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
广深铁路601333.SH
最近收盘价2.962026-07-17
最近交易日2026-07-17
成交量（股）98,850,103
成交额（元）297,414,908
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.07 | — | — | — | 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 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 98,850,103 | 297,414,908 | -1.33% |
| 2026-07-16 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 51,516,749 | 154,353,663 | 0.00% |
| 2026-07-15 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 58,700,944 | 175,206,491 | 0.67% |
| 2026-07-14 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 63,332,600 | 188,719,213 | 0.68% |
| 2026-07-13 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 51,961,187 | 153,406,795 | 1.02% |
| 2026-07-10 | 2.94 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 50,939,600 | 149,578,238 | -0.34% |
| 2026-07-09 | 2.99 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 63,412,200 | 187,219,347 | -1.34% |
| 2026-07-08 | 2.92 | 2.99 | 2.89 | 2.98 | 2.98 | qfq | 79,927,928 | 237,209,503 | 2.41% |
| 2026-07-07 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 47,525,600 | 138,424,297 | -1.36% |
| 2026-07-06 | 2.92 | 2.95 | 2.89 | 2.95 | 2.95 | qfq | 65,520,100 | 191,722,625 | 1.03% |
| 2026-07-03 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | qfq | 70,222,802 | 203,278,807 | 2.46% |
| 2026-07-02 | 2.84 | 2.91 | 2.83 | 2.85 | 2.85 | qfq | 73,295,257 | 210,040,972 | 0.71% |
| 2026-07-01 | 2.75 | 2.87 | 2.73 | 2.83 | 2.83 | qfq | 64,248,436 | 180,312,244 | 2.91% |
| 2026-06-30 | 2.82 | 2.83 | 2.73 | 2.75 | 2.75 | qfq | 47,360,300 | 131,011,707 | -2.83% |
| 2026-06-29 | 2.82 | 2.84 | 2.73 | 2.83 | 2.83 | qfq | 57,069,100 | 158,956,104 | 0.35% |
| 2026-06-26 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 39,239,600 | 111,130,028 | -3.75% |
| 2026-06-25 | 2.95 | 2.96 | 2.90 | 2.93 | 2.84 | qfq | 44,735,526 | 130,632,832 | -0.68% |
| 2026-06-24 | 3.02 | 3.03 | 2.95 | 2.95 | 2.86 | qfq | 62,305,600 | 185,340,612 | -1.99% |
| 2026-06-23 | 2.99 | 3.06 | 2.98 | 3.01 | 2.92 | qfq | 85,442,814 | 258,631,100 | 0.33% |
| 2026-06-22 | 2.97 | 3.01 | 2.94 | 3.00 | 2.91 | qfq | 77,902,139 | 231,742,848 | 0.67% |
| 2026-06-18 | 3.00 | 3.00 | 2.96 | 2.98 | 2.89 | qfq | 42,688,844 | 127,097,251 | -0.67% |
| 2026-06-17 | 2.96 | 3.01 | 2.94 | 3.00 | 2.91 | qfq | 87,136,453 | 260,216,579 | 1.35% |
| 2026-06-16 | 3.01 | 3.02 | 2.95 | 2.96 | 2.87 | qfq | 89,998,644 | 267,310,186 | -1.99% |
| 2026-06-15 | 3.06 | 3.07 | 3.00 | 3.02 | 2.93 | qfq | 108,518,900 | 328,423,030 | -1.31% |
| 2026-06-12 | 3.03 | 3.06 | 3.00 | 3.06 | 2.97 | qfq | 89,299,545 | 270,662,629 | 0.99% |
| 2026-06-11 | 3.05 | 3.06 | 3.00 | 3.03 | 2.94 | qfq | 43,768,100 | 132,567,958 | -0.66% |
| 2026-06-10 | 3.04 | 3.07 | 3.02 | 3.05 | 2.96 | qfq | 40,334,969 | 122,923,573 | 0.00% |
| 2026-06-09 | 3.01 | 3.06 | 3.00 | 3.05 | 2.96 | qfq | 52,376,401 | 158,416,096 | 0.66% |
| 2026-06-08 | 3.06 | 3.07 | 3.00 | 3.03 | 2.94 | qfq | 67,336,326 | 203,890,859 | -1.62% |
| 2026-06-05 | 3.09 | 3.13 | 3.08 | 3.08 | 2.99 | qfq | 53,578,023 | 166,434,680 | 0.33% |
| 2026-06-04 | 3.10 | 3.14 | 3.06 | 3.07 | 2.98 | qfq | 55,895,300 | 172,772,019 | -0.97% |
| 2026-06-03 | 3.14 | 3.17 | 3.09 | 3.10 | 3.00 | qfq | 81,354,200 | 253,914,582 | -1.59% |
| 2026-06-02 | 3.07 | 3.19 | 3.07 | 3.15 | 3.05 | qfq | 120,477,200 | 379,983,744 | 1.94% |
| 2026-06-01 | 3.08 | 3.09 | 3.02 | 3.09 | 3.00 | qfq | 75,390,400 | 230,767,191 | 0.00% |
| 2026-05-29 | 3.02 | 3.13 | 3.02 | 3.09 | 3.00 | qfq | 98,511,181 | 303,926,834 | 2.32% |
| 2026-05-28 | 3.00 | 3.06 | 2.99 | 3.02 | 2.93 | qfq | 67,996,088 | 206,286,474 | 0.67% |
| 2026-05-27 | 3.02 | 3.05 | 2.99 | 3.00 | 2.91 | qfq | 60,149,956 | 181,097,908 | -0.66% |
| 2026-05-26 | 3.03 | 3.05 | 3.00 | 3.02 | 2.93 | qfq | 47,504,500 | 143,607,285 | -0.33% |
| 2026-05-25 | 3.03 | 3.05 | 3.02 | 3.03 | 2.94 | qfq | 39,713,901 | 120,540,509 | 0.00% |
| 2026-05-22 | 3.04 | 3.05 | 3.01 | 3.03 | 2.94 | qfq | 50,691,400 | 153,502,470 | 0.00% |
| 2026-05-21 | 3.06 | 3.10 | 3.02 | 3.03 | 2.94 | qfq | 57,465,916 | 176,018,045 | -1.30% |
| 2026-05-20 | 3.09 | 3.10 | 3.05 | 3.07 | 2.98 | qfq | 46,186,769 | 141,387,884 | -0.97% |
| 2026-05-19 | 3.05 | 3.11 | 3.05 | 3.10 | 3.00 | qfq | 48,705,765 | 150,425,491 | 1.31% |
| 2026-05-18 | 3.06 | 3.07 | 3.04 | 3.06 | 2.97 | qfq | 48,993,600 | 149,810,225 | 0.00% |
| 2026-05-15 | 3.12 | 3.13 | 3.05 | 3.06 | 2.97 | qfq | 64,500,700 | 198,845,215 | -1.61% |
| 2026-05-14 | 3.17 | 3.17 | 3.11 | 3.11 | 3.01 | qfq | 52,791,734 | 165,574,505 | -1.89% |
| 2026-05-13 | 3.17 | 3.20 | 3.16 | 3.17 | 3.07 | qfq | 62,019,449 | 197,156,434 | -0.31% |
| 2026-05-12 | 3.19 | 3.25 | 3.17 | 3.18 | 3.08 | qfq | 116,902,637 | 374,581,458 | 1.27% |
| 2026-05-11 | 3.16 | 3.17 | 3.10 | 3.14 | 3.04 | qfq | 73,725,056 | 230,512,956 | -0.95% |
| 2026-05-08 | 3.16 | 3.19 | 3.15 | 3.17 | 3.07 | qfq | 52,166,010 | 165,400,934 | 0.00% |
| 2026-05-07 | 3.17 | 3.21 | 3.15 | 3.17 | 3.07 | qfq | 65,808,251 | 208,622,892 | 0.32% |
| 2026-05-06 | 3.20 | 3.22 | 3.15 | 3.16 | 3.06 | qfq | 122,014,397 | 387,090,032 | -1.86% |
| 2026-04-30 | 3.11 | 3.27 | 3.11 | 3.22 | 3.12 | qfq | 189,661,704 | 606,262,221 | 5.23% |
| 2026-04-29 | 3.04 | 3.07 | 3.03 | 3.06 | 2.97 | qfq | 46,709,900 | 142,615,697 | 0.66% |
| 2026-04-28 | 3.00 | 3.04 | 2.99 | 3.04 | 2.95 | qfq | 45,564,306 | 137,601,716 | 1.67% |
| 2026-04-27 | 3.02 | 3.03 | 2.99 | 2.99 | 2.90 | qfq | 41,091,667 | 123,577,521 | -0.99% |
| 2026-04-24 | 3.05 | 3.05 | 3.01 | 3.02 | 2.93 | qfq | 45,589,500 | 138,037,190 | -0.98% |
| 2026-04-23 | 3.05 | 3.07 | 3.03 | 3.05 | 2.96 | qfq | 43,019,916 | 131,165,239 | -0.33% |
| 2026-04-22 | 3.05 | 3.07 | 3.05 | 3.06 | 2.97 | qfq | 25,825,600 | 78,969,813 | 0.00% |
| 2026-04-21 | 3.03 | 3.07 | 3.03 | 3.06 | 2.97 | qfq | 46,686,035 | 142,440,923 | 0.99% |
| 2026-04-20 | 3.04 | 3.05 | 3.03 | 3.03 | 2.94 | qfq | 28,337,841 | 86,082,420 | -0.33% |
| 2026-04-17 | 3.07 | 3.07 | 3.03 | 3.04 | 2.95 | qfq | 39,493,100 | 120,179,274 | -0.98% |
| 2026-04-16 | 3.05 | 3.09 | 3.04 | 3.07 | 2.98 | qfq | 45,032,051 | 137,868,377 | 0.66% |
| 2026-04-15 | 3.06 | 3.06 | 3.04 | 3.05 | 2.96 | qfq | 26,473,310 | 80,755,937 | 0.00% |
| 2026-04-14 | 3.07 | 3.07 | 3.03 | 3.05 | 2.96 | qfq | 40,350,500 | 122,915,959 | -0.33% |
| 2026-04-13 | 3.09 | 3.09 | 3.04 | 3.06 | 2.97 | qfq | 55,515,200 | 169,845,804 | -0.97% |
| 2026-04-10 | 3.13 | 3.14 | 3.08 | 3.09 | 3.00 | qfq | 43,347,946 | 134,606,073 | -0.64% |
| 2026-04-09 | 3.15 | 3.15 | 3.11 | 3.11 | 3.01 | qfq | 44,527,801 | 139,420,861 | -1.58% |
| 2026-04-08 | 3.10 | 3.16 | 3.08 | 3.16 | 3.06 | qfq | 67,146,500 | 209,926,798 | 2.60% |
| 2026-04-07 | 3.09 | 3.09 | 3.04 | 3.08 | 2.99 | qfq | 41,962,700 | 128,712,566 | -0.32% |
| 2026-04-03 | 3.16 | 3.16 | 3.07 | 3.09 | 3.00 | qfq | 57,097,300 | 177,153,644 | -2.22% |
| 2026-04-02 | 3.14 | 3.18 | 3.13 | 3.16 | 3.06 | qfq | 59,682,732 | 188,232,177 | 0.64% |
| 2026-04-01 | 3.18 | 3.20 | 3.13 | 3.14 | 3.04 | qfq | 62,328,768 | 196,342,939 | -0.95% |
| 2026-03-31 | 3.12 | 3.23 | 3.12 | 3.17 | 3.07 | qfq | 91,950,390 | 292,390,595 | 1.28% |
| 2026-03-30 | 3.07 | 3.14 | 3.04 | 3.13 | 3.03 | qfq | 59,979,079 | 185,476,899 | 0.97% |
| 2026-03-27 | 3.13 | 3.14 | 3.07 | 3.10 | 3.00 | qfq | 64,585,301 | 200,192,917 | -1.59% |
| 2026-03-26 | 3.12 | 3.18 | 3.11 | 3.15 | 3.05 | qfq | 93,023,050 | 293,109,739 | 0.96% |
| 2026-03-25 | 3.00 | 3.13 | 2.99 | 3.12 | 3.02 | qfq | 86,753,100 | 266,443,336 | 4.00% |
| 2026-03-24 | 2.93 | 3.00 | 2.92 | 3.00 | 2.91 | qfq | 53,571,606 | 158,732,926 | 2.74% |
| 2026-03-23 | 3.07 | 3.08 | 2.90 | 2.92 | 2.83 | qfq | 122,203,796 | 362,823,778 | -5.19% |
| 2026-03-20 | 3.09 | 3.13 | 3.07 | 3.08 | 2.99 | qfq | 63,907,722 | 197,692,151 | 0.00% |
| 2026-03-19 | 3.10 | 3.13 | 3.07 | 3.08 | 2.99 | qfq | 54,361,278 | 168,360,217 | -0.96% |
| 2026-03-18 | 3.13 | 3.14 | 3.09 | 3.11 | 3.01 | qfq | 52,636,001 | 163,721,852 | -0.64% |
| 2026-03-17 | 3.13 | 3.18 | 3.12 | 3.13 | 3.03 | qfq | 46,424,384 | 146,242,010 | 0.00% |
