 | 3.39 | qfq | 57,983,662 | 202,171,677 | -3.65% |
| 2026-01-30 | 3.60 | 3.64 | 3.51 | 3.56 | 3.52 | qfq | 35,138,606 | 125,178,079 | -1.11% |
| 2026-01-29 | 3.57 | 3.64 | 3.55 | 3.60 | 3.56 | qfq | 34,383,816 | 123,656,045 | 0.56% |
| 2026-01-28 | 3.58 | 3.64 | 3.57 | 3.58 | 3.54 | qfq | 37,461,457 | 134,697,245 | -0.56% |
| 2026-01-27 | 3.65 | 3.65 | 3.56 | 3.60 | 3.56 | qfq | 35,268,500 | 127,003,284 | -1.64% |
| 2026-01-26 | 3.73 | 3.74 | 3.62 | 3.66 | 3.62 | qfq | 50,713,021 | 185,503,984 | -2.40% |
| 2026-01-23 | 3.61 | 3.78 | 3.60 | 3.75 | 3.71 | qfq | 58,941,718 | 218,025,880 | 3.88% |
| 2026-01-22 | 3.65 | 3.68 | 3.59 | 3.61 | 3.57 | qfq | 30,778,083 | 111,298,880 | -1.10% |
| 2026-01-21 | 3.61 | 3.68 | 3.59 | 3.65 | 3.61 | qfq | 38,373,760 | 139,304,382 | 0.83% |
| 2026-01-20 | 3.59 | 3.63 | 3.56 | 3.62 | 3.58 | qfq | 34,278,576 | 123,373,415 | 0.84% |
| 2026-01-19 | 3.62 | 3.69 | 3.57 | 3.59 | 3.55 | qfq | 55,146,688 | 199,339,060 | -1.64% |
| 2026-01-16 | 3.47 | 3.65 | 3.47 | 3.65 | 3.61 | qfq | 77,302,464 | 276,991,119 | 5.19% |
| 2026-01-15 | 3.51 | 3.54 | 3.45 | 3.47 | 3.43 | qfq | 41,191,900 | 143,827,902 | -1.42% |
| 2026-01-14 | 3.60 | 3.65 | 3.49 | 3.52 | 3.48 | qfq | 71,564,484 | 255,076,401 | -2.22% |
| 2026-01-13 | 3.55 | 3.69 | 3.55 | 3.60 | 3.56 | qfq | 108,519,828 | 393,188,177 | 1.12% |
| 2026-01-12 | 3.29 | 3.62 | 3.29 | 3.56 | 3.52 | qfq | 164,077,266 | 571,067,534 | 8.21% |
| 2026-01-09 | 3.29 | 3.31 | 3.27 | 3.29 | 3.25 | qfq | 32,191,597 | 105,833,420 | 0.30% |
| 2026-01-08 | 3.27 | 3.29 | 3.25 | 3.28 | 3.24 | qfq | 19,783,821 | 64,721,044 | 0.31% |
| 2026-01-07 | 3.28 | 3.29 | 3.26 | 3.27 | 3.23 | qfq | 19,419,734 | 63,570,266 | -0.30% |
| 2026-01-06 | 3.24 | 3.28 | 3.24 | 3.28 | 3.24 | qfq | 34,099,202 | 111,454,960 | 1.23% |
| 2026-01-05 | 3.24 | 3.25 | 3.23 | 3.24 | 3.20 | qfq | 26,762,969 | 86,688,540 | 0.00% |
| 2025-12-31 | 3.25 | 3.25 | 3.23 | 3.24 | 3.20 | qfq | 12,397,500 | 40,178,311 | -0.31% |
| 2025-12-30 | 3.27 | 3.28 | 3.24 | 3.25 | 3.21 | qfq | 17,610,300 | 57,325,301 | -0.31% |
| 2025-12-29 | 3.29 | 3.29 | 3.26 | 3.26 | 3.22 | qfq | 14,434,365 | 47,232,252 | -0.61% |
| 2025-12-26 | 3.29 | 3.31 | 3.27 | 3.28 | 3.24 | qfq | 15,998,800 | 52,610,729 | -0.61% |
| 2025-12-25 | 3.28 | 3.31 | 3.28 | 3.30 | 3.26 | qfq | 14,923,775 | 49,134,295 | 0.61% |
| 2025-12-24 | 3.27 | 3.28 | 3.25 | 3.28 | 3.24 | qfq | 14,044,300 | 45,877,969 | 0.61% |
| 2025-12-23 | 3.30 | 3.32 | 3.26 | 3.26 | 3.22 | qfq | 19,549,384 | 64,093,136 | -0.91% |
| 2025-12-22 | 3.26 | 3.30 | 3.25 | 3.29 | 3.25 | qfq | 22,587,360 | 74,122,079 | 1.23% |
| 2025-12-19 | 3.24 | 3.27 | 3.23 | 3.25 | 3.21 | qfq | 18,012,000 | 58,631,847 | 0.31% |
| 2025-12-18 | 3.23 | 3.25 | 3.22 | 3.24 | 3.20 | qfq | 13,250,000 | 42,878,755 | 0.00% |
| 2025-12-17 | 3.22 | 3.25 | 3.20 | 3.24 | 3.20 | qfq | 21,605,428 | 69,624,949 | 0.31% |
| 2025-12-16 | 3.25 | 3.26 | 3.21 | 3.23 | 3.19 | qfq | 19,040,670 | 61,398,240 | -0.62% |
| 2025-12-15 | 3.22 | 3.26 | 3.22 | 3.25 | 3.21 | qfq | 16,864,300 | 54,743,268 | 0.62% |
| 2025-12-12 | 3.28 | 3.29 | 3.23 | 3.23 | 3.19 | qfq | 31,489,305 | 102,458,315 | -1.52% |
| 2025-12-11 | 3.33 | 3.33 | 3.27 | 3.28 | 3.24 | qfq | 19,592,160 | 64,537,138 | -1.50% |
| 2025-12-10 | 3.30 | 3.34 | 3.29 | 3.33 | 3.29 | qfq | 18,721,805 | 62,023,938 | 0.91% |
| 2025-12-09 | 3.33 | 3.34 | 3.30 | 3.30 | 3.26 | qfq | 15,639,325 | 51,806,146 | -0.90% |
| 2025-12-08 | 3.33 | 3.35 | 3.31 | 3.33 | 3.29 | qfq | 23,429,613 | 78,064,727 | 0.00% |
| 2025-12-05 | 3.33 | 3.34 | 3.30 | 3.33 | 3.29 | qfq | 17,638,800 | 58,542,855 | 0.00% |
| 2025-12-04 | 3.31 | 3.34 | 3.31 | 3.33 | 3.29 | qfq | 17,882,248 | 59,496,948 | 0.00% |
| 2025-12-03 | 3.32 | 3.35 | 3.30 | 3.33 | 3.29 | qfq | 21,687,602 | 72,148,140 | 0.30% |
| 2025-12-02 | 3.32 | 3.33 | 3.29 | 3.32 | 3.28 | qfq | 15,045,900 | 49,807,218 | 0.30% |
| 2025-12-01 | 3.29 | 3.33 | 3.28 | 3.31 | 3.27 | qfq | 21,173,221 | 70,101,701 | 0.61% |
| 2025-11-28 | 3.27 | 3.29 | 3.25 | 3.29 | 3.25 | qfq | 18,530,052 | 60,616,926 | 0.61% |
| 2025-11-27 | 3.30 | 3.31 | 3.27 | 3.27 | 3.23 | qfq | 19,718,609 | 64,776,583 | -0.61% |
| 2025-11-26 | 3.30 | 3.32 | 3.29 | 3.29 | 3.25 | qfq | 21,084,947 | 69,673,696 | 0.00% |
| 2025-11-25 | 3.30 | 3.31 | 3.28 | 3.29 | 3.25 | qfq | 21,964,200 | 72,449,384 | 0.30% |
| 2025-11-24 | 3.31 | 3.32 | 3.28 | 3.28 | 3.24 | qfq | 24,771,400 | 81,578,938 | -0.61% |
| 2025-11-21 | 3.37 | 3.38 | 3.30 | 3.30 | 3.26 | qfq | 35,706,727 | 118,956,828 | -2.37% |
| 2025-11-20 | 3.38 | 3.41 | 3.37 | 3.38 | 3.34 | qfq | 19,361,964 | 65,567,868 | -0.29% |
| 2025-11-19 | 3.41 | 3.42 | 3.38 | 3.39 | 3.35 | qfq | 22,086,500 | 74,983,449 | -0.88% |
| 2025-11-18 | 3.49 | 3.50 | 3.40 | 3.42 | 3.38 | qfq | 33,446,500 | 114,676,213 | -2.01% |
| 2025-11-17 | 3.51 | 3.53 | 3.46 | 3.49 | 3.45 | qfq | 28,399,500 | 98,945,975 | -0.57% |
| 2025-11-14 | 3.46 | 3.54 | 3.45 | 3.51 | 3.47 | qfq | 37,902,993 | 133,062,303 | 1.45% |
| 2025-11-13 | 3.46 | 3.47 | 3.43 | 3.46 | 3.42 | qfq | 20,634,200 | 71,187,442 | 0.00% |
| 2025-11-12 | 3.48 | 3.49 | 3.44 | 3.46 | 3.42 | qfq | 22,850,800 | 79,194,349 | -0.29% |
| 2025-11-11 | 3.47 | 3.48 | 3.45 | 3.47 | 3.43 | qfq | 20,790,593 | 72,060,966 | 0.29% |
| 2025-11-10 | 3.46 | 3.47 | 3.43 | 3.46 | 3.42 | qfq | 23,390,300 | 80,808,463 | 0.29% |
| 2025-11-07 | 3.41 | 3.46 | 3.41 | 3.45 | 3.41 | qfq | 33,048,900 | 113,803,023 | 0.88% |
| 2025-11-06 | 3.43 | 3.44 | 3.39 | 3.42 | 3.38 | qfq | 27,299,400 | 93,056,544 | 0.00% |
| 2025-11-05 | 3.38 | 3.44 | 3.36 | 3.42 | 3.38 | qfq | 29,361,952 | 100,212,906 | 0.88% |
| 2025-11-04 | 3.37 | 3.40 | 3.36 | 3.39 | 3.35 | qfq | 26,328,302 | 89,101,165 | 0.59% |
| 2025-11-03 | 3.37 | 3.38 | 3.34 | 3.37 | 3.33 | qfq | 23,642,000 | 79,538,868 | 0.30% |
| 2025-10-31 | 3.42 | 3.44 | 3.35 | 3.36 | 3.32 | qfq | 44,216,900 | 149,437,633 | -1.75% |
| 2025-10-30 | 3.41 | 3.44 | 3.40 | 3.42 | 3.38 | qfq | 37,917,800 | 129,818,157 | 0.29% |
| 2025-10-29 | 3.42 | 3.42 | 3.37 | 3.41 | 3.37 | qfq | 31,395,000 | 106,561,851 | -0.29% |
| 2025-10-28 | 3.39 | 3.45 | 3.38 | 3.42 | 3.38 | qfq | 28,615,853 | 97,806,516 | 0.88% |
| 2025-10-27 | 3.40 | 3.44 | 3.38 | 3.39 | 3.35 | qfq | 32,461,453 | 110,568,344 | -0.29% |
| 2025-10-24 | 3.47 | 3.48 | 3.39 | 3.40 | 3.36 | qfq | 35,377,500 | 121,063,142 | -2.30% |
| 2025-10-23 | 3.45 | 3.51 | 3.44 | 3.48 | 3.44 | qfq | 66,358,482 | 230,204,977 | 1.16% |
| 2025-10-22 | 3.44 | 3.47 | 3.42 | 3.44 | 3.40 | qfq | 29,920,700 | 103,081,438 | 0.00% |
| 2025-10-21 | 3.41 | 3.45 | 3.39 | 3.44 | 3.40 | qfq | 31,954,147 | 109,628,794 | 0.88% |
| 2025-10-20 | 3.41 | 3.42 | 3.37 | 3.41 | 3.37 | qfq | 22,373,910 | 75,978,579 | 0.59% |
| 2025-10-17 | 3.43 | 3.45 | 3.38 | 3.39 | 3.35 | qfq | 24,929,200 | 85,114,220 | -1.17% |
| 2025-10-16 | 3.41 | 3.43 | 3.39 | 3.43 | 3.39 | qfq | 23,572,147 | 80,418,603 | 0.88% |
| 2025-10-15 | 3.42 | 3.43 | 3.38 | 3.40 | 3.36 | qfq | 23,423,800 | 79,610,545 | -0.29% |
| 2025-10-14 | 3.36 | 3.43 | 3.35 | 3.41 | 3.37 | qfq | 44,420,800 | 150,674,748 | 1.49% |
