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
秦港股份601326.SH
最近收盘价3.442026-07-17
最近交易日2026-07-17
成交量（股）34,834,028
成交额（元）120,904,409
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.071 | — | — | — | 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 | 3.41 | 3.51 | 3.41 | 3.44 | 3.44 | qfq | 34,834,028 | 120,904,409 | 0.58% |
| 2026-07-16 | 3.43 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 26,299,300 | 89,973,042 | -0.29% |
| 2026-07-15 | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | qfq | 22,108,415 | 75,711,951 | 1.48% |
| 2026-07-14 | 3.30 | 3.41 | 3.29 | 3.38 | 3.38 | qfq | 29,238,900 | 98,690,092 | 2.11% |
| 2026-07-13 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | qfq | 22,230,400 | 73,452,196 | 1.22% |
| 2026-07-10 | 3.25 | 3.28 | 3.19 | 3.27 | 3.27 | qfq | 18,130,200 | 58,731,183 | 0.31% |
| 2026-07-09 | 3.28 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 17,583,400 | 57,216,333 | -0.31% |
| 2026-07-08 | 3.24 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 17,262,151 | 56,516,557 | 0.31% |
| 2026-07-07 | 3.32 | 3.33 | 3.21 | 3.26 | 3.26 | qfq | 20,358,500 | 66,161,270 | -2.10% |
| 2026-07-06 | 3.27 | 3.33 | 3.23 | 3.33 | 3.33 | qfq | 23,595,651 | 77,740,721 | 1.83% |
| 2026-07-03 | 3.26 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 17,658,928 | 57,737,282 | 0.31% |
| 2026-07-02 | 3.20 | 3.28 | 3.19 | 3.26 | 3.26 | qfq | 24,357,034 | 79,091,357 | 1.88% |
| 2026-07-01 | 3.15 | 3.21 | 3.13 | 3.20 | 3.20 | qfq | 16,235,309 | 51,571,383 | 1.27% |
| 2026-06-30 | 3.24 | 3.25 | 3.13 | 3.16 | 3.16 | qfq | 17,981,700 | 56,853,693 | -2.47% |
| 2026-06-29 | 3.18 | 3.25 | 3.09 | 3.24 | 3.24 | qfq | 23,021,412 | 73,214,930 | 1.89% |
| 2026-06-26 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | qfq | 22,128,839 | 70,557,874 | -1.55% |
| 2026-06-25 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 16,825,500 | 54,510,089 | -0.92% |
| 2026-06-24 | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | qfq | 16,346,500 | 53,813,057 | -2.40% |
| 2026-06-23 | 3.30 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 20,236,169 | 67,595,587 | 0.91% |
| 2026-06-22 | 3.30 | 3.31 | 3.22 | 3.31 | 3.31 | qfq | 20,789,699 | 67,924,398 | 0.00% |
| 2026-06-18 | 3.37 | 3.38 | 3.28 | 3.31 | 3.31 | qfq | 17,685,300 | 58,608,030 | -2.36% |
| 2026-06-17 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | qfq | 13,849,065 | 46,790,022 | 0.30% |
| 2026-06-16 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 19,459,900 | 66,086,387 | -2.87% |
| 2026-06-15 | 3.47 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 23,331,981 | 81,005,540 | 0.29% |
| 2026-06-12 | 3.42 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 31,065,285 | 107,566,828 | 2.06% |
| 2026-06-11 | 3.37 | 3.44 | 3.33 | 3.40 | 3.40 | qfq | 26,763,762 | 90,819,407 | 0.89% |
| 2026-06-10 | 3.27 | 3.38 | 3.25 | 3.37 | 3.37 | qfq | 24,513,200 | 81,402,809 | 3.06% |
| 2026-06-09 | 3.32 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 18,174,203 | 59,616,818 | -1.51% |
| 2026-06-08 | 3.39 | 3.42 | 3.29 | 3.32 | 3.32 | qfq | 24,440,300 | 81,325,435 | -2.35% |
| 2026-06-05 | 3.41 | 3.48 | 3.39 | 3.40 | 3.40 | qfq | 21,790,494 | 74,875,301 | 0.00% |
| 2026-06-04 | 3.39 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 28,405,200 | 96,696,586 | 0.59% |
| 2026-06-03 | 3.35 | 3.40 | 3.29 | 3.38 | 3.38 | qfq | 27,882,303 | 93,382,806 | 0.90% |
| 2026-06-02 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 20,087,500 | 67,836,022 | -1.18% |
| 2026-06-01 | 3.32 | 3.39 | 3.28 | 3.39 | 3.39 | qfq | 25,226,600 | 84,335,454 | 2.11% |
| 2026-05-29 | 3.27 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 21,952,829 | 72,778,994 | 1.84% |
| 2026-05-28 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 14,272,644 | 46,686,490 | -0.61% |
| 2026-05-27 | 3.36 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 21,834,558 | 72,079,054 | -2.38% |
| 2026-05-26 | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 19,460,035 | 65,060,014 | -0.30% |
| 2026-05-25 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | qfq | 14,877,200 | 50,172,680 | -0.30% |
| 2026-05-22 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | qfq | 17,405,900 | 59,084,905 | -1.17% |
| 2026-05-21 | 3.41 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 18,705,592 | 64,358,613 | 0.29% |
| 2026-05-20 | 3.46 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 14,595,400 | 49,825,102 | -1.73% |
| 2026-05-19 | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | qfq | 12,267,400 | 42,417,437 | 0.58% |
| 2026-05-18 | 3.39 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 22,214,500 | 76,188,632 | 1.77% |
| 2026-05-15 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 21,770,701 | 74,027,300 | -1.45% |
| 2026-05-14 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | qfq | 26,454,192 | 91,769,708 | -1.71% |
| 2026-05-13 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | qfq | 15,197,321 | 53,161,012 | 0.00% |
| 2026-05-12 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | qfq | 20,117,304 | 70,544,516 | -0.28% |
| 2026-05-11 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 23,848,708 | 83,533,253 | -0.57% |
| 2026-05-08 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 29,044,957 | 102,560,800 | 1.15% |
| 2026-05-07 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | qfq | 17,668,400 | 61,815,648 | -0.29% |
| 2026-05-06 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | qfq | 21,455,648 | 75,127,659 | 0.00% |
| 2026-04-30 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 22,860,800 | 80,098,770 | -1.13% |
| 2026-04-29 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 19,071,800 | 67,469,642 | 0.28% |
| 2026-04-28 | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | qfq | 19,289,300 | 67,520,517 | 1.73% |
| 2026-04-27 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 20,426,027 | 71,176,865 | -1.14% |
| 2026-04-24 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 23,954,700 | 84,263,057 | -1.40% |
| 2026-04-23 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | qfq | 24,133,123 | 85,599,498 | 0.56% |
| 2026-04-22 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 20,405,300 | 72,197,190 | -0.84% |
| 2026-04-21 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | qfq | 20,306,900 | 72,135,791 | 0.85% |
| 2026-04-20 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | qfq | 20,315,023 | 71,607,416 | -0.28% |
| 2026-04-17 | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 23,831,900 | 84,265,719 | -0.56% |
| 2026-04-16 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 30,947,700 | 110,525,826 | -1.38% |
| 2026-04-15 | 3.61 | 3.63 | 3.57 | 3.62 | 3.62 | qfq | 27,820,423 | 100,277,410 | 0.56% |
| 2026-04-14 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | qfq | 24,959,000 | 89,631,108 | -0.55% |
| 2026-04-13 | 3.66 | 3.67 | 3.54 | 3.62 | 3.62 | qfq | 50,618,300 | 181,679,875 | -1.63% |
| 2026-04-10 | 3.78 | 3.79 | 3.65 | 3.68 | 3.68 | qfq | 61,942,400 | 228,776,250 | -2.65% |
| 2026-04-09 | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | qfq | 39,912,593 | 150,874,045 | -1.31% |
| 2026-04-08 | 3.76 | 3.84 | 3.73 | 3.83 | 3.83 | qfq | 56,586,062 | 214,548,637 | 2.96% |
| 2026-04-07 | 3.66 | 3.74 | 3.62 | 3.72 | 3.72 | qfq | 54,280,187 | 200,518,284 | 1.92% |
| 2026-04-03 | 3.78 | 3.82 | 3.64 | 3.65 | 3.65 | qfq | 57,123,151 | 212,016,274 | -3.18% |
| 2026-04-02 | 3.61 | 3.92 | 3.60 | 3.77 | 3.77 | qfq | 96,912,834 | 366,814,068 | 3.86% |
| 2026-04-01 | 3.66 | 3.70 | 3.58 | 3.63 | 3.63 | qfq | 47,717,400 | 172,767,932 | -0.55% |
| 2026-03-31 | 3.56 | 3.70 | 3.55 | 3.65 | 3.65 | qfq | 55,058,855 | 200,750,756 | 0.83% |
| 2026-03-30 | 3.66 | 3.66 | 3.45 | 3.62 | 3.62 | qfq | 76,300,805 | 270,038,673 | -1.90% |
| 2026-03-27 | 3.73 | 3.75 | 3.62 | 3.69 | 3.69 | qfq | 61,887,004 | 227,607,216 | -1.60% |
| 2026-03-26 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 59,669,717 | 224,512,999 | -0.27% |
| 2026-03-25 | 3.57 | 3.78 | 3.53 | 3.76 | 3.76 | qfq | 77,002,734 | 285,586,090 | 5.32% |
| 2026-03-24 | 3.50 | 3.58 | 3.48 | 3.57 | 3.57 | qfq | 37,375,350 | 132,237,829 | 2.29% |
| 2026-03-23 | 3.65 | 3.66 | 3.43 | 3.49 | 3.49 | qfq | 61,551,194 | 216,594,245 | -4.64% |
| 2026-03-20 | 3.59 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 42,299,075 | 154,476,168 | 1.67% |
| 2026-03-19 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 26,636,128 | 96,157,144 | -0.28% |
| 2026-03-18 | 3.64 | 3.67 | 3.57 | 3.61 | 3.61 | qfq | 31,105,553 | 112,293,476 | -0.82% |