| 2026-03-16 | 3.16 | 3.18 | 3.13 | 3.13 | 3.03 | qfq | 50,412,557 | 158,746,848 | -0.95% |
| 2026-03-13 | 3.18 | 3.20 | 3.15 | 3.16 | 3.06 | qfq | 55,204,571 | 175,301,411 | -0.94% |
| 2026-03-12 | 3.15 | 3.20 | 3.14 | 3.19 | 3.09 | qfq | 82,768,603 | 263,411,059 | 1.27% |
| 2026-03-11 | 3.10 | 3.16 | 3.06 | 3.15 | 3.05 | qfq | 88,817,110 | 276,747,766 | 1.61% |
| 2026-03-10 | 3.10 | 3.12 | 3.09 | 3.10 | 3.00 | qfq | 49,804,346 | 154,446,253 | 0.32% |
| 2026-03-09 | 3.10 | 3.13 | 3.08 | 3.09 | 3.00 | qfq | 53,438,310 | 165,609,041 | -0.96% |
| 2026-03-06 | 3.06 | 3.13 | 3.05 | 3.12 | 3.02 | qfq | 66,909,195 | 207,351,477 | 1.63% |
| 2026-03-05 | 3.07 | 3.09 | 3.06 | 3.07 | 2.98 | qfq | 49,831,651 | 153,107,120 | 0.66% |
| 2026-03-04 | 3.13 | 3.13 | 3.04 | 3.05 | 2.96 | qfq | 93,030,661 | 285,573,125 | -2.87% |
| 2026-03-03 | 3.12 | 3.17 | 3.11 | 3.14 | 3.04 | qfq | 93,317,024 | 293,183,363 | 0.96% |
| 2026-03-02 | 3.09 | 3.14 | 3.07 | 3.11 | 3.01 | qfq | 85,515,867 | 265,500,774 | 0.32% |
| 2026-02-27 | 3.09 | 3.11 | 3.07 | 3.10 | 3.00 | qfq | 41,822,927 | 129,302,906 | 0.32% |
| 2026-02-26 | 3.12 | 3.13 | 3.08 | 3.09 | 3.00 | qfq | 39,474,200 | 122,264,404 | -0.96% |
| 2026-02-25 | 3.08 | 3.15 | 3.07 | 3.12 | 3.02 | qfq | 70,997,002 | 221,780,831 | 1.30% |
| 2026-02-24 | 3.08 | 3.09 | 3.07 | 3.08 | 2.99 | qfq | 30,829,327 | 95,020,759 | 0.65% |
| 2026-02-13 | 3.10 | 3.11 | 3.05 | 3.06 | 2.97 | qfq | 54,982,408 | 168,988,455 | -1.61% |
| 2026-02-12 | 3.13 | 3.15 | 3.10 | 3.11 | 3.01 | qfq | 45,931,001 | 143,363,007 | -0.64% |
| 2026-02-11 | 3.12 | 3.14 | 3.10 | 3.13 | 3.03 | qfq | 40,789,519 | 127,360,282 | 0.64% |
| 2026-02-10 | 3.11 | 3.13 | 3.09 | 3.11 | 3.01 | qfq | 41,390,874 | 128,846,670 | -0.32% |
| 2026-02-09 | 3.13 | 3.14 | 3.10 | 3.12 | 3.02 | qfq | 49,015,269 | 152,823,704 | 0.32% |
| 2026-02-06 | 3.12 | 3.15 | 3.10 | 3.11 | 3.01 | qfq | 48,465,826 | 151,404,309 | -0.96% |
| 2026-02-05 | 3.14 | 3.15 | 3.12 | 3.14 | 3.04 | qfq | 47,952,175 | 150,350,272 | -0.32% |
| 2026-02-04 | 3.08 | 3.15 | 3.06 | 3.15 | 3.05 | qfq | 70,278,312 | 219,457,836 | 2.61% |
| 2026-02-03 | 3.13 | 3.17 | 3.05 | 3.07 | 2.98 | qfq | 76,822,152 | 237,655,738 | -1.60% |
| 2026-02-02 | 3.15 | 3.20 | 3.11 | 3.12 | 3.02 | qfq | 106,055,760 | 334,900,018 | -0.32% |
| 2026-01-30 | 3.14 | 3.17 | 3.11 | 3.13 | 3.03 | qfq | 62,384,911 | 195,784,508 | 0.00% |
| 2026-01-29 | 3.14 | 3.15 | 3.11 | 3.13 | 3.03 | qfq | 43,245,352 | 135,224,510 | -0.63% |
| 2026-01-28 | 3.10 | 3.17 | 3.09 | 3.15 | 3.05 | qfq | 68,756,526 | 215,432,649 | 1.29% |
| 2026-01-27 | 3.13 | 3.14 | 3.08 | 3.11 | 3.01 | qfq | 53,723,735 | 166,673,286 | -0.64% |
| 2026-01-26 | 3.14 | 3.15 | 3.09 | 3.13 | 3.03 | qfq | 63,517,597 | 198,454,608 | -0.32% |
| 2026-01-23 | 3.12 | 3.14 | 3.10 | 3.14 | 3.04 | qfq | 48,642,119 | 151,569,509 | 0.64% |
| 2026-01-22 | 3.07 | 3.12 | 3.06 | 3.12 | 3.02 | qfq | 75,172,899 | 232,798,427 | 1.63% |
| 2026-01-21 | 3.08 | 3.09 | 3.05 | 3.07 | 2.98 | qfq | 44,537,971 | 136,656,447 | -0.32% |
| 2026-01-20 | 3.03 | 3.08 | 3.02 | 3.08 | 2.99 | qfq | 71,315,155 | 218,113,381 | 1.65% |
| 2026-01-19 | 3.02 | 3.04 | 3.01 | 3.03 | 2.94 | qfq | 38,134,432 | 115,426,245 | 0.33% |
| 2026-01-16 | 3.03 | 3.05 | 3.01 | 3.02 | 2.93 | qfq | 50,686,800 | 153,419,361 | -0.33% |
| 2026-01-15 | 3.04 | 3.05 | 3.03 | 3.03 | 2.94 | qfq | 31,638,948 | 96,078,690 | -0.33% |
| 2026-01-14 | 3.06 | 3.08 | 3.03 | 3.04 | 2.95 | qfq | 58,465,002 | 178,735,683 | -0.65% |
| 2026-01-13 | 3.08 | 3.09 | 3.05 | 3.06 | 2.97 | qfq | 54,205,176 | 166,531,248 | -0.33% |
| 2026-01-12 | 3.05 | 3.08 | 3.04 | 3.07 | 2.98 | qfq | 53,651,054 | 164,228,037 | 0.99% |
| 2026-01-09 | 3.04 | 3.05 | 3.03 | 3.04 | 2.95 | qfq | 33,753,284 | 102,594,868 | 0.33% |
| 2026-01-08 | 3.04 | 3.05 | 3.03 | 3.03 | 2.94 | qfq | 35,669,792 | 108,331,814 | -0.66% |
| 2026-01-07 | 3.06 | 3.07 | 3.04 | 3.05 | 2.96 | qfq | 40,515,787 | 123,646,538 | -0.33% |
| 2026-01-06 | 3.03 | 3.07 | 3.02 | 3.06 | 2.97 | qfq | 48,724,988 | 148,649,014 | 0.99% |
| 2026-01-05 | 3.04 | 3.05 | 3.02 | 3.03 | 2.94 | qfq | 51,655,448 | 156,477,147 | -0.33% |
| 2025-12-31 | 3.03 | 3.05 | 3.02 | 3.04 | 2.95 | qfq | 30,303,765 | 92,046,781 | 0.66% |
| 2025-12-30 | 3.03 | 3.05 | 3.02 | 3.02 | 2.93 | qfq | 35,133,600 | 106,499,551 | -0.66% |
| 2025-12-29 | 3.07 | 3.07 | 3.03 | 3.04 | 2.95 | qfq | 42,421,904 | 129,423,965 | -0.98% |
| 2025-12-26 | 3.06 | 3.08 | 3.05 | 3.07 | 2.98 | qfq | 27,470,400 | 84,244,201 | 0.33% |
| 2025-12-25 | 3.06 | 3.08 | 3.05 | 3.06 | 2.97 | qfq | 22,284,746 | 68,282,860 | 0.00% |
| 2025-12-24 | 3.05 | 3.07 | 3.04 | 3.06 | 2.97 | qfq | 33,800,221 | 103,202,567 | 0.00% |
| 2025-12-23 | 3.08 | 3.08 | 3.05 | 3.06 | 2.97 | qfq | 33,502,320 | 102,743,267 | -0.65% |
| 2025-12-22 | 3.09 | 3.10 | 3.06 | 3.08 | 2.99 | qfq | 43,447,164 | 134,002,663 | 0.00% |
| 2025-12-19 | 3.04 | 3.09 | 3.03 | 3.08 | 2.99 | qfq | 48,827,900 | 149,871,518 | 0.98% |
| 2025-12-18 | 3.02 | 3.05 | 3.01 | 3.05 | 2.96 | qfq | 30,268,356 | 91,850,221 | 1.33% |
| 2025-12-17 | 3.00 | 3.03 | 2.98 | 3.01 | 2.92 | qfq | 40,014,747 | 120,032,846 | 0.00% |
| 2025-12-16 | 3.03 | 3.03 | 2.99 | 3.01 | 2.92 | qfq | 42,936,110 | 129,128,295 | -0.66% |
| 2025-12-15 | 3.02 | 3.04 | 3.01 | 3.03 | 2.94 | qfq | 24,111,300 | 73,006,878 | 0.33% |
| 2025-12-12 | 3.01 | 3.04 | 3.00 | 3.02 | 2.93 | qfq | 33,297,650 | 100,781,058 | 0.33% |
| 2025-12-11 | 3.04 | 3.05 | 3.00 | 3.01 | 2.92 | qfq | 35,682,301 | 107,860,046 | -0.99% |
| 2025-12-10 | 3.05 | 3.07 | 3.03 | 3.04 | 2.95 | qfq | 28,133,400 | 85,735,844 | 0.00% |
| 2025-12-09 | 3.06 | 3.07 | 3.02 | 3.04 | 2.95 | qfq | 36,346,478 | 110,628,770 | -0.65% |
| 2025-12-08 | 3.09 | 3.10 | 3.06 | 3.06 | 2.97 | qfq | 37,199,339 | 114,181,688 | -0.97% |
| 2025-12-05 | 3.07 | 3.10 | 3.05 | 3.09 | 3.00 | qfq | 36,754,574 | 113,072,735 | 0.65% |
| 2025-12-04 | 3.09 | 3.09 | 3.06 | 3.07 | 2.98 | qfq | 34,321,600 | 105,497,128 | -0.65% |
| 2025-12-03 | 3.07 | 3.10 | 3.06 | 3.09 | 3.00 | qfq | 47,925,300 | 147,634,743 | 0.65% |
| 2025-12-02 | 3.04 | 3.08 | 3.03 | 3.07 | 2.98 | qfq | 53,607,101 | 164,188,299 | 0.99% |
| 2025-12-01 | 3.04 | 3.06 | 3.03 | 3.04 | 2.95 | qfq | 38,186,400 | 116,279,986 | 0.00% |
| 2025-11-28 | 3.00 | 3.05 | 2.99 | 3.04 | 2.95 | qfq | 55,306,200 | 167,132,361 | 1.33% |
| 2025-11-27 | 3.00 | 3.01 | 2.98 | 3.00 | 2.91 | qfq | 30,373,535 | 91,011,571 | 0.33% |
| 2025-11-26 | 3.00 | 3.02 | 2.99 | 2.99 | 2.90 | qfq | 33,361,310 | 100,277,020 | -0.33% |
| 2025-11-25 | 2.99 | 3.01 | 2.98 | 3.00 | 2.91 | qfq | 37,549,177 | 112,522,355 | 0.67% |
| 2025-11-24 | 2.99 | 3.00 | 2.97 | 2.98 | 2.89 | qfq | 37,794,200 | 112,889,042 | -0.33% |
| 2025-11-21 | 3.02 | 3.03 | 2.98 | 2.99 | 2.90 | qfq | 66,330,214 | 199,150,987 | -1.64% |
| 2025-11-20 | 3.03 | 3.05 | 3.02 | 3.04 | 2.95 | qfq | 44,355,892 | 134,514,383 | 0.33% |
| 2025-11-19 | 3.03 | 3.05 | 3.01 | 3.03 | 2.94 | qfq | 34,935,236 | 105,776,139 | -0.33% |
| 2025-11-18 | 3.07 | 3.08 | 3.02 | 3.04 | 2.95 | qfq | 57,401,801 | 174,534,556 | -1.30% |
| 2025-11-17 | 3.10 | 3.11 | 3.06 | 3.08 | 2.99 | qfq | 57,029,077 | 175,667,565 | -0.65% |
| 2025-11-14 | 3.10 | 3.13 | 3.09 | 3.10 | 3.00 | qfq | 60,633,294 | 188,639,320 | 0.00% |
| 2025-11-13 | 3.10 | 3.11 | 3.07 | 3.10 | 3.00 | qfq | 62,092,989 | 191,950,006 | 0.00% |
| 2025-11-12 | 3.11 | 3.12 | 3.09 | 3.10 | 3.00 | qfq | 46,299,557 | 143,792,942 | -0.32% |
| 2025-11-11 | 3.09 | 3.11 | 3.08 | 3.11 | 3.01 | qfq | 59,029,120 | 182,834,989 | 0.97% |
| 2025-11-10 | 3.06 | 3.09 | 3.05 | 3.08 | 2.99 | qfq | 54,189,189 | 166,702,694 | 0.65% |
| 2025-11-07 | 3.06 | 3.07 | 3.05 | 3.06 | 2.97 | qfq | 49,571,100 | 151,693,219 | 0.00% |
| 2025-11-06 | 3.06 | 3.08 | 3.04 | 3.06 | 2.97 | qfq | 72,188,848 | 221,000,702 | 0.33% |
| 2025-11-05 | 3.02 | 3.07 | 3.01 | 3.05 | 2.96 | qfq | 61,415,739 | 186,953,147 | 0.99% |
| 2025-11-04 | 3.06 | 3.07 | 3.01 | 3.02 | 2.93 | qfq | 89,283,201 | 271,429,644 | -1.63% |
| 2025-11-03 | 3.06 | 3.08 | 3.05 | 3.07 | 2.98 | qfq | 88,125,011 | 269,766,358 | 0.33% |