| 2025-10-13 | 3.32 | 3.37 | 3.29 | 3.36 | 3.32 | qfq | 31,057,500 | 103,232,192 | 0.00% |
| 2025-10-10 | 3.32 | 3.37 | 3.31 | 3.36 | 3.32 | qfq | 30,130,190 | 101,014,951 | 0.90% |
| 2025-10-09 | 3.29 | 3.34 | 3.28 | 3.33 | 3.29 | qfq | 21,238,412 | 70,455,350 | 0.91% |
| 2025-09-30 | 3.33 | 3.33 | 3.30 | 3.30 | 3.26 | qfq | 15,258,500 | 50,451,873 | -1.20% |
| 2025-09-29 | 3.32 | 3.34 | 3.28 | 3.34 | 3.30 | qfq | 23,447,302 | 77,468,899 | 0.91% |
| 2025-09-26 | 3.31 | 3.34 | 3.31 | 3.31 | 3.27 | qfq | 19,406,400 | 64,402,800 | -0.30% |
| 2025-09-25 | 3.40 | 3.41 | 3.32 | 3.32 | 3.28 | qfq | 36,474,300 | 121,945,505 | -2.64% |
| 2025-09-24 | 3.39 | 3.44 | 3.37 | 3.41 | 3.37 | qfq | 30,274,447 | 103,108,847 | 0.29% |
| 2025-09-23 | 3.39 | 3.43 | 3.35 | 3.40 | 3.36 | qfq | 32,803,700 | 111,003,593 | 0.29% |
| 2025-09-22 | 3.46 | 3.47 | 3.39 | 3.39 | 3.35 | qfq | 27,735,547 | 94,602,964 | -2.02% |
| 2025-09-19 | 3.40 | 3.46 | 3.39 | 3.46 | 3.42 | qfq | 34,558,335 | 118,354,756 | 1.76% |
| 2025-09-18 | 3.46 | 3.46 | 3.39 | 3.40 | 3.36 | qfq | 27,945,504 | 95,773,880 | -1.73% |
| 2025-09-17 | 3.46 | 3.47 | 3.41 | 3.46 | 3.42 | qfq | 27,354,500 | 94,328,195 | 0.00% |
| 2025-09-16 | 3.42 | 3.46 | 3.42 | 3.46 | 3.42 | qfq | 29,647,903 | 102,120,017 | 1.47% |
| 2025-09-15 | 3.44 | 3.47 | 3.40 | 3.41 | 3.37 | qfq | 21,984,425 | 75,254,349 | -0.87% |
| 2025-09-12 | 3.42 | 3.45 | 3.41 | 3.44 | 3.40 | qfq | 25,907,145 | 88,842,533 | 0.29% |
| 2025-09-11 | 3.41 | 3.43 | 3.38 | 3.43 | 3.39 | qfq | 19,928,447 | 67,797,831 | 0.59% |
| 2025-09-10 | 3.41 | 3.42 | 3.39 | 3.41 | 3.37 | qfq | 14,389,803 | 49,024,661 | 0.00% |
| 2025-09-09 | 3.42 | 3.42 | 3.39 | 3.41 | 3.37 | qfq | 17,371,800 | 59,177,152 | -0.29% |
| 2025-09-08 | 3.34 | 3.45 | 3.34 | 3.42 | 3.38 | qfq | 38,946,259 | 133,119,489 | 2.09% |
| 2025-09-05 | 3.35 | 3.35 | 3.32 | 3.35 | 3.31 | qfq | 19,127,800 | 63,764,461 | 0.00% |
| 2025-09-04 | 3.33 | 3.36 | 3.30 | 3.35 | 3.31 | qfq | 24,972,532 | 83,269,462 | 0.30% |
| 2025-09-03 | 3.41 | 3.42 | 3.33 | 3.34 | 3.30 | qfq | 26,844,564 | 90,151,977 | -2.05% |
| 2025-09-02 | 3.42 | 3.44 | 3.38 | 3.41 | 3.37 | qfq | 23,196,164 | 79,013,788 | -0.29% |
| 2025-09-01 | 3.44 | 3.44 | 3.40 | 3.42 | 3.38 | qfq | 28,130,555 | 96,242,649 | -0.58% |
| 2025-08-29 | 3.41 | 3.46 | 3.39 | 3.44 | 3.40 | qfq | 40,848,490 | 140,367,004 | 0.88% |
| 2025-08-28 | 3.38 | 3.45 | 3.33 | 3.41 | 3.37 | qfq | 35,493,165 | 120,190,733 | 0.89% |
| 2025-08-27 | 3.42 | 3.46 | 3.38 | 3.38 | 3.34 | qfq | 38,889,890 | 133,030,847 | -1.17% |
| 2025-08-26 | 3.45 | 3.45 | 3.42 | 3.42 | 3.38 | qfq | 22,554,700 | 77,370,918 | -0.58% |
| 2025-08-25 | 3.44 | 3.48 | 3.42 | 3.44 | 3.40 | qfq | 40,503,262 | 139,585,715 | 0.29% |
| 2025-08-22 | 3.38 | 3.43 | 3.35 | 3.43 | 3.39 | qfq | 40,820,058 | 138,241,496 | 1.48% |
| 2025-08-21 | 3.36 | 3.39 | 3.36 | 3.38 | 3.34 | qfq | 24,823,154 | 83,774,510 | 0.60% |
| 2025-08-20 | 3.36 | 3.37 | 3.33 | 3.36 | 3.32 | qfq | 17,346,971 | 58,038,502 | 0.30% |
| 2025-08-19 | 3.36 | 3.38 | 3.34 | 3.35 | 3.31 | qfq | 27,151,638 | 91,317,996 | 0.00% |
| 2025-08-18 | 3.36 | 3.38 | 3.31 | 3.35 | 3.31 | qfq | 41,549,776 | 139,099,532 | -1.18% |
| 2025-08-15 | 3.36 | 3.40 | 3.35 | 3.39 | 3.35 | qfq | 31,806,900 | 107,338,765 | 1.50% |
| 2025-08-14 | 3.37 | 3.40 | 3.34 | 3.34 | 3.30 | qfq | 23,205,400 | 78,147,141 | -0.89% |
| 2025-08-13 | 3.39 | 3.39 | 3.34 | 3.37 | 3.33 | qfq | 24,045,700 | 80,875,946 | -0.30% |
| 2025-08-12 | 3.37 | 3.41 | 3.36 | 3.38 | 3.34 | qfq | 23,432,904 | 79,205,487 | 0.30% |
| 2025-08-11 | 3.38 | 3.38 | 3.35 | 3.37 | 3.33 | qfq | 21,183,000 | 71,286,570 | 0.00% |
| 2025-08-08 | 3.37 | 3.39 | 3.35 | 3.37 | 3.33 | qfq | 25,491,300 | 85,731,022 | -0.59% |
| 2025-08-07 | 3.32 | 3.44 | 3.31 | 3.39 | 3.31 | qfq | 47,153,305 | 159,167,608 | 2.11% |
| 2025-08-06 | 3.31 | 3.33 | 3.30 | 3.32 | 3.25 | qfq | 14,645,800 | 48,560,684 | 0.00% |
| 2025-08-05 | 3.30 | 3.33 | 3.30 | 3.32 | 3.25 | qfq | 18,864,076 | 62,649,272 | 0.61% |
| 2025-08-04 | 3.29 | 3.31 | 3.28 | 3.30 | 3.23 | qfq | 15,818,393 | 52,061,367 | 0.30% |
| 2025-08-01 | 3.30 | 3.33 | 3.28 | 3.29 | 3.22 | qfq | 23,122,297 | 76,260,362 | -0.30% |
| 2025-07-31 | 3.37 | 3.37 | 3.29 | 3.30 | 3.23 | qfq | 30,247,597 | 100,217,348 | -1.79% |
| 2025-07-30 | 3.36 | 3.40 | 3.34 | 3.36 | 3.29 | qfq | 22,541,264 | 76,021,729 | -0.30% |
| 2025-07-29 | 3.36 | 3.38 | 3.33 | 3.37 | 3.30 | qfq | 19,838,440 | 66,483,014 | 0.30% |
| 2025-07-28 | 3.40 | 3.41 | 3.35 | 3.36 | 3.29 | qfq | 25,268,700 | 85,059,963 | -0.88% |
| 2025-07-25 | 3.44 | 3.45 | 3.38 | 3.39 | 3.31 | qfq | 25,917,100 | 88,430,972 | -1.45% |
| 2025-07-24 | 3.38 | 3.45 | 3.37 | 3.44 | 3.36 | qfq | 33,394,776 | 114,232,055 | 1.47% |
| 2025-07-23 | 3.40 | 3.43 | 3.38 | 3.39 | 3.31 | qfq | 33,770,850 | 114,951,134 | -0.29% |
| 2025-07-22 | 3.35 | 3.40 | 3.34 | 3.40 | 3.32 | qfq | 36,645,283 | 123,749,631 | 1.80% |
| 2025-07-21 | 3.29 | 3.36 | 3.29 | 3.34 | 3.27 | qfq | 35,967,470 | 119,876,461 | 1.52% |
| 2025-07-18 | 3.30 | 3.30 | 3.28 | 3.29 | 3.22 | qfq | 14,317,700 | 47,131,715 | 0.00% |
| 2025-07-17 | 3.31 | 3.32 | 3.28 | 3.29 | 3.22 | qfq | 18,597,100 | 61,257,377 | -0.60% |
| 2025-07-16 | 3.32 | 3.33 | 3.29 | 3.31 | 3.24 | qfq | 18,247,770 | 60,428,344 | 0.00% |
| 2025-07-15 | 3.33 | 3.34 | 3.28 | 3.31 | 3.24 | qfq | 27,098,358 | 89,483,704 | -0.60% |
| 2025-07-14 | 3.32 | 3.35 | 3.32 | 3.33 | 3.26 | qfq | 17,810,065 | 59,492,921 | 0.00% |
| 2025-07-11 | 3.31 | 3.35 | 3.30 | 3.33 | 3.26 | qfq | 29,952,792 | 99,756,957 | 0.30% |
| 2025-07-10 | 3.28 | 3.33 | 3.27 | 3.32 | 3.25 | qfq | 30,301,800 | 100,148,977 | 1.22% |
| 2025-07-09 | 3.30 | 3.32 | 3.27 | 3.28 | 3.21 | qfq | 29,443,200 | 97,014,668 | -0.91% |
| 2025-07-08 | 3.32 | 3.33 | 3.28 | 3.31 | 3.24 | qfq | 28,157,400 | 92,999,513 | -0.30% |
| 2025-07-07 | 3.27 | 3.32 | 3.25 | 3.32 | 3.25 | qfq | 32,842,956 | 108,169,091 | 1.22% |
| 2025-07-04 | 3.27 | 3.31 | 3.27 | 3.28 | 3.21 | qfq | 28,118,208 | 92,412,265 | 0.31% |
| 2025-07-03 | 3.30 | 3.30 | 3.26 | 3.27 | 3.20 | qfq | 18,637,832 | 61,069,836 | -0.61% |
| 2025-07-02 | 3.27 | 3.31 | 3.26 | 3.29 | 3.22 | qfq | 33,800,108 | 111,143,154 | 0.92% |
| 2025-07-01 | 3.24 | 3.27 | 3.23 | 3.26 | 3.19 | qfq | 25,106,814 | 81,612,175 | 0.93% |
| 2025-06-30 | 3.24 | 3.25 | 3.22 | 3.23 | 3.16 | qfq | 18,955,745 | 61,374,587 | -0.31% |
| 2025-06-27 | 3.22 | 3.26 | 3.22 | 3.24 | 3.17 | qfq | 27,124,858 | 87,885,120 | 0.62% |
| 2025-06-26 | 3.23 | 3.24 | 3.21 | 3.22 | 3.15 | qfq | 21,292,000 | 68,662,229 | -0.62% |
| 2025-06-25 | 3.22 | 3.24 | 3.21 | 3.24 | 3.17 | qfq | 23,816,104 | 76,802,553 | 0.62% |
| 2025-06-24 | 3.23 | 3.24 | 3.19 | 3.22 | 3.15 | qfq | 27,113,273 | 87,156,475 | -0.62% |
| 2025-06-23 | 3.19 | 3.24 | 3.19 | 3.24 | 3.17 | qfq | 38,559,100 | 124,145,381 | 1.57% |
| 2025-06-20 | 3.17 | 3.20 | 3.16 | 3.19 | 3.12 | qfq | 16,313,756 | 51,956,694 | 0.95% |
| 2025-06-19 | 3.19 | 3.20 | 3.16 | 3.16 | 3.09 | qfq | 23,102,390 | 73,297,724 | -1.25% |
| 2025-06-18 | 3.22 | 3.23 | 3.19 | 3.20 | 3.13 | qfq | 19,090,100 | 61,195,457 | -0.62% |