| 2026-03-17 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 22,900,336 | 83,737,870 | -0.27% |
| 2026-03-16 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 34,015,700 | 124,553,796 | 0.27% |
| 2026-03-13 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 36,428,691 | 132,763,735 | 0.28% |
| 2026-03-12 | 3.53 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 42,995,200 | 154,895,706 | 2.25% |
| 2026-03-11 | 3.50 | 3.55 | 3.44 | 3.55 | 3.55 | qfq | 34,841,700 | 121,879,317 | 1.43% |
| 2026-03-10 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | qfq | 27,868,600 | 97,702,517 | -0.28% |
| 2026-03-09 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 33,054,200 | 116,796,114 | -1.40% |
| 2026-03-06 | 3.52 | 3.57 | 3.48 | 3.56 | 3.56 | qfq | 30,866,286 | 108,977,244 | 0.85% |
| 2026-03-05 | 3.55 | 3.57 | 3.49 | 3.53 | 3.53 | qfq | 34,203,000 | 120,480,169 | -0.28% |
| 2026-03-04 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | qfq | 48,394,917 | 172,098,645 | -3.28% |
| 2026-03-03 | 3.63 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 58,559,309 | 214,433,551 | 0.83% |
| 2026-03-02 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 38,229,900 | 137,777,887 | 1.11% |
| 2026-02-27 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 30,631,816 | 109,313,968 | 1.70% |
| 2026-02-26 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | qfq | 24,338,523 | 85,633,602 | 0.57% |
| 2026-02-25 | 3.45 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 37,045,700 | 130,675,984 | 1.74% |
| 2026-02-24 | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 31,680,500 | 109,026,357 | 2.37% |
| 2026-02-13 | 3.49 | 3.50 | 3.37 | 3.37 | 3.37 | qfq | 41,969,907 | 143,391,645 | -3.71% |
| 2026-02-12 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 21,743,100 | 76,431,793 | -1.41% |
| 2026-02-11 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 23,145,276 | 82,131,891 | 0.85% |
| 2026-02-10 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | qfq | 19,119,325 | 67,358,485 | -0.56% |
| 2026-02-09 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | qfq | 25,649,974 | 90,871,944 | 0.28% |
| 2026-02-06 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 24,170,861 | 85,834,313 | -1.12% |
| 2026-02-05 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 22,960,778 | 82,090,375 | 0.00% |
| 2026-02-04 | 3.48 | 3.59 | 3.47 | 3.57 | 3.57 | qfq | 34,674,700 | 123,006,655 | 2.59% |
| 2026-02-03 | 3.54 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 35,400,478 | 123,908,924 | -1.14% |
| 2026-02-02 | 3.62 | 3.65 | 3.52 | 3.52 | 3.52 | qfq | 34,699,400 | 124,410,279 | -2.76% |
| 2026-01-30 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 30,128,600 | 109,514,110 | -0.28% |
| 2026-01-29 | 3.62 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 37,026,546 | 134,107,405 | 0.00% |
| 2026-01-28 | 3.54 | 3.65 | 3.54 | 3.63 | 3.63 | qfq | 47,208,400 | 170,374,893 | 2.54% |
| 2026-01-27 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 26,730,900 | 94,872,688 | -1.12% |
| 2026-01-26 | 3.55 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 39,319,903 | 139,698,609 | 1.13% |
| 2026-01-23 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | qfq | 28,870,493 | 101,650,482 | 1.14% |
| 2026-01-22 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | qfq | 25,151,493 | 87,596,400 | 1.16% |
| 2026-01-21 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 22,478,500 | 77,909,553 | -0.86% |
| 2026-01-20 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 22,249,000 | 77,245,310 | 1.16% |
| 2026-01-19 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | qfq | 17,223,300 | 59,454,168 | 0.00% |
| 2026-01-16 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 23,950,000 | 82,795,386 | 0.00% |
| 2026-01-15 | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | qfq | 26,017,021 | 90,261,236 | -1.43% |
| 2026-01-14 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 31,086,025 | 109,740,040 | -0.85% |
| 2026-01-13 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 30,493,446 | 107,829,938 | 0.00% |
| 2026-01-12 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 26,539,535 | 93,082,704 | 0.86% |
| 2026-01-09 | 3.50 | 3.51 | 3.48 | 3.50 | 3.50 | qfq | 20,777,400 | 72,611,029 | 0.00% |
| 2026-01-08 | 3.51 | 3.53 | 3.49 | 3.50 | 3.50 | qfq | 18,398,846 | 64,492,910 | -0.57% |
| 2026-01-07 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 17,286,346 | 60,978,664 | -0.85% |
| 2026-01-06 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 18,472,476 | 65,233,530 | 1.43% |
| 2026-01-05 | 3.49 | 3.51 | 3.48 | 3.50 | 3.50 | qfq | 21,157,700 | 73,956,502 | 0.29% |
| 2025-12-31 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | qfq | 15,200,300 | 53,078,559 | 0.29% |
| 2025-12-30 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 21,512,600 | 75,114,664 | -1.42% |
| 2025-12-29 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | qfq | 17,301,544 | 61,476,694 | -1.12% |
| 2025-12-26 | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 14,681,466 | 52,417,290 | 0.00% |
| 2025-12-25 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 14,839,700 | 52,852,184 | 0.85% |
| 2025-12-24 | 3.54 | 3.57 | 3.52 | 3.54 | 3.54 | qfq | 16,541,000 | 58,609,547 | 0.00% |
| 2025-12-23 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 14,746,781 | 52,443,572 | -1.12% |
| 2025-12-22 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | qfq | 16,574,100 | 59,379,572 | 0.00% |
| 2025-12-19 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 20,076,813 | 71,502,611 | 1.13% |
| 2025-12-18 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 16,636,800 | 58,871,555 | 0.00% |
| 2025-12-17 | 3.49 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 22,542,338 | 79,117,469 | 1.43% |
| 2025-12-16 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | qfq | 17,352,613 | 60,878,491 | -1.41% |
| 2025-12-15 | 3.47 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 24,532,825 | 86,621,349 | 1.72% |
| 2025-12-12 | 3.47 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 28,742,731 | 99,802,293 | 0.58% |
| 2025-12-11 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | qfq | 39,118,900 | 136,581,020 | -2.81% |
| 2025-12-10 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 24,954,500 | 88,565,327 | 1.14% |
| 2025-12-09 | 3.55 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 21,022,953 | 73,948,604 | -0.56% |
| 2025-12-08 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 22,766,856 | 80,723,501 | -1.12% |
| 2025-12-05 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | qfq | 22,747,581 | 80,791,906 | 0.00% |
| 2025-12-04 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 20,324,700 | 73,078,884 | -0.56% |
| 2025-12-03 | 3.57 | 3.60 | 3.55 | 3.60 | 3.60 | qfq | 20,033,378 | 71,707,583 | 0.84% |
| 2025-12-02 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 21,934,978 | 78,055,319 | 0.56% |
| 2025-12-01 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 18,924,100 | 66,995,103 | 0.57% |
| 2025-11-28 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 18,762,200 | 66,024,121 | 0.57% |
| 2025-11-27 | 3.51 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 18,308,500 | 64,053,615 | 0.00% |
| 2025-11-26 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 22,431,953 | 79,035,125 | -0.28% |
| 2025-11-25 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 22,680,300 | 79,912,156 | -0.28% |
| 2025-11-24 | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 23,739,918 | 84,183,805 | -0.28% |
| 2025-11-21 | 3.60 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 37,536,132 | 134,559,145 | -2.21% |
| 2025-11-20 | 3.61 | 3.66 | 3.60 | 3.62 | 3.62 | qfq | 23,801,014 | 86,341,852 | 0.00% |
| 2025-11-19 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 20,721,066 | 74,831,798 | -0.28% |
| 2025-11-18 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | qfq | 35,840,100 | 130,128,381 | -2.16% |
| 2025-11-17 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 29,925,300 | 111,061,719 | -0.80% |
| 2025-11-14 | 3.71 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 34,687,400 | 129,939,123 | 0.54% |
| 2025-11-13 | 3.69 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 40,220,300 | 148,543,242 | 0.27% |
| 2025-11-12 | 3.76 | 3.79 | 3.69 | 3.71 | 3.71 | qfq | 44,253,622 | 165,071,436 | -1.59% |
| 2025-11-11 | 3.80 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 34,694,734 | 130,963,980 | -0.79% |
| 2025-11-10 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 38,743,602 | 145,885,103 | 1.33% |