| 2025-10-31 | 3.27 | 3.28 | 3.05 | 3.06 | 2.97 | qfq | 212,084,254 | 654,797,230 | -6.42% |
| 2025-10-30 | 3.35 | 3.36 | 3.27 | 3.27 | 3.17 | qfq | 80,177,300 | 264,685,463 | -2.39% |
| 2025-10-29 | 3.37 | 3.38 | 3.32 | 3.35 | 3.25 | qfq | 41,889,036 | 140,177,506 | -0.59% |
| 2025-10-28 | 3.33 | 3.38 | 3.33 | 3.37 | 3.27 | qfq | 53,529,000 | 180,159,999 | 0.90% |
| 2025-10-27 | 3.30 | 3.36 | 3.27 | 3.34 | 3.24 | qfq | 72,373,083 | 240,431,733 | 1.52% |
| 2025-10-24 | 3.39 | 3.40 | 3.28 | 3.29 | 3.19 | qfq | 82,446,664 | 274,272,608 | -3.24% |
| 2025-10-23 | 3.40 | 3.42 | 3.37 | 3.40 | 3.30 | qfq | 52,757,701 | 178,906,567 | 0.00% |
| 2025-10-22 | 3.41 | 3.42 | 3.38 | 3.40 | 3.30 | qfq | 38,809,832 | 131,905,645 | -0.58% |
| 2025-10-21 | 3.44 | 3.44 | 3.40 | 3.42 | 3.31 | qfq | 51,005,199 | 174,208,266 | 0.00% |
| 2025-10-20 | 3.39 | 3.44 | 3.36 | 3.42 | 3.31 | qfq | 84,493,200 | 287,565,532 | 1.18% |
| 2025-10-17 | 3.35 | 3.44 | 3.35 | 3.38 | 3.28 | qfq | 100,924,020 | 342,502,824 | 0.30% |
| 2025-10-16 | 3.32 | 3.39 | 3.30 | 3.37 | 3.27 | qfq | 86,667,800 | 290,537,893 | 1.20% |
| 2025-10-15 | 3.32 | 3.33 | 3.29 | 3.33 | 3.23 | qfq | 45,966,400 | 152,187,856 | 0.60% |
| 2025-10-14 | 3.33 | 3.35 | 3.30 | 3.31 | 3.21 | qfq | 71,786,101 | 238,548,679 | 0.00% |
| 2025-10-13 | 3.31 | 3.33 | 3.27 | 3.31 | 3.21 | qfq | 79,301,258 | 261,611,588 | -2.07% |
| 2025-10-10 | 3.34 | 3.42 | 3.32 | 3.38 | 3.28 | qfq | 90,225,702 | 305,154,623 | 1.20% |
| 2025-10-09 | 3.33 | 3.35 | 3.29 | 3.34 | 3.24 | qfq | 58,789,402 | 195,452,950 | 0.00% |
| 2025-09-30 | 3.33 | 3.36 | 3.30 | 3.34 | 3.24 | qfq | 45,854,401 | 152,887,977 | 0.00% |
| 2025-09-29 | 3.34 | 3.36 | 3.29 | 3.34 | 3.24 | qfq | 62,245,342 | 206,833,163 | 0.60% |
| 2025-09-26 | 3.29 | 3.34 | 3.26 | 3.32 | 3.22 | qfq | 73,770,054 | 243,276,038 | 0.61% |
| 2025-09-25 | 3.37 | 3.38 | 3.29 | 3.30 | 3.20 | qfq | 57,148,501 | 189,945,912 | -1.79% |
| 2025-09-24 | 3.35 | 3.40 | 3.33 | 3.36 | 3.26 | qfq | 58,925,621 | 198,098,240 | 0.60% |
| 2025-09-23 | 3.35 | 3.35 | 3.28 | 3.34 | 3.24 | qfq | 69,713,901 | 231,114,467 | -0.30% |
| 2025-09-22 | 3.31 | 3.38 | 3.25 | 3.35 | 3.25 | qfq | 77,423,097 | 257,698,774 | 1.52% |
| 2025-09-19 | 3.34 | 3.35 | 3.27 | 3.30 | 3.20 | qfq | 63,864,535 | 210,913,840 | -1.20% |
| 2025-09-18 | 3.37 | 3.41 | 3.33 | 3.34 | 3.24 | qfq | 69,742,437 | 234,719,133 | -0.89% |
| 2025-09-17 | 3.42 | 3.43 | 3.36 | 3.37 | 3.27 | qfq | 67,762,975 | 229,290,319 | -1.75% |
| 2025-09-16 | 3.44 | 3.45 | 3.40 | 3.43 | 3.32 | qfq | 45,403,510 | 155,454,202 | 0.00% |
| 2025-09-15 | 3.42 | 3.46 | 3.37 | 3.43 | 3.32 | qfq | 83,773,089 | 285,762,597 | -0.29% |
| 2025-09-12 | 3.52 | 3.52 | 3.42 | 3.44 | 3.33 | qfq | 87,833,339 | 303,878,410 | -2.27% |
| 2025-09-11 | 3.52 | 3.54 | 3.48 | 3.52 | 3.41 | qfq | 59,647,692 | 208,757,394 | -0.28% |
| 2025-09-10 | 3.49 | 3.55 | 3.43 | 3.53 | 3.42 | qfq | 79,532,081 | 279,452,021 | 1.73% |
| 2025-09-09 | 3.49 | 3.53 | 3.44 | 3.47 | 3.36 | qfq | 80,649,792 | 280,997,439 | -0.29% |
| 2025-09-08 | 3.35 | 3.51 | 3.35 | 3.48 | 3.37 | qfq | 142,526,419 | 492,441,025 | 3.88% |
| 2025-09-05 | 3.35 | 3.37 | 3.30 | 3.35 | 3.25 | qfq | 75,778,060 | 253,120,157 | 0.30% |
| 2025-09-04 | 3.30 | 3.37 | 3.27 | 3.34 | 3.24 | qfq | 88,378,085 | 293,134,585 | 0.91% |
| 2025-09-03 | 3.32 | 3.34 | 3.29 | 3.31 | 3.21 | qfq | 89,145,493 | 295,150,906 | -0.60% |
| 2025-09-02 | 3.32 | 3.40 | 3.29 | 3.33 | 3.23 | qfq | 136,130,621 | 453,808,829 | -0.60% |
| 2025-09-01 | 3.20 | 3.42 | 3.08 | 3.35 | 3.25 | qfq | 366,151,200 | 1,195,140,173 | 4.36% |
| 2025-08-29 | 3.10 | 3.21 | 3.10 | 3.21 | 3.11 | qfq | 225,623,161 | 721,703,090 | 9.93% |
| 2025-08-28 | 2.93 | 2.95 | 2.89 | 2.92 | 2.83 | qfq | 54,291,664 | 158,460,030 | -0.34% |
| 2025-08-27 | 2.99 | 2.99 | 2.93 | 2.93 | 2.84 | qfq | 59,793,289 | 176,985,247 | -2.01% |
| 2025-08-26 | 2.99 | 3.00 | 2.97 | 2.99 | 2.90 | qfq | 40,138,075 | 119,971,390 | 0.00% |
| 2025-08-25 | 2.97 | 3.00 | 2.97 | 2.99 | 2.90 | qfq | 52,324,302 | 156,204,428 | 0.67% |
| 2025-08-22 | 2.95 | 2.97 | 2.93 | 2.97 | 2.88 | qfq | 47,316,152 | 139,477,861 | 0.68% |
| 2025-08-21 | 2.92 | 2.96 | 2.92 | 2.95 | 2.86 | qfq | 60,278,506 | 177,318,265 | 1.03% |
| 2025-08-20 | 2.91 | 2.93 | 2.89 | 2.92 | 2.83 | qfq | 48,082,943 | 139,831,288 | 0.00% |
| 2025-08-19 | 2.93 | 2.93 | 2.91 | 2.92 | 2.83 | qfq | 29,252,260 | 85,378,444 | 0.00% |
| 2025-08-18 | 2.91 | 2.94 | 2.90 | 2.92 | 2.83 | qfq | 67,615,868 | 197,908,441 | 0.34% |
| 2025-08-15 | 2.90 | 2.91 | 2.89 | 2.91 | 2.82 | qfq | 34,713,920 | 100,598,322 | -1.69% |
| 2025-08-14 | 2.98 | 2.99 | 2.96 | 2.96 | 2.80 | qfq | 42,382,200 | 126,095,961 | -0.67% |
| 2025-08-13 | 2.98 | 2.99 | 2.97 | 2.98 | 2.82 | qfq | 37,623,602 | 112,097,768 | 0.00% |
| 2025-08-12 | 2.98 | 2.99 | 2.97 | 2.98 | 2.82 | qfq | 30,947,337 | 92,189,761 | 0.00% |
| 2025-08-11 | 2.99 | 3.00 | 2.97 | 2.98 | 2.82 | qfq | 52,815,469 | 157,242,252 | -0.33% |
| 2025-08-08 | 2.97 | 3.00 | 2.96 | 2.99 | 2.83 | qfq | 46,567,520 | 138,768,659 | 1.01% |
| 2025-08-07 | 2.97 | 2.98 | 2.95 | 2.96 | 2.80 | qfq | 51,629,613 | 152,884,177 | -0.34% |
| 2025-08-06 | 2.98 | 2.99 | 2.96 | 2.97 | 2.81 | qfq | 46,203,932 | 137,169,821 | -0.67% |
| 2025-08-05 | 2.97 | 2.99 | 2.97 | 2.99 | 2.83 | qfq | 27,975,501 | 83,324,529 | 0.67% |
| 2025-08-04 | 2.97 | 2.99 | 2.96 | 2.97 | 2.81 | qfq | 50,757,701 | 150,883,025 | -0.34% |
| 2025-08-01 | 2.97 | 2.99 | 2.96 | 2.98 | 2.82 | qfq | 44,591,401 | 132,576,372 | 0.34% |
| 2025-07-31 | 3.04 | 3.05 | 2.97 | 2.97 | 2.81 | qfq | 59,265,088 | 177,259,928 | -2.30% |
| 2025-07-30 | 3.03 | 3.07 | 3.02 | 3.04 | 2.88 | qfq | 40,352,688 | 122,974,592 | 0.33% |
| 2025-07-29 | 3.05 | 3.06 | 3.01 | 3.03 | 2.87 | qfq | 45,266,669 | 137,039,352 | -0.66% |
| 2025-07-28 | 3.11 | 3.18 | 3.04 | 3.05 | 2.89 | qfq | 100,823,869 | 311,796,665 | 0.00% |
| 2025-07-25 | 3.11 | 3.11 | 3.04 | 3.05 | 2.89 | qfq | 53,364,300 | 164,096,284 | -1.93% |
| 2025-07-24 | 3.08 | 3.11 | 3.05 | 3.11 | 2.94 | qfq | 60,362,717 | 186,637,165 | 0.97% |
| 2025-07-23 | 3.09 | 3.12 | 3.07 | 3.08 | 2.91 | qfq | 62,544,517 | 193,346,000 | -0.32% |
| 2025-07-22 | 3.03 | 3.09 | 2.99 | 3.09 | 2.92 | qfq | 86,717,265 | 264,541,242 | 1.98% |
| 2025-07-21 | 2.98 | 3.03 | 2.97 | 3.03 | 2.87 | qfq | 50,348,801 | 151,537,447 | 1.68% |
| 2025-07-18 | 2.97 | 2.98 | 2.96 | 2.98 | 2.82 | qfq | 22,871,900 | 67,895,554 | 0.34% |
| 2025-07-17 | 2.97 | 2.98 | 2.96 | 2.97 | 2.81 | qfq | 23,803,300 | 70,619,237 | 0.00% |
| 2025-07-16 | 2.98 | 2.99 | 2.96 | 2.97 | 2.81 | qfq | 19,055,246 | 56,644,074 | 0.00% |
| 2025-07-15 | 3.00 | 3.00 | 2.96 | 2.97 | 2.81 | qfq | 41,779,300 | 124,432,401 | -0.67% |
| 2025-07-14 | 3.00 | 3.02 | 2.99 | 2.99 | 2.83 | qfq | 46,601,069 | 139,956,709 | -0.33% |
| 2025-07-11 | 2.97 | 3.01 | 2.97 | 3.00 | 2.84 | qfq | 60,221,949 | 180,083,795 | 1.01% |
| 2025-07-10 | 2.95 | 2.98 | 2.95 | 2.97 | 2.81 | qfq | 49,019,515 | 145,321,944 | 0.68% |
| 2025-07-09 | 2.94 | 2.96 | 2.93 | 2.95 | 2.79 | qfq | 35,083,871 | 103,479,030 | 0.34% |
| 2025-07-08 | 2.93 | 2.94 | 2.92 | 2.94 | 2.78 | qfq | 29,910,072 | 87,717,534 | 0.68% |
| 2025-07-07 | 2.91 | 2.93 | 2.90 | 2.92 | 2.76 | qfq | 38,675,106 | 112,889,930 | 0.34% |
| 2025-07-04 | 2.92 | 2.93 | 2.91 | 2.91 | 2.75 | qfq | 30,555,500 | 89,165,506 | -0.34% |
| 2025-07-03 | 2.93 | 2.93 | 2.90 | 2.92 | 2.76 | qfq | 31,181,900 | 90,834,821 | -0.34% |
| 2025-07-02 | 2.89 | 2.93 | 2.88 | 2.93 | 2.77 | qfq | 43,043,708 | 125,348,776 | 1.38% |
| 2025-07-01 | 2.89 | 2.90 | 2.88 | 2.89 | 2.73 | qfq | 27,241,308 | 78,749,781 | 0.00% |
| 2025-06-30 | 2.92 | 2.92 | 2.88 | 2.89 | 2.73 | qfq | 39,011,000 | 112,942,869 | -1.03% |
| 2025-06-27 | 2.92 | 2.93 | 2.91 | 2.92 | 2.76 | qfq | 20,530,420 | 59,921,529 | 0.34% |
| 2025-06-26 | 2.93 | 2.94 | 2.90 | 2.91 | 2.75 | qfq | 34,326,086 | 100,045,310 | -0.68% |
| 2025-06-25 | 2.93 | 2.94 | 2.91 | 2.93 | 2.77 | qfq | 31,485,511 | 92,062,825 | 0.34% |
| 2025-06-24 | 2.92 | 2.94 | 2.91 | 2.92 | 2.76 | qfq | 32,339,500 | 94,587,265 | 0.00% |
| 2025-06-23 | 2.90 | 2.93 | 2.89 | 2.92 | 2.76 | qfq | 36,780,515 | 107,196,066 | 0.69% |