| 2025-06-17 | 3.21 | 3.23 | 3.19 | 3.22 | 3.15 | qfq | 19,727,300 | 63,305,321 | 0.63% |
| 2025-06-16 | 3.20 | 3.21 | 3.19 | 3.20 | 3.13 | qfq | 15,073,500 | 48,198,398 | -0.31% |
| 2025-06-13 | 3.21 | 3.23 | 3.20 | 3.21 | 3.14 | qfq | 22,927,442 | 73,656,144 | 0.31% |
| 2025-06-12 | 3.23 | 3.23 | 3.19 | 3.20 | 3.13 | qfq | 29,662,400 | 95,054,934 | -0.93% |
| 2025-06-11 | 3.24 | 3.26 | 3.21 | 3.23 | 3.16 | qfq | 37,540,270 | 121,343,873 | -0.31% |
| 2025-06-10 | 3.21 | 3.25 | 3.19 | 3.24 | 3.17 | qfq | 49,424,700 | 159,209,085 | 1.25% |
| 2025-06-09 | 3.21 | 3.22 | 3.20 | 3.20 | 3.13 | qfq | 17,861,800 | 57,224,737 | -0.31% |
| 2025-06-06 | 3.20 | 3.23 | 3.19 | 3.21 | 3.14 | qfq | 21,717,000 | 69,800,161 | 0.31% |
| 2025-06-05 | 3.22 | 3.22 | 3.18 | 3.20 | 3.13 | qfq | 17,643,900 | 56,420,361 | -0.31% |
| 2025-06-04 | 3.21 | 3.22 | 3.19 | 3.21 | 3.14 | qfq | 24,002,200 | 76,956,039 | 0.00% |
| 2025-06-03 | 3.21 | 3.22 | 3.18 | 3.21 | 3.14 | qfq | 23,145,300 | 74,018,631 | 0.00% |
| 2025-05-30 | 3.24 | 3.26 | 3.21 | 3.21 | 3.14 | qfq | 25,322,233 | 81,699,580 | -0.93% |
| 2025-05-29 | 3.23 | 3.26 | 3.22 | 3.24 | 3.17 | qfq | 22,136,812 | 71,797,199 | 0.00% |
| 2025-05-28 | 3.23 | 3.25 | 3.22 | 3.24 | 3.17 | qfq | 12,694,992 | 41,058,818 | 0.00% |
| 2025-05-27 | 3.22 | 3.25 | 3.21 | 3.24 | 3.17 | qfq | 17,730,456 | 57,213,235 | 0.62% |
| 2025-05-26 | 3.23 | 3.24 | 3.21 | 3.22 | 3.15 | qfq | 18,125,800 | 58,385,519 | -0.31% |
| 2025-05-23 | 3.28 | 3.29 | 3.22 | 3.23 | 3.16 | qfq | 34,129,192 | 110,949,055 | -2.12% |
| 2025-05-22 | 3.30 | 3.31 | 3.25 | 3.30 | 3.23 | qfq | 46,773,325 | 153,306,995 | -0.30% |
| 2025-05-21 | 3.30 | 3.35 | 3.27 | 3.31 | 3.24 | qfq | 45,622,517 | 151,249,086 | 0.00% |
| 2025-05-20 | 3.45 | 3.46 | 3.30 | 3.31 | 3.24 | qfq | 71,861,512 | 239,713,697 | -3.78% |
| 2025-05-19 | 3.31 | 3.45 | 3.31 | 3.44 | 3.36 | qfq | 89,991,170 | 307,004,707 | 3.93% |
| 2025-05-16 | 3.33 | 3.39 | 3.29 | 3.31 | 3.24 | qfq | 63,922,725 | 212,193,165 | -0.90% |
| 2025-05-15 | 3.39 | 3.50 | 3.33 | 3.34 | 3.27 | qfq | 104,803,192 | 356,346,724 | -1.18% |
| 2025-05-14 | 3.28 | 3.43 | 3.26 | 3.38 | 3.30 | qfq | 93,892,666 | 313,907,831 | 3.05% |
| 2025-05-13 | 3.28 | 3.30 | 3.24 | 3.28 | 3.21 | qfq | 47,664,725 | 155,693,410 | 1.55% |
| 2025-05-12 | 3.22 | 3.23 | 3.21 | 3.23 | 3.16 | qfq | 15,546,680 | 50,080,936 | 0.31% |
| 2025-05-09 | 3.21 | 3.23 | 3.20 | 3.22 | 3.15 | qfq | 18,261,180 | 58,704,604 | 0.31% |
| 2025-05-08 | 3.20 | 3.22 | 3.18 | 3.21 | 3.14 | qfq | 18,991,500 | 60,808,282 | 0.31% |
| 2025-05-07 | 3.17 | 3.21 | 3.16 | 3.20 | 3.13 | qfq | 31,937,412 | 101,835,078 | 1.27% |
| 2025-05-06 | 3.14 | 3.17 | 3.13 | 3.16 | 3.09 | qfq | 17,025,112 | 53,667,756 | 0.96% |
| 2025-04-30 | 3.16 | 3.17 | 3.13 | 3.13 | 3.06 | qfq | 20,045,100 | 62,992,563 | -1.26% |
| 2025-04-29 | 3.17 | 3.19 | 3.15 | 3.17 | 3.10 | qfq | 17,004,579 | 53,864,650 | -0.31% |
| 2025-04-28 | 3.17 | 3.19 | 3.15 | 3.18 | 3.11 | qfq | 18,681,107 | 59,219,618 | 0.00% |
| 2025-04-25 | 3.18 | 3.19 | 3.16 | 3.18 | 3.11 | qfq | 15,228,179 | 48,375,979 | 0.00% |
| 2025-04-24 | 3.19 | 3.19 | 3.16 | 3.18 | 3.11 | qfq | 16,240,807 | 51,600,039 | -0.31% |
| 2025-04-23 | 3.21 | 3.22 | 3.17 | 3.19 | 3.12 | qfq | 20,319,400 | 64,822,389 | -0.93% |
| 2025-04-22 | 3.17 | 3.23 | 3.16 | 3.22 | 3.15 | qfq | 39,260,300 | 125,725,254 | 1.58% |
| 2025-04-21 | 3.17 | 3.18 | 3.15 | 3.17 | 3.10 | qfq | 14,909,100 | 47,198,994 | 0.00% |
| 2025-04-18 | 3.18 | 3.18 | 3.14 | 3.17 | 3.10 | qfq | 18,843,387 | 59,568,482 | -0.31% |
| 2025-04-17 | 3.19 | 3.20 | 3.16 | 3.18 | 3.11 | qfq | 24,723,052 | 78,627,621 | -0.63% |
| 2025-04-16 | 3.16 | 3.22 | 3.15 | 3.20 | 3.13 | qfq | 39,787,440 | 127,037,451 | 1.27% |
| 2025-04-15 | 3.22 | 3.23 | 3.15 | 3.16 | 3.09 | qfq | 35,568,062 | 112,884,630 | -2.17% |
| 2025-04-14 | 3.23 | 3.25 | 3.21 | 3.23 | 3.16 | qfq | 46,186,254 | 148,884,576 | -0.31% |
| 2025-04-11 | 3.21 | 3.33 | 3.18 | 3.24 | 3.17 | qfq | 75,496,664 | 245,451,350 | 0.93% |
| 2025-04-10 | 3.22 | 3.26 | 3.19 | 3.21 | 3.14 | qfq | 66,478,402 | 214,332,054 | -1.23% |
| 2025-04-09 | 3.09 | 3.29 | 3.03 | 3.25 | 3.18 | qfq | 79,278,811 | 248,498,175 | 4.17% |
| 2025-04-08 | 3.05 | 3.13 | 3.05 | 3.12 | 3.05 | qfq | 54,516,102 | 168,716,692 | 2.97% |
| 2025-04-07 | 3.21 | 3.25 | 2.99 | 3.03 | 2.96 | qfq | 73,327,300 | 227,331,141 | -8.46% |
| 2025-04-03 | 3.23 | 3.33 | 3.23 | 3.31 | 3.24 | qfq | 51,415,400 | 169,465,903 | 2.16% |
| 2025-04-02 | 3.25 | 3.27 | 3.24 | 3.24 | 3.17 | qfq | 20,968,100 | 68,208,486 | -0.31% |
| 2025-04-01 | 3.20 | 3.26 | 3.19 | 3.25 | 3.18 | qfq | 35,557,950 | 114,902,871 | 1.56% |
| 2025-03-31 | 3.22 | 3.25 | 3.18 | 3.20 | 3.13 | qfq | 30,235,812 | 97,154,474 | -0.93% |
| 2025-03-28 | 3.26 | 3.27 | 3.21 | 3.23 | 3.16 | qfq | 26,727,412 | 86,384,608 | -0.92% |
| 2025-03-27 | 3.28 | 3.29 | 3.24 | 3.26 | 3.19 | qfq | 29,079,261 | 94,831,772 | -0.61% |
| 2025-03-26 | 3.27 | 3.29 | 3.24 | 3.28 | 3.21 | qfq | 32,876,555 | 107,527,059 | 0.00% |
| 2025-03-25 | 3.23 | 3.29 | 3.22 | 3.28 | 3.21 | qfq | 48,042,247 | 156,645,704 | 1.86% |
| 2025-03-24 | 3.24 | 3.25 | 3.19 | 3.22 | 3.15 | qfq | 32,173,510 | 103,466,144 | -0.62% |
| 2025-03-21 | 3.20 | 3.27 | 3.20 | 3.24 | 3.17 | qfq | 47,170,700 | 152,622,839 | 0.93% |
| 2025-03-20 | 3.22 | 3.23 | 3.20 | 3.21 | 3.14 | qfq | 27,634,765 | 88,827,877 | -0.31% |
| 2025-03-19 | 3.23 | 3.25 | 3.21 | 3.22 | 3.15 | qfq | 38,540,736 | 124,163,828 | -1.23% |
| 2025-03-18 | 3.21 | 3.30 | 3.18 | 3.26 | 3.19 | qfq | 88,910,761 | 288,917,831 | 1.88% |
| 2025-03-17 | 3.21 | 3.23 | 3.20 | 3.20 | 3.13 | qfq | 32,023,440 | 102,830,203 | 0.00% |
| 2025-03-14 | 3.16 | 3.20 | 3.15 | 3.20 | 3.13 | qfq | 35,928,900 | 114,223,924 | 1.27% |
| 2025-03-13 | 3.16 | 3.17 | 3.14 | 3.16 | 3.09 | qfq | 19,091,400 | 60,200,146 | 0.00% |
| 2025-03-12 | 3.16 | 3.17 | 3.15 | 3.16 | 3.09 | qfq | 21,134,800 | 66,794,164 | 0.00% |
| 2025-03-11 | 3.15 | 3.16 | 3.13 | 3.16 | 3.09 | qfq | 22,662,237 | 71,276,701 | 0.64% |
| 2025-03-10 | 3.14 | 3.17 | 3.14 | 3.14 | 3.07 | qfq | 17,919,500 | 56,443,193 | 0.00% |
| 2025-03-07 | 3.15 | 3.17 | 3.14 | 3.14 | 3.07 | qfq | 19,974,117 | 63,021,884 | -0.32% |
| 2025-03-06 | 3.15 | 3.16 | 3.13 | 3.15 | 3.08 | qfq | 23,026,147 | 72,478,225 | 0.32% |
| 2025-03-05 | 3.16 | 3.17 | 3.13 | 3.14 | 3.07 | qfq | 20,970,200 | 65,854,751 | -0.63% |
| 2025-03-04 | 3.14 | 3.16 | 3.12 | 3.16 | 3.09 | qfq | 18,349,100 | 57,757,552 | 0.96% |
| 2025-03-03 | 3.15 | 3.17 | 3.13 | 3.13 | 3.06 | qfq | 29,939,185 | 94,204,932 | -0.63% |
| 2025-02-28 | 3.17 | 3.18 | 3.14 | 3.15 | 3.08 | qfq | 25,791,000 | 81,524,903 | -0.94% |
| 2025-02-27 | 3.18 | 3.19 | 3.16 | 3.18 | 3.11 | qfq | 20,628,300 | 65,506,390 | 0.00% |
| 2025-02-26 | 3.16 | 3.18 | 3.15 | 3.18 | 3.11 | qfq | 21,679,755 | 68,597,612 | 0.95% |
| 2025-02-25 | 3.18 | 3.18 | 3.15 | 3.15 | 3.08 | qfq | 30,286,200 | 95,799,876 | -0.94% |
| 2025-02-24 | 3.17 | 3.20 | 3.15 | 3.18 | 3.11 | qfq | 30,794,400 | 97,986,209 | 0.32% |