| 2025-11-07 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 47,022,148 | 176,479,112 | -1.06% |
| 2025-11-06 | 3.86 | 3.88 | 3.77 | 3.79 | 3.79 | qfq | 68,564,731 | 259,994,103 | -2.57% |
| 2025-11-05 | 3.85 | 3.96 | 3.79 | 3.89 | 3.89 | qfq | 72,716,215 | 281,305,023 | -0.51% |
| 2025-11-04 | 3.82 | 3.94 | 3.78 | 3.91 | 3.91 | qfq | 81,521,881 | 314,821,883 | 2.36% |
| 2025-11-03 | 3.78 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 69,396,801 | 262,831,054 | 0.79% |
| 2025-10-31 | 3.89 | 3.92 | 3.77 | 3.79 | 3.79 | qfq | 105,066,495 | 401,978,715 | -3.56% |
| 2025-10-30 | 3.84 | 4.16 | 3.81 | 3.93 | 3.93 | qfq | 172,696,524 | 684,099,925 | 2.34% |
| 2025-10-29 | 4.02 | 4.07 | 3.80 | 3.84 | 3.84 | qfq | 168,100,252 | 649,228,605 | -2.78% |
| 2025-10-28 | 3.61 | 3.95 | 3.61 | 3.95 | 3.95 | qfq | 138,325,195 | 535,149,143 | 10.03% |
| 2025-10-27 | 3.66 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 86,055,813 | 311,454,287 | -1.37% |
| 2025-10-24 | 3.73 | 3.83 | 3.63 | 3.64 | 3.64 | qfq | 147,478,061 | 545,252,631 | -6.91% |
| 2025-10-23 | 3.56 | 3.91 | 3.56 | 3.91 | 3.91 | qfq | 151,667,354 | 579,690,020 | 10.14% |
| 2025-10-22 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 16,319,600 | 58,072,364 | -0.56% |
| 2025-10-21 | 3.53 | 3.59 | 3.51 | 3.57 | 3.57 | qfq | 26,937,283 | 95,731,711 | 0.85% |
| 2025-10-20 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 31,624,726 | 111,199,552 | 1.72% |
| 2025-10-17 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | qfq | 28,032,985 | 98,631,216 | -1.14% |
| 2025-10-16 | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 30,087,000 | 105,500,859 | 0.86% |
| 2025-10-15 | 3.52 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 32,203,500 | 112,074,368 | -0.57% |
| 2025-10-14 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 27,129,600 | 94,765,047 | 1.45% |
| 2025-10-13 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 33,397,700 | 115,019,264 | -1.70% |
| 2025-10-10 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 28,921,231 | 101,194,918 | 2.03% |
| 2025-10-09 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | qfq | 26,273,200 | 90,185,211 | 1.77% |
| 2025-09-30 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 25,991,790 | 88,328,966 | -1.74% |
| 2025-09-29 | 3.44 | 3.47 | 3.39 | 3.45 | 3.45 | qfq | 21,715,900 | 74,416,636 | 0.00% |
| 2025-09-26 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | qfq | 18,492,469 | 63,474,428 | 1.17% |
| 2025-09-25 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 21,220,400 | 72,882,230 | -2.29% |
| 2025-09-24 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 27,351,770 | 95,455,609 | 0.00% |
| 2025-09-23 | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | qfq | 26,863,005 | 93,085,161 | 1.45% |
| 2025-09-22 | 3.46 | 3.47 | 3.40 | 3.44 | 3.44 | qfq | 19,484,809 | 66,817,244 | -0.58% |
| 2025-09-19 | 3.49 | 3.51 | 3.40 | 3.46 | 3.46 | qfq | 29,233,009 | 100,802,311 | -0.86% |
| 2025-09-18 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 23,537,800 | 82,626,236 | -1.69% |
| 2025-09-17 | 3.54 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 26,611,373 | 94,005,966 | 0.00% |
| 2025-09-16 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | qfq | 15,271,700 | 53,770,651 | 1.14% |
| 2025-09-15 | 3.52 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 19,925,600 | 70,070,785 | -0.28% |
| 2025-09-12 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | qfq | 20,763,153 | 72,970,397 | 0.86% |
| 2025-09-11 | 3.47 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 17,835,200 | 61,748,319 | 0.58% |
| 2025-09-10 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | qfq | 17,987,947 | 62,103,584 | 0.29% |
| 2025-09-09 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 19,378,378 | 66,915,405 | 0.00% |
| 2025-09-08 | 3.40 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 29,884,400 | 103,107,353 | 1.76% |
| 2025-09-05 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 29,656,185 | 100,389,137 | -1.16% |
| 2025-09-04 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 27,329,421 | 93,146,930 | 1.47% |
| 2025-09-03 | 3.47 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 30,773,868 | 104,718,284 | -2.59% |
| 2025-09-02 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | qfq | 38,538,879 | 132,898,495 | 2.05% |
| 2025-09-01 | 3.43 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 37,430,100 | 127,732,926 | -0.29% |
| 2025-08-29 | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | qfq | 39,808,100 | 135,881,648 | 1.79% |
| 2025-08-28 | 3.33 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 24,913,481 | 82,872,408 | 0.90% |
| 2025-08-27 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 21,423,693 | 71,832,559 | -1.77% |
| 2025-08-26 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | qfq | 15,259,800 | 51,914,604 | -0.88% |
| 2025-08-25 | 3.39 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 28,913,593 | 98,817,097 | 1.18% |
| 2025-08-22 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 19,744,400 | 66,191,383 | 0.30% |
| 2025-08-21 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | qfq | 21,613,174 | 72,646,785 | 0.00% |
| 2025-08-20 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 17,159,100 | 57,206,728 | 0.90% |
| 2025-08-19 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | qfq | 17,570,700 | 58,680,024 | 0.00% |
| 2025-08-18 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | qfq | 24,977,448 | 83,901,163 | -0.30% |
| 2025-08-15 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 25,439,553 | 85,141,743 | 0.60% |
| 2025-08-14 | 3.39 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 31,031,692 | 104,886,238 | -1.77% |
| 2025-08-13 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 25,456,245 | 85,688,068 | 0.59% |
| 2025-08-12 | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 26,521,200 | 89,296,988 | 0.90% |
| 2025-08-11 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 18,653,600 | 62,131,057 | 0.30% |
| 2025-08-08 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | qfq | 13,260,000 | 43,893,241 | 1.52% |
| 2025-08-07 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 15,550,600 | 50,982,194 | 0.31% |
| 2025-08-06 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | qfq | 14,646,200 | 47,788,512 | 0.00% |
| 2025-08-05 | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | qfq | 12,775,700 | 41,654,402 | 0.93% |
| 2025-08-04 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | qfq | 15,168,020 | 49,121,275 | 0.00% |
| 2025-08-01 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | qfq | 13,129,400 | 42,659,088 | 0.00% |
| 2025-07-31 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 24,213,247 | 78,795,545 | -2.11% |
| 2025-07-30 | 3.31 | 3.35 | 3.30 | 3.31 | 3.31 | qfq | 18,371,184 | 61,025,330 | 0.00% |
| 2025-07-29 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 13,215,500 | 43,504,040 | 0.30% |
| 2025-07-28 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 19,221,909 | 63,726,665 | -1.49% |
| 2025-07-25 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 15,315,722 | 51,626,669 | -1.76% |
| 2025-07-24 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | qfq | 24,159,653 | 81,713,921 | 0.89% |
| 2025-07-23 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | qfq | 16,320,900 | 55,296,141 | -0.29% |
| 2025-07-22 | 3.34 | 3.39 | 3.32 | 3.39 | 3.39 | qfq | 18,488,272 | 62,157,889 | 1.50% |
| 2025-07-21 | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 22,980,343 | 76,417,445 | 2.14% |
| 2025-07-18 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | qfq | 14,192,835 | 46,203,653 | -1.51% |
| 2025-07-17 | 3.34 | 3.35 | 3.29 | 3.32 | 3.23 | qfq | 14,438,672 | 47,829,588 | -0.60% |
| 2025-07-16 | 3.33 | 3.35 | 3.32 | 3.34 | 3.25 | qfq | 12,635,000 | 42,177,662 | 0.30% |
| 2025-07-15 | 3.37 | 3.39 | 3.32 | 3.33 | 3.24 | qfq | 15,566,000 | 52,077,528 | -1.19% |
| 2025-07-14 | 3.37 | 3.40 | 3.36 | 3.37 | 3.28 | qfq | 13,169,284 | 44,535,218 | 0.00% |
| 2025-07-11 | 3.37 | 3.39 | 3.35 | 3.37 | 3.28 | qfq | 16,642,800 | 56,110,846 | 0.30% |
| 2025-07-10 | 3.33 | 3.37 | 3.32 | 3.36 | 3.27 | qfq | 14,496,615 | 48,578,403 | 0.60% |
| 2025-07-09 | 3.34 | 3.36 | 3.32 | 3.34 | 3.25 | qfq | 15,631,855 | 52,225,863 | 0.30% |
| 2025-07-08 | 3.34 | 3.36 | 3.31 | 3.33 | 3.24 | qfq | 17,771,900 | 59,172,054 | -0.30% |
| 2025-07-07 | 3.32 | 3.34 | 3.30 | 3.34 | 3.25 | qfq | 15,059,500 | 50,070,430 | 0.60% |
| 2025-07-04 | 3.28 | 3.33 | 3.27 | 3.32 | 3.23 | qfq | 26,052,028 | 86,313,154 | 1.22% |