| 2025-06-20 | 2.87 | 2.91 | 2.86 | 2.90 | 2.74 | qfq | 32,230,602 | 93,138,301 | 1.05% |
| 2025-06-19 | 2.90 | 2.91 | 2.86 | 2.87 | 2.72 | qfq | 30,445,722 | 87,637,119 | -1.03% |
| 2025-06-18 | 2.90 | 2.92 | 2.89 | 2.90 | 2.74 | qfq | 24,207,098 | 70,309,608 | -0.34% |
| 2025-06-17 | 2.91 | 2.91 | 2.88 | 2.91 | 2.75 | qfq | 36,226,912 | 104,908,939 | 0.00% |
| 2025-06-16 | 2.92 | 2.93 | 2.90 | 2.91 | 2.75 | qfq | 55,268,200 | 160,905,120 | -1.02% |
| 2025-06-13 | 2.95 | 2.96 | 2.90 | 2.94 | 2.78 | qfq | 100,874,059 | 294,919,535 | -0.34% |
| 2025-06-12 | 2.98 | 2.99 | 2.94 | 2.95 | 2.79 | qfq | 51,624,977 | 152,783,363 | -1.01% |
| 2025-06-11 | 2.97 | 2.99 | 2.96 | 2.98 | 2.82 | qfq | 37,895,718 | 112,934,606 | 0.34% |
| 2025-06-10 | 2.97 | 2.99 | 2.96 | 2.97 | 2.81 | qfq | 33,564,602 | 99,779,627 | 0.00% |
| 2025-06-09 | 2.98 | 2.99 | 2.96 | 2.97 | 2.81 | qfq | 43,066,401 | 127,963,167 | -0.34% |
| 2025-06-06 | 3.00 | 3.01 | 2.98 | 2.98 | 2.82 | qfq | 39,687,640 | 118,785,130 | -0.67% |
| 2025-06-05 | 3.02 | 3.03 | 2.98 | 3.00 | 2.84 | qfq | 35,746,924 | 107,191,137 | -0.66% |
| 2025-06-04 | 3.05 | 3.06 | 3.00 | 3.02 | 2.86 | qfq | 50,166,941 | 151,547,340 | -0.66% |
| 2025-06-03 | 3.03 | 3.06 | 2.99 | 3.04 | 2.88 | qfq | 47,152,994 | 143,073,355 | 0.00% |
| 2025-05-30 | 3.05 | 3.05 | 3.03 | 3.04 | 2.88 | qfq | 27,360,301 | 83,198,952 | -0.33% |
| 2025-05-29 | 3.02 | 3.06 | 3.02 | 3.05 | 2.89 | qfq | 40,135,434 | 122,064,151 | 0.99% |
| 2025-05-28 | 3.01 | 3.03 | 3.00 | 3.02 | 2.86 | qfq | 29,692,945 | 89,478,196 | 0.33% |
| 2025-05-27 | 3.00 | 3.02 | 2.99 | 3.01 | 2.85 | qfq | 35,557,801 | 106,951,156 | 0.33% |
| 2025-05-26 | 2.97 | 3.02 | 2.96 | 3.00 | 2.84 | qfq | 34,551,963 | 103,561,985 | 1.35% |
| 2025-05-23 | 2.99 | 3.03 | 2.96 | 2.96 | 2.80 | qfq | 53,520,250 | 160,607,964 | -1.00% |
| 2025-05-22 | 2.98 | 3.01 | 2.97 | 2.99 | 2.83 | qfq | 35,357,411 | 105,809,414 | 0.00% |
| 2025-05-21 | 2.98 | 3.00 | 2.97 | 2.99 | 2.83 | qfq | 27,514,113 | 82,238,153 | 0.34% |
| 2025-05-20 | 2.99 | 3.00 | 2.97 | 2.98 | 2.82 | qfq | 23,068,700 | 68,765,789 | 0.00% |
| 2025-05-19 | 2.96 | 3.00 | 2.96 | 2.98 | 2.82 | qfq | 30,071,412 | 89,797,267 | 0.68% |
| 2025-05-16 | 2.99 | 3.01 | 2.96 | 2.96 | 2.80 | qfq | 33,116,929 | 98,656,888 | -1.00% |
| 2025-05-15 | 2.99 | 3.02 | 2.98 | 2.99 | 2.83 | qfq | 38,400,545 | 115,065,050 | 0.00% |
| 2025-05-14 | 2.98 | 2.99 | 2.95 | 2.99 | 2.83 | qfq | 35,048,866 | 104,157,459 | 0.34% |
| 2025-05-13 | 2.99 | 3.00 | 2.97 | 2.98 | 2.82 | qfq | 35,316,605 | 105,328,433 | 0.34% |
| 2025-05-12 | 2.97 | 2.97 | 2.95 | 2.97 | 2.81 | qfq | 26,982,100 | 79,913,885 | 0.34% |
| 2025-05-09 | 2.96 | 2.98 | 2.95 | 2.96 | 2.80 | qfq | 28,996,600 | 85,942,222 | 0.00% |
| 2025-05-08 | 2.96 | 2.97 | 2.94 | 2.96 | 2.80 | qfq | 27,642,600 | 81,801,138 | 0.00% |
| 2025-05-07 | 2.96 | 2.98 | 2.95 | 2.96 | 2.80 | qfq | 39,026,200 | 115,701,006 | 0.34% |
| 2025-05-06 | 2.95 | 2.97 | 2.94 | 2.95 | 2.79 | qfq | 37,237,983 | 109,964,353 | 0.34% |
| 2025-04-30 | 2.95 | 2.96 | 2.89 | 2.94 | 2.78 | qfq | 44,693,370 | 130,891,295 | -0.68% |
| 2025-04-29 | 2.94 | 2.98 | 2.93 | 2.96 | 2.80 | qfq | 33,235,381 | 98,341,672 | 1.02% |
| 2025-04-28 | 2.91 | 2.96 | 2.90 | 2.93 | 2.77 | qfq | 42,040,794 | 123,535,864 | 1.03% |
| 2025-04-25 | 2.88 | 2.91 | 2.87 | 2.90 | 2.74 | qfq | 34,182,295 | 99,015,869 | 1.05% |
| 2025-04-24 | 2.89 | 2.89 | 2.87 | 2.87 | 2.72 | qfq | 14,459,900 | 41,598,931 | -0.35% |
| 2025-04-23 | 2.90 | 2.90 | 2.87 | 2.88 | 2.73 | qfq | 21,231,705 | 61,217,799 | -0.35% |
| 2025-04-22 | 2.88 | 2.90 | 2.88 | 2.89 | 2.73 | qfq | 19,403,900 | 56,045,843 | 0.00% |
| 2025-04-21 | 2.88 | 2.89 | 2.87 | 2.89 | 2.73 | qfq | 16,448,701 | 47,457,594 | 0.35% |
| 2025-04-18 | 2.88 | 2.89 | 2.86 | 2.88 | 2.73 | qfq | 23,922,401 | 68,749,821 | 0.00% |
| 2025-04-17 | 2.90 | 2.90 | 2.87 | 2.88 | 2.73 | qfq | 22,348,400 | 64,553,436 | -0.35% |
| 2025-04-16 | 2.87 | 2.90 | 2.87 | 2.89 | 2.73 | qfq | 28,569,300 | 82,435,532 | 0.70% |
| 2025-04-15 | 2.89 | 2.89 | 2.86 | 2.87 | 2.72 | qfq | 21,243,000 | 61,017,554 | -0.69% |
| 2025-04-14 | 2.89 | 2.90 | 2.88 | 2.89 | 2.73 | qfq | 29,793,400 | 86,090,667 | 0.00% |
| 2025-04-11 | 2.88 | 2.91 | 2.86 | 2.89 | 2.73 | qfq | 38,005,590 | 109,777,161 | 0.35% |
| 2025-04-10 | 2.91 | 2.92 | 2.86 | 2.88 | 2.73 | qfq | 55,214,219 | 159,508,538 | -0.35% |
| 2025-04-09 | 2.82 | 2.89 | 2.79 | 2.89 | 2.73 | qfq | 62,868,457 | 178,571,027 | 1.76% |
| 2025-04-08 | 2.74 | 2.85 | 2.74 | 2.84 | 2.69 | qfq | 75,986,841 | 214,034,174 | 3.65% |
| 2025-04-07 | 2.87 | 2.88 | 2.67 | 2.74 | 2.59 | qfq | 101,242,207 | 282,147,546 | -6.48% |
| 2025-04-03 | 2.89 | 2.94 | 2.88 | 2.93 | 2.77 | qfq | 48,922,786 | 142,586,470 | 1.03% |
| 2025-04-02 | 2.89 | 2.91 | 2.89 | 2.90 | 2.74 | qfq | 27,485,925 | 79,613,445 | 0.00% |
| 2025-04-01 | 2.89 | 2.92 | 2.89 | 2.90 | 2.74 | qfq | 47,668,896 | 138,452,190 | -0.34% |
| 2025-03-31 | 2.94 | 2.98 | 2.89 | 2.91 | 2.75 | qfq | 73,453,977 | 215,041,469 | -1.36% |
| 2025-03-28 | 3.05 | 3.05 | 2.95 | 2.95 | 2.79 | qfq | 111,315,130 | 331,699,051 | -4.22% |
| 2025-03-27 | 3.07 | 3.08 | 3.05 | 3.08 | 2.91 | qfq | 28,642,200 | 87,929,489 | 0.33% |
| 2025-03-26 | 3.08 | 3.10 | 3.06 | 3.07 | 2.91 | qfq | 38,287,325 | 117,810,542 | -0.65% |
| 2025-03-25 | 3.06 | 3.09 | 3.03 | 3.09 | 2.92 | qfq | 54,014,802 | 165,605,993 | 0.98% |
| 2025-03-24 | 3.08 | 3.09 | 3.03 | 3.06 | 2.90 | qfq | 50,463,200 | 154,177,031 | -0.65% |
| 2025-03-21 | 3.10 | 3.12 | 3.07 | 3.08 | 2.91 | qfq | 49,574,474 | 153,429,143 | -0.32% |
| 2025-03-20 | 3.09 | 3.12 | 3.08 | 3.09 | 2.92 | qfq | 33,857,090 | 104,850,027 | 0.00% |
| 2025-03-19 | 3.11 | 3.11 | 3.08 | 3.09 | 2.92 | qfq | 26,301,520 | 81,331,012 | -0.64% |
| 2025-03-18 | 3.09 | 3.12 | 3.07 | 3.11 | 2.94 | qfq | 45,385,101 | 140,554,184 | 0.65% |
| 2025-03-17 | 3.09 | 3.10 | 3.07 | 3.09 | 2.92 | qfq | 35,152,135 | 108,342,430 | 0.32% |
| 2025-03-14 | 3.04 | 3.08 | 3.04 | 3.08 | 2.91 | qfq | 41,078,291 | 125,867,411 | 1.32% |
| 2025-03-13 | 3.03 | 3.05 | 3.02 | 3.04 | 2.88 | qfq | 40,108,581 | 121,784,866 | 0.00% |
| 2025-03-12 | 3.02 | 3.04 | 3.01 | 3.04 | 2.88 | qfq | 39,169,744 | 118,555,670 | 0.66% |
| 2025-03-11 | 3.00 | 3.02 | 2.99 | 3.02 | 2.86 | qfq | 28,264,602 | 85,099,841 | 0.33% |
| 2025-03-10 | 3.02 | 3.03 | 3.00 | 3.01 | 2.85 | qfq | 21,965,101 | 66,162,602 | -0.33% |
| 2025-03-07 | 3.02 | 3.04 | 3.01 | 3.02 | 2.86 | qfq | 33,257,400 | 100,548,922 | -0.33% |
| 2025-03-06 | 3.03 | 3.03 | 3.00 | 3.03 | 2.87 | qfq | 39,434,092 | 118,894,650 | 0.33% |
| 2025-03-05 | 3.02 | 3.03 | 2.98 | 3.02 | 2.86 | qfq | 47,317,800 | 142,166,972 | 0.00% |
| 2025-03-04 | 3.03 | 3.04 | 3.01 | 3.02 | 2.86 | qfq | 46,227,202 | 139,816,214 | -0.66% |
| 2025-03-03 | 3.09 | 3.09 | 3.03 | 3.04 | 2.88 | qfq | 54,668,100 | 167,345,844 | -1.62% |
| 2025-02-28 | 3.08 | 3.11 | 3.07 | 3.09 | 2.92 | qfq | 48,679,858 | 150,397,282 | 0.00% |
| 2025-02-27 | 3.09 | 3.10 | 3.07 | 3.09 | 2.92 | qfq | 33,715,350 | 103,946,640 | 0.00% |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | 2.92 | qfq | 35,482,461 | 109,522,607 | 0.32% |
| 2025-02-25 | 3.12 | 3.12 | 3.07 | 3.08 | 2.91 | qfq | 45,604,194 | 141,093,756 | -1.28% |
| 2025-02-24 | 3.12 | 3.16 | 3.11 | 3.12 | 2.95 | qfq | 41,196,601 | 128,797,524 | 0.00% |
| 2025-02-21 | 3.14 | 3.15 | 3.11 | 3.12 | 2.95 | qfq | 44,533,905 | 139,246,313 | -0.64% |
| 2025-02-20 | 3.15 | 3.16 | 3.12 | 3.14 | 2.97 | qfq | 36,730,855 | 115,223,355 | -0.63% |
| 2025-02-19 | 3.16 | 3.17 | 3.14 | 3.16 | 2.99 | qfq | 37,687,569 | 118,918,817 | 0.00% |
| 2025-02-18 | 3.19 | 3.20 | 3.15 | 3.16 | 2.99 | qfq | 44,489,590 | 141,197,085 | -0.63% |
| 2025-02-17 | 3.25 | 3.25 | 3.17 | 3.18 | 3.01 | qfq | 64,980,700 | 207,592,741 | -1.85% |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | 3.07 | qfq | 27,914,013 | 90,362,681 | -0.31% |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 3.08 | qfq | 33,478,249 | 108,999,682 | 0.00% |
| 2025-02-12 | 3.25 | 3.27 | 3.23 | 3.25 | 3.08 | qfq | 26,650,968 | 86,576,605 | -0.31% |