| 2025-02-21 | 3.17 | 3.18 | 3.15 | 3.17 | 3.10 | qfq | 26,849,000 | 84,937,387 | 0.00% |
| 2025-02-20 | 3.21 | 3.21 | 3.17 | 3.17 | 3.10 | qfq | 29,767,166 | 94,620,305 | -0.94% |
| 2025-02-19 | 3.20 | 3.21 | 3.18 | 3.20 | 3.13 | qfq | 20,228,224 | 64,671,077 | 0.00% |
| 2025-02-18 | 3.24 | 3.24 | 3.18 | 3.20 | 3.13 | qfq | 30,014,200 | 96,407,738 | -0.93% |
| 2025-02-17 | 3.25 | 3.26 | 3.19 | 3.23 | 3.16 | qfq | 32,483,998 | 104,687,601 | -0.31% |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | 3.17 | qfq | 21,546,722 | 69,734,122 | -0.31% |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 3.18 | qfq | 23,109,100 | 75,240,917 | 0.00% |
| 2025-02-12 | 3.25 | 3.26 | 3.22 | 3.25 | 3.18 | qfq | 20,592,000 | 66,647,520 | 0.00% |
| 2025-02-11 | 3.26 | 3.28 | 3.23 | 3.25 | 3.18 | qfq | 22,037,930 | 71,651,421 | 0.00% |
| 2025-02-10 | 3.24 | 3.27 | 3.23 | 3.25 | 3.18 | qfq | 25,872,959 | 84,161,820 | 0.00% |
| 2025-02-07 | 3.22 | 3.26 | 3.22 | 3.25 | 3.18 | qfq | 31,364,078 | 101,632,380 | 0.62% |
| 2025-02-06 | 3.18 | 3.24 | 3.17 | 3.23 | 3.16 | qfq | 25,992,511 | 83,480,459 | 1.25% |
| 2025-02-05 | 3.21 | 3.21 | 3.17 | 3.19 | 3.12 | qfq | 25,941,500 | 82,667,382 | 0.00% |
| 2025-01-27 | 3.18 | 3.25 | 3.17 | 3.19 | 3.12 | qfq | 28,904,617 | 92,927,351 | 0.63% |
| 2025-01-24 | 3.18 | 3.19 | 3.15 | 3.17 | 3.10 | qfq | 25,262,274 | 80,093,008 | -0.63% |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.19 | 3.12 | qfq | 22,031,652 | 70,465,262 | 1.27% |
| 2025-01-22 | 3.19 | 3.19 | 3.14 | 3.15 | 3.08 | qfq | 21,707,952 | 68,552,245 | -1.25% |
| 2025-01-21 | 3.22 | 3.23 | 3.18 | 3.19 | 3.12 | qfq | 16,381,705 | 52,335,054 | -0.62% |
| 2025-01-20 | 3.24 | 3.27 | 3.20 | 3.21 | 3.14 | qfq | 20,305,297 | 65,586,869 | -0.62% |
| 2025-01-17 | 3.20 | 3.24 | 3.17 | 3.23 | 3.16 | qfq | 19,702,397 | 63,368,068 | 0.62% |
| 2025-01-16 | 3.21 | 3.24 | 3.19 | 3.21 | 3.14 | qfq | 21,980,597 | 70,764,776 | 0.31% |
| 2025-01-15 | 3.21 | 3.24 | 3.19 | 3.20 | 3.13 | qfq | 19,693,822 | 63,190,219 | -0.62% |
| 2025-01-14 | 3.16 | 3.23 | 3.15 | 3.22 | 3.15 | qfq | 27,648,000 | 88,365,257 | 1.90% |
| 2025-01-13 | 3.17 | 3.17 | 3.13 | 3.16 | 3.09 | qfq | 23,403,110 | 73,740,955 | -0.32% |
| 2025-01-10 | 3.20 | 3.21 | 3.16 | 3.17 | 3.10 | qfq | 24,317,800 | 77,466,220 | -0.94% |
| 2025-01-09 | 3.24 | 3.24 | 3.19 | 3.20 | 3.13 | qfq | 20,532,000 | 65,864,166 | -1.23% |
| 2025-01-08 | 3.23 | 3.26 | 3.18 | 3.24 | 3.17 | qfq | 30,142,488 | 97,111,147 | 0.31% |
| 2025-01-07 | 3.25 | 3.26 | 3.20 | 3.23 | 3.16 | qfq | 23,406,231 | 75,392,494 | -0.92% |
| 2025-01-06 | 3.23 | 3.28 | 3.20 | 3.26 | 3.19 | qfq | 25,073,442 | 81,220,550 | 0.93% |
| 2025-01-03 | 3.28 | 3.30 | 3.21 | 3.23 | 3.16 | qfq | 31,233,366 | 101,516,736 | -1.22% |
| 2025-01-02 | 3.38 | 3.41 | 3.25 | 3.27 | 3.20 | qfq | 39,172,936 | 130,191,930 | -3.54% |
| 2024-12-31 | 3.43 | 3.46 | 3.38 | 3.39 | 3.31 | qfq | 25,496,336 | 87,245,317 | -1.17% |
| 2024-12-30 | 3.45 | 3.46 | 3.41 | 3.43 | 3.35 | qfq | 15,993,209 | 54,865,051 | -0.58% |
| 2024-12-27 | 3.39 | 3.46 | 3.39 | 3.45 | 3.37 | qfq | 25,215,733 | 86,642,331 | 1.47% |
| 2024-12-26 | 3.43 | 3.43 | 3.38 | 3.40 | 3.32 | qfq | 17,843,102 | 60,632,707 | -0.58% |
| 2024-12-25 | 3.45 | 3.46 | 3.39 | 3.42 | 3.34 | qfq | 20,334,936 | 69,398,502 | -0.87% |
| 2024-12-24 | 3.43 | 3.46 | 3.42 | 3.45 | 3.37 | qfq | 20,128,400 | 69,256,908 | 0.88% |
| 2024-12-23 | 3.48 | 3.48 | 3.42 | 3.42 | 3.34 | qfq | 23,770,696 | 82,033,482 | -1.72% |
| 2024-12-20 | 3.50 | 3.52 | 3.47 | 3.48 | 3.40 | qfq | 22,009,100 | 76,755,341 | -0.57% |
| 2024-12-19 | 3.50 | 3.52 | 3.47 | 3.50 | 3.42 | qfq | 23,237,400 | 81,141,353 | -0.85% |
| 2024-12-18 | 3.51 | 3.59 | 3.51 | 3.53 | 3.45 | qfq | 30,863,647 | 109,611,878 | 0.86% |
| 2024-12-17 | 3.55 | 3.56 | 3.48 | 3.50 | 3.42 | qfq | 31,684,589 | 111,290,420 | -1.13% |
| 2024-12-16 | 3.52 | 3.58 | 3.51 | 3.54 | 3.46 | qfq | 31,374,000 | 111,391,818 | 0.57% |
| 2024-12-13 | 3.61 | 3.62 | 3.51 | 3.52 | 3.44 | qfq | 34,117,879 | 120,919,563 | -2.22% |
| 2024-12-12 | 3.58 | 3.61 | 3.56 | 3.60 | 3.52 | qfq | 30,938,952 | 111,189,935 | 0.56% |
| 2024-12-11 | 3.52 | 3.59 | 3.51 | 3.58 | 3.50 | qfq | 37,677,817 | 134,256,854 | 1.42% |
| 2024-12-10 | 3.60 | 3.63 | 3.51 | 3.53 | 3.45 | qfq | 41,608,179 | 147,866,050 | -0.28% |
| 2024-12-09 | 3.56 | 3.59 | 3.51 | 3.54 | 3.46 | qfq | 31,937,200 | 113,311,679 | -0.56% |
| 2024-12-06 | 3.50 | 3.56 | 3.49 | 3.56 | 3.48 | qfq | 29,412,416 | 103,883,192 | 2.01% |
| 2024-12-05 | 3.51 | 3.52 | 3.48 | 3.49 | 3.41 | qfq | 21,562,816 | 75,289,625 | -0.57% |
| 2024-12-04 | 3.56 | 3.56 | 3.49 | 3.51 | 3.43 | qfq | 30,399,333 | 107,045,818 | -1.40% |
| 2024-12-03 | 3.57 | 3.58 | 3.51 | 3.56 | 3.48 | qfq | 31,181,607 | 110,438,349 | 0.00% |
| 2024-12-02 | 3.49 | 3.58 | 3.47 | 3.56 | 3.48 | qfq | 52,374,900 | 185,009,136 | 2.59% |
| 2024-11-29 | 3.46 | 3.50 | 3.45 | 3.47 | 3.39 | qfq | 35,154,779 | 122,231,842 | 0.29% |
| 2024-11-28 | 3.40 | 3.49 | 3.39 | 3.46 | 3.38 | qfq | 48,490,078 | 167,447,939 | 1.47% |
| 2024-11-27 | 3.41 | 3.42 | 3.33 | 3.41 | 3.33 | qfq | 60,803,428 | 205,140,638 | -0.58% |
| 2024-11-26 | 3.37 | 3.65 | 3.36 | 3.43 | 3.35 | qfq | 72,492,900 | 250,823,391 | 1.18% |
| 2024-11-25 | 3.38 | 3.43 | 3.36 | 3.39 | 3.31 | qfq | 30,050,956 | 102,050,994 | 0.30% |
| 2024-11-22 | 3.46 | 3.50 | 3.37 | 3.38 | 3.30 | qfq | 37,290,600 | 128,108,237 | -2.59% |
| 2024-11-21 | 3.51 | 3.52 | 3.45 | 3.47 | 3.39 | qfq | 29,905,874 | 104,041,843 | -1.42% |
| 2024-11-20 | 3.46 | 3.54 | 3.45 | 3.52 | 3.44 | qfq | 39,950,770 | 139,783,610 | 1.15% |
| 2024-11-19 | 3.45 | 3.50 | 3.40 | 3.48 | 3.40 | qfq | 42,364,653 | 146,650,569 | 1.16% |
| 2024-11-18 | 3.42 | 3.59 | 3.41 | 3.44 | 3.36 | qfq | 63,936,196 | 223,265,792 | 0.58% |
| 2024-11-15 | 3.42 | 3.48 | 3.41 | 3.42 | 3.34 | qfq | 29,365,475 | 101,052,149 | 0.00% |
| 2024-11-14 | 3.48 | 3.49 | 3.42 | 3.42 | 3.34 | qfq | 33,253,123 | 114,860,040 | -2.01% |
| 2024-11-13 | 3.48 | 3.52 | 3.47 | 3.49 | 3.41 | qfq | 34,663,730 | 120,921,658 | -0.29% |
| 2024-11-12 | 3.54 | 3.56 | 3.47 | 3.50 | 3.42 | qfq | 37,638,130 | 132,547,457 | -1.13% |
| 2024-11-11 | 3.54 | 3.56 | 3.50 | 3.54 | 3.46 | qfq | 33,181,200 | 117,078,264 | -0.84% |
| 2024-11-08 | 3.62 | 3.64 | 3.52 | 3.57 | 3.49 | qfq | 47,483,275 | 168,908,713 | -0.83% |
| 2024-11-07 | 3.50 | 3.60 | 3.49 | 3.60 | 3.52 | qfq | 44,559,318 | 158,843,839 | 2.27% |
| 2024-11-06 | 3.53 | 3.56 | 3.48 | 3.52 | 3.44 | qfq | 36,504,366 | 128,173,585 | 0.00% |
| 2024-11-05 | 3.45 | 3.52 | 3.44 | 3.52 | 3.44 | qfq | 32,272,764 | 112,717,016 | 1.73% |
| 2024-11-04 | 3.45 | 3.47 | 3.43 | 3.46 | 3.38 | qfq | 26,214,100 | 90,284,095 | -0.29% |
| 2024-11-01 | 3.48 | 3.51 | 3.45 | 3.47 | 3.39 | qfq | 30,972,015 | 107,675,432 | -0.57% |
| 2024-10-31 | 3.50 | 3.55 | 3.45 | 3.49 | 3.41 | qfq | 35,635,879 | 124,431,413 | -0.85% |
| 2024-10-30 | 3.45 | 3.54 | 3.43 | 3.52 | 3.44 | qfq | 35,615,400 | 124,006,713 | 2.03% |
| 2024-10-29 | 3.53 | 3.54 | 3.43 | 3.45 | 3.37 | qfq | 34,146,105 | 118,293,909 | -1.99% |