| 2025-07-03 | 3.28 | 3.29 | 3.26 | 3.28 | 3.20 | qfq | 12,578,518 | 41,231,361 | 0.00% |
| 2025-07-02 | 3.25 | 3.29 | 3.25 | 3.28 | 3.20 | qfq | 22,678,555 | 74,232,133 | 0.92% |
| 2025-07-01 | 3.23 | 3.26 | 3.22 | 3.25 | 3.17 | qfq | 14,272,355 | 46,266,319 | 0.62% |
| 2025-06-30 | 3.27 | 3.27 | 3.21 | 3.23 | 3.15 | qfq | 20,407,055 | 65,937,442 | -1.22% |
| 2025-06-27 | 3.27 | 3.29 | 3.25 | 3.27 | 3.19 | qfq | 16,014,500 | 52,302,322 | 0.00% |
| 2025-06-26 | 3.29 | 3.29 | 3.26 | 3.27 | 3.19 | qfq | 11,275,551 | 36,905,508 | -0.61% |
| 2025-06-25 | 3.26 | 3.30 | 3.25 | 3.29 | 3.21 | qfq | 18,428,597 | 60,308,531 | 0.92% |
| 2025-06-24 | 3.27 | 3.28 | 3.23 | 3.26 | 3.18 | qfq | 22,419,000 | 72,918,679 | -0.91% |
| 2025-06-23 | 3.25 | 3.29 | 3.24 | 3.29 | 3.21 | qfq | 24,849,401 | 81,330,523 | 1.23% |
| 2025-06-20 | 3.19 | 3.25 | 3.18 | 3.25 | 3.17 | qfq | 22,684,000 | 73,228,725 | 1.88% |
| 2025-06-19 | 3.24 | 3.24 | 3.17 | 3.19 | 3.11 | qfq | 21,094,314 | 67,459,848 | -1.54% |
| 2025-06-18 | 3.25 | 3.27 | 3.23 | 3.24 | 3.16 | qfq | 16,223,518 | 52,704,100 | -0.31% |
| 2025-06-17 | 3.22 | 3.25 | 3.21 | 3.25 | 3.17 | qfq | 15,161,982 | 48,995,895 | 1.25% |
| 2025-06-16 | 3.21 | 3.24 | 3.20 | 3.21 | 3.13 | qfq | 16,892,100 | 54,343,333 | -0.31% |
| 2025-06-13 | 3.22 | 3.25 | 3.21 | 3.22 | 3.14 | qfq | 16,372,200 | 52,879,582 | -0.31% |
| 2025-06-12 | 3.25 | 3.26 | 3.22 | 3.23 | 3.15 | qfq | 14,575,551 | 47,066,679 | -0.62% |
| 2025-06-11 | 3.24 | 3.26 | 3.21 | 3.25 | 3.17 | qfq | 18,124,918 | 58,777,000 | 0.31% |
| 2025-06-10 | 3.21 | 3.25 | 3.20 | 3.24 | 3.16 | qfq | 30,470,943 | 98,249,187 | 1.25% |
| 2025-06-09 | 3.22 | 3.23 | 3.19 | 3.20 | 3.12 | qfq | 17,479,657 | 56,014,434 | -0.62% |
| 2025-06-06 | 3.21 | 3.23 | 3.19 | 3.22 | 3.14 | qfq | 21,963,775 | 70,572,358 | 0.63% |
| 2025-06-05 | 3.22 | 3.23 | 3.19 | 3.20 | 3.12 | qfq | 13,538,900 | 43,386,115 | -0.62% |
| 2025-06-04 | 3.25 | 3.25 | 3.19 | 3.22 | 3.14 | qfq | 21,381,589 | 68,699,380 | -0.62% |
| 2025-06-03 | 3.26 | 3.26 | 3.22 | 3.24 | 3.16 | qfq | 17,901,575 | 57,972,215 | -0.61% |
| 2025-05-30 | 3.28 | 3.30 | 3.26 | 3.26 | 3.18 | qfq | 14,448,400 | 47,333,481 | -0.61% |
| 2025-05-29 | 3.26 | 3.30 | 3.25 | 3.28 | 3.20 | qfq | 14,036,621 | 46,060,058 | 0.61% |
| 2025-05-28 | 3.25 | 3.27 | 3.23 | 3.26 | 3.18 | qfq | 10,895,200 | 35,413,683 | 0.31% |
| 2025-05-27 | 3.25 | 3.26 | 3.23 | 3.25 | 3.17 | qfq | 11,367,100 | 36,892,113 | 0.31% |
| 2025-05-26 | 3.24 | 3.27 | 3.23 | 3.24 | 3.16 | qfq | 11,908,700 | 38,619,016 | 0.31% |
| 2025-05-23 | 3.31 | 3.32 | 3.23 | 3.23 | 3.15 | qfq | 18,453,500 | 60,333,538 | -2.71% |
| 2025-05-22 | 3.32 | 3.33 | 3.28 | 3.32 | 3.23 | qfq | 16,691,700 | 55,238,645 | 0.00% |
| 2025-05-21 | 3.30 | 3.34 | 3.28 | 3.32 | 3.23 | qfq | 17,020,000 | 56,422,225 | 0.91% |
| 2025-05-20 | 3.36 | 3.37 | 3.29 | 3.29 | 3.21 | qfq | 23,095,900 | 76,581,055 | -2.08% |
| 2025-05-19 | 3.28 | 3.38 | 3.27 | 3.36 | 3.27 | qfq | 32,679,800 | 109,464,106 | 2.75% |
| 2025-05-16 | 3.31 | 3.35 | 3.26 | 3.27 | 3.19 | qfq | 23,005,600 | 75,672,659 | -1.51% |
| 2025-05-15 | 3.34 | 3.38 | 3.31 | 3.32 | 3.23 | qfq | 31,346,300 | 104,634,683 | -0.60% |
| 2025-05-14 | 3.26 | 3.34 | 3.26 | 3.34 | 3.25 | qfq | 33,691,300 | 111,435,767 | 2.14% |
| 2025-05-13 | 3.26 | 3.28 | 3.24 | 3.27 | 3.19 | qfq | 25,336,900 | 82,533,948 | 0.93% |
| 2025-05-12 | 3.24 | 3.25 | 3.21 | 3.24 | 3.16 | qfq | 15,937,822 | 51,369,186 | 0.62% |
| 2025-05-09 | 3.21 | 3.25 | 3.21 | 3.22 | 3.14 | qfq | 15,194,699 | 49,087,549 | 0.31% |
| 2025-05-08 | 3.20 | 3.23 | 3.20 | 3.21 | 3.13 | qfq | 13,710,071 | 44,053,790 | 0.00% |
| 2025-05-07 | 3.20 | 3.24 | 3.20 | 3.21 | 3.13 | qfq | 18,254,299 | 58,696,674 | 0.63% |
| 2025-05-06 | 3.17 | 3.20 | 3.16 | 3.19 | 3.11 | qfq | 17,552,633 | 55,825,044 | 0.63% |
| 2025-04-30 | 3.19 | 3.20 | 3.14 | 3.17 | 3.09 | qfq | 23,150,917 | 73,239,618 | -0.63% |
| 2025-04-29 | 3.23 | 3.28 | 3.18 | 3.19 | 3.11 | qfq | 23,666,500 | 76,258,329 | -1.54% |
| 2025-04-28 | 3.25 | 3.28 | 3.20 | 3.24 | 3.16 | qfq | 25,086,600 | 81,387,740 | 1.25% |
| 2025-04-25 | 3.18 | 3.22 | 3.18 | 3.20 | 3.12 | qfq | 14,403,300 | 46,164,117 | 0.31% |
| 2025-04-24 | 3.18 | 3.21 | 3.16 | 3.19 | 3.11 | qfq | 14,224,100 | 45,280,587 | 0.00% |
| 2025-04-23 | 3.22 | 3.23 | 3.17 | 3.19 | 3.11 | qfq | 17,274,700 | 55,200,221 | -0.62% |
| 2025-04-22 | 3.18 | 3.23 | 3.18 | 3.21 | 3.13 | qfq | 18,051,700 | 57,926,126 | 0.94% |
| 2025-04-21 | 3.19 | 3.21 | 3.16 | 3.18 | 3.10 | qfq | 13,657,800 | 43,410,881 | 0.00% |
| 2025-04-18 | 3.20 | 3.21 | 3.17 | 3.18 | 3.10 | qfq | 10,941,569 | 34,846,956 | -0.93% |
| 2025-04-17 | 3.20 | 3.23 | 3.19 | 3.21 | 3.13 | qfq | 14,597,300 | 46,869,714 | -0.31% |
| 2025-04-16 | 3.18 | 3.24 | 3.16 | 3.22 | 3.14 | qfq | 25,253,600 | 80,854,342 | 1.58% |
| 2025-04-15 | 3.28 | 3.28 | 3.15 | 3.17 | 3.09 | qfq | 33,065,400 | 105,554,949 | -3.06% |
| 2025-04-14 | 3.26 | 3.30 | 3.24 | 3.27 | 3.19 | qfq | 21,047,200 | 68,798,188 | 0.31% |
| 2025-04-11 | 3.28 | 3.32 | 3.25 | 3.26 | 3.18 | qfq | 25,718,800 | 84,398,360 | -1.21% |
| 2025-04-10 | 3.34 | 3.36 | 3.27 | 3.30 | 3.22 | qfq | 35,466,700 | 117,316,269 | -1.79% |
| 2025-04-09 | 3.20 | 3.37 | 3.14 | 3.36 | 3.27 | qfq | 37,942,700 | 122,841,191 | 4.35% |
| 2025-04-08 | 3.13 | 3.25 | 3.10 | 3.22 | 3.14 | qfq | 40,381,100 | 129,162,674 | 4.21% |
| 2025-04-07 | 3.30 | 3.37 | 3.08 | 3.09 | 3.01 | qfq | 43,367,152 | 139,448,571 | -9.65% |
| 2025-04-03 | 3.34 | 3.43 | 3.33 | 3.42 | 3.33 | qfq | 30,221,178 | 102,703,985 | 1.48% |
| 2025-04-02 | 3.37 | 3.38 | 3.31 | 3.37 | 3.28 | qfq | 19,862,837 | 66,360,236 | 0.00% |
| 2025-04-01 | 3.35 | 3.38 | 3.34 | 3.37 | 3.28 | qfq | 17,385,200 | 58,442,210 | 0.60% |
| 2025-03-31 | 3.31 | 3.38 | 3.30 | 3.35 | 3.26 | qfq | 22,602,396 | 75,674,465 | 0.90% |
| 2025-03-28 | 3.33 | 3.34 | 3.29 | 3.32 | 3.23 | qfq | 19,755,400 | 65,513,383 | -0.30% |
| 2025-03-27 | 3.35 | 3.36 | 3.32 | 3.33 | 3.24 | qfq | 13,132,300 | 43,786,027 | -0.60% |
| 2025-03-26 | 3.33 | 3.35 | 3.31 | 3.35 | 3.26 | qfq | 12,406,714 | 41,274,719 | 0.30% |
| 2025-03-25 | 3.29 | 3.34 | 3.28 | 3.34 | 3.25 | qfq | 20,508,900 | 68,068,356 | 1.52% |
| 2025-03-24 | 3.27 | 3.31 | 3.25 | 3.29 | 3.21 | qfq | 20,999,900 | 68,937,145 | 0.30% |
| 2025-03-21 | 3.26 | 3.32 | 3.26 | 3.28 | 3.20 | qfq | 23,095,937 | 75,907,253 | 0.31% |
| 2025-03-20 | 3.24 | 3.28 | 3.24 | 3.27 | 3.19 | qfq | 13,310,206 | 43,451,756 | 0.62% |
| 2025-03-19 | 3.27 | 3.28 | 3.23 | 3.25 | 3.17 | qfq | 13,967,400 | 45,396,169 | -0.91% |
| 2025-03-18 | 3.23 | 3.29 | 3.20 | 3.28 | 3.20 | qfq | 24,482,885 | 79,711,663 | 1.55% |
| 2025-03-17 | 3.22 | 3.25 | 3.19 | 3.23 | 3.15 | qfq | 20,222,800 | 65,364,120 | 0.62% |
| 2025-03-14 | 3.13 | 3.21 | 3.12 | 3.21 | 3.13 | qfq | 32,772,500 | 104,219,575 | 2.56% |
| 2025-03-13 | 3.13 | 3.14 | 3.11 | 3.13 | 3.05 | qfq | 12,685,600 | 39,617,541 | 0.00% |
| 2025-03-12 | 3.11 | 3.14 | 3.10 | 3.13 | 3.05 | qfq | 14,648,716 | 45,697,215 | 0.64% |
| 2025-03-11 | 3.10 | 3.12 | 3.08 | 3.11 | 3.03 | qfq | 13,985,200 | 43,346,009 | 0.00% |
| 2025-03-10 | 3.10 | 3.12 | 3.09 | 3.11 | 3.03 | qfq | 11,834,400 | 36,723,080 | 0.32% |
| 2025-03-07 | 3.10 | 3.11 | 3.08 | 3.10 | 3.02 | qfq | 16,642,100 | 51,509,529 | 0.00% |
| 2025-03-06 | 3.11 | 3.12 | 3.08 | 3.10 | 3.02 | qfq | 19,104,617 | 59,149,637 | 0.00% |
| 2025-03-05 | 3.12 | 3.12 | 3.07 | 3.10 | 3.02 | qfq | 13,762,450 | 42,592,027 | -0.32% |
| 2025-03-04 | 3.10 | 3.13 | 3.09 | 3.11 | 3.03 | qfq | 10,983,270 | 34,213,956 | 0.00% |
| 2025-03-03 | 3.15 | 3.16 | 3.11 | 3.11 | 3.03 | qfq | 15,590,400 | 48,790,160 | -0.96% |
| 2025-02-28 | 3.14 | 3.17 | 3.13 | 3.14 | 3.06 | qfq | 15,969,376 | 50,296,370 | -0.32% |
| 2025-02-27 | 3.15 | 3.18 | 3.13 | 3.15 | 3.07 | qfq | 12,674,281 | 39,936,498 | 0.00% |
| 2025-02-26 | 3.13 | 3.17 | 3.13 | 3.15 | 3.07 | qfq | 12,450,200 | 39,218,050 | 0.32% |
| 2025-02-25 | 3.18 | 3.19 | 3.13 | 3.14 | 3.06 | qfq | 15,005,900 | 47,386,009 | -1.57% |
| 2025-02-24 | 3.16 | 3.21 | 3.15 | 3.19 | 3.11 | qfq | 14,834,417 | 47,320,328 | 0.95% |
| 2025-02-21 | 3.16 | 3.18 | 3.14 | 3.16 | 3.08 | qfq | 13,155,177 | 41,538,672 | 0.00% |
| 2025-02-20 | 3.19 | 3.20 | 3.16 | 3.16 | 3.08 | qfq | 14,357,500 | 45,517,368 | -0.94% |
| 2025-02-19 | 3.19 | 3.21 | 3.18 | 3.19 | 3.11 | qfq | 16,514,206 | 52,715,595 | 0.00% |
| 2025-02-18 | 3.20 | 3.23 | 3.18 | 3.19 | 3.11 | qfq | 17,624,817 | 56,494,329 | -0.31% |
| 2025-02-17 | 3.21 | 3.22 | 3.18 | 3.20 | 3.12 | qfq | 18,942,157 | 60,630,418 | 0.00% |
| 2025-02-14 | 3.21 | 3.22 | 3.18 | 3.20 | 3.12 | qfq | 13,478,806 | 43,097,927 | -0.31% |
| 2025-02-13 | 3.21 | 3.23 | 3.20 | 3.21 | 3.13 | qfq | 15,862,200 | 51,019,814 | -0.31% |