| 2025-02-11 | 3.28 | 3.29 | 3.25 | 3.26 | 3.09 | qfq | 32,064,819 | 104,683,571 | -0.61% |
| 2025-02-10 | 3.30 | 3.32 | 3.27 | 3.28 | 3.10 | qfq | 39,093,602 | 128,642,087 | -0.61% |
| 2025-02-07 | 3.26 | 3.32 | 3.25 | 3.30 | 3.12 | qfq | 42,648,177 | 140,320,162 | 0.92% |
| 2025-02-06 | 3.26 | 3.28 | 3.24 | 3.27 | 3.09 | qfq | 33,207,255 | 108,095,453 | 0.31% |
| 2025-02-05 | 3.34 | 3.36 | 3.25 | 3.26 | 3.09 | qfq | 46,389,900 | 152,450,101 | -2.40% |
| 2025-01-27 | 3.27 | 3.38 | 3.26 | 3.34 | 3.16 | qfq | 55,031,070 | 183,973,701 | 2.14% |
| 2025-01-24 | 3.22 | 3.28 | 3.21 | 3.27 | 3.09 | qfq | 38,326,763 | 124,565,099 | 1.24% |
| 2025-01-23 | 3.22 | 3.29 | 3.21 | 3.23 | 3.06 | qfq | 44,876,615 | 145,962,366 | 1.25% |
| 2025-01-22 | 3.20 | 3.21 | 3.17 | 3.19 | 3.02 | qfq | 25,643,100 | 81,696,398 | -0.62% |
| 2025-01-21 | 3.24 | 3.25 | 3.20 | 3.21 | 3.04 | qfq | 31,154,400 | 100,288,104 | -0.93% |
| 2025-01-20 | 3.28 | 3.30 | 3.23 | 3.24 | 3.07 | qfq | 40,467,099 | 132,060,108 | -0.92% |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.27 | 3.09 | qfq | 27,000,016 | 87,903,857 | 0.31% |
| 2025-01-16 | 3.23 | 3.29 | 3.22 | 3.26 | 3.09 | qfq | 40,244,301 | 131,399,956 | 1.24% |
| 2025-01-15 | 3.25 | 3.28 | 3.21 | 3.22 | 3.05 | qfq | 36,514,870 | 118,213,200 | -0.92% |
| 2025-01-14 | 3.17 | 3.26 | 3.16 | 3.25 | 3.08 | qfq | 42,517,500 | 137,567,817 | 2.52% |
| 2025-01-13 | 3.13 | 3.17 | 3.10 | 3.17 | 3.00 | qfq | 34,717,001 | 108,945,871 | 0.63% |
| 2025-01-10 | 3.22 | 3.23 | 3.14 | 3.15 | 2.98 | qfq | 43,314,670 | 137,351,276 | -2.17% |
| 2025-01-09 | 3.27 | 3.28 | 3.20 | 3.22 | 3.05 | qfq | 42,493,860 | 136,836,527 | -1.53% |
| 2025-01-08 | 3.28 | 3.31 | 3.23 | 3.27 | 3.09 | qfq | 34,585,031 | 113,248,296 | -0.30% |
| 2025-01-07 | 3.31 | 3.32 | 3.23 | 3.28 | 3.10 | qfq | 42,637,800 | 139,425,886 | -0.91% |
| 2025-01-06 | 3.29 | 3.34 | 3.26 | 3.31 | 3.13 | qfq | 47,974,700 | 158,573,092 | 0.61% |
| 2025-01-03 | 3.32 | 3.37 | 3.29 | 3.29 | 3.11 | qfq | 53,997,670 | 179,540,487 | -0.90% |
| 2025-01-02 | 3.42 | 3.45 | 3.30 | 3.32 | 3.14 | qfq | 76,384,384 | 256,287,970 | -3.21% |
| 2024-12-31 | 3.48 | 3.52 | 3.42 | 3.43 | 3.25 | qfq | 51,780,236 | 179,317,912 | -1.44% |
| 2024-12-30 | 3.50 | 3.51 | 3.46 | 3.48 | 3.29 | qfq | 34,518,281 | 120,286,893 | -0.29% |
| 2024-12-27 | 3.43 | 3.51 | 3.42 | 3.49 | 3.30 | qfq | 68,712,752 | 238,931,284 | 1.45% |
| 2024-12-26 | 3.53 | 3.55 | 3.42 | 3.44 | 3.26 | qfq | 59,202,900 | 204,831,101 | -2.55% |
| 2024-12-25 | 3.50 | 3.54 | 3.47 | 3.53 | 3.34 | qfq | 48,323,400 | 169,356,137 | 0.57% |
| 2024-12-24 | 3.42 | 3.52 | 3.40 | 3.51 | 3.32 | qfq | 52,878,765 | 183,506,671 | 2.93% |
| 2024-12-23 | 3.40 | 3.45 | 3.38 | 3.41 | 3.23 | qfq | 49,977,601 | 170,999,293 | 0.29% |
| 2024-12-20 | 3.43 | 3.44 | 3.39 | 3.40 | 3.22 | qfq | 32,301,825 | 110,281,195 | -0.87% |
| 2024-12-19 | 3.48 | 3.49 | 3.39 | 3.43 | 3.25 | qfq | 57,102,220 | 195,610,505 | -2.00% |
| 2024-12-18 | 3.51 | 3.57 | 3.49 | 3.50 | 3.31 | qfq | 48,199,770 | 169,990,064 | 0.29% |
| 2024-12-17 | 3.53 | 3.58 | 3.48 | 3.49 | 3.30 | qfq | 51,664,700 | 181,660,006 | -1.41% |
| 2024-12-16 | 3.50 | 3.56 | 3.48 | 3.54 | 3.35 | qfq | 60,095,100 | 211,706,505 | 1.14% |
| 2024-12-13 | 3.60 | 3.62 | 3.49 | 3.50 | 3.31 | qfq | 63,487,651 | 224,737,083 | -2.78% |
| 2024-12-12 | 3.57 | 3.61 | 3.54 | 3.60 | 3.41 | qfq | 49,748,501 | 178,540,749 | 0.84% |
| 2024-12-11 | 3.54 | 3.57 | 3.52 | 3.57 | 3.38 | qfq | 43,753,411 | 155,146,174 | 1.13% |
| 2024-12-10 | 3.65 | 3.66 | 3.53 | 3.53 | 3.34 | qfq | 81,907,676 | 293,831,757 | -1.94% |
| 2024-12-09 | 3.55 | 3.62 | 3.52 | 3.60 | 3.41 | qfq | 81,124,401 | 289,055,127 | 1.41% |
| 2024-12-06 | 3.45 | 3.55 | 3.44 | 3.55 | 3.36 | qfq | 76,934,871 | 270,242,368 | 2.90% |
| 2024-12-05 | 3.48 | 3.51 | 3.44 | 3.45 | 3.26 | qfq | 57,070,680 | 198,238,770 | -0.86% |
| 2024-12-04 | 3.48 | 3.50 | 3.45 | 3.48 | 3.29 | qfq | 47,836,511 | 166,139,048 | -0.57% |
| 2024-12-03 | 3.43 | 3.50 | 3.40 | 3.50 | 3.31 | qfq | 75,304,721 | 259,767,863 | 2.04% |
| 2024-12-02 | 3.39 | 3.44 | 3.37 | 3.43 | 3.25 | qfq | 67,955,000 | 231,493,414 | 1.48% |
| 2024-11-29 | 3.38 | 3.42 | 3.37 | 3.38 | 3.20 | qfq | 45,227,801 | 153,426,485 | 0.00% |
| 2024-11-28 | 3.36 | 3.43 | 3.35 | 3.38 | 3.20 | qfq | 56,327,954 | 190,726,692 | 0.60% |
| 2024-11-27 | 3.34 | 3.37 | 3.26 | 3.36 | 3.18 | qfq | 58,835,254 | 194,796,634 | 0.60% |
| 2024-11-26 | 3.31 | 3.36 | 3.30 | 3.34 | 3.16 | qfq | 42,773,705 | 142,641,559 | 0.91% |
| 2024-11-25 | 3.35 | 3.39 | 3.29 | 3.31 | 3.13 | qfq | 64,672,104 | 215,690,173 | -1.19% |
| 2024-11-22 | 3.45 | 3.50 | 3.35 | 3.35 | 3.17 | qfq | 73,382,883 | 251,528,844 | -3.18% |
| 2024-11-21 | 3.48 | 3.51 | 3.45 | 3.46 | 3.27 | qfq | 47,664,883 | 165,439,892 | -0.57% |
| 2024-11-20 | 3.47 | 3.50 | 3.44 | 3.48 | 3.29 | qfq | 57,308,305 | 198,679,315 | 0.00% |
| 2024-11-19 | 3.45 | 3.52 | 3.40 | 3.48 | 3.29 | qfq | 87,744,995 | 302,879,351 | 0.29% |
| 2024-11-18 | 3.42 | 3.54 | 3.42 | 3.47 | 3.28 | qfq | 139,998,633 | 488,522,662 | 2.36% |
| 2024-11-15 | 3.37 | 3.43 | 3.34 | 3.39 | 3.21 | qfq | 88,111,001 | 299,459,916 | 0.59% |
| 2024-11-14 | 3.40 | 3.41 | 3.37 | 3.37 | 3.19 | qfq | 48,929,600 | 165,444,668 | -1.17% |
| 2024-11-13 | 3.35 | 3.42 | 3.35 | 3.41 | 3.23 | qfq | 70,912,634 | 241,077,827 | 1.19% |
| 2024-11-12 | 3.40 | 3.43 | 3.35 | 3.37 | 3.19 | qfq | 75,671,050 | 256,953,841 | -1.46% |
| 2024-11-11 | 3.44 | 3.45 | 3.39 | 3.42 | 3.24 | qfq | 67,008,752 | 228,557,875 | -0.87% |
| 2024-11-08 | 3.51 | 3.54 | 3.44 | 3.45 | 3.26 | qfq | 82,521,950 | 287,238,466 | -1.15% |
| 2024-11-07 | 3.37 | 3.50 | 3.36 | 3.49 | 3.30 | qfq | 118,523,644 | 409,738,533 | 2.95% |
| 2024-11-06 | 3.44 | 3.45 | 3.37 | 3.39 | 3.21 | qfq | 104,239,854 | 354,394,411 | -1.74% |
| 2024-11-05 | 3.37 | 3.45 | 3.36 | 3.45 | 3.26 | qfq | 92,025,914 | 313,853,159 | 2.07% |
| 2024-11-04 | 3.38 | 3.38 | 3.34 | 3.38 | 3.20 | qfq | 50,364,896 | 169,131,241 | 0.00% |
| 2024-11-01 | 3.41 | 3.41 | 3.34 | 3.38 | 3.20 | qfq | 77,363,512 | 261,392,845 | -0.88% |
| 2024-10-31 | 3.35 | 3.42 | 3.32 | 3.41 | 3.23 | qfq | 90,567,143 | 305,674,492 | 1.19% |
| 2024-10-30 | 3.36 | 3.38 | 3.33 | 3.37 | 3.19 | qfq | 62,815,719 | 210,574,220 | 0.00% |
| 2024-10-29 | 3.44 | 3.47 | 3.35 | 3.37 | 3.19 | qfq | 92,800,601 | 315,018,097 | -2.03% |
| 2024-10-28 | 3.41 | 3.44 | 3.36 | 3.44 | 3.26 | qfq | 91,985,769 | 312,716,919 | 1.18% |
| 2024-10-25 | 3.50 | 3.52 | 3.38 | 3.40 | 3.22 | qfq | 134,336,433 | 459,159,275 | -2.86% |
| 2024-10-24 | 3.60 | 3.62 | 3.47 | 3.50 | 3.31 | qfq | 96,617,969 | 339,912,515 | -3.05% |
| 2024-10-23 | 3.62 | 3.66 | 3.59 | 3.61 | 3.42 | qfq | 56,973,100 | 206,046,311 | -0.55% |
| 2024-10-22 | 3.65 | 3.71 | 3.60 | 3.63 | 3.44 | qfq | 66,525,020 | 242,296,209 | -0.27% |
| 2024-10-21 | 3.72 | 3.74 | 3.61 | 3.64 | 3.44 | qfq | 79,776,895 | 290,671,164 | -2.41% |
| 2024-10-18 | 3.65 | 3.79 | 3.59 | 3.73 | 3.53 | qfq | 61,899,087 | 228,385,184 | 2.19% |
| 2024-10-17 | 3.78 | 3.79 | 3.65 | 3.65 | 3.45 | qfq | 45,765,742 | 169,779,644 | -2.93% |
| 2024-10-16 | 3.63 | 3.78 | 3.62 | 3.76 | 3.56 | qfq | 59,856,539 | 223,044,074 | 2.17% |
| 2024-10-15 | 3.72 | 3.81 | 3.66 | 3.68 | 3.48 | qfq | 74,178,711 | 277,174,059 | -1.87% |
| 2024-10-14 | 3.59 | 3.78 | 3.56 | 3.75 | 3.55 | qfq | 97,253,884 | 358,292,379 | 5.34% |
| 2024-10-11 | 3.67 | 3.68 | 3.51 | 3.56 | 3.37 | qfq | 66,512,220 | 238,814,497 | -2.73% |
| 2024-10-10 | 3.59 | 3.75 | 3.56 | 3.66 | 3.46 | qfq | 88,239,935 | 322,782,532 | 3.68% |
| 2024-10-09 | 3.78 | 3.78 | 3.51 | 3.53 | 3.34 | qfq | 111,480,794 | 405,096,964 | -7.59% |
| 2024-10-08 | 4.12 | 4.16 | 3.69 | 3.82 | 3.62 | qfq | 182,609,661 | 704,163,889 | 1.06% |
| 2024-09-30 | 3.57 | 3.80 | 3.55 | 3.78 | 3.58 | qfq | 144,519,700 | 529,154,781 | 8.62% |
| 2024-09-27 | 3.56 | 3.57 | 3.41 | 3.48 | 3.29 | qfq | 85,890,272 | 297,698,120 | -1.14% |
| 2024-09-26 | 3.42 | 3.52 | 3.40 | 3.52 | 3.33 | qfq | 55,702,851 | 192,837,832 | 3.23% |
| 2024-09-25 | 3.35 | 3.53 | 3.35 | 3.41 | 3.23 | qfq | 71,930,096 | 249,862,524 | 2.10% |