| 2024-10-28 | 3.44 | 3.53 | 3.42 | 3.52 | 3.44 | qfq | 34,890,308 | 121,496,319 | 2.03% |
| 2024-10-25 | 3.39 | 3.48 | 3.38 | 3.45 | 3.37 | qfq | 34,258,308 | 117,750,622 | 1.47% |
| 2024-10-24 | 3.40 | 3.43 | 3.37 | 3.40 | 3.32 | qfq | 22,882,105 | 77,790,738 | 0.29% |
| 2024-10-23 | 3.37 | 3.40 | 3.36 | 3.39 | 3.31 | qfq | 29,712,810 | 100,588,801 | 0.59% |
| 2024-10-22 | 3.32 | 3.37 | 3.31 | 3.37 | 3.30 | qfq | 28,040,000 | 93,787,096 | 1.81% |
| 2024-10-21 | 3.36 | 3.38 | 3.30 | 3.31 | 3.24 | qfq | 36,087,416 | 120,143,605 | -1.49% |
| 2024-10-18 | 3.29 | 3.44 | 3.27 | 3.36 | 3.29 | qfq | 43,091,733 | 143,970,829 | 1.51% |
| 2024-10-17 | 3.37 | 3.39 | 3.30 | 3.31 | 3.24 | qfq | 27,149,116 | 90,383,613 | -1.49% |
| 2024-10-16 | 3.28 | 3.39 | 3.27 | 3.36 | 3.29 | qfq | 31,392,864 | 105,072,263 | 1.51% |
| 2024-10-15 | 3.39 | 3.39 | 3.31 | 3.31 | 3.24 | qfq | 36,254,140 | 121,451,026 | -2.65% |
| 2024-10-14 | 3.38 | 3.42 | 3.36 | 3.40 | 3.32 | qfq | 39,512,136 | 133,905,365 | 0.59% |
| 2024-10-11 | 3.44 | 3.45 | 3.34 | 3.38 | 3.30 | qfq | 38,126,194 | 129,366,014 | -1.74% |
| 2024-10-10 | 3.43 | 3.51 | 3.38 | 3.44 | 3.36 | qfq | 47,038,063 | 162,383,486 | 0.88% |
| 2024-10-09 | 3.61 | 3.61 | 3.40 | 3.41 | 3.33 | qfq | 68,062,835 | 236,812,471 | -6.58% |
| 2024-10-08 | 3.91 | 3.91 | 3.50 | 3.65 | 3.57 | qfq | 100,955,242 | 370,325,910 | 2.82% |
| 2024-09-30 | 3.37 | 3.58 | 3.37 | 3.55 | 3.47 | qfq | 90,610,390 | 315,635,570 | 6.29% |
| 2024-09-27 | 3.32 | 3.37 | 3.27 | 3.34 | 3.27 | qfq | 30,398,000 | 100,772,757 | 1.21% |
| 2024-09-26 | 3.20 | 3.30 | 3.18 | 3.30 | 3.23 | qfq | 32,093,600 | 104,247,459 | 3.13% |
| 2024-09-25 | 3.20 | 3.24 | 3.18 | 3.20 | 3.13 | qfq | 31,239,653 | 100,357,695 | 0.95% |
| 2024-09-24 | 3.08 | 3.17 | 3.06 | 3.17 | 3.10 | qfq | 30,646,513 | 95,962,151 | 3.26% |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | 3.00 | qfq | 16,759,100 | 51,365,608 | 1.32% |
| 2024-09-20 | 3.05 | 3.05 | 3.01 | 3.03 | 2.96 | qfq | 12,452,074 | 37,703,513 | -0.33% |
| 2024-09-19 | 3.02 | 3.06 | 3.00 | 3.04 | 2.97 | qfq | 15,501,500 | 47,023,184 | 0.33% |
| 2024-09-18 | 3.01 | 3.03 | 2.95 | 3.03 | 2.96 | qfq | 15,927,600 | 47,648,868 | 0.66% |
| 2024-09-13 | 3.01 | 3.05 | 3.01 | 3.01 | 2.94 | qfq | 11,590,100 | 35,063,566 | -0.33% |
| 2024-09-12 | 3.01 | 3.05 | 3.00 | 3.02 | 2.95 | qfq | 12,838,200 | 38,837,179 | 0.33% |
| 2024-09-11 | 3.06 | 3.08 | 3.01 | 3.01 | 2.94 | qfq | 19,082,900 | 57,922,946 | -2.27% |
| 2024-09-10 | 3.09 | 3.10 | 3.03 | 3.08 | 3.01 | qfq | 18,272,500 | 55,928,387 | 0.33% |
| 2024-09-09 | 3.10 | 3.11 | 3.06 | 3.07 | 3.00 | qfq | 16,031,600 | 49,403,534 | -1.29% |
| 2024-09-06 | 3.10 | 3.15 | 3.09 | 3.11 | 3.04 | qfq | 14,927,200 | 46,700,525 | 0.32% |
| 2024-09-05 | 3.12 | 3.12 | 3.08 | 3.10 | 3.03 | qfq | 13,004,600 | 40,302,399 | -0.32% |
| 2024-09-04 | 3.12 | 3.14 | 3.10 | 3.11 | 3.04 | qfq | 13,150,200 | 41,014,446 | 0.32% |
| 2024-09-03 | 3.12 | 3.17 | 3.09 | 3.10 | 3.03 | qfq | 17,757,499 | 55,526,227 | -0.96% |
| 2024-09-02 | 3.10 | 3.15 | 3.09 | 3.13 | 3.06 | qfq | 25,063,200 | 78,370,739 | 0.64% |
| 2024-08-30 | 3.07 | 3.14 | 3.06 | 3.11 | 3.04 | qfq | 24,056,100 | 74,852,951 | 1.30% |
| 2024-08-29 | 3.16 | 3.16 | 3.07 | 3.07 | 3.00 | qfq | 28,913,000 | 89,651,654 | -3.15% |
| 2024-08-28 | 3.16 | 3.19 | 3.15 | 3.17 | 3.10 | qfq | 11,743,800 | 37,201,283 | 0.00% |
| 2024-08-27 | 3.19 | 3.19 | 3.16 | 3.17 | 3.10 | qfq | 9,951,900 | 31,571,929 | -0.63% |
| 2024-08-26 | 3.16 | 3.20 | 3.15 | 3.19 | 3.12 | qfq | 16,776,600 | 53,269,819 | 0.31% |
| 2024-08-23 | 3.18 | 3.19 | 3.15 | 3.18 | 3.11 | qfq | 14,558,500 | 46,109,166 | 0.00% |
| 2024-08-22 | 3.18 | 3.20 | 3.17 | 3.18 | 3.11 | qfq | 11,296,500 | 36,005,780 | 0.32% |
| 2024-08-21 | 3.19 | 3.21 | 3.17 | 3.17 | 3.10 | qfq | 13,149,600 | 41,856,078 | -0.94% |
| 2024-08-20 | 3.22 | 3.23 | 3.18 | 3.20 | 3.13 | qfq | 16,626,400 | 53,116,427 | -0.62% |
| 2024-08-19 | 3.18 | 3.22 | 3.16 | 3.22 | 3.15 | qfq | 17,066,400 | 54,640,380 | 1.58% |
| 2024-08-16 | 3.21 | 3.22 | 3.16 | 3.17 | 3.10 | qfq | 14,421,300 | 45,942,919 | -1.25% |
| 2024-08-15 | 3.16 | 3.21 | 3.15 | 3.21 | 3.14 | qfq | 18,900,800 | 60,318,621 | 1.26% |
| 2024-08-14 | 3.15 | 3.20 | 3.14 | 3.17 | 3.10 | qfq | 15,986,300 | 50,670,139 | 0.32% |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.16 | 3.09 | qfq | 15,250,793 | 47,986,969 | 0.64% |
| 2024-08-12 | 3.14 | 3.16 | 3.13 | 3.14 | 3.07 | qfq | 13,373,493 | 41,961,901 | -0.63% |
| 2024-08-09 | 3.17 | 3.19 | 3.14 | 3.16 | 3.09 | qfq | 13,943,000 | 44,097,553 | -0.32% |
| 2024-08-08 | 3.11 | 3.19 | 3.11 | 3.17 | 3.10 | qfq | 27,233,793 | 85,928,022 | 1.93% |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.11 | 3.04 | qfq | 40,202,993 | 126,022,677 | -2.81% |
| 2024-08-06 | 3.18 | 3.35 | 3.16 | 3.20 | 3.13 | qfq | 53,776,700 | 173,391,288 | 0.63% |
| 2024-08-05 | 3.21 | 3.25 | 3.17 | 3.18 | 3.11 | qfq | 27,782,989 | 89,124,686 | -0.93% |
| 2024-08-02 | 3.22 | 3.24 | 3.19 | 3.21 | 3.14 | qfq | 27,448,800 | 88,519,060 | -0.31% |
| 2024-08-01 | 3.17 | 3.23 | 3.16 | 3.22 | 3.15 | qfq | 29,719,023 | 95,025,633 | 1.58% |
| 2024-07-31 | 3.14 | 3.21 | 3.13 | 3.17 | 3.10 | qfq | 30,378,850 | 96,328,303 | 1.28% |
| 2024-07-30 | 3.13 | 3.15 | 3.11 | 3.13 | 3.06 | qfq | 16,608,473 | 51,963,260 | 0.00% |
| 2024-07-29 | 3.08 | 3.13 | 3.07 | 3.13 | 3.06 | qfq | 21,255,948 | 66,102,246 | 1.62% |
| 2024-07-26 | 3.08 | 3.10 | 3.06 | 3.08 | 3.01 | qfq | 17,016,200 | 52,336,886 | 0.00% |
| 2024-07-25 | 3.03 | 3.09 | 3.02 | 3.08 | 3.01 | qfq | 28,240,500 | 86,539,545 | 1.99% |
| 2024-07-24 | 3.02 | 3.05 | 3.01 | 3.02 | 2.95 | qfq | 18,537,260 | 56,121,105 | -0.33% |
| 2024-07-23 | 3.03 | 3.07 | 3.02 | 3.03 | 2.96 | qfq | 21,849,100 | 66,556,865 | -0.33% |
| 2024-07-22 | 3.07 | 3.08 | 3.02 | 3.04 | 2.97 | qfq | 23,326,300 | 70,938,514 | -1.30% |
| 2024-07-19 | 3.08 | 3.09 | 3.05 | 3.08 | 3.01 | qfq | 16,035,323 | 49,241,580 | 0.33% |
| 2024-07-18 | 3.05 | 3.09 | 3.03 | 3.07 | 3.00 | qfq | 17,326,503 | 53,015,163 | 0.33% |
| 2024-07-17 | 3.03 | 3.06 | 3.02 | 3.06 | 2.99 | qfq | 14,569,300 | 44,342,655 | 0.66% |
| 2024-07-16 | 3.04 | 3.05 | 3.02 | 3.04 | 2.97 | qfq | 15,130,500 | 45,952,066 | -0.33% |
| 2024-07-15 | 3.05 | 3.07 | 3.02 | 3.05 | 2.98 | qfq | 17,210,692 | 52,369,290 | 0.00% |
| 2024-07-12 | 3.08 | 3.08 | 3.04 | 3.05 | 2.98 | qfq | 14,641,948 | 44,778,440 | -1.61% |
| 2024-07-11 | 3.09 | 3.11 | 3.08 | 3.10 | 2.99 | qfq | 17,889,900 | 55,394,319 | 1.31% |
| 2024-07-10 | 3.09 | 3.11 | 3.05 | 3.06 | 2.95 | qfq | 13,112,797 | 40,313,382 | -0.97% |
| 2024-07-09 | 3.04 | 3.10 | 3.02 | 3.09 | 2.98 | qfq | 21,186,169 | 64,806,481 | 1.31% |
| 2024-07-08 | 3.09 | 3.09 | 3.04 | 3.05 | 2.94 | qfq | 14,966,400 | 45,787,950 | -1.29% |
| 2024-07-05 | 3.10 | 3.11 | 3.06 | 3.09 | 2.98 | qfq | 20,343,500 | 62,736,485 | -0.32% |
| 2024-07-04 | 3.13 | 3.15 | 3.09 | 3.10 | 2.99 | qfq | 16,550,760 | 51,507,926 | -0.96% |
| 2024-07-03 | 3.13 | 3.16 | 3.12 | 3.13 | 3.02 | qfq | 14,144,300 | 44,389,053 | 0.00% |