| 2025-02-12 | 3.23 | 3.24 | 3.19 | 3.22 | 3.14 | qfq | 17,560,233 | 56,423,266 | -0.31% |
| 2025-02-11 | 3.23 | 3.26 | 3.21 | 3.23 | 3.15 | qfq | 16,633,487 | 53,800,163 | 0.00% |
| 2025-02-10 | 3.23 | 3.26 | 3.21 | 3.23 | 3.15 | qfq | 19,359,900 | 62,570,268 | 0.00% |
| 2025-02-07 | 3.22 | 3.25 | 3.20 | 3.23 | 3.15 | qfq | 19,681,500 | 63,536,679 | 0.31% |
| 2025-02-06 | 3.19 | 3.23 | 3.17 | 3.22 | 3.14 | qfq | 19,315,833 | 61,792,449 | 0.63% |
| 2025-02-05 | 3.28 | 3.28 | 3.19 | 3.20 | 3.12 | qfq | 22,305,049 | 71,798,036 | -2.14% |
| 2025-01-27 | 3.20 | 3.33 | 3.19 | 3.27 | 3.19 | qfq | 32,057,900 | 105,302,198 | 2.19% |
| 2025-01-24 | 3.17 | 3.22 | 3.15 | 3.20 | 3.12 | qfq | 20,337,314 | 64,721,159 | 0.95% |
| 2025-01-23 | 3.15 | 3.20 | 3.15 | 3.17 | 3.09 | qfq | 21,627,826 | 68,769,786 | 1.28% |
| 2025-01-22 | 3.15 | 3.15 | 3.11 | 3.13 | 3.05 | qfq | 14,641,187 | 45,768,115 | -0.32% |
| 2025-01-21 | 3.17 | 3.18 | 3.13 | 3.14 | 3.06 | qfq | 13,552,600 | 42,686,128 | -0.63% |
| 2025-01-20 | 3.19 | 3.22 | 3.15 | 3.16 | 3.08 | qfq | 16,398,843 | 52,188,236 | -0.32% |
| 2025-01-17 | 3.16 | 3.18 | 3.12 | 3.17 | 3.09 | qfq | 19,392,600 | 61,234,283 | 0.32% |
| 2025-01-16 | 3.16 | 3.20 | 3.13 | 3.16 | 3.08 | qfq | 20,607,850 | 65,254,328 | 0.00% |
| 2025-01-15 | 3.15 | 3.19 | 3.13 | 3.16 | 3.08 | qfq | 20,676,700 | 65,351,884 | 0.32% |
| 2025-01-14 | 3.11 | 3.17 | 3.11 | 3.15 | 3.07 | qfq | 24,287,621 | 76,360,193 | 1.29% |
| 2025-01-13 | 3.10 | 3.11 | 3.07 | 3.11 | 3.03 | qfq | 16,958,700 | 52,407,316 | 0.00% |
| 2025-01-10 | 3.14 | 3.15 | 3.11 | 3.11 | 3.03 | qfq | 18,133,400 | 56,661,435 | -0.96% |
| 2025-01-09 | 3.19 | 3.20 | 3.13 | 3.14 | 3.06 | qfq | 21,884,659 | 69,098,043 | -1.88% |
| 2025-01-08 | 3.21 | 3.23 | 3.15 | 3.20 | 3.12 | qfq | 24,637,143 | 78,765,142 | -0.31% |
| 2025-01-07 | 3.25 | 3.26 | 3.19 | 3.21 | 3.13 | qfq | 23,517,706 | 75,509,234 | -1.23% |
| 2025-01-06 | 3.24 | 3.28 | 3.21 | 3.25 | 3.17 | qfq | 23,104,029 | 74,845,587 | 0.31% |
| 2025-01-03 | 3.26 | 3.31 | 3.23 | 3.24 | 3.16 | qfq | 28,048,290 | 91,793,550 | -0.31% |
| 2025-01-02 | 3.35 | 3.40 | 3.23 | 3.25 | 3.17 | qfq | 29,671,776 | 98,595,435 | -2.99% |
| 2024-12-31 | 3.40 | 3.41 | 3.35 | 3.35 | 3.26 | qfq | 17,510,100 | 59,252,409 | -1.47% |
| 2024-12-30 | 3.40 | 3.41 | 3.38 | 3.40 | 3.31 | qfq | 11,683,800 | 39,679,243 | -0.29% |
| 2024-12-27 | 3.34 | 3.41 | 3.34 | 3.41 | 3.32 | qfq | 25,974,200 | 87,809,547 | 2.10% |
| 2024-12-26 | 3.37 | 3.38 | 3.33 | 3.34 | 3.25 | qfq | 15,346,803 | 51,400,566 | -0.89% |
| 2024-12-25 | 3.38 | 3.39 | 3.34 | 3.37 | 3.28 | qfq | 17,767,000 | 59,592,628 | -0.30% |
| 2024-12-24 | 3.33 | 3.39 | 3.33 | 3.38 | 3.29 | qfq | 18,862,922 | 63,539,449 | 1.20% |
| 2024-12-23 | 3.36 | 3.38 | 3.33 | 3.34 | 3.25 | qfq | 19,713,343 | 66,176,479 | 0.00% |
| 2024-12-20 | 3.39 | 3.40 | 3.34 | 3.34 | 3.25 | qfq | 18,694,524 | 62,885,935 | -1.47% |
| 2024-12-19 | 3.42 | 3.43 | 3.36 | 3.39 | 3.30 | qfq | 23,040,000 | 77,966,422 | -1.17% |
| 2024-12-18 | 3.43 | 3.47 | 3.42 | 3.43 | 3.34 | qfq | 17,099,420 | 58,956,778 | 0.59% |
| 2024-12-17 | 3.46 | 3.49 | 3.40 | 3.41 | 3.32 | qfq | 27,610,898 | 94,843,972 | -1.45% |
| 2024-12-16 | 3.44 | 3.49 | 3.44 | 3.46 | 3.37 | qfq | 24,533,600 | 85,020,561 | 0.58% |
| 2024-12-13 | 3.54 | 3.55 | 3.44 | 3.44 | 3.35 | qfq | 34,867,029 | 121,137,916 | -3.10% |
| 2024-12-12 | 3.54 | 3.56 | 3.52 | 3.55 | 3.46 | qfq | 23,440,350 | 82,971,528 | 0.00% |
| 2024-12-11 | 3.50 | 3.56 | 3.49 | 3.55 | 3.46 | qfq | 28,098,800 | 99,316,723 | 1.72% |
| 2024-12-10 | 3.59 | 3.62 | 3.48 | 3.49 | 3.40 | qfq | 38,681,600 | 136,961,957 | -1.41% |
| 2024-12-09 | 3.52 | 3.58 | 3.50 | 3.54 | 3.45 | qfq | 31,839,200 | 112,887,953 | -0.28% |
| 2024-12-06 | 3.47 | 3.55 | 3.47 | 3.55 | 3.46 | qfq | 35,396,670 | 124,546,961 | 2.60% |
| 2024-12-05 | 3.47 | 3.48 | 3.45 | 3.46 | 3.37 | qfq | 14,294,100 | 49,543,195 | -0.29% |
| 2024-12-04 | 3.51 | 3.51 | 3.46 | 3.47 | 3.38 | qfq | 20,288,800 | 70,591,293 | -1.14% |
| 2024-12-03 | 3.51 | 3.52 | 3.48 | 3.51 | 3.42 | qfq | 18,884,116 | 66,030,758 | 0.00% |
| 2024-12-02 | 3.47 | 3.54 | 3.46 | 3.51 | 3.42 | qfq | 25,433,923 | 89,014,225 | 1.15% |
| 2024-11-29 | 3.44 | 3.49 | 3.44 | 3.47 | 3.38 | qfq | 19,183,700 | 66,514,230 | 0.87% |
| 2024-11-28 | 3.43 | 3.47 | 3.42 | 3.44 | 3.35 | qfq | 20,390,385 | 70,353,114 | 0.00% |
| 2024-11-27 | 3.40 | 3.44 | 3.33 | 3.44 | 3.35 | qfq | 24,167,200 | 81,803,007 | 0.88% |
| 2024-11-26 | 3.40 | 3.44 | 3.38 | 3.41 | 3.32 | qfq | 18,493,883 | 63,136,929 | 0.00% |
| 2024-11-25 | 3.44 | 3.47 | 3.37 | 3.41 | 3.32 | qfq | 26,858,694 | 91,752,990 | -0.87% |
| 2024-11-22 | 3.52 | 3.56 | 3.43 | 3.44 | 3.35 | qfq | 33,659,462 | 117,964,333 | -2.55% |
| 2024-11-21 | 3.54 | 3.57 | 3.50 | 3.53 | 3.44 | qfq | 24,952,521 | 87,911,499 | -0.28% |
| 2024-11-20 | 3.48 | 3.54 | 3.46 | 3.54 | 3.45 | qfq | 31,136,800 | 109,311,904 | 1.43% |
| 2024-11-19 | 3.47 | 3.53 | 3.44 | 3.49 | 3.40 | qfq | 31,103,925 | 108,163,447 | 0.58% |
| 2024-11-18 | 3.47 | 3.55 | 3.46 | 3.47 | 3.38 | qfq | 48,833,742 | 171,822,396 | 0.29% |
| 2024-11-15 | 3.43 | 3.52 | 3.43 | 3.46 | 3.37 | qfq | 39,045,100 | 135,878,891 | 0.58% |
| 2024-11-14 | 3.49 | 3.49 | 3.43 | 3.44 | 3.35 | qfq | 24,443,791 | 84,545,269 | -1.71% |
| 2024-11-13 | 3.46 | 3.50 | 3.46 | 3.50 | 3.41 | qfq | 24,101,506 | 83,867,816 | 0.57% |
| 2024-11-12 | 3.50 | 3.54 | 3.45 | 3.48 | 3.39 | qfq | 39,142,850 | 137,042,368 | -0.85% |
| 2024-11-11 | 3.51 | 3.56 | 3.47 | 3.51 | 3.42 | qfq | 28,943,400 | 101,151,440 | -0.28% |
| 2024-11-08 | 3.56 | 3.59 | 3.47 | 3.52 | 3.43 | qfq | 38,509,400 | 135,607,554 | -0.56% |
| 2024-11-07 | 3.42 | 3.54 | 3.41 | 3.54 | 3.45 | qfq | 43,785,513 | 152,908,488 | 2.91% |
| 2024-11-06 | 3.44 | 3.46 | 3.40 | 3.44 | 3.35 | qfq | 34,754,586 | 119,259,331 | -0.58% |
| 2024-11-05 | 3.41 | 3.46 | 3.37 | 3.46 | 3.37 | qfq | 35,646,100 | 122,267,916 | 1.47% |
| 2024-11-04 | 3.39 | 3.41 | 3.35 | 3.41 | 3.32 | qfq | 25,636,900 | 86,676,468 | 0.29% |
| 2024-11-01 | 3.39 | 3.43 | 3.35 | 3.40 | 3.31 | qfq | 30,676,587 | 104,065,062 | 0.00% |
| 2024-10-31 | 3.41 | 3.43 | 3.37 | 3.40 | 3.31 | qfq | 29,623,600 | 100,624,124 | -0.29% |
| 2024-10-30 | 3.47 | 3.49 | 3.37 | 3.41 | 3.32 | qfq | 46,087,416 | 157,627,123 | -2.29% |
| 2024-10-29 | 3.60 | 3.63 | 3.48 | 3.49 | 3.40 | qfq | 33,283,743 | 117,443,553 | -3.06% |
| 2024-10-28 | 3.53 | 3.60 | 3.49 | 3.60 | 3.51 | qfq | 29,844,743 | 105,975,724 | 1.98% |
| 2024-10-25 | 3.49 | 3.55 | 3.49 | 3.53 | 3.44 | qfq | 27,297,036 | 96,046,751 | 1.15% |
| 2024-10-24 | 3.53 | 3.54 | 3.46 | 3.49 | 3.40 | qfq | 25,614,359 | 89,344,114 | -1.41% |
| 2024-10-23 | 3.48 | 3.56 | 3.47 | 3.54 | 3.45 | qfq | 30,744,798 | 108,558,528 | 1.72% |
| 2024-10-22 | 3.44 | 3.49 | 3.42 | 3.48 | 3.39 | qfq | 28,710,180 | 99,270,894 | 0.58% |
| 2024-10-21 | 3.53 | 3.56 | 3.43 | 3.46 | 3.37 | qfq | 44,440,125 | 154,043,598 | -1.98% |
| 2024-10-18 | 3.47 | 3.58 | 3.44 | 3.53 | 3.44 | qfq | 31,159,500 | 109,272,830 | 1.44% |
| 2024-10-17 | 3.60 | 3.61 | 3.47 | 3.48 | 3.39 | qfq | 27,726,379 | 97,300,175 | -3.06% |
| 2024-10-16 | 3.49 | 3.61 | 3.47 | 3.59 | 3.50 | qfq | 30,430,173 | 108,564,284 | 2.57% |
| 2024-10-15 | 3.63 | 3.63 | 3.50 | 3.50 | 3.41 | qfq | 28,390,840 | 100,585,158 | -3.05% |
| 2024-10-14 | 3.56 | 3.64 | 3.52 | 3.61 | 3.52 | qfq | 32,628,900 | 116,839,450 | 2.85% |
| 2024-10-11 | 3.63 | 3.63 | 3.47 | 3.51 | 3.42 | qfq | 35,473,300 | 125,707,033 | -3.31% |
| 2024-10-10 | 3.57 | 3.70 | 3.52 | 3.63 | 3.54 | qfq | 41,222,767 | 149,254,193 | 3.71% |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.50 | 3.41 | qfq | 56,451,853 | 201,989,063 | -6.91% |
| 2024-10-08 | 3.98 | 4.02 | 3.59 | 3.76 | 3.66 | qfq | 76,100,629 | 288,451,395 | 3.01% |
| 2024-09-30 | 3.50 | 3.69 | 3.49 | 3.65 | 3.56 | qfq | 68,737,952 | 246,987,181 | 6.41% |
| 2024-09-27 | 3.37 | 3.43 | 3.35 | 3.43 | 3.34 | qfq | 16,402,800 | 55,611,254 | 2.08% |
| 2024-09-26 | 3.31 | 3.37 | 3.27 | 3.36 | 3.27 | qfq | 25,619,400 | 85,068,229 | 1.20% |
| 2024-09-25 | 3.30 | 3.39 | 3.29 | 3.32 | 3.23 | qfq | 17,974,000 | 59,930,043 | 1.53% |
| 2024-09-24 | 3.18 | 3.28 | 3.17 | 3.27 | 3.19 | qfq | 20,805,000 | 67,252,681 | 3.48% |
| 2024-09-23 | 3.15 | 3.19 | 3.14 | 3.16 | 3.08 | qfq | 10,282,434 | 32,604,875 | 0.32% |
| 2024-09-20 | 3.15 | 3.18 | 3.12 | 3.15 | 3.07 | qfq | 14,028,700 | 44,185,111 | 0.00% |
| 2024-09-19 | 3.15 | 3.20 | 3.11 | 3.15 | 3.07 | qfq | 16,021,900 | 50,497,683 | -0.63% |
| 2024-09-18 | 3.13 | 3.17 | 3.10 | 3.17 | 3.09 | qfq | 10,442,300 | 32,817,048 | 0.63% |
| 2024-09-13 | 3.15 | 3.19 | 3.13 | 3.15 | 3.07 | qfq | 11,911,600 | 37,649,551 | 0.32% |