| 2024-09-24 | 3.19 | 3.34 | 3.18 | 3.34 | 3.16 | qfq | 51,875,301 | 170,027,971 | 5.36% |
| 2024-09-23 | 3.19 | 3.21 | 3.16 | 3.17 | 3.00 | qfq | 29,187,296 | 93,006,525 | -0.63% |
| 2024-09-20 | 3.18 | 3.20 | 3.14 | 3.19 | 3.02 | qfq | 29,258,736 | 92,717,486 | 0.00% |
| 2024-09-19 | 3.14 | 3.20 | 3.09 | 3.19 | 3.02 | qfq | 42,093,700 | 132,902,764 | 1.92% |
| 2024-09-18 | 3.14 | 3.15 | 3.08 | 3.13 | 2.96 | qfq | 26,889,601 | 83,738,172 | 0.00% |
| 2024-09-13 | 3.16 | 3.21 | 3.12 | 3.13 | 2.96 | qfq | 34,277,201 | 108,250,801 | -0.63% |
| 2024-09-12 | 3.15 | 3.20 | 3.14 | 3.15 | 2.98 | qfq | 27,499,600 | 87,038,944 | 0.00% |
| 2024-09-11 | 3.25 | 3.28 | 3.13 | 3.15 | 2.98 | qfq | 55,946,859 | 178,080,485 | -3.37% |
| 2024-09-10 | 3.31 | 3.32 | 3.23 | 3.26 | 3.09 | qfq | 36,485,640 | 118,894,228 | -1.51% |
| 2024-09-09 | 3.38 | 3.38 | 3.28 | 3.31 | 3.13 | qfq | 41,793,700 | 138,181,562 | -2.07% |
| 2024-09-06 | 3.37 | 3.43 | 3.35 | 3.38 | 3.20 | qfq | 40,690,900 | 138,252,524 | 0.60% |
| 2024-09-05 | 3.30 | 3.37 | 3.30 | 3.36 | 3.18 | qfq | 35,626,300 | 119,103,236 | 1.20% |
| 2024-09-04 | 3.29 | 3.34 | 3.25 | 3.32 | 3.14 | qfq | 41,651,801 | 137,638,692 | 0.61% |
| 2024-09-03 | 3.30 | 3.35 | 3.25 | 3.30 | 3.12 | qfq | 44,718,962 | 147,516,542 | 0.30% |
| 2024-09-02 | 3.29 | 3.33 | 3.25 | 3.29 | 3.11 | qfq | 44,262,711 | 145,756,311 | -0.30% |
| 2024-08-30 | 3.30 | 3.33 | 3.21 | 3.30 | 3.12 | qfq | 67,807,957 | 222,728,108 | 0.00% |
| 2024-08-29 | 3.48 | 3.51 | 3.26 | 3.30 | 3.12 | qfq | 96,644,251 | 321,201,628 | -4.90% |
| 2024-08-28 | 3.41 | 3.50 | 3.38 | 3.47 | 3.28 | qfq | 52,699,401 | 181,581,997 | 2.06% |
| 2024-08-27 | 3.45 | 3.47 | 3.38 | 3.40 | 3.22 | qfq | 37,575,700 | 128,385,079 | -2.02% |
| 2024-08-26 | 3.48 | 3.51 | 3.41 | 3.47 | 3.28 | qfq | 33,895,550 | 117,477,762 | -0.29% |
| 2024-08-23 | 3.53 | 3.56 | 3.42 | 3.48 | 3.29 | qfq | 51,421,095 | 178,290,880 | -1.69% |
| 2024-08-22 | 3.46 | 3.58 | 3.45 | 3.54 | 3.35 | qfq | 55,581,200 | 196,256,584 | 2.31% |
| 2024-08-21 | 3.44 | 3.48 | 3.42 | 3.46 | 3.27 | qfq | 31,124,820 | 107,449,716 | 0.29% |
| 2024-08-20 | 3.52 | 3.53 | 3.41 | 3.45 | 3.26 | qfq | 45,190,800 | 155,928,310 | -1.99% |
| 2024-08-19 | 3.39 | 3.55 | 3.38 | 3.52 | 3.33 | qfq | 57,267,101 | 199,653,987 | 4.14% |
| 2024-08-16 | 3.47 | 3.48 | 3.36 | 3.38 | 3.20 | qfq | 41,355,703 | 141,078,063 | -3.70% |
| 2024-08-15 | 3.50 | 3.54 | 3.47 | 3.51 | 3.26 | qfq | 38,146,800 | 133,916,802 | 0.29% |
| 2024-08-14 | 3.49 | 3.53 | 3.48 | 3.50 | 3.25 | qfq | 25,582,400 | 89,576,947 | -0.28% |
| 2024-08-13 | 3.52 | 3.54 | 3.47 | 3.51 | 3.26 | qfq | 34,564,578 | 121,021,063 | 0.00% |
| 2024-08-12 | 3.55 | 3.57 | 3.50 | 3.51 | 3.26 | qfq | 29,725,600 | 104,686,272 | -0.85% |
| 2024-08-09 | 3.53 | 3.58 | 3.50 | 3.54 | 3.28 | qfq | 44,356,430 | 156,964,771 | 0.28% |
| 2024-08-08 | 3.52 | 3.55 | 3.49 | 3.53 | 3.27 | qfq | 31,999,471 | 112,661,402 | 0.86% |
| 2024-08-07 | 3.57 | 3.58 | 3.50 | 3.50 | 3.25 | qfq | 38,112,670 | 134,640,445 | -1.96% |
| 2024-08-06 | 3.60 | 3.63 | 3.54 | 3.57 | 3.31 | qfq | 40,830,394 | 145,885,163 | -0.56% |
| 2024-08-05 | 3.69 | 3.70 | 3.56 | 3.59 | 3.33 | qfq | 66,600,801 | 241,756,381 | -2.97% |
| 2024-08-02 | 3.70 | 3.75 | 3.65 | 3.70 | 3.43 | qfq | 37,304,981 | 138,252,924 | -0.27% |
| 2024-08-01 | 3.61 | 3.77 | 3.60 | 3.71 | 3.44 | qfq | 71,708,082 | 265,776,531 | 2.77% |
| 2024-07-31 | 3.62 | 3.66 | 3.56 | 3.61 | 3.35 | qfq | 75,823,122 | 272,733,429 | -0.28% |
| 2024-07-30 | 3.73 | 3.74 | 3.60 | 3.62 | 3.36 | qfq | 67,332,101 | 245,449,925 | -3.21% |
| 2024-07-29 | 3.71 | 3.79 | 3.70 | 3.74 | 3.47 | qfq | 37,334,200 | 140,093,366 | 0.54% |
| 2024-07-26 | 3.73 | 3.74 | 3.68 | 3.72 | 3.45 | qfq | 44,791,444 | 166,050,484 | 0.00% |
| 2024-07-25 | 3.75 | 3.76 | 3.69 | 3.72 | 3.45 | qfq | 57,221,799 | 212,661,990 | -0.80% |
| 2024-07-24 | 3.72 | 3.80 | 3.71 | 3.75 | 3.48 | qfq | 61,875,080 | 232,398,025 | 0.81% |
| 2024-07-23 | 3.66 | 3.79 | 3.66 | 3.72 | 3.45 | qfq | 92,641,122 | 346,552,699 | 1.64% |
| 2024-07-22 | 3.56 | 3.78 | 3.55 | 3.66 | 3.39 | qfq | 92,806,313 | 341,554,661 | 2.52% |
| 2024-07-19 | 3.52 | 3.57 | 3.49 | 3.57 | 3.31 | qfq | 48,909,710 | 172,833,986 | 1.13% |
| 2024-07-18 | 3.48 | 3.54 | 3.44 | 3.53 | 3.27 | qfq | 42,690,700 | 148,968,780 | 0.86% |
| 2024-07-17 | 3.51 | 3.54 | 3.48 | 3.50 | 3.25 | qfq | 44,135,507 | 154,674,586 | 0.00% |
| 2024-07-16 | 3.48 | 3.56 | 3.45 | 3.50 | 3.25 | qfq | 55,598,801 | 194,961,518 | 0.86% |
| 2024-07-15 | 3.38 | 3.48 | 3.35 | 3.47 | 3.22 | qfq | 61,644,801 | 211,930,360 | 2.36% |
| 2024-07-12 | 3.37 | 3.40 | 3.35 | 3.39 | 3.14 | qfq | 33,541,700 | 113,372,789 | 0.30% |
| 2024-07-11 | 3.40 | 3.43 | 3.36 | 3.38 | 3.13 | qfq | 49,670,463 | 168,073,734 | -0.88% |
| 2024-07-10 | 3.40 | 3.42 | 3.37 | 3.41 | 3.16 | qfq | 35,797,934 | 121,647,888 | 0.29% |
| 2024-07-09 | 3.41 | 3.42 | 3.34 | 3.40 | 3.15 | qfq | 49,237,403 | 166,869,071 | 0.29% |
| 2024-07-08 | 3.44 | 3.48 | 3.37 | 3.39 | 3.14 | qfq | 47,682,700 | 162,855,957 | -1.17% |
| 2024-07-05 | 3.39 | 3.43 | 3.37 | 3.43 | 3.18 | qfq | 48,654,325 | 165,899,630 | 0.88% |
| 2024-07-04 | 3.40 | 3.44 | 3.38 | 3.40 | 3.15 | qfq | 47,384,610 | 161,916,523 | 0.00% |
| 2024-07-03 | 3.38 | 3.45 | 3.37 | 3.40 | 3.15 | qfq | 50,452,158 | 171,589,997 | 0.29% |
| 2024-07-02 | 3.32 | 3.39 | 3.31 | 3.39 | 3.14 | qfq | 60,769,418 | 204,758,270 | 1.80% |
| 2024-07-01 | 3.27 | 3.34 | 3.24 | 3.33 | 3.09 | qfq | 63,084,600 | 208,040,908 | 2.78% |
| 2024-06-28 | 3.13 | 3.29 | 3.12 | 3.24 | 3.01 | qfq | 74,448,789 | 239,840,055 | 3.18% |
| 2024-06-27 | 3.17 | 3.24 | 3.12 | 3.14 | 2.91 | qfq | 62,370,763 | 197,450,069 | -0.95% |
| 2024-06-26 | 3.17 | 3.22 | 3.15 | 3.17 | 2.94 | qfq | 49,812,817 | 158,215,347 | 0.00% |
| 2024-06-25 | 3.19 | 3.22 | 3.16 | 3.17 | 2.94 | qfq | 39,894,715 | 127,121,124 | -0.63% |
| 2024-06-24 | 3.23 | 3.23 | 3.16 | 3.19 | 2.96 | qfq | 37,113,900 | 118,487,539 | -0.93% |
| 2024-06-21 | 3.21 | 3.27 | 3.19 | 3.22 | 2.99 | qfq | 37,627,826 | 121,727,881 | 0.31% |
| 2024-06-20 | 3.22 | 3.23 | 3.15 | 3.21 | 2.98 | qfq | 41,910,545 | 133,678,527 | -0.31% |
| 2024-06-19 | 3.26 | 3.28 | 3.21 | 3.22 | 2.99 | qfq | 33,884,380 | 109,783,012 | -1.23% |
| 2024-06-18 | 3.21 | 3.27 | 3.17 | 3.26 | 3.02 | qfq | 42,296,900 | 136,630,891 | 1.56% |
| 2024-06-17 | 3.19 | 3.24 | 3.17 | 3.21 | 2.98 | qfq | 46,048,738 | 147,908,004 | 0.63% |
| 2024-06-14 | 3.22 | 3.26 | 3.16 | 3.19 | 2.96 | qfq | 49,310,500 | 157,629,778 | -1.24% |
| 2024-06-13 | 3.31 | 3.33 | 3.22 | 3.23 | 3.00 | qfq | 55,302,018 | 179,999,191 | -2.71% |
| 2024-06-12 | 3.32 | 3.34 | 3.29 | 3.32 | 3.08 | qfq | 36,235,100 | 120,243,465 | 0.30% |
| 2024-06-11 | 3.39 | 3.40 | 3.26 | 3.31 | 3.07 | qfq | 66,470,700 | 220,013,390 | -2.36% |
| 2024-06-07 | 3.30 | 3.40 | 3.29 | 3.39 | 3.14 | qfq | 57,478,703 | 192,411,506 | 2.73% |
| 2024-06-06 | 3.33 | 3.35 | 3.26 | 3.30 | 3.06 | qfq | 60,476,811 | 199,755,633 | -0.90% |
| 2024-06-05 | 3.36 | 3.39 | 3.33 | 3.33 | 3.09 | qfq | 31,521,146 | 106,139,157 | -1.19% |
| 2024-06-04 | 3.31 | 3.38 | 3.31 | 3.37 | 3.13 | qfq | 33,440,400 | 112,079,975 | 1.51% |
| 2024-06-03 | 3.33 | 3.36 | 3.30 | 3.32 | 3.08 | qfq | 44,087,501 | 146,820,504 | -0.30% |
| 2024-05-31 | 3.33 | 3.37 | 3.32 | 3.33 | 3.09 | qfq | 36,842,951 | 123,276,463 | 0.30% |
| 2024-05-30 | 3.36 | 3.38 | 3.30 | 3.32 | 3.08 | qfq | 41,430,015 | 138,412,592 | -1.19% |
| 2024-05-29 | 3.40 | 3.40 | 3.33 | 3.36 | 3.12 | qfq | 59,809,128 | 200,924,224 | -1.18% |
| 2024-05-28 | 3.45 | 3.46 | 3.38 | 3.40 | 3.15 | qfq | 48,753,500 | 166,091,432 | -1.73% |
| 2024-05-27 | 3.33 | 3.46 | 3.33 | 3.46 | 3.21 | qfq | 81,083,551 | 275,703,101 | 3.90% |
| 2024-05-24 | 3.31 | 3.36 | 3.30 | 3.33 | 3.09 | qfq | 48,723,880 | 162,479,038 | 0.60% |
| 2024-05-23 | 3.33 | 3.34 | 3.28 | 3.31 | 3.07 | qfq | 59,346,680 | 196,504,131 | -0.60% |
| 2024-05-22 | 3.34 | 3.37 | 3.32 | 3.33 | 3.09 | qfq | 41,008,239 | 136,949,798 | -0.89% |
| 2024-05-21 | 3.35 | 3.37 | 3.33 | 3.36 | 3.12 | qfq | 49,399,523 | 165,512,112 | 0.30% |