| 2024-07-02 | 3.10 | 3.15 | 3.09 | 3.13 | 3.02 | qfq | 20,695,512 | 64,805,031 | 0.97% |
| 2024-07-01 | 3.05 | 3.11 | 3.04 | 3.10 | 2.99 | qfq | 21,778,172 | 67,117,424 | 1.64% |
| 2024-06-28 | 3.03 | 3.10 | 3.03 | 3.05 | 2.94 | qfq | 23,516,535 | 72,103,183 | 0.33% |
| 2024-06-27 | 3.07 | 3.07 | 3.02 | 3.04 | 2.93 | qfq | 18,666,635 | 56,820,431 | -0.98% |
| 2024-06-26 | 3.05 | 3.09 | 3.02 | 3.07 | 2.96 | qfq | 17,678,744 | 53,952,776 | 0.33% |
| 2024-06-25 | 3.05 | 3.09 | 3.04 | 3.06 | 2.95 | qfq | 17,073,980 | 52,349,321 | 0.33% |
| 2024-06-24 | 3.09 | 3.11 | 3.03 | 3.05 | 2.94 | qfq | 21,074,600 | 64,435,015 | -0.97% |
| 2024-06-21 | 3.06 | 3.11 | 3.06 | 3.08 | 2.97 | qfq | 16,953,484 | 52,355,275 | 0.33% |
| 2024-06-20 | 3.10 | 3.11 | 3.05 | 3.07 | 2.96 | qfq | 18,661,200 | 57,398,366 | -0.65% |
| 2024-06-19 | 3.13 | 3.13 | 3.09 | 3.09 | 2.98 | qfq | 13,354,532 | 41,493,102 | -1.28% |
| 2024-06-18 | 3.10 | 3.14 | 3.08 | 3.13 | 3.02 | qfq | 17,786,216 | 55,456,822 | 0.97% |
| 2024-06-17 | 3.09 | 3.12 | 3.08 | 3.10 | 2.99 | qfq | 16,893,800 | 52,327,555 | -0.32% |
| 2024-06-14 | 3.11 | 3.14 | 3.08 | 3.11 | 3.00 | qfq | 16,712,736 | 51,993,099 | 0.00% |
| 2024-06-13 | 3.18 | 3.19 | 3.09 | 3.11 | 3.00 | qfq | 24,313,738 | 75,772,123 | -2.20% |
| 2024-06-12 | 3.15 | 3.19 | 3.13 | 3.18 | 3.07 | qfq | 20,588,443 | 64,935,084 | 0.32% |
| 2024-06-11 | 3.27 | 3.28 | 3.15 | 3.17 | 3.06 | qfq | 31,933,400 | 102,103,519 | -2.76% |
| 2024-06-07 | 3.19 | 3.28 | 3.18 | 3.26 | 3.14 | qfq | 27,132,091 | 88,035,588 | 2.52% |
| 2024-06-06 | 3.24 | 3.25 | 3.17 | 3.18 | 3.07 | qfq | 26,490,571 | 84,851,201 | -1.85% |
| 2024-06-05 | 3.29 | 3.30 | 3.23 | 3.24 | 3.12 | qfq | 14,194,900 | 46,277,626 | -1.52% |
| 2024-06-04 | 3.26 | 3.29 | 3.25 | 3.29 | 3.17 | qfq | 18,901,800 | 61,894,839 | 0.92% |
| 2024-06-03 | 3.29 | 3.32 | 3.23 | 3.26 | 3.14 | qfq | 28,569,884 | 93,301,789 | -1.51% |
| 2024-05-31 | 3.32 | 3.33 | 3.29 | 3.31 | 3.19 | qfq | 11,591,789 | 38,363,661 | 0.30% |
| 2024-05-30 | 3.29 | 3.35 | 3.29 | 3.30 | 3.18 | qfq | 20,003,489 | 66,351,847 | 0.30% |
| 2024-05-29 | 3.28 | 3.32 | 3.27 | 3.29 | 3.17 | qfq | 13,046,489 | 43,028,921 | 0.30% |
| 2024-05-28 | 3.30 | 3.32 | 3.28 | 3.28 | 3.16 | qfq | 14,637,200 | 48,290,082 | -1.20% |
| 2024-05-27 | 3.28 | 3.34 | 3.28 | 3.32 | 3.20 | qfq | 18,843,800 | 62,423,290 | 1.22% |
| 2024-05-24 | 3.25 | 3.31 | 3.25 | 3.28 | 3.16 | qfq | 21,379,819 | 70,359,639 | 0.61% |
| 2024-05-23 | 3.32 | 3.33 | 3.24 | 3.26 | 3.14 | qfq | 29,056,229 | 95,011,275 | -1.81% |
| 2024-05-22 | 3.37 | 3.37 | 3.32 | 3.32 | 3.20 | qfq | 16,245,700 | 54,200,435 | -1.19% |
| 2024-05-21 | 3.39 | 3.39 | 3.35 | 3.36 | 3.24 | qfq | 14,444,203 | 48,574,494 | -0.88% |
| 2024-05-20 | 3.39 | 3.42 | 3.36 | 3.39 | 3.27 | qfq | 20,350,750 | 68,965,000 | 0.00% |
| 2024-05-17 | 3.34 | 3.40 | 3.33 | 3.39 | 3.27 | qfq | 18,338,134 | 61,553,234 | 1.80% |
| 2024-05-16 | 3.38 | 3.40 | 3.33 | 3.33 | 3.21 | qfq | 18,106,300 | 60,776,351 | -1.48% |
| 2024-05-15 | 3.40 | 3.42 | 3.37 | 3.38 | 3.26 | qfq | 13,730,200 | 46,587,882 | -0.59% |
| 2024-05-14 | 3.42 | 3.43 | 3.39 | 3.40 | 3.28 | qfq | 14,418,772 | 49,122,466 | -0.58% |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.42 | 3.30 | qfq | 24,140,000 | 82,103,827 | 0.00% |
| 2024-05-10 | 3.46 | 3.48 | 3.40 | 3.42 | 3.30 | qfq | 15,173,432 | 51,975,561 | -0.58% |
| 2024-05-09 | 3.37 | 3.47 | 3.35 | 3.44 | 3.32 | qfq | 27,624,532 | 94,497,221 | 2.08% |
| 2024-05-08 | 3.38 | 3.40 | 3.35 | 3.37 | 3.25 | qfq | 18,056,205 | 60,921,065 | -0.30% |
| 2024-05-07 | 3.43 | 3.44 | 3.37 | 3.38 | 3.26 | qfq | 21,589,200 | 73,087,836 | -1.17% |
| 2024-05-06 | 3.39 | 3.44 | 3.35 | 3.42 | 3.30 | qfq | 32,565,948 | 110,833,267 | 1.79% |
| 2024-04-30 | 3.35 | 3.40 | 3.33 | 3.36 | 3.24 | qfq | 25,524,600 | 85,850,445 | 0.30% |
| 2024-04-29 | 3.32 | 3.36 | 3.29 | 3.35 | 3.23 | qfq | 30,513,100 | 101,607,977 | 0.00% |
| 2024-04-26 | 3.37 | 3.39 | 3.29 | 3.35 | 3.23 | qfq | 39,390,870 | 131,226,407 | -1.18% |
| 2024-04-25 | 3.38 | 3.44 | 3.36 | 3.39 | 3.27 | qfq | 36,353,900 | 123,276,103 | 0.00% |
| 2024-04-24 | 3.42 | 3.42 | 3.35 | 3.39 | 3.27 | qfq | 35,137,200 | 118,749,660 | 0.00% |
| 2024-04-23 | 3.47 | 3.49 | 3.36 | 3.39 | 3.27 | qfq | 35,196,500 | 119,861,257 | -1.74% |
| 2024-04-22 | 3.50 | 3.53 | 3.44 | 3.45 | 3.33 | qfq | 23,161,111 | 80,498,698 | -2.27% |
| 2024-04-19 | 3.52 | 3.59 | 3.50 | 3.53 | 3.40 | qfq | 28,308,564 | 100,394,861 | 0.00% |
| 2024-04-18 | 3.57 | 3.58 | 3.51 | 3.53 | 3.40 | qfq | 25,180,200 | 89,050,319 | -0.84% |
| 2024-04-17 | 3.44 | 3.57 | 3.42 | 3.56 | 3.43 | qfq | 43,086,509 | 150,241,035 | 3.79% |
| 2024-04-16 | 3.51 | 3.56 | 3.43 | 3.43 | 3.31 | qfq | 37,491,981 | 130,853,604 | -2.83% |
| 2024-04-15 | 3.55 | 3.57 | 3.46 | 3.53 | 3.40 | qfq | 40,728,932 | 143,592,888 | -0.56% |
| 2024-04-12 | 3.53 | 3.62 | 3.52 | 3.55 | 3.42 | qfq | 32,363,834 | 115,290,505 | 0.57% |
| 2024-04-11 | 3.48 | 3.59 | 3.48 | 3.53 | 3.40 | qfq | 31,594,420 | 111,995,489 | 0.86% |
| 2024-04-10 | 3.48 | 3.52 | 3.45 | 3.50 | 3.37 | qfq | 26,426,409 | 92,019,493 | 0.57% |
| 2024-04-09 | 3.51 | 3.52 | 3.44 | 3.48 | 3.36 | qfq | 29,069,689 | 100,935,268 | -0.85% |
| 2024-04-08 | 3.52 | 3.57 | 3.50 | 3.51 | 3.38 | qfq | 31,097,000 | 109,754,043 | -0.85% |
| 2024-04-03 | 3.55 | 3.65 | 3.50 | 3.54 | 3.41 | qfq | 66,333,969 | 236,237,396 | 1.14% |
| 2024-04-02 | 3.51 | 3.53 | 3.47 | 3.50 | 3.37 | qfq | 38,573,031 | 134,868,198 | 0.00% |
| 2024-04-01 | 3.55 | 3.60 | 3.48 | 3.50 | 3.37 | qfq | 44,675,475 | 157,289,735 | -1.41% |
| 2024-03-29 | 3.36 | 3.58 | 3.36 | 3.55 | 3.42 | qfq | 82,660,299 | 289,019,596 | 5.65% |
| 2024-03-28 | 3.23 | 3.38 | 3.22 | 3.36 | 3.24 | qfq | 45,863,431 | 152,542,168 | 3.70% |
| 2024-03-27 | 3.29 | 3.34 | 3.24 | 3.24 | 3.12 | qfq | 19,296,400 | 63,371,001 | -1.82% |
| 2024-03-26 | 3.27 | 3.31 | 3.24 | 3.30 | 3.18 | qfq | 25,735,800 | 84,218,914 | 0.92% |
| 2024-03-25 | 3.21 | 3.31 | 3.21 | 3.27 | 3.15 | qfq | 37,305,600 | 122,186,164 | 1.87% |
| 2024-03-22 | 3.26 | 3.26 | 3.20 | 3.21 | 3.10 | qfq | 22,042,000 | 71,053,120 | -1.53% |
| 2024-03-21 | 3.25 | 3.27 | 3.22 | 3.26 | 3.14 | qfq | 23,512,000 | 76,192,324 | 0.31% |
| 2024-03-20 | 3.28 | 3.28 | 3.23 | 3.25 | 3.13 | qfq | 20,674,794 | 67,108,124 | -0.61% |
| 2024-03-19 | 3.31 | 3.32 | 3.25 | 3.27 | 3.15 | qfq | 25,356,700 | 83,057,380 | -1.21% |
| 2024-03-18 | 3.22 | 3.45 | 3.21 | 3.31 | 3.19 | qfq | 91,980,153 | 308,994,007 | 3.76% |
| 2024-03-15 | 3.15 | 3.20 | 3.12 | 3.19 | 3.08 | qfq | 44,347,485 | 140,156,108 | 1.59% |
| 2024-03-14 | 3.10 | 3.15 | 3.09 | 3.14 | 3.03 | qfq | 29,901,026 | 93,507,858 | 1.29% |
| 2024-03-13 | 3.12 | 3.12 | 3.08 | 3.10 | 2.99 | qfq | 15,041,128 | 46,614,692 | -0.64% |
| 2024-03-12 | 3.13 | 3.13 | 3.10 | 3.12 | 3.01 | qfq | 15,076,072 | 46,939,658 | -0.32% |
| 2024-03-11 | 3.10 | 3.13 | 3.09 | 3.13 | 3.02 | qfq | 16,458,076 | 51,093,632 | 0.97% |
| 2024-03-08 | 3.08 | 3.10 | 3.07 | 3.10 | 2.99 | qfq | 13,659,000 | 42,132,899 | 0.65% |
| 2024-03-07 | 3.10 | 3.12 | 3.08 | 3.08 | 2.97 | qfq | 20,539,300 | 63,665,493 | -0.65% |