| 2024-09-12 | 3.16 | 3.19 | 3.13 | 3.14 | 3.06 | qfq | 11,631,900 | 36,733,867 | -0.32% |
| 2024-09-11 | 3.23 | 3.23 | 3.13 | 3.15 | 3.07 | qfq | 15,663,999 | 49,554,443 | -2.48% |
| 2024-09-10 | 3.26 | 3.27 | 3.18 | 3.23 | 3.15 | qfq | 14,027,899 | 45,053,792 | -0.62% |
| 2024-09-09 | 3.32 | 3.33 | 3.23 | 3.25 | 3.17 | qfq | 16,020,700 | 52,331,105 | -2.40% |
| 2024-09-06 | 3.36 | 3.39 | 3.31 | 3.33 | 3.24 | qfq | 13,295,800 | 44,537,696 | -0.30% |
| 2024-09-05 | 3.32 | 3.36 | 3.28 | 3.34 | 3.25 | qfq | 12,766,400 | 42,469,280 | 1.52% |
| 2024-09-04 | 3.29 | 3.32 | 3.26 | 3.29 | 3.21 | qfq | 16,585,900 | 54,534,847 | 0.00% |
| 2024-09-03 | 3.38 | 3.42 | 3.29 | 3.29 | 3.21 | qfq | 17,579,500 | 58,612,872 | -2.08% |
| 2024-09-02 | 3.32 | 3.40 | 3.32 | 3.36 | 3.27 | qfq | 22,253,279 | 74,989,150 | 0.00% |
| 2024-08-30 | 3.35 | 3.39 | 3.28 | 3.36 | 3.27 | qfq | 27,155,179 | 90,857,692 | 1.20% |
| 2024-08-29 | 3.37 | 3.38 | 3.29 | 3.32 | 3.23 | qfq | 16,205,670 | 53,788,052 | -1.48% |
| 2024-08-28 | 3.39 | 3.40 | 3.33 | 3.37 | 3.28 | qfq | 14,355,177 | 48,292,290 | -1.17% |
| 2024-08-27 | 3.38 | 3.43 | 3.37 | 3.41 | 3.32 | qfq | 10,443,300 | 35,505,709 | 0.00% |
| 2024-08-26 | 3.43 | 3.44 | 3.37 | 3.41 | 3.32 | qfq | 14,800,000 | 50,272,599 | -0.58% |
| 2024-08-23 | 3.44 | 3.46 | 3.40 | 3.43 | 3.34 | qfq | 14,385,310 | 49,252,575 | -0.58% |
| 2024-08-22 | 3.43 | 3.49 | 3.43 | 3.45 | 3.36 | qfq | 11,674,723 | 40,385,518 | 0.00% |
| 2024-08-21 | 3.50 | 3.51 | 3.42 | 3.45 | 3.36 | qfq | 17,008,685 | 58,798,849 | -1.71% |
| 2024-08-20 | 3.54 | 3.56 | 3.48 | 3.51 | 3.42 | qfq | 19,817,600 | 69,564,109 | -0.85% |
| 2024-08-19 | 3.47 | 3.55 | 3.47 | 3.54 | 3.45 | qfq | 19,165,700 | 67,252,088 | 2.31% |
| 2024-08-16 | 3.50 | 3.51 | 3.44 | 3.46 | 3.37 | qfq | 14,987,300 | 52,085,345 | -0.86% |
| 2024-08-15 | 3.44 | 3.50 | 3.42 | 3.49 | 3.40 | qfq | 17,024,900 | 59,103,206 | 2.05% |
| 2024-08-14 | 3.44 | 3.46 | 3.42 | 3.42 | 3.33 | qfq | 9,605,500 | 33,007,110 | -0.58% |
| 2024-08-13 | 3.42 | 3.47 | 3.41 | 3.44 | 3.35 | qfq | 13,387,600 | 46,011,254 | 0.00% |
| 2024-08-12 | 3.45 | 3.47 | 3.42 | 3.44 | 3.35 | qfq | 10,375,752 | 35,709,984 | -0.29% |
| 2024-08-09 | 3.46 | 3.48 | 3.44 | 3.45 | 3.36 | qfq | 11,554,010 | 39,980,546 | 0.00% |
| 2024-08-08 | 3.41 | 3.48 | 3.38 | 3.45 | 3.36 | qfq | 21,330,700 | 73,363,151 | 0.58% |
| 2024-08-07 | 3.46 | 3.47 | 3.42 | 3.43 | 3.34 | qfq | 17,775,300 | 61,272,209 | -0.87% |
| 2024-08-06 | 3.42 | 3.48 | 3.39 | 3.46 | 3.37 | qfq | 20,602,010 | 70,701,786 | 1.76% |
| 2024-08-05 | 3.45 | 3.48 | 3.39 | 3.40 | 3.31 | qfq | 22,469,900 | 77,016,990 | -1.45% |
| 2024-08-02 | 3.48 | 3.51 | 3.44 | 3.45 | 3.36 | qfq | 15,841,800 | 54,964,144 | -0.86% |
| 2024-08-01 | 3.39 | 3.49 | 3.38 | 3.48 | 3.39 | qfq | 28,499,674 | 98,528,703 | 2.05% |
| 2024-07-31 | 3.42 | 3.48 | 3.37 | 3.41 | 3.32 | qfq | 33,100,082 | 113,073,881 | -0.29% |
| 2024-07-30 | 3.37 | 3.42 | 3.35 | 3.42 | 3.33 | qfq | 16,358,754 | 55,549,785 | 1.18% |
| 2024-07-29 | 3.33 | 3.41 | 3.31 | 3.38 | 3.29 | qfq | 21,062,517 | 71,036,529 | 1.20% |
| 2024-07-26 | 3.32 | 3.34 | 3.30 | 3.34 | 3.25 | qfq | 19,714,800 | 65,472,435 | 0.60% |
| 2024-07-25 | 3.26 | 3.34 | 3.25 | 3.32 | 3.23 | qfq | 22,071,100 | 72,834,215 | 1.84% |
| 2024-07-24 | 3.21 | 3.29 | 3.19 | 3.26 | 3.18 | qfq | 16,259,712 | 52,872,758 | 0.62% |
| 2024-07-23 | 3.22 | 3.29 | 3.22 | 3.24 | 3.16 | qfq | 13,990,150 | 45,632,116 | 0.62% |
| 2024-07-22 | 3.25 | 3.26 | 3.21 | 3.22 | 3.14 | qfq | 11,833,900 | 38,245,260 | -0.92% |
| 2024-07-19 | 3.27 | 3.27 | 3.23 | 3.25 | 3.17 | qfq | 10,636,700 | 34,524,081 | -0.61% |
| 2024-07-18 | 3.22 | 3.27 | 3.18 | 3.27 | 3.19 | qfq | 15,677,193 | 50,651,008 | 1.87% |
| 2024-07-17 | 3.24 | 3.24 | 3.19 | 3.21 | 3.13 | qfq | 15,290,088 | 49,095,288 | -2.43% |
| 2024-07-16 | 3.32 | 3.33 | 3.27 | 3.29 | 3.12 | qfq | 13,761,500 | 45,415,926 | -0.60% |
| 2024-07-15 | 3.29 | 3.33 | 3.27 | 3.31 | 3.14 | qfq | 14,206,700 | 46,949,660 | 0.00% |
| 2024-07-12 | 3.30 | 3.33 | 3.28 | 3.31 | 3.14 | qfq | 10,427,700 | 34,454,598 | 0.00% |
| 2024-07-11 | 3.33 | 3.36 | 3.28 | 3.31 | 3.14 | qfq | 18,192,300 | 60,293,973 | 0.00% |
| 2024-07-10 | 3.37 | 3.39 | 3.29 | 3.31 | 3.14 | qfq | 17,206,416 | 57,517,965 | -1.49% |
| 2024-07-09 | 3.24 | 3.37 | 3.24 | 3.36 | 3.19 | qfq | 28,086,194 | 92,872,642 | 3.70% |
| 2024-07-08 | 3.25 | 3.29 | 3.23 | 3.24 | 3.08 | qfq | 11,902,074 | 38,738,828 | -0.92% |
| 2024-07-05 | 3.26 | 3.28 | 3.23 | 3.27 | 3.11 | qfq | 15,791,034 | 51,397,911 | 0.31% |
| 2024-07-04 | 3.29 | 3.31 | 3.25 | 3.26 | 3.10 | qfq | 16,174,200 | 52,966,938 | -0.91% |
| 2024-07-03 | 3.28 | 3.31 | 3.27 | 3.29 | 3.12 | qfq | 18,207,200 | 59,936,022 | 0.00% |
| 2024-07-02 | 3.23 | 3.30 | 3.23 | 3.29 | 3.12 | qfq | 31,172,200 | 102,092,095 | 1.86% |
| 2024-07-01 | 3.17 | 3.23 | 3.17 | 3.23 | 3.07 | qfq | 16,379,900 | 52,494,663 | 1.89% |
| 2024-06-28 | 3.09 | 3.19 | 3.08 | 3.17 | 3.01 | qfq | 22,057,857 | 69,554,536 | 2.59% |
| 2024-06-27 | 3.11 | 3.12 | 3.06 | 3.09 | 2.93 | qfq | 14,199,334 | 43,887,069 | -0.64% |
| 2024-06-26 | 3.10 | 3.12 | 3.05 | 3.11 | 2.95 | qfq | 17,075,353 | 52,751,887 | 0.32% |
| 2024-06-25 | 3.06 | 3.15 | 3.06 | 3.10 | 2.94 | qfq | 17,269,453 | 53,497,053 | 1.31% |
| 2024-06-24 | 3.14 | 3.14 | 3.05 | 3.06 | 2.91 | qfq | 20,874,600 | 64,294,543 | -2.55% |
| 2024-06-21 | 3.14 | 3.17 | 3.12 | 3.14 | 2.98 | qfq | 12,559,830 | 39,514,307 | 0.32% |
| 2024-06-20 | 3.17 | 3.19 | 3.11 | 3.13 | 2.97 | qfq | 13,666,600 | 42,940,487 | -1.26% |
| 2024-06-19 | 3.21 | 3.23 | 3.17 | 3.17 | 3.01 | qfq | 12,143,227 | 38,838,381 | -1.25% |
| 2024-06-18 | 3.14 | 3.23 | 3.12 | 3.21 | 3.05 | qfq | 19,211,841 | 61,273,170 | 2.56% |
| 2024-06-17 | 3.17 | 3.19 | 3.12 | 3.13 | 2.97 | qfq | 15,454,300 | 48,733,259 | -0.95% |
| 2024-06-14 | 3.08 | 3.17 | 3.07 | 3.16 | 3.00 | qfq | 24,017,702 | 75,438,706 | 2.60% |
| 2024-06-13 | 3.12 | 3.13 | 3.07 | 3.08 | 2.93 | qfq | 12,881,752 | 39,729,650 | -0.96% |
| 2024-06-12 | 3.10 | 3.13 | 3.05 | 3.11 | 2.95 | qfq | 19,065,200 | 58,873,784 | -0.32% |
| 2024-06-11 | 3.23 | 3.23 | 3.09 | 3.12 | 2.96 | qfq | 29,490,100 | 92,633,110 | -3.41% |
| 2024-06-07 | 3.12 | 3.24 | 3.11 | 3.23 | 3.07 | qfq | 28,525,159 | 90,747,325 | 3.86% |
| 2024-06-06 | 3.12 | 3.15 | 3.10 | 3.11 | 2.95 | qfq | 16,648,720 | 52,002,584 | -0.64% |
| 2024-06-05 | 3.16 | 3.17 | 3.12 | 3.13 | 2.97 | qfq | 14,564,120 | 45,793,216 | -0.95% |
| 2024-06-04 | 3.13 | 3.17 | 3.11 | 3.16 | 3.00 | qfq | 15,545,200 | 48,916,800 | 1.28% |
| 2024-06-03 | 3.17 | 3.18 | 3.09 | 3.12 | 2.96 | qfq | 21,166,815 | 66,236,731 | -1.58% |
| 2024-05-31 | 3.19 | 3.21 | 3.16 | 3.17 | 3.01 | qfq | 10,975,400 | 34,907,019 | -0.63% |
| 2024-05-30 | 3.21 | 3.24 | 3.17 | 3.19 | 3.03 | qfq | 12,819,100 | 41,136,947 | -0.93% |
| 2024-05-29 | 3.22 | 3.25 | 3.19 | 3.22 | 3.06 | qfq | 11,580,700 | 37,340,592 | 0.00% |
| 2024-05-28 | 3.24 | 3.27 | 3.21 | 3.22 | 3.06 | qfq | 18,158,400 | 58,879,674 | -0.62% |
| 2024-05-27 | 3.18 | 3.25 | 3.18 | 3.24 | 3.08 | qfq | 15,099,900 | 48,567,025 | 2.21% |
| 2024-05-24 | 3.15 | 3.21 | 3.14 | 3.17 | 3.01 | qfq | 16,510,171 | 52,623,153 | 0.32% |
| 2024-05-23 | 3.22 | 3.22 | 3.14 | 3.16 | 3.00 | qfq | 27,305,600 | 86,578,018 | -1.56% |
| 2024-05-22 | 3.28 | 3.29 | 3.20 | 3.21 | 3.05 | qfq | 28,442,700 | 92,014,356 | -2.13% |
| 2024-05-21 | 3.32 | 3.33 | 3.25 | 3.28 | 3.12 | qfq | 19,118,497 | 62,704,427 | -0.91% |
| 2024-05-20 | 3.25 | 3.32 | 3.25 | 3.31 | 3.14 | qfq | 26,848,271 | 88,611,732 | 1.85% |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.25 | 3.09 | qfq | 21,492,171 | 69,702,647 | -0.31% |
| 2024-05-16 | 3.31 | 3.35 | 3.25 | 3.26 | 3.10 | qfq | 22,905,100 | 75,458,550 | -1.21% |
| 2024-05-15 | 3.35 | 3.36 | 3.30 | 3.30 | 3.13 | qfq | 17,688,264 | 58,875,025 | -1.49% |
| 2024-05-14 | 3.38 | 3.40 | 3.35 | 3.35 | 3.18 | qfq | 16,842,700 | 56,785,240 | -1.18% |
| 2024-05-13 | 3.36 | 3.41 | 3.32 | 3.39 | 3.22 | qfq | 26,244,271 | 88,555,877 | 0.59% |
| 2024-05-10 | 3.37 | 3.40 | 3.33 | 3.37 | 3.20 | qfq | 16,163,290 | 54,303,158 | 0.30% |
| 2024-05-09 | 3.30 | 3.37 | 3.29 | 3.36 | 3.19 | qfq | 20,672,959 | 69,268,842 | 1.82% |
| 2024-05-08 | 3.35 | 3.35 | 3.30 | 3.30 | 3.13 | qfq | 15,176,672 | 50,435,334 | -1.20% |
| 2024-05-07 | 3.38 | 3.39 | 3.32 | 3.34 | 3.17 | qfq | 20,245,164 | 67,732,449 | -1.18% |
| 2024-05-06 | 3.32 | 3.39 | 3.30 | 3.38 | 3.21 | qfq | 26,253,220 | 88,197,302 | 2.74% |
| 2024-04-30 | 3.29 | 3.33 | 3.28 | 3.29 | 3.12 | qfq | 21,768,771 | 72,072,062 | 0.30% |
| 2024-04-29 | 3.30 | 3.30 | 3.25 | 3.28 | 3.12 | qfq | 23,163,966 | 75,920,880 | -0.91% |