| 2024-05-20 | 3.37 | 3.42 | 3.34 | 3.35 | 3.11 | qfq | 72,182,489 | 243,399,410 | -0.30% |
| 2024-05-17 | 3.40 | 3.45 | 3.31 | 3.36 | 3.12 | qfq | 68,976,135 | 231,911,736 | -1.18% |
| 2024-05-16 | 3.40 | 3.43 | 3.38 | 3.40 | 3.15 | qfq | 58,324,370 | 198,421,879 | 0.00% |
| 2024-05-15 | 3.47 | 3.50 | 3.39 | 3.40 | 3.15 | qfq | 59,749,750 | 205,644,781 | -2.30% |
| 2024-05-14 | 3.44 | 3.51 | 3.42 | 3.48 | 3.23 | qfq | 83,784,560 | 291,117,118 | 0.87% |
| 2024-05-13 | 3.35 | 3.48 | 3.27 | 3.45 | 3.20 | qfq | 122,490,207 | 416,807,565 | 2.99% |
| 2024-05-10 | 3.41 | 3.44 | 3.34 | 3.35 | 3.11 | qfq | 82,678,496 | 278,483,109 | -2.05% |
| 2024-05-09 | 3.33 | 3.44 | 3.31 | 3.42 | 3.17 | qfq | 124,009,190 | 419,505,276 | 2.40% |
| 2024-05-08 | 3.37 | 3.39 | 3.30 | 3.34 | 3.10 | qfq | 127,172,104 | 424,485,445 | -1.47% |
| 2024-05-07 | 3.60 | 3.60 | 3.36 | 3.39 | 3.14 | qfq | 255,599,003 | 873,905,255 | -5.57% |
| 2024-05-06 | 3.51 | 3.59 | 3.51 | 3.59 | 3.33 | qfq | 85,037,317 | 304,456,304 | 10.12% |
| 2024-04-30 | 3.14 | 3.30 | 3.13 | 3.26 | 3.02 | qfq | 118,279,952 | 384,262,916 | 5.50% |
| 2024-04-29 | 3.18 | 3.18 | 3.06 | 3.09 | 2.87 | qfq | 97,715,574 | 302,234,519 | -3.13% |
| 2024-04-26 | 3.12 | 3.20 | 3.11 | 3.19 | 2.96 | qfq | 66,264,300 | 209,377,782 | 2.24% |
| 2024-04-25 | 3.16 | 3.16 | 3.10 | 3.12 | 2.89 | qfq | 61,762,538 | 192,514,922 | -1.27% |
| 2024-04-24 | 3.11 | 3.18 | 3.11 | 3.16 | 2.93 | qfq | 56,248,000 | 177,273,496 | 1.61% |
| 2024-04-23 | 3.19 | 3.21 | 3.08 | 3.11 | 2.88 | qfq | 68,976,501 | 216,044,005 | -2.51% |
| 2024-04-22 | 3.27 | 3.29 | 3.18 | 3.19 | 2.96 | qfq | 55,680,204 | 179,545,964 | -2.45% |
| 2024-04-19 | 3.28 | 3.35 | 3.25 | 3.27 | 3.03 | qfq | 57,648,700 | 189,930,697 | -0.61% |
| 2024-04-18 | 3.27 | 3.32 | 3.25 | 3.29 | 3.05 | qfq | 55,025,989 | 181,087,736 | 0.61% |
| 2024-04-17 | 3.18 | 3.29 | 3.18 | 3.27 | 3.03 | qfq | 70,191,172 | 227,494,473 | 2.51% |
| 2024-04-16 | 3.31 | 3.33 | 3.17 | 3.19 | 2.96 | qfq | 78,976,065 | 255,627,434 | -3.63% |
| 2024-04-15 | 3.23 | 3.38 | 3.17 | 3.31 | 3.07 | qfq | 80,494,142 | 264,825,188 | 2.48% |
| 2024-04-12 | 3.25 | 3.28 | 3.21 | 3.23 | 3.00 | qfq | 38,391,746 | 124,777,676 | -0.92% |
| 2024-04-11 | 3.22 | 3.30 | 3.20 | 3.26 | 3.02 | qfq | 54,763,331 | 179,012,879 | 0.62% |
| 2024-04-10 | 3.26 | 3.30 | 3.20 | 3.24 | 3.01 | qfq | 59,721,179 | 194,237,830 | -0.92% |
| 2024-04-09 | 3.20 | 3.30 | 3.17 | 3.27 | 3.03 | qfq | 70,172,149 | 228,140,933 | 1.87% |
| 2024-04-08 | 3.18 | 3.31 | 3.16 | 3.21 | 2.98 | qfq | 115,565,522 | 373,668,182 | 1.26% |
| 2024-04-03 | 3.05 | 3.19 | 3.05 | 3.17 | 2.94 | qfq | 122,607,845 | 383,369,679 | 3.93% |
| 2024-04-02 | 2.98 | 3.06 | 2.98 | 3.05 | 2.83 | qfq | 64,139,985 | 193,404,590 | 2.35% |
| 2024-04-01 | 2.96 | 3.00 | 2.95 | 2.98 | 2.76 | qfq | 39,337,979 | 117,231,217 | 0.68% |
| 2024-03-29 | 2.99 | 3.00 | 2.93 | 2.96 | 2.75 | qfq | 42,120,350 | 124,420,228 | -1.00% |
| 2024-03-28 | 2.96 | 3.02 | 2.93 | 2.99 | 2.77 | qfq | 40,101,951 | 119,367,094 | 1.01% |
| 2024-03-27 | 3.00 | 3.01 | 2.95 | 2.96 | 2.75 | qfq | 53,603,696 | 159,844,831 | -1.99% |
| 2024-03-26 | 2.96 | 3.02 | 2.95 | 3.02 | 2.80 | qfq | 54,918,498 | 164,405,828 | 2.03% |
| 2024-03-25 | 3.00 | 3.04 | 2.96 | 2.96 | 2.75 | qfq | 69,259,801 | 207,584,080 | -1.99% |
| 2024-03-22 | 2.97 | 3.04 | 2.95 | 3.02 | 2.80 | qfq | 88,343,935 | 264,992,031 | 1.68% |
| 2024-03-21 | 2.93 | 2.98 | 2.91 | 2.97 | 2.75 | qfq | 62,711,095 | 184,945,494 | 1.37% |
| 2024-03-20 | 2.89 | 2.94 | 2.86 | 2.93 | 2.72 | qfq | 46,931,508 | 136,184,675 | 1.74% |
| 2024-03-19 | 2.93 | 2.93 | 2.87 | 2.88 | 2.67 | qfq | 69,264,564 | 200,128,975 | -2.04% |
| 2024-03-18 | 2.86 | 2.99 | 2.86 | 2.94 | 2.73 | qfq | 92,556,538 | 271,552,846 | 2.80% |
| 2024-03-15 | 2.84 | 2.87 | 2.83 | 2.86 | 2.65 | qfq | 30,356,820 | 86,489,769 | 0.00% |
| 2024-03-14 | 2.85 | 2.88 | 2.82 | 2.86 | 2.65 | qfq | 43,838,058 | 125,056,154 | 0.35% |
| 2024-03-13 | 2.90 | 2.91 | 2.84 | 2.85 | 2.64 | qfq | 63,793,782 | 182,284,699 | -2.06% |
| 2024-03-12 | 2.96 | 2.97 | 2.86 | 2.91 | 2.70 | qfq | 73,027,200 | 211,738,444 | -1.36% |
| 2024-03-11 | 2.93 | 2.96 | 2.91 | 2.95 | 2.74 | qfq | 55,906,862 | 164,111,339 | 0.68% |
| 2024-03-08 | 2.90 | 2.96 | 2.89 | 2.93 | 2.72 | qfq | 48,623,878 | 142,116,337 | 0.69% |
| 2024-03-07 | 2.90 | 2.98 | 2.90 | 2.91 | 2.70 | qfq | 60,312,682 | 177,184,840 | 0.00% |
| 2024-03-06 | 2.88 | 2.97 | 2.87 | 2.91 | 2.70 | qfq | 53,062,863 | 155,042,869 | 0.69% |
| 2024-03-05 | 2.89 | 2.92 | 2.86 | 2.89 | 2.68 | qfq | 52,486,479 | 151,754,269 | -0.34% |
| 2024-03-04 | 2.89 | 2.91 | 2.86 | 2.90 | 2.69 | qfq | 50,658,501 | 146,370,067 | 0.00% |
| 2024-03-01 | 2.89 | 2.92 | 2.83 | 2.90 | 2.69 | qfq | 68,338,055 | 196,578,477 | 0.00% |
| 2024-02-29 | 2.82 | 2.90 | 2.81 | 2.90 | 2.69 | qfq | 72,295,927 | 206,422,283 | 2.47% |
| 2024-02-28 | 2.90 | 2.91 | 2.82 | 2.83 | 2.62 | qfq | 87,888,301 | 252,003,914 | -2.75% |
| 2024-02-27 | 2.87 | 2.91 | 2.86 | 2.91 | 2.70 | qfq | 64,199,901 | 185,358,071 | 0.34% |
| 2024-02-26 | 2.92 | 2.98 | 2.84 | 2.90 | 2.69 | qfq | 110,935,331 | 322,522,676 | 0.00% |
| 2024-02-23 | 2.80 | 2.91 | 2.78 | 2.90 | 2.69 | qfq | 114,922,879 | 325,999,293 | 3.57% |
| 2024-02-22 | 2.76 | 2.81 | 2.74 | 2.80 | 2.60 | qfq | 93,619,484 | 259,688,946 | 1.08% |
| 2024-02-21 | 2.71 | 2.82 | 2.70 | 2.77 | 2.57 | qfq | 119,475,037 | 331,895,096 | 1.84% |
| 2024-02-20 | 2.74 | 2.75 | 2.69 | 2.72 | 2.52 | qfq | 83,876,152 | 228,081,694 | -1.45% |
| 2024-02-19 | 2.74 | 2.77 | 2.71 | 2.76 | 2.56 | qfq | 115,330,233 | 315,682,367 | 1.47% |
| 2024-02-08 | 2.71 | 2.81 | 2.68 | 2.72 | 2.52 | qfq | 128,252,660 | 352,636,754 | 0.37% |
| 2024-02-07 | 2.61 | 2.73 | 2.60 | 2.71 | 2.51 | qfq | 132,096,257 | 354,765,541 | 2.26% |
| 2024-02-06 | 2.53 | 2.71 | 2.50 | 2.65 | 2.46 | qfq | 98,275,121 | 254,659,414 | 4.33% |
| 2024-02-05 | 2.63 | 2.65 | 2.49 | 2.54 | 2.36 | qfq | 116,384,389 | 297,429,525 | -4.87% |
| 2024-02-02 | 2.76 | 2.80 | 2.60 | 2.67 | 2.48 | qfq | 88,486,545 | 239,333,294 | -3.61% |
| 2024-02-01 | 2.80 | 2.87 | 2.75 | 2.77 | 2.57 | qfq | 74,288,899 | 207,749,964 | -2.12% |
| 2024-01-31 | 2.88 | 2.94 | 2.81 | 2.83 | 2.62 | qfq | 81,585,369 | 232,905,139 | -2.41% |
| 2024-01-30 | 2.90 | 2.97 | 2.88 | 2.90 | 2.69 | qfq | 86,410,189 | 253,326,141 | -0.34% |
| 2024-01-29 | 2.92 | 3.00 | 2.90 | 2.91 | 2.70 | qfq | 113,530,521 | 335,184,256 | -0.34% |
| 2024-01-26 | 3.00 | 3.06 | 2.89 | 2.92 | 2.71 | qfq | 127,556,901 | 376,077,427 | -1.68% |
| 2024-01-25 | 2.71 | 2.97 | 2.69 | 2.97 | 2.75 | qfq | 130,488,099 | 374,434,977 | 10.00% |
| 2024-01-24 | 2.58 | 2.71 | 2.57 | 2.70 | 2.50 | qfq | 69,299,600 | 183,207,696 | 5.06% |
| 2024-01-23 | 2.55 | 2.59 | 2.49 | 2.57 | 2.38 | qfq | 46,640,854 | 118,632,793 | 0.39% |
| 2024-01-22 | 2.70 | 2.70 | 2.53 | 2.56 | 2.37 | qfq | 51,737,200 | 135,254,197 | -4.83% |
| 2024-01-19 | 2.72 | 2.73 | 2.68 | 2.69 | 2.49 | qfq | 28,931,199 | 78,099,429 | -1.47% |
| 2024-01-18 | 2.73 | 2.74 | 2.65 | 2.73 | 2.53 | qfq | 53,564,079 | 144,414,892 | -0.73% |
| 2024-01-17 | 2.79 | 2.81 | 2.74 | 2.75 | 2.55 | qfq | 37,406,022 | 104,213,055 | -1.43% |
| 2024-01-16 | 2.82 | 2.82 | 2.75 | 2.79 | 2.59 | qfq | 54,058,897 | 150,211,059 | -1.41% |
| 2024-01-15 | 2.78 | 2.83 | 2.76 | 2.83 | 2.62 | qfq | 54,890,210 | 154,192,519 | 2.17% |
| 2024-01-12 | 2.80 | 2.86 | 2.75 | 2.77 | 2.57 | qfq | 44,341,821 | 123,969,863 | -1.07% |
| 2024-01-11 | 2.75 | 2.82 | 2.73 | 2.80 | 2.60 | qfq | 62,456,228 | 173,745,926 | 1.45% |
| 2024-01-10 | 2.73 | 2.78 | 2.70 | 2.76 | 2.56 | qfq | 55,594,560 | 153,038,535 | 0.73% |
| 2024-01-09 | 2.67 | 2.76 | 2.65 | 2.74 | 2.54 | qfq | 66,412,140 | 180,300,183 | 2.62% |
| 2024-01-08 | 2.72 | 2.74 | 2.65 | 2.67 | 2.48 | qfq | 56,035,038 | 150,517,958 | -1.84% |
| 2024-01-05 | 2.74 | 2.78 | 2.70 | 2.72 | 2.52 | qfq | 42,546,100 | 116,845,980 | -0.73% |
| 2024-01-04 | 2.76 | 2.77 | 2.70 | 2.74 | 2.54 | qfq | 46,975,307 | 128,461,492 | -0.72% |
| 2024-01-03 | 2.69 | 2.79 | 2.68 | 2.76 | 2.56 | qfq | 76,147,201 | 209,250,971 | 2.22% |