| 2024-03-06 | 3.08 | 3.11 | 3.08 | 3.10 | 2.99 | qfq | 15,015,000 | 46,481,746 | 0.65% |
| 2024-03-05 | 3.10 | 3.11 | 3.07 | 3.08 | 2.97 | qfq | 18,362,400 | 56,665,318 | -0.65% |
| 2024-03-04 | 3.12 | 3.13 | 3.08 | 3.10 | 2.99 | qfq | 22,358,600 | 69,242,913 | -0.96% |
| 2024-03-01 | 3.15 | 3.16 | 3.11 | 3.13 | 3.02 | qfq | 19,698,825 | 61,557,001 | -0.63% |
| 2024-02-29 | 3.12 | 3.16 | 3.11 | 3.15 | 3.04 | qfq | 23,256,473 | 73,060,524 | 0.96% |
| 2024-02-28 | 3.13 | 3.17 | 3.12 | 3.12 | 3.01 | qfq | 34,878,082 | 109,709,123 | 0.00% |
| 2024-02-27 | 3.09 | 3.13 | 3.08 | 3.12 | 3.01 | qfq | 21,192,100 | 65,874,531 | 0.65% |
| 2024-02-26 | 3.12 | 3.15 | 3.10 | 3.10 | 2.99 | qfq | 25,125,463 | 78,339,409 | -0.96% |
| 2024-02-23 | 3.15 | 3.16 | 3.11 | 3.13 | 3.02 | qfq | 20,499,247 | 64,170,650 | -0.95% |
| 2024-02-22 | 3.14 | 3.16 | 3.12 | 3.16 | 3.05 | qfq | 18,719,335 | 58,805,762 | 0.64% |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.14 | 3.03 | qfq | 23,412,767 | 73,859,525 | 0.32% |
| 2024-02-20 | 3.12 | 3.14 | 3.09 | 3.13 | 3.02 | qfq | 23,465,666 | 73,143,023 | 0.00% |
| 2024-02-19 | 3.17 | 3.21 | 3.10 | 3.13 | 3.02 | qfq | 42,524,137 | 134,350,508 | -0.32% |
| 2024-02-08 | 3.14 | 3.24 | 3.13 | 3.14 | 3.03 | qfq | 51,978,943 | 165,889,935 | 0.00% |
| 2024-02-07 | 3.02 | 3.15 | 2.98 | 3.14 | 3.03 | qfq | 48,252,921 | 149,302,545 | 3.97% |
| 2024-02-06 | 2.89 | 3.04 | 2.87 | 3.02 | 2.91 | qfq | 39,468,811 | 116,865,298 | 3.42% |
| 2024-02-05 | 2.96 | 2.99 | 2.85 | 2.92 | 2.82 | qfq | 46,191,000 | 134,716,726 | -2.34% |
| 2024-02-02 | 3.02 | 3.07 | 2.91 | 2.99 | 2.88 | qfq | 28,218,213 | 84,599,117 | -0.66% |
| 2024-02-01 | 3.03 | 3.08 | 2.99 | 3.01 | 2.90 | qfq | 26,912,500 | 81,756,939 | -1.31% |
| 2024-01-31 | 3.07 | 3.11 | 3.02 | 3.05 | 2.94 | qfq | 25,271,400 | 77,462,675 | -0.65% |
| 2024-01-30 | 3.14 | 3.15 | 3.07 | 3.07 | 2.96 | qfq | 28,766,000 | 89,855,277 | -2.23% |
| 2024-01-29 | 3.17 | 3.20 | 3.13 | 3.14 | 3.03 | qfq | 25,711,599 | 81,274,311 | -0.63% |
| 2024-01-26 | 3.10 | 3.16 | 3.09 | 3.16 | 3.05 | qfq | 31,639,032 | 99,131,684 | 1.94% |
| 2024-01-25 | 3.03 | 3.10 | 3.00 | 3.10 | 2.99 | qfq | 26,642,900 | 81,809,636 | 2.65% |
| 2024-01-24 | 2.91 | 3.02 | 2.90 | 3.02 | 2.91 | qfq | 32,521,720 | 96,456,346 | 4.14% |
| 2024-01-23 | 2.84 | 2.93 | 2.80 | 2.90 | 2.80 | qfq | 22,250,545 | 63,724,008 | 1.40% |
| 2024-01-22 | 3.02 | 3.03 | 2.84 | 2.86 | 2.76 | qfq | 35,444,653 | 104,038,768 | -5.61% |
| 2024-01-19 | 3.04 | 3.05 | 3.01 | 3.03 | 2.92 | qfq | 18,652,300 | 56,455,341 | -0.33% |
| 2024-01-18 | 3.09 | 3.09 | 2.98 | 3.04 | 2.93 | qfq | 43,284,888 | 130,587,239 | -1.94% |
| 2024-01-17 | 3.14 | 3.15 | 3.09 | 3.10 | 2.99 | qfq | 14,170,700 | 44,255,853 | -1.27% |
| 2024-01-16 | 3.15 | 3.16 | 3.11 | 3.14 | 3.03 | qfq | 14,446,585 | 45,253,054 | -0.32% |
| 2024-01-15 | 3.13 | 3.17 | 3.12 | 3.15 | 3.04 | qfq | 14,356,000 | 45,297,470 | 0.64% |
| 2024-01-12 | 3.11 | 3.16 | 3.11 | 3.13 | 3.02 | qfq | 13,328,200 | 41,868,348 | 0.32% |
| 2024-01-11 | 3.09 | 3.13 | 3.08 | 3.12 | 3.01 | qfq | 12,074,800 | 37,578,699 | 0.65% |
| 2024-01-10 | 3.09 | 3.12 | 3.08 | 3.10 | 2.99 | qfq | 13,601,537 | 42,187,360 | 0.00% |
| 2024-01-09 | 3.08 | 3.12 | 3.06 | 3.10 | 2.99 | qfq | 17,993,400 | 55,631,937 | 0.65% |
| 2024-01-08 | 3.13 | 3.13 | 3.07 | 3.08 | 2.97 | qfq | 21,895,500 | 67,838,437 | -1.60% |
| 2024-01-05 | 3.17 | 3.18 | 3.11 | 3.13 | 3.02 | qfq | 21,243,393 | 66,817,971 | -1.26% |
| 2024-01-04 | 3.19 | 3.20 | 3.15 | 3.17 | 3.06 | qfq | 12,936,100 | 41,029,929 | -0.31% |
| 2024-01-03 | 3.16 | 3.19 | 3.15 | 3.18 | 3.07 | qfq | 13,806,449 | 43,779,453 | 0.63% |
| 2024-01-02 | 3.13 | 3.19 | 3.13 | 3.16 | 3.05 | qfq | 23,445,649 | 74,232,444 | 0.96% |
| 2023-12-29 | 3.14 | 3.15 | 3.12 | 3.13 | 3.02 | qfq | 17,842,600 | 55,876,946 | -0.63% |
| 2023-12-28 | 3.14 | 3.16 | 3.12 | 3.15 | 3.04 | qfq | 20,100,600 | 63,117,357 | 0.32% |
| 2023-12-27 | 3.15 | 3.17 | 3.13 | 3.14 | 3.03 | qfq | 17,843,420 | 56,179,383 | -0.63% |
| 2023-12-26 | 3.16 | 3.22 | 3.16 | 3.16 | 3.05 | qfq | 14,389,771 | 45,834,528 | -0.63% |
| 2023-12-25 | 3.20 | 3.21 | 3.16 | 3.18 | 3.07 | qfq | 12,935,700 | 41,094,067 | -1.24% |
| 2023-12-22 | 3.24 | 3.26 | 3.19 | 3.22 | 3.10 | qfq | 18,313,900 | 59,094,645 | 0.00% |
| 2023-12-21 | 3.20 | 3.23 | 3.17 | 3.22 | 3.10 | qfq | 15,090,873 | 48,256,508 | 0.63% |
| 2023-12-20 | 3.23 | 3.26 | 3.19 | 3.20 | 3.09 | qfq | 15,432,200 | 49,750,521 | -0.93% |
| 2023-12-19 | 3.26 | 3.27 | 3.20 | 3.23 | 3.11 | qfq | 15,847,200 | 51,119,235 | -1.22% |
| 2023-12-18 | 3.25 | 3.29 | 3.24 | 3.27 | 3.15 | qfq | 16,384,790 | 53,541,611 | 0.31% |
| 2023-12-15 | 3.27 | 3.28 | 3.24 | 3.26 | 3.14 | qfq | 15,706,059 | 51,251,958 | -0.61% |
| 2023-12-14 | 3.26 | 3.29 | 3.24 | 3.28 | 3.16 | qfq | 17,310,097 | 56,573,434 | 0.61% |
| 2023-12-13 | 3.25 | 3.28 | 3.23 | 3.26 | 3.14 | qfq | 24,212,000 | 78,960,043 | 0.31% |
| 2023-12-12 | 3.23 | 3.25 | 3.22 | 3.25 | 3.13 | qfq | 13,826,761 | 44,797,043 | 0.62% |
| 2023-12-11 | 3.19 | 3.24 | 3.15 | 3.23 | 3.11 | qfq | 21,906,197 | 70,197,119 | 0.94% |
| 2023-12-08 | 3.20 | 3.23 | 3.19 | 3.20 | 3.09 | qfq | 16,304,606 | 52,349,168 | 0.00% |
| 2023-12-07 | 3.22 | 3.22 | 3.18 | 3.20 | 3.09 | qfq | 12,763,965 | 40,818,663 | -0.31% |
| 2023-12-06 | 3.17 | 3.22 | 3.13 | 3.21 | 3.10 | qfq | 22,524,146 | 71,803,346 | 1.26% |
| 2023-12-05 | 3.21 | 3.22 | 3.16 | 3.17 | 3.06 | qfq | 19,570,234 | 62,497,986 | -1.25% |
| 2023-12-04 | 3.19 | 3.22 | 3.18 | 3.21 | 3.10 | qfq | 20,919,155 | 66,947,398 | 0.63% |
| 2023-12-01 | 3.11 | 3.19 | 3.10 | 3.19 | 3.08 | qfq | 38,950,901 | 123,232,299 | 2.57% |
| 2023-11-30 | 3.11 | 3.13 | 3.10 | 3.11 | 3.00 | qfq | 13,093,693 | 40,789,257 | 0.00% |
| 2023-11-29 | 3.13 | 3.15 | 3.11 | 3.11 | 3.00 | qfq | 11,923,441 | 37,269,738 | -0.96% |
| 2023-11-28 | 3.12 | 3.14 | 3.11 | 3.14 | 3.03 | qfq | 14,306,500 | 44,777,667 | 0.32% |
| 2023-11-27 | 3.12 | 3.13 | 3.09 | 3.13 | 3.02 | qfq | 16,120,879 | 50,124,898 | 0.32% |
| 2023-11-24 | 3.11 | 3.14 | 3.11 | 3.12 | 3.01 | qfq | 12,463,686 | 38,958,098 | 0.00% |
| 2023-11-23 | 3.11 | 3.13 | 3.10 | 3.12 | 3.01 | qfq | 11,230,907 | 34,952,934 | 0.32% |
| 2023-11-22 | 3.11 | 3.13 | 3.10 | 3.11 | 3.00 | qfq | 10,669,600 | 33,221,993 | 0.00% |
| 2023-11-21 | 3.12 | 3.14 | 3.11 | 3.11 | 3.00 | qfq | 14,128,075 | 44,119,252 | 0.00% |
| 2023-11-20 | 3.10 | 3.12 | 3.09 | 3.11 | 3.00 | qfq | 10,353,170 | 32,151,691 | 0.32% |
| 2023-11-17 | 3.11 | 3.11 | 3.08 | 3.10 | 2.99 | qfq | 11,149,600 | 34,510,881 | 0.00% |
| 2023-11-16 | 3.12 | 3.13 | 3.10 | 3.10 | 2.99 | qfq | 8,517,700 | 26,512,866 | -0.64% |
| 2023-11-15 | 3.14 | 3.14 | 3.11 | 3.12 | 3.01 | qfq | 13,335,968 | 41,688,476 | -0.32% |
| 2023-11-14 | 3.12 | 3.15 | 3.11 | 3.13 | 3.02 | qfq | 14,485,400 | 45,228,877 | 0.32% |
| 2023-11-13 | 3.10 | 3.14 | 3.09 | 3.12 | 3.01 | qfq | 14,946,011 | 46,545,979 | 0.97% |
| 2023-11-10 | 3.10 | 3.11 | 3.07 | 3.09 | 2.98 | qfq | 13,803,300 | 42,616,239 | -0.64% |