| 2024-04-26 | 3.33 | 3.35 | 3.23 | 3.31 | 3.14 | qfq | 32,908,916 | 107,845,274 | -0.60% |
| 2024-04-25 | 3.34 | 3.38 | 3.30 | 3.33 | 3.16 | qfq | 19,816,168 | 66,064,547 | -0.30% |
| 2024-04-24 | 3.30 | 3.35 | 3.28 | 3.34 | 3.17 | qfq | 19,546,381 | 64,915,027 | 0.91% |
| 2024-04-23 | 3.37 | 3.37 | 3.29 | 3.31 | 3.14 | qfq | 25,132,252 | 83,427,237 | -1.78% |
| 2024-04-22 | 3.47 | 3.48 | 3.35 | 3.37 | 3.20 | qfq | 30,107,900 | 102,475,261 | -2.60% |
| 2024-04-19 | 3.43 | 3.49 | 3.41 | 3.46 | 3.29 | qfq | 31,053,173 | 107,375,752 | 0.87% |
| 2024-04-18 | 3.39 | 3.49 | 3.38 | 3.43 | 3.26 | qfq | 51,957,950 | 178,115,661 | 0.88% |
| 2024-04-17 | 3.27 | 3.40 | 3.26 | 3.40 | 3.23 | qfq | 37,861,047 | 126,482,850 | 3.66% |
| 2024-04-16 | 3.36 | 3.40 | 3.27 | 3.28 | 3.12 | qfq | 37,786,550 | 126,048,357 | -2.38% |
| 2024-04-15 | 3.28 | 3.38 | 3.24 | 3.36 | 3.19 | qfq | 39,203,923 | 130,827,674 | 2.13% |
| 2024-04-12 | 3.30 | 3.33 | 3.28 | 3.29 | 3.12 | qfq | 19,951,900 | 66,027,662 | -0.60% |
| 2024-04-11 | 3.25 | 3.32 | 3.22 | 3.31 | 3.14 | qfq | 24,350,600 | 80,094,571 | 2.16% |
| 2024-04-10 | 3.24 | 3.27 | 3.21 | 3.24 | 3.08 | qfq | 18,062,600 | 58,477,115 | -0.31% |
| 2024-04-09 | 3.28 | 3.29 | 3.22 | 3.25 | 3.09 | qfq | 17,651,243 | 57,324,324 | -0.91% |
| 2024-04-08 | 3.29 | 3.34 | 3.26 | 3.28 | 3.12 | qfq | 29,536,020 | 97,582,062 | -0.91% |
| 2024-04-03 | 3.27 | 3.31 | 3.26 | 3.31 | 3.14 | qfq | 26,109,987 | 86,052,538 | 1.22% |
| 2024-04-02 | 3.29 | 3.31 | 3.26 | 3.27 | 3.11 | qfq | 24,058,189 | 78,902,199 | -0.61% |
| 2024-04-01 | 3.22 | 3.30 | 3.20 | 3.29 | 3.12 | qfq | 30,239,385 | 98,374,394 | 2.17% |
| 2024-03-29 | 3.21 | 3.23 | 3.17 | 3.22 | 3.06 | qfq | 31,082,135 | 99,403,807 | 0.31% |
| 2024-03-28 | 3.21 | 3.23 | 3.16 | 3.21 | 3.05 | qfq | 28,974,113 | 92,352,907 | -0.31% |
| 2024-03-27 | 3.28 | 3.28 | 3.22 | 3.22 | 3.06 | qfq | 22,764,216 | 74,065,064 | -1.53% |
| 2024-03-26 | 3.21 | 3.28 | 3.19 | 3.27 | 3.11 | qfq | 26,001,416 | 83,958,147 | 1.87% |
| 2024-03-25 | 3.24 | 3.27 | 3.20 | 3.21 | 3.05 | qfq | 25,783,000 | 83,559,860 | -0.93% |
| 2024-03-22 | 3.21 | 3.33 | 3.20 | 3.24 | 3.08 | qfq | 36,348,737 | 118,173,591 | 1.25% |
| 2024-03-21 | 3.17 | 3.22 | 3.14 | 3.20 | 3.04 | qfq | 25,908,155 | 82,370,139 | 0.95% |
| 2024-03-20 | 3.14 | 3.18 | 3.12 | 3.17 | 3.01 | qfq | 17,028,900 | 53,682,532 | 0.32% |
| 2024-03-19 | 3.19 | 3.22 | 3.14 | 3.16 | 3.00 | qfq | 26,370,458 | 83,924,662 | -0.94% |
| 2024-03-18 | 3.16 | 3.21 | 3.16 | 3.19 | 3.03 | qfq | 20,840,610 | 66,259,262 | 0.95% |
| 2024-03-15 | 3.15 | 3.16 | 3.12 | 3.16 | 3.00 | qfq | 16,084,462 | 50,618,520 | 0.00% |
| 2024-03-14 | 3.09 | 3.17 | 3.09 | 3.16 | 3.00 | qfq | 27,283,531 | 85,884,004 | 1.61% |
| 2024-03-13 | 3.13 | 3.13 | 3.08 | 3.11 | 2.95 | qfq | 18,995,758 | 58,984,030 | -0.64% |
| 2024-03-12 | 3.17 | 3.17 | 3.11 | 3.13 | 2.97 | qfq | 21,833,121 | 68,329,676 | -1.26% |
| 2024-03-11 | 3.18 | 3.19 | 3.14 | 3.17 | 3.01 | qfq | 17,523,110 | 55,283,699 | -0.31% |
| 2024-03-08 | 3.13 | 3.19 | 3.11 | 3.18 | 3.02 | qfq | 21,007,854 | 66,182,773 | 1.27% |
| 2024-03-07 | 3.11 | 3.19 | 3.09 | 3.14 | 2.98 | qfq | 27,540,431 | 86,771,146 | 0.96% |
| 2024-03-06 | 3.14 | 3.15 | 3.08 | 3.11 | 2.95 | qfq | 35,843,563 | 111,566,416 | -1.58% |
| 2024-03-05 | 3.24 | 3.24 | 3.14 | 3.16 | 3.00 | qfq | 33,710,682 | 106,649,927 | -2.17% |
| 2024-03-04 | 3.17 | 3.27 | 3.17 | 3.23 | 3.07 | qfq | 43,911,920 | 141,517,396 | 1.25% |
| 2024-03-01 | 3.22 | 3.22 | 3.14 | 3.19 | 3.03 | qfq | 42,501,692 | 134,852,517 | -0.62% |
| 2024-02-29 | 3.19 | 3.25 | 3.13 | 3.21 | 3.05 | qfq | 76,301,648 | 243,057,877 | -0.31% |
| 2024-02-28 | 3.06 | 3.36 | 3.05 | 3.22 | 3.06 | qfq | 105,468,485 | 341,269,820 | 5.57% |
| 2024-02-27 | 3.02 | 3.06 | 3.01 | 3.05 | 2.90 | qfq | 19,780,900 | 60,023,437 | 0.66% |
| 2024-02-26 | 3.08 | 3.09 | 3.01 | 3.03 | 2.88 | qfq | 25,082,141 | 76,174,989 | -1.94% |
| 2024-02-23 | 3.09 | 3.10 | 3.05 | 3.09 | 2.93 | qfq | 18,935,700 | 58,175,158 | 0.00% |
| 2024-02-22 | 3.09 | 3.12 | 3.06 | 3.09 | 2.93 | qfq | 20,934,050 | 64,678,474 | 0.00% |
| 2024-02-21 | 3.04 | 3.16 | 3.04 | 3.09 | 2.93 | qfq | 30,870,115 | 95,738,057 | 0.98% |
| 2024-02-20 | 3.02 | 3.09 | 2.98 | 3.06 | 2.91 | qfq | 30,214,287 | 91,712,444 | 1.32% |
| 2024-02-19 | 3.00 | 3.07 | 2.99 | 3.02 | 2.87 | qfq | 34,150,667 | 103,320,023 | 0.67% |
| 2024-02-08 | 2.98 | 3.07 | 2.96 | 3.00 | 2.85 | qfq | 40,974,413 | 123,824,504 | 1.01% |
| 2024-02-07 | 2.86 | 2.97 | 2.81 | 2.97 | 2.82 | qfq | 36,731,700 | 107,552,919 | 4.21% |
| 2024-02-06 | 2.72 | 2.89 | 2.65 | 2.85 | 2.71 | qfq | 29,605,300 | 81,802,257 | 5.17% |
| 2024-02-05 | 2.83 | 2.84 | 2.63 | 2.71 | 2.57 | qfq | 34,229,348 | 93,495,962 | -3.90% |
| 2024-02-02 | 2.88 | 2.93 | 2.75 | 2.82 | 2.68 | qfq | 22,955,900 | 65,507,810 | -2.42% |
| 2024-02-01 | 2.92 | 2.97 | 2.86 | 2.89 | 2.74 | qfq | 18,423,300 | 53,597,710 | -1.70% |
| 2024-01-31 | 2.95 | 3.02 | 2.91 | 2.94 | 2.79 | qfq | 25,058,576 | 74,280,574 | -0.34% |
| 2024-01-30 | 3.03 | 3.05 | 2.95 | 2.95 | 2.80 | qfq | 19,769,300 | 59,507,773 | -2.64% |
| 2024-01-29 | 3.03 | 3.07 | 3.02 | 3.03 | 2.88 | qfq | 30,995,426 | 94,355,122 | -0.33% |
| 2024-01-26 | 2.98 | 3.05 | 2.97 | 3.04 | 2.89 | qfq | 28,963,992 | 87,349,645 | 2.01% |
| 2024-01-25 | 2.85 | 2.98 | 2.83 | 2.98 | 2.83 | qfq | 30,207,801 | 88,622,969 | 4.93% |
| 2024-01-24 | 2.75 | 2.85 | 2.74 | 2.84 | 2.70 | qfq | 19,735,760 | 55,039,079 | 3.27% |
| 2024-01-23 | 2.70 | 2.77 | 2.65 | 2.75 | 2.61 | qfq | 17,488,073 | 47,467,416 | 2.23% |
| 2024-01-22 | 2.83 | 2.84 | 2.67 | 2.69 | 2.56 | qfq | 25,021,275 | 69,138,851 | -5.61% |
| 2024-01-19 | 2.89 | 2.90 | 2.83 | 2.85 | 2.71 | qfq | 12,383,821 | 35,465,099 | -1.04% |
| 2024-01-18 | 2.92 | 2.94 | 2.81 | 2.88 | 2.74 | qfq | 23,407,400 | 66,974,941 | -2.04% |
| 2024-01-17 | 2.96 | 2.99 | 2.93 | 2.94 | 2.79 | qfq | 18,162,104 | 53,994,385 | -0.68% |
| 2024-01-16 | 2.98 | 2.99 | 2.94 | 2.96 | 2.81 | qfq | 13,454,740 | 39,888,350 | -0.67% |
| 2024-01-15 | 2.96 | 3.00 | 2.96 | 2.98 | 2.83 | qfq | 12,565,300 | 37,403,024 | 0.68% |
| 2024-01-12 | 2.95 | 3.00 | 2.94 | 2.96 | 2.81 | qfq | 15,621,312 | 46,453,589 | 0.68% |
| 2024-01-11 | 2.93 | 2.96 | 2.91 | 2.94 | 2.79 | qfq | 13,075,826 | 38,432,352 | 0.00% |
| 2024-01-10 | 2.89 | 2.95 | 2.87 | 2.94 | 2.79 | qfq | 18,230,211 | 53,333,484 | 1.73% |
| 2024-01-09 | 2.86 | 2.92 | 2.84 | 2.89 | 2.74 | qfq | 11,863,955 | 34,233,605 | 1.05% |
| 2024-01-08 | 2.93 | 2.93 | 2.86 | 2.86 | 2.72 | qfq | 13,047,700 | 37,606,595 | -2.39% |
| 2024-01-05 | 2.94 | 2.97 | 2.91 | 2.93 | 2.78 | qfq | 16,517,900 | 48,639,654 | 0.00% |
| 2024-01-04 | 2.94 | 2.95 | 2.91 | 2.93 | 2.78 | qfq | 15,108,779 | 44,244,020 | -0.34% |
| 2024-01-03 | 2.90 | 2.95 | 2.89 | 2.94 | 2.79 | qfq | 14,585,050 | 42,706,793 | 1.73% |
| 2024-01-02 | 2.86 | 2.92 | 2.86 | 2.89 | 2.74 | qfq | 18,758,500 | 54,343,345 | 1.40% |
| 2023-12-29 | 2.84 | 2.87 | 2.83 | 2.85 | 2.71 | qfq | 10,628,200 | 30,282,373 | 0.35% |
| 2023-12-28 | 2.82 | 2.85 | 2.80 | 2.84 | 2.70 | qfq | 11,917,600 | 33,778,919 | 0.71% |
| 2023-12-27 | 2.84 | 2.84 | 2.80 | 2.82 | 2.68 | qfq | 9,690,208 | 27,312,481 | -0.35% |
| 2023-12-26 | 2.86 | 2.87 | 2.82 | 2.83 | 2.69 | qfq | 7,960,800 | 22,611,788 | -1.05% |
| 2023-12-25 | 2.88 | 2.88 | 2.83 | 2.86 | 2.72 | qfq | 8,887,994 | 25,378,855 | -0.69% |
| 2023-12-22 | 2.88 | 2.91 | 2.85 | 2.88 | 2.74 | qfq | 14,698,037 | 42,362,410 | 0.00% |
| 2023-12-21 | 2.88 | 2.89 | 2.82 | 2.88 | 2.74 | qfq | 16,288,779 | 46,436,181 | 0.00% |
| 2023-12-20 | 2.92 | 2.95 | 2.86 | 2.88 | 2.74 | qfq | 14,857,400 | 43,103,057 | -1.71% |
| 2023-12-19 | 2.96 | 2.97 | 2.91 | 2.93 | 2.78 | qfq | 11,819,066 | 34,642,945 | -1.01% |
| 2023-12-18 | 2.94 | 2.98 | 2.94 | 2.96 | 2.81 | qfq | 11,939,004 | 35,364,894 | 0.34% |
| 2023-12-15 | 2.98 | 3.00 | 2.94 | 2.95 | 2.80 | qfq | 11,647,844 | 34,514,250 | -1.01% |
| 2023-12-14 | 2.97 | 3.00 | 2.96 | 2.98 | 2.83 | qfq | 12,670,843 | 37,791,580 | 0.68% |
| 2023-12-13 | 2.97 | 3.01 | 2.95 | 2.96 | 2.81 | qfq | 16,859,646 | 50,361,374 | -0.34% |
| 2023-12-12 | 2.94 | 2.98 | 2.92 | 2.97 | 2.82 | qfq | 16,101,268 | 47,636,926 | 0.68% |
| 2023-12-11 | 2.94 | 2.96 | 2.87 | 2.95 | 2.80 | qfq | 21,953,283 | 63,887,976 | 0.34% |
| 2023-12-08 | 2.91 | 2.97 | 2.91 | 2.94 | 2.79 | qfq | 25,581,000 | 75,261,324 | 0.68% |
| 2023-12-07 | 2.91 | 2.93 | 2.89 | 2.92 | 2.77 | qfq | 14,822,600 | 43,159,795 | 0.34% |
| 2023-12-06 | 2.94 | 2.94 | 2.88 | 2.91 | 2.76 | qfq | 20,253,078 | 58,749,981 | -1.02% |
| 2023-12-05 | 2.98 | 2.99 | 2.93 | 2.94 | 2.79 | qfq | 12,648,768 | 37,421,717 | -1.67% |
| 2023-12-04 | 2.94 | 3.00 | 2.94 | 2.99 | 2.84 | qfq | 16,547,093 | 49,223,043 | 1.36% |
| 2023-12-01 | 2.91 | 2.95 | 2.90 | 2.95 | 2.80 | qfq | 14,809,546 | 43,489,207 | 1.37% |
| 2023-11-30 | 2.90 | 2.92 | 2.89 | 2.91 | 2.76 | qfq | 11,628,244 | 33,816,972 | 0.34% |
| 2023-11-29 | 2.92 | 2.93 | 2.89 | 2.90 | 2.75 | qfq | 14,776,900 | 42,956,966 | -1.02% |
| 2023-11-28 | 2.93 | 2.94 | 2.91 | 2.93 | 2.78 | qfq | 11,201,824 | 32,792,184 | 0.34% |
| 2023-11-27 | 2.94 | 2.95 | 2.90 | 2.92 | 2.77 | qfq | 14,379,168 | 41,925,352 | -1.02% |
| 2023-11-24 | 2.94 | 2.96 | 2.93 | 2.95 | 2.80 | qfq | 8,869,200 | 26,135,992 | 0.00% |
| 2023-11-23 | 2.93 | 2.96 | 2.92 | 2.95 | 2.80 | qfq | 12,449,523 | 36,625,432 | 0.68% |
| 2023-11-22 | 2.95 | 2.97 | 2.93 | 2.93 | 2.78 | qfq | 12,342,843 | 36,367,070 | -1.01% |
| 2023-11-21 | 2.95 | 2.97 | 2.94 | 2.96 | 2.81 | qfq | 12,624,998 | 37,379,895 | 0.68% |
| 2023-11-20 | 2.94 | 2.95 | 2.92 | 2.94 | 2.79 | qfq | 11,419,247 | 33,529,099 | 0.34% |
| 2023-11-17 | 2.95 | 2.95 | 2.92 | 2.93 | 2.78 | qfq | 12,282,720 | 36,028,667 | -0.68% |
| 2023-11-16 | 2.97 | 2.97 | 2.95 | 2.95 | 2.80 | qfq | 9,618,166 | 28,448,463 | -0.67% |
| 2023-11-15 | 2.98 | 3.00 | 2.96 | 2.97 | 2.82 | qfq | 11,092,700 | 32,963,339 | 0.00% |
| 2023-11-14 | 2.98 | 3.00 | 2.95 | 2.97 | 2.82 | qfq | 13,608,429 | 40,385,554 | -0.67% |
| 2023-11-13 | 2.95 | 2.99 | 2.94 | 2.99 | 2.84 | qfq | 16,623,900 | 49,334,133 | 1.36% |
| 2023-11-10 | 2.95 | 2.97 | 2.91 | 2.95 | 2.80 | qfq | 15,860,429 | 46,586,604 | 0.00% |
| 2023-11-09 | 2.96 | 2.98 | 2.94 | 2.95 | 2.80 | qfq | 12,782,371 | 37,831,900 | -0.34% |
| 2023-11-08 | 2.98 | 3.01 | 2.95 | 2.96 | 2.81 | qfq | 16,250,800 | 48,405,557 | -1.00% |
| 2023-11-07 | 2.98 | 3.01 | 2.97 | 2.99 | 2.84 | qfq | 16,718,512 | 49,964,981 | 0.00% |
| 2023-11-06 | 2.96 | 3.00 | 2.94 | 2.99 | 2.84 | qfq | 23,070,411 | 68,495,155 | 1.01% |
| 2023-11-03 | 2.97 | 2.98 | 2.95 | 2.96 | 2.81 | qfq | 16,867,400 | 49,953,671 | -0.34% |
| 2023-11-02 | 2.96 | 3.00 | 2.95 | 2.97 | 2.82 | qfq | 14,542,700 | 43,306,229 | 0.00% |
| 2023-11-01 | 2.98 | 2.99 | 2.95 | 2.97 | 2.82 | qfq | 12,606,600 | 37,422,198 | 0.00% |
| 2023-10-31 | 2.99 | 2.99 | 2.95 | 2.97 | 2.82 | qfq | 16,514,400 | 48,992,746 | -0.67% |
| 2023-10-30 | 3.06 | 3.07 | 2.98 | 2.99 | 2.84 | qfq | 29,965,700 | 89,992,623 | -2.29% |
| 2023-10-27 | 3.04 | 3.07 | 3.00 | 3.06 | 2.91 | qfq | 12,178,300 | 37,079,733 | 0.66% |
| 2023-10-26 | 2.97 | 3.04 | 2.95 | 3.04 | 2.89 | qfq | 16,258,700 | 48,790,567 | 2.01% |
| 2023-10-25 | 2.95 | 2.99 | 2.95 | 2.98 | 2.83 | qfq | 15,329,654 | 45,586,197 | 1.71% |
| 2023-10-24 | 2.90 | 2.94 | 2.89 | 2.93 | 2.78 | qfq | 14,703,721 | 43,041,473 | 1.38% |
| 2023-10-23 | 2.95 | 2.97 | 2.88 | 2.89 | 2.74 | qfq | 14,494,448 | 42,339,354 | -2.36% |
| 2023-10-20 | 2.97 | 3.00 | 2.95 | 2.96 | 2.81 | qfq | 16,787,635 | 49,833,465 | 0.00% |
| 2023-10-19 | 3.00 | 3.01 | 2.95 | 2.96 | 2.81 | qfq | 14,481,200 | 43,186,407 | -1.66% |
| 2023-10-18 | 3.06 | 3.06 | 3.01 | 3.01 | 2.86 | qfq | 15,408,900 | 46,613,147 | -1.95% |
| 2023-10-17 | 3.07 | 3.08 | 3.04 | 3.07 | 2.92 | qfq | 13,922,000 | 42,586,436 | 0.33% |
| 2023-10-16 | 3.05 | 3.07 | 3.04 | 3.06 | 2.91 | qfq | 12,105,351 | 36,967,221 | 0.66% |
| 2023-10-13 | 3.09 | 3.09 | 3.03 | 3.04 | 2.89 | qfq | 17,706,492 | 54,123,059 | -1.94% |
| 2023-10-12 | 3.07 | 3.13 | 3.07 | 3.10 | 2.94 | qfq | 15,610,886 | 48,371,240 | 0.98% |
| 2023-10-11 | 3.09 | 3.11 | 3.06 | 3.07 | 2.92 | qfq | 19,875,186 | 61,267,517 | -0.32% |
| 2023-10-10 | 3.19 | 3.21 | 3.08 | 3.08 | 2.93 | qfq | 30,064,456 | 93,882,885 | -3.45% |
| 2023-10-09 | 3.23 | 3.23 | 3.15 | 3.19 | 3.03 | qfq | 19,730,832 | 62,811,736 | -1.54% |
| 2023-09-28 | 3.22 | 3.25 | 3.21 | 3.24 | 3.08 | qfq | 12,181,396 | 39,381,781 | 0.93% |
| 2023-09-27 | 3.23 | 3.24 | 3.20 | 3.21 | 3.05 | qfq | 14,817,101 | 47,760,108 | -0.31% |
| 2023-09-26 | 3.22 | 3.24 | 3.19 | 3.22 | 3.06 | qfq | 14,832,533 | 47,789,490 | 0.31% |
| 2023-09-25 | 3.21 | 3.26 | 3.19 | 3.21 | 3.05 | qfq | 17,217,100 | 55,517,802 | -0.31% |
| 2023-09-22 | 3.22 | 3.25 | 3.18 | 3.22 | 3.06 | qfq | 19,566,932 | 62,722,757 | 0.00% |
| 2023-09-21 | 3.22 | 3.24 | 3.21 | 3.22 | 3.06 | qfq | 13,476,000 | 43,428,842 | 0.00% |
| 2023-09-20 | 3.25 | 3.25 | 3.21 | 3.22 | 3.06 | qfq | 15,686,548 | 50,627,433 | -0.92% |
| 2023-09-19 | 3.18 | 3.27 | 3.18 | 3.25 | 3.09 | qfq | 28,788,993 | 93,427,838 | 1.56% |
| 2023-09-18 | 3.20 | 3.22 | 3.16 | 3.20 | 3.04 | qfq | 18,112,085 | 57,760,617 | 0.31% |
| 2023-09-15 | 3.18 | 3.24 | 3.16 | 3.19 | 3.03 | qfq | 26,000,233 | 83,417,233 | 0.63% |
| 2023-09-14 | 3.15 | 3.18 | 3.13 | 3.17 | 3.01 | qfq | 15,420,100 | 48,702,500 | 0.63% |
| 2023-09-13 | 3.15 | 3.18 | 3.12 | 3.15 | 2.99 | qfq | 14,930,715 | 47,011,438 | 0.00% |
| 2023-09-12 | 3.16 | 3.18 | 3.14 | 3.15 | 2.99 | qfq | 9,498,500 | 29,965,831 | 0.00% |
| 2023-09-11 | 3.12 | 3.17 | 3.12 | 3.15 | 2.99 | qfq | 16,236,200 | 51,114,926 | 0.96% |
| 2023-09-08 | 3.14 | 3.15 | 3.11 | 3.12 | 2.96 | qfq | 11,953,200 | 37,395,832 | -0.64% |
| 2023-09-07 | 3.20 | 3.20 | 3.13 | 3.14 | 2.98 | qfq | 15,341,100 | 48,545,516 | -1.26% |
| 2023-09-06 | 3.19 | 3.21 | 3.17 | 3.18 | 3.02 | qfq | 13,582,300 | 43,267,617 | -0.63% |
| 2023-09-05 | 3.23 | 3.25 | 3.19 | 3.20 | 3.04 | qfq | 16,554,400 | 53,229,270 | -1.54% |
| 2023-09-04 | 3.17 | 3.26 | 3.16 | 3.25 | 3.09 | qfq | 28,339,900 | 91,579,513 | 2.20% |
| 2023-09-01 | 3.14 | 3.22 | 3.12 | 3.18 | 3.02 | qfq | 21,449,300 | 68,034,583 | 1.60% |
| 2023-08-31 | 3.18 | 3.19 | 3.10 | 3.13 | 2.97 | qfq | 30,060,438 | 94,148,984 | -1.57% |
| 2023-08-30 | 3.30 | 3.30 | 3.17 | 3.18 | 3.02 | qfq | 34,411,700 | 110,693,803 | -3.05% |
| 2023-08-29 | 3.26 | 3.29 | 3.22 | 3.28 | 3.12 | qfq | 32,782,600 | 106,741,589 | 0.00% |
| 2023-08-28 | 3.33 | 3.34 | 3.24 | 3.28 | 3.12 | qfq | 42,963,745 | 141,604,439 | 3.14% |
| 2023-08-25 | 3.18 | 3.26 | 3.15 | 3.18 | 3.02 | qfq | 21,817,357 | 69,813,779 | 0.00% |
| 2023-08-24 | 3.24 | 3.26 | 3.18 | 3.18 | 3.02 | qfq | 21,104,201 | 67,660,213 | -1.55% |
| 2023-08-23 | 3.28 | 3.30 | 3.23 | 3.23 | 3.07 | qfq | 16,749,484 | 54,568,704 | -1.52% |
| 2023-08-22 | 3.30 | 3.31 | 3.23 | 3.28 | 3.12 | qfq | 24,234,442 | 79,127,237 | -0.61% |
| 2023-08-21 | 3.37 | 3.41 | 3.29 | 3.30 | 3.13 | qfq | 30,672,773 | 102,146,712 | -1.49% |
| 2023-08-18 | 3.27 | 3.39 | 3.27 | 3.35 | 3.18 | qfq | 46,195,284 | 154,919,878 | 2.13% |
| 2023-08-17 | 3.24 | 3.29 | 3.22 | 3.28 | 3.12 | qfq | 16,268,265 | 52,884,680 | 0.92% |
| 2023-08-16 | 3.27 | 3.29 | 3.24 | 3.25 | 3.09 | qfq | 15,734,000 | 51,274,038 | -1.52% |
| 2023-08-15 | 3.26 | 3.31 | 3.24 | 3.30 | 3.13 | qfq | 19,903,516 | 65,432,721 | 0.92% |
| 2023-08-14 | 3.24 | 3.28 | 3.18 | 3.27 | 3.11 | qfq | 21,310,819 | 68,908,483 | 1.24% |
| 2023-08-11 | 3.36 | 3.37 | 3.23 | 3.23 | 3.07 | qfq | 34,056,097 | 111,345,930 | -3.87% |
| 2023-08-10 | 3.28 | 3.38 | 3.27 | 3.36 | 3.19 | qfq | 28,125,174 | 93,848,865 | 2.75% |
| 2023-08-09 | 3.33 | 3.33 | 3.27 | 3.27 | 3.11 | qfq | 19,829,653 | 65,272,962 | -1.51% |
| 2023-08-08 | 3.35 | 3.36 | 3.30 | 3.32 | 3.15 | qfq | 22,578,644 | 75,152,699 | -0.90% |
| 2023-08-07 | 3.40 | 3.40 | 3.34 | 3.35 | 3.18 | qfq | 24,162,729 | 81,068,558 | -1.47% |
| 2023-08-04 | 3.42 | 3.44 | 3.40 | 3.40 | 3.23 | qfq | 28,243,396 | 96,515,304 | -0.29% |
| 2023-08-03 | 3.48 | 3.50 | 3.39 | 3.41 | 3.24 | qfq | 39,236,777 | 134,083,433 | -1.73% |
| 2023-08-02 | 3.55 | 3.65 | 3.45 | 3.47 | 3.30 | qfq | 81,946,357 | 289,381,301 | 0.00% |
| 2023-08-01 | 3.42 | 3.52 | 3.41 | 3.47 | 3.30 | qfq | 51,806,544 | 179,695,984 | 1.76% |
| 2023-07-31 | 3.41 | 3.44 | 3.39 | 3.41 | 3.24 | qfq | 36,608,537 | 124,794,776 | 0.59% |
| 2023-07-28 | 3.31 | 3.41 | 3.28 | 3.39 | 3.22 | qfq | 40,651,966 | 136,697,730 | 2.11% |
| 2023-07-27 | 3.32 | 3.38 | 3.30 | 3.32 | 3.15 | qfq | 33,087,000 | 110,457,555 | 0.61% |
| 2023-07-26 | 3.31 | 3.32 | 3.27 | 3.30 | 3.13 | qfq | 18,163,984 | 59,738,661 | -0.60% |
| 2023-07-25 | 3.29 | 3.33 | 3.28 | 3.32 | 3.15 | qfq | 22,805,000 | 75,457,260 | 1.22% |
| 2023-07-24 | 3.24 | 3.29 | 3.22 | 3.28 | 3.12 | qfq | 14,845,097 | 48,470,748 | 1.23% |
| 2023-07-21 | 3.23 | 3.26 | 3.22 | 3.24 | 3.08 | qfq | 13,665,137 | 44,242,348 | 0.31% |
| 2023-07-20 | 3.30 | 3.30 | 3.22 | 3.23 | 3.07 | qfq | 17,451,100 | 56,986,610 | -2.12% |
| 2023-07-19 | 3.26 | 3.30 | 3.25 | 3.30 | 3.13 | qfq | 17,149,300 | 56,223,639 | -0.60% |
| 2023-07-18 | 3.32 | 3.33 | 3.29 | 3.32 | 3.09 | qfq | 10,316,380 | 34,125,421 | 0.30% |
| 2023-07-17 | 3.32 | 3.33 | 3.29 | 3.31 | 3.08 | qfq | 14,325,432 | 47,314,016 | -1.19% |