| 2023-11-09 | 3.10 | 3.12 | 3.09 | 3.11 | 3.00 | qfq | 11,320,200 | 35,207,039 | 0.32% |
| 2023-11-08 | 3.10 | 3.13 | 3.09 | 3.10 | 2.99 | qfq | 14,912,500 | 46,331,553 | -0.32% |
| 2023-11-07 | 3.12 | 3.12 | 3.09 | 3.11 | 3.00 | qfq | 12,418,400 | 38,565,285 | -0.32% |
| 2023-11-06 | 3.10 | 3.12 | 3.08 | 3.12 | 3.01 | qfq | 14,921,928 | 46,295,329 | 1.30% |
| 2023-11-03 | 3.11 | 3.12 | 3.07 | 3.08 | 2.97 | qfq | 19,831,900 | 61,348,298 | -0.65% |
| 2023-11-02 | 3.11 | 3.13 | 3.10 | 3.10 | 2.99 | qfq | 9,645,100 | 30,036,644 | -0.32% |
| 2023-11-01 | 3.12 | 3.13 | 3.10 | 3.11 | 3.00 | qfq | 9,271,100 | 28,827,040 | -0.32% |
| 2023-10-31 | 3.12 | 3.14 | 3.10 | 3.12 | 3.01 | qfq | 9,017,603 | 28,112,373 | 0.00% |
| 2023-10-30 | 3.15 | 3.15 | 3.11 | 3.12 | 3.01 | qfq | 13,686,305 | 42,716,418 | -0.64% |
| 2023-10-27 | 3.11 | 3.15 | 3.09 | 3.14 | 3.03 | qfq | 15,963,100 | 49,969,641 | 1.29% |
| 2023-10-26 | 3.08 | 3.12 | 3.06 | 3.10 | 2.99 | qfq | 12,180,500 | 37,660,614 | 0.32% |
| 2023-10-25 | 3.09 | 3.11 | 3.08 | 3.09 | 2.98 | qfq | 13,947,500 | 43,164,326 | 0.32% |
| 2023-10-24 | 3.01 | 3.08 | 3.00 | 3.08 | 2.97 | qfq | 16,894,698 | 51,490,458 | 2.33% |
| 2023-10-23 | 3.07 | 3.08 | 2.99 | 3.01 | 2.90 | qfq | 24,601,696 | 74,630,754 | -1.95% |
| 2023-10-20 | 3.09 | 3.12 | 3.07 | 3.07 | 2.96 | qfq | 15,682,077 | 48,499,291 | -0.32% |
| 2023-10-19 | 3.11 | 3.14 | 3.08 | 3.08 | 2.97 | qfq | 16,237,153 | 50,434,409 | -1.28% |
| 2023-10-18 | 3.17 | 3.17 | 3.12 | 3.12 | 3.01 | qfq | 15,291,300 | 48,051,869 | -1.27% |
| 2023-10-17 | 3.18 | 3.19 | 3.16 | 3.16 | 3.05 | qfq | 9,886,800 | 31,356,734 | -0.32% |
| 2023-10-16 | 3.16 | 3.18 | 3.15 | 3.17 | 3.06 | qfq | 13,383,300 | 42,383,540 | 0.63% |
| 2023-10-13 | 3.16 | 3.17 | 3.14 | 3.15 | 3.04 | qfq | 12,232,600 | 38,547,586 | -0.32% |
| 2023-10-12 | 3.14 | 3.17 | 3.14 | 3.16 | 3.05 | qfq | 13,905,500 | 43,917,878 | 0.64% |
| 2023-10-11 | 3.17 | 3.18 | 3.13 | 3.14 | 3.03 | qfq | 18,042,800 | 56,818,108 | -0.95% |
| 2023-10-10 | 3.22 | 3.24 | 3.16 | 3.17 | 3.06 | qfq | 22,473,100 | 71,765,758 | -1.86% |
| 2023-10-09 | 3.23 | 3.25 | 3.21 | 3.23 | 3.11 | qfq | 15,874,301 | 51,265,304 | 0.00% |
| 2023-09-28 | 3.25 | 3.26 | 3.22 | 3.23 | 3.11 | qfq | 13,651,354 | 44,150,863 | -0.31% |
| 2023-09-27 | 3.27 | 3.28 | 3.24 | 3.24 | 3.12 | qfq | 14,447,200 | 47,029,933 | -0.92% |
| 2023-09-26 | 3.28 | 3.30 | 3.26 | 3.27 | 3.15 | qfq | 10,378,300 | 33,976,365 | -0.61% |
| 2023-09-25 | 3.26 | 3.31 | 3.24 | 3.29 | 3.17 | qfq | 26,051,900 | 85,554,086 | 0.61% |
| 2023-09-22 | 3.29 | 3.30 | 3.25 | 3.27 | 3.15 | qfq | 18,597,399 | 60,743,619 | -0.30% |
| 2023-09-21 | 3.29 | 3.31 | 3.27 | 3.28 | 3.16 | qfq | 15,150,064 | 49,834,993 | 0.31% |
| 2023-09-20 | 3.30 | 3.31 | 3.27 | 3.27 | 3.15 | qfq | 14,715,316 | 48,312,008 | -0.61% |
| 2023-09-19 | 3.25 | 3.31 | 3.24 | 3.29 | 3.17 | qfq | 20,446,900 | 67,184,182 | 0.92% |
| 2023-09-18 | 3.29 | 3.30 | 3.23 | 3.26 | 3.14 | qfq | 27,494,930 | 89,459,583 | -1.51% |
| 2023-09-15 | 3.27 | 3.34 | 3.27 | 3.31 | 3.19 | qfq | 28,132,600 | 93,089,463 | 1.22% |
| 2023-09-14 | 3.27 | 3.28 | 3.24 | 3.27 | 3.15 | qfq | 13,134,200 | 42,863,382 | 0.31% |
| 2023-09-13 | 3.25 | 3.29 | 3.24 | 3.26 | 3.14 | qfq | 16,212,100 | 52,877,717 | 0.62% |
| 2023-09-12 | 3.27 | 3.28 | 3.24 | 3.24 | 3.12 | qfq | 10,545,100 | 34,358,291 | -0.92% |
| 2023-09-11 | 3.23 | 3.28 | 3.22 | 3.27 | 3.15 | qfq | 18,111,500 | 59,041,078 | 1.55% |
| 2023-09-08 | 3.24 | 3.25 | 3.22 | 3.22 | 3.10 | qfq | 11,503,552 | 37,184,203 | -0.92% |
| 2023-09-07 | 3.25 | 3.27 | 3.23 | 3.25 | 3.13 | qfq | 14,687,158 | 47,721,342 | 0.00% |
| 2023-09-06 | 3.25 | 3.26 | 3.23 | 3.25 | 3.13 | qfq | 11,395,155 | 36,967,494 | -0.31% |
| 2023-09-05 | 3.29 | 3.30 | 3.25 | 3.26 | 3.14 | qfq | 11,291,783 | 36,865,197 | -0.91% |
| 2023-09-04 | 3.23 | 3.30 | 3.23 | 3.29 | 3.17 | qfq | 20,571,900 | 67,403,761 | 1.86% |
| 2023-09-01 | 3.22 | 3.27 | 3.20 | 3.23 | 3.11 | qfq | 19,191,049 | 62,095,903 | 0.62% |
| 2023-08-31 | 3.21 | 3.25 | 3.20 | 3.21 | 3.10 | qfq | 19,648,809 | 63,195,022 | -0.31% |
| 2023-08-30 | 3.31 | 3.32 | 3.21 | 3.22 | 3.10 | qfq | 31,356,320 | 102,127,029 | -3.01% |
| 2023-08-29 | 3.34 | 3.36 | 3.30 | 3.32 | 3.20 | qfq | 29,010,600 | 96,460,702 | -0.60% |
| 2023-08-28 | 3.40 | 3.43 | 3.33 | 3.34 | 3.22 | qfq | 31,976,616 | 107,802,022 | 1.52% |
| 2023-08-25 | 3.25 | 3.33 | 3.23 | 3.29 | 3.17 | qfq | 22,211,100 | 73,092,734 | 1.23% |
| 2023-08-24 | 3.32 | 3.33 | 3.24 | 3.25 | 3.13 | qfq | 28,493,400 | 93,481,332 | -1.81% |
| 2023-08-23 | 3.33 | 3.35 | 3.31 | 3.31 | 3.19 | qfq | 16,468,751 | 54,791,781 | -0.90% |
| 2023-08-22 | 3.34 | 3.36 | 3.30 | 3.34 | 3.22 | qfq | 17,147,316 | 57,016,383 | -0.30% |
| 2023-08-21 | 3.38 | 3.44 | 3.34 | 3.35 | 3.23 | qfq | 25,338,310 | 85,611,427 | -0.89% |
| 2023-08-18 | 3.35 | 3.43 | 3.34 | 3.38 | 3.26 | qfq | 30,685,600 | 104,245,516 | 0.90% |
| 2023-08-17 | 3.33 | 3.36 | 3.30 | 3.35 | 3.23 | qfq | 17,382,084 | 57,830,772 | 0.30% |
| 2023-08-16 | 3.35 | 3.36 | 3.32 | 3.34 | 3.22 | qfq | 14,527,400 | 48,532,944 | -0.30% |
| 2023-08-15 | 3.35 | 3.37 | 3.32 | 3.35 | 3.23 | qfq | 24,777,552 | 82,942,193 | -0.30% |
| 2023-08-14 | 3.31 | 3.36 | 3.28 | 3.36 | 3.24 | qfq | 23,400,495 | 77,835,636 | 1.51% |
| 2023-08-11 | 3.37 | 3.37 | 3.30 | 3.31 | 3.19 | qfq | 20,071,930 | 66,804,366 | -1.49% |
| 2023-08-10 | 3.33 | 3.38 | 3.32 | 3.36 | 3.24 | qfq | 18,746,257 | 62,902,746 | 1.20% |
| 2023-08-09 | 3.33 | 3.34 | 3.31 | 3.32 | 3.20 | qfq | 14,835,000 | 49,324,700 | 0.00% |
| 2023-08-08 | 3.35 | 3.36 | 3.32 | 3.32 | 3.20 | qfq | 17,053,479 | 56,836,832 | -0.60% |
| 2023-08-07 | 3.39 | 3.40 | 3.34 | 3.34 | 3.22 | qfq | 19,447,585 | 65,234,379 | -1.47% |
| 2023-08-04 | 3.43 | 3.46 | 3.38 | 3.39 | 3.27 | qfq | 22,054,000 | 75,274,477 | -1.17% |
| 2023-08-03 | 3.42 | 3.45 | 3.39 | 3.43 | 3.31 | qfq | 20,467,720 | 70,006,698 | 0.00% |
| 2023-08-02 | 3.47 | 3.47 | 3.41 | 3.43 | 3.31 | qfq | 25,717,900 | 88,385,914 | -1.15% |
| 2023-08-01 | 3.45 | 3.49 | 3.42 | 3.47 | 3.35 | qfq | 29,582,985 | 102,282,157 | 0.58% |
| 2023-07-31 | 3.43 | 3.47 | 3.42 | 3.45 | 3.33 | qfq | 33,221,483 | 114,212,265 | 0.58% |
| 2023-07-28 | 3.36 | 3.44 | 3.35 | 3.43 | 3.31 | qfq | 30,412,197 | 103,689,315 | 2.08% |
| 2023-07-27 | 3.35 | 3.38 | 3.33 | 3.36 | 3.24 | qfq | 22,094,352 | 74,316,859 | 0.60% |
| 2023-07-26 | 3.33 | 3.36 | 3.32 | 3.34 | 3.22 | qfq | 17,218,224 | 57,514,311 | 0.30% |
| 2023-07-25 | 3.32 | 3.35 | 3.30 | 3.33 | 3.21 | qfq | 18,322,000 | 60,858,151 | 0.60% |
| 2023-07-24 | 3.30 | 3.32 | 3.28 | 3.31 | 3.19 | qfq | 10,370,700 | 34,269,629 | 0.61% |
| 2023-07-21 | 3.28 | 3.31 | 3.27 | 3.29 | 3.17 | qfq | 13,654,700 | 44,936,956 | 0.30% |
| 2023-07-20 | 3.33 | 3.34 | 3.27 | 3.28 | 3.16 | qfq | 21,607,100 | 71,269,152 | -1.50% |
| 2023-07-19 | 3.29 | 3.33 | 3.29 | 3.33 | 3.21 | qfq | 12,180,300 | 40,318,729 | 0.91% |
| 2023-07-18 | 3.31 | 3.31 | 3.28 | 3.30 | 3.18 | qfq | 7,691,400 | 25,362,313 | 0.00% |
| 2023-07-17 | 3.27 | 3.31 | 3.25 | 3.30 | 3.18 | qfq | 15,514,555 | 50,944,293 | 0.61% |