| 2024-01-02 | 2.59 | 2.73 | 2.59 | 2.70 | 2.50 | qfq | 116,566,748 | 313,102,502 | 4.25% |
| 2023-12-29 | 2.59 | 2.61 | 2.57 | 2.59 | 2.40 | qfq | 45,585,744 | 118,073,867 | -0.38% |
| 2023-12-28 | 2.49 | 2.63 | 2.48 | 2.60 | 2.41 | qfq | 86,608,343 | 222,264,632 | 4.00% |
| 2023-12-27 | 2.47 | 2.50 | 2.45 | 2.50 | 2.32 | qfq | 36,104,101 | 89,422,849 | 1.21% |
| 2023-12-26 | 2.50 | 2.51 | 2.47 | 2.47 | 2.29 | qfq | 25,761,800 | 64,047,395 | -1.20% |
| 2023-12-25 | 2.52 | 2.53 | 2.47 | 2.50 | 2.32 | qfq | 45,640,655 | 113,840,008 | -0.79% |
| 2023-12-22 | 2.53 | 2.56 | 2.50 | 2.52 | 2.34 | qfq | 48,054,820 | 121,439,232 | -0.40% |
| 2023-12-21 | 2.55 | 2.55 | 2.50 | 2.53 | 2.35 | qfq | 52,833,229 | 133,520,759 | -0.78% |
| 2023-12-20 | 2.57 | 2.61 | 2.55 | 2.55 | 2.37 | qfq | 45,361,037 | 117,152,150 | -0.78% |
| 2023-12-19 | 2.62 | 2.62 | 2.55 | 2.57 | 2.38 | qfq | 42,277,752 | 109,112,398 | -1.91% |
| 2023-12-18 | 2.64 | 2.67 | 2.61 | 2.62 | 2.43 | qfq | 30,180,699 | 79,687,169 | -1.13% |
| 2023-12-15 | 2.69 | 2.70 | 2.64 | 2.65 | 2.46 | qfq | 43,808,779 | 116,747,473 | -1.49% |
| 2023-12-14 | 2.67 | 2.71 | 2.66 | 2.69 | 2.49 | qfq | 36,628,717 | 98,613,108 | 1.13% |
| 2023-12-13 | 2.67 | 2.71 | 2.66 | 2.66 | 2.47 | qfq | 46,321,680 | 124,347,422 | -0.75% |
| 2023-12-12 | 2.65 | 2.68 | 2.63 | 2.68 | 2.49 | qfq | 45,382,699 | 120,673,030 | 1.13% |
| 2023-12-11 | 2.65 | 2.67 | 2.57 | 2.65 | 2.46 | qfq | 64,598,613 | 169,102,811 | -0.38% |
| 2023-12-08 | 2.65 | 2.70 | 2.63 | 2.66 | 2.47 | qfq | 64,087,171 | 170,810,507 | 0.38% |
| 2023-12-07 | 2.68 | 2.69 | 2.64 | 2.65 | 2.46 | qfq | 48,576,500 | 129,154,185 | -1.12% |
| 2023-12-06 | 2.66 | 2.70 | 2.64 | 2.68 | 2.49 | qfq | 52,403,722 | 140,011,804 | 0.00% |
| 2023-12-05 | 2.72 | 2.72 | 2.67 | 2.68 | 2.49 | qfq | 50,773,320 | 137,074,557 | -1.47% |
| 2023-12-04 | 2.69 | 2.74 | 2.68 | 2.72 | 2.52 | qfq | 68,052,478 | 184,861,871 | 1.12% |
| 2023-12-01 | 2.63 | 2.71 | 2.63 | 2.69 | 2.49 | qfq | 58,540,105 | 156,745,543 | 1.89% |
| 2023-11-30 | 2.62 | 2.65 | 2.61 | 2.64 | 2.45 | qfq | 43,212,962 | 113,699,044 | 0.38% |
| 2023-11-29 | 2.67 | 2.68 | 2.62 | 2.63 | 2.44 | qfq | 44,986,497 | 118,874,400 | -1.50% |
| 2023-11-28 | 2.68 | 2.69 | 2.65 | 2.67 | 2.48 | qfq | 40,652,400 | 108,509,880 | -0.74% |
| 2023-11-27 | 2.71 | 2.71 | 2.67 | 2.69 | 2.49 | qfq | 41,761,926 | 112,164,840 | -0.74% |
| 2023-11-24 | 2.72 | 2.74 | 2.70 | 2.71 | 2.51 | qfq | 43,495,100 | 118,104,568 | -0.73% |
| 2023-11-23 | 2.68 | 2.73 | 2.67 | 2.73 | 2.53 | qfq | 60,120,600 | 162,937,413 | 1.87% |
| 2023-11-22 | 2.68 | 2.71 | 2.65 | 2.68 | 2.49 | qfq | 82,681,247 | 221,974,910 | -0.37% |
| 2023-11-21 | 2.60 | 2.73 | 2.60 | 2.69 | 2.49 | qfq | 140,916,979 | 377,557,901 | 3.46% |
| 2023-11-20 | 2.57 | 2.60 | 2.56 | 2.60 | 2.41 | qfq | 46,636,794 | 120,410,186 | 1.17% |
| 2023-11-17 | 2.59 | 2.59 | 2.56 | 2.57 | 2.38 | qfq | 37,159,029 | 95,615,486 | -0.77% |
| 2023-11-16 | 2.62 | 2.65 | 2.58 | 2.59 | 2.40 | qfq | 58,531,830 | 152,558,970 | -1.15% |
| 2023-11-15 | 2.59 | 2.63 | 2.58 | 2.62 | 2.43 | qfq | 82,464,454 | 214,877,488 | 1.55% |
| 2023-11-14 | 2.57 | 2.62 | 2.55 | 2.58 | 2.39 | qfq | 70,197,622 | 180,665,748 | 0.00% |
| 2023-11-13 | 2.58 | 2.60 | 2.54 | 2.58 | 2.39 | qfq | 69,706,747 | 178,748,547 | 0.00% |
| 2023-11-10 | 2.58 | 2.59 | 2.53 | 2.58 | 2.39 | qfq | 51,191,592 | 131,046,229 | 0.00% |
| 2023-11-09 | 2.58 | 2.60 | 2.56 | 2.58 | 2.39 | qfq | 43,962,586 | 113,290,763 | 0.00% |
| 2023-11-08 | 2.61 | 2.62 | 2.57 | 2.58 | 2.39 | qfq | 40,653,070 | 105,282,128 | -1.15% |
| 2023-11-07 | 2.66 | 2.66 | 2.57 | 2.61 | 2.42 | qfq | 75,184,084 | 195,881,714 | -1.88% |
| 2023-11-06 | 2.60 | 2.68 | 2.59 | 2.66 | 2.47 | qfq | 81,531,588 | 215,686,282 | 2.70% |
| 2023-11-03 | 2.60 | 2.62 | 2.57 | 2.59 | 2.40 | qfq | 53,424,500 | 138,483,934 | 0.00% |
| 2023-11-02 | 2.57 | 2.60 | 2.56 | 2.59 | 2.40 | qfq | 48,005,307 | 124,011,581 | 0.78% |
| 2023-11-01 | 2.58 | 2.61 | 2.54 | 2.57 | 2.38 | qfq | 66,734,752 | 171,415,749 | -0.39% |
| 2023-10-31 | 2.68 | 2.69 | 2.54 | 2.58 | 2.39 | qfq | 82,382,260 | 213,734,632 | -3.73% |
| 2023-10-30 | 2.72 | 2.74 | 2.66 | 2.68 | 2.49 | qfq | 57,048,941 | 153,347,535 | -1.47% |
| 2023-10-27 | 2.67 | 2.74 | 2.65 | 2.72 | 2.52 | qfq | 42,523,826 | 114,893,048 | 1.87% |
| 2023-10-26 | 2.65 | 2.69 | 2.63 | 2.67 | 2.48 | qfq | 46,865,410 | 124,505,379 | 0.75% |
| 2023-10-25 | 2.64 | 2.68 | 2.63 | 2.65 | 2.46 | qfq | 36,470,500 | 96,996,952 | 0.76% |
| 2023-10-24 | 2.61 | 2.64 | 2.59 | 2.63 | 2.44 | qfq | 44,883,409 | 117,492,833 | 1.15% |
| 2023-10-23 | 2.65 | 2.65 | 2.57 | 2.60 | 2.41 | qfq | 60,835,792 | 158,397,139 | -1.89% |
| 2023-10-20 | 2.66 | 2.69 | 2.64 | 2.65 | 2.46 | qfq | 46,165,800 | 122,808,163 | -0.75% |
| 2023-10-19 | 2.69 | 2.72 | 2.66 | 2.67 | 2.48 | qfq | 39,160,261 | 105,145,901 | -1.11% |
| 2023-10-18 | 2.72 | 2.73 | 2.69 | 2.70 | 2.50 | qfq | 41,857,308 | 113,330,376 | -1.10% |
| 2023-10-17 | 2.73 | 2.75 | 2.70 | 2.73 | 2.53 | qfq | 31,589,072 | 85,999,424 | 0.00% |
| 2023-10-16 | 2.72 | 2.76 | 2.70 | 2.73 | 2.53 | qfq | 40,038,600 | 109,584,048 | 0.74% |
| 2023-10-13 | 2.77 | 2.78 | 2.70 | 2.71 | 2.51 | qfq | 55,524,870 | 151,496,312 | -2.87% |
| 2023-10-12 | 2.77 | 2.81 | 2.76 | 2.79 | 2.59 | qfq | 53,078,800 | 147,775,609 | 1.09% |
| 2023-10-11 | 2.77 | 2.82 | 2.75 | 2.76 | 2.56 | qfq | 53,581,190 | 149,090,921 | -0.36% |
| 2023-10-10 | 2.84 | 2.86 | 2.76 | 2.77 | 2.57 | qfq | 55,052,575 | 153,659,448 | -2.46% |
| 2023-10-09 | 2.89 | 2.90 | 2.81 | 2.84 | 2.63 | qfq | 44,457,501 | 126,727,515 | -1.73% |
| 2023-09-28 | 2.89 | 2.90 | 2.85 | 2.89 | 2.68 | qfq | 44,382,498 | 127,921,385 | 0.35% |
| 2023-09-27 | 2.86 | 2.94 | 2.85 | 2.88 | 2.67 | qfq | 93,812,998 | 271,820,222 | 0.70% |
| 2023-09-26 | 2.91 | 2.94 | 2.85 | 2.86 | 2.65 | qfq | 67,639,230 | 194,948,861 | -2.05% |
| 2023-09-25 | 3.01 | 3.02 | 2.85 | 2.92 | 2.71 | qfq | 141,913,455 | 414,278,700 | -3.31% |
| 2023-09-22 | 2.95 | 3.05 | 2.95 | 3.02 | 2.80 | qfq | 72,300,510 | 216,805,395 | 2.03% |
| 2023-09-21 | 2.94 | 2.98 | 2.93 | 2.96 | 2.75 | qfq | 43,249,000 | 127,998,677 | 0.68% |
| 2023-09-20 | 2.96 | 2.97 | 2.92 | 2.94 | 2.73 | qfq | 42,707,900 | 125,610,202 | -1.01% |
| 2023-09-19 | 2.96 | 3.01 | 2.95 | 2.97 | 2.75 | qfq | 40,378,553 | 120,010,313 | 0.00% |
| 2023-09-18 | 2.96 | 2.98 | 2.93 | 2.97 | 2.75 | qfq | 35,089,139 | 103,825,459 | 0.68% |
| 2023-09-15 | 2.96 | 3.05 | 2.95 | 2.95 | 2.74 | qfq | 85,223,139 | 254,484,177 | -0.34% |
| 2023-09-14 | 2.99 | 3.05 | 2.94 | 2.96 | 2.75 | qfq | 61,665,700 | 184,746,032 | -0.67% |
| 2023-09-13 | 3.00 | 3.01 | 2.95 | 2.98 | 2.76 | qfq | 35,889,302 | 106,846,037 | -0.67% |
| 2023-09-12 | 3.00 | 3.04 | 2.93 | 3.00 | 2.78 | qfq | 77,464,400 | 230,995,974 | -0.33% |
| 2023-09-11 | 2.98 | 3.03 | 2.95 | 3.01 | 2.79 | qfq | 71,040,020 | 212,714,489 | 1.35% |
| 2023-09-08 | 3.01 | 3.02 | 2.96 | 2.97 | 2.75 | qfq | 39,249,901 | 116,922,969 | -1.33% |
| 2023-09-07 | 3.06 | 3.07 | 3.00 | 3.01 | 2.79 | qfq | 40,086,500 | 121,654,259 | -1.63% |
| 2023-09-06 | 3.08 | 3.09 | 3.03 | 3.06 | 2.84 | qfq | 37,879,800 | 115,984,779 | -0.97% |
| 2023-09-05 | 3.16 | 3.17 | 3.07 | 3.09 | 2.87 | qfq | 56,504,174 | 175,329,633 | -2.22% |
| 2023-09-04 | 3.20 | 3.23 | 3.14 | 3.16 | 2.93 | qfq | 77,867,099 | 246,935,700 | -1.25% |
| 2023-09-01 | 3.12 | 3.22 | 3.12 | 3.20 | 2.97 | qfq | 45,051,242 | 143,657,986 | 2.24% |
| 2023-08-31 | 3.15 | 3.17 | 3.07 | 3.13 | 2.90 | qfq | 39,009,300 | 121,769,288 | -0.63% |
| 2023-08-30 | 3.18 | 3.21 | 3.13 | 3.15 | 2.92 | qfq | 49,147,881 | 155,646,715 | -1.25% |
| 2023-08-29 | 3.12 | 3.19 | 3.10 | 3.19 | 2.96 | qfq | 45,053,253 | 141,779,917 | 1.59% |
| 2023-08-28 | 3.25 | 3.30 | 3.12 | 3.14 | 2.91 | qfq | 46,339,544 | 147,643,137 | 0.96% |
| 2023-08-25 | 3.10 | 3.19 | 3.09 | 3.11 | 2.88 | qfq | 37,764,954 | 118,486,016 | -0.64% |
| 2023-08-24 | 3.16 | 3.18 | 3.12 | 3.13 | 2.90 | qfq | 40,314,051 | 126,560,927 | -0.63% |
| 2023-08-23 | 3.21 | 3.22 | 3.14 | 3.15 | 2.92 | qfq | 36,660,434 | 116,412,861 | -2.17% |
| 2023-08-22 | 3.15 | 3.22 | 3.15 | 3.22 | 2.99 | qfq | 33,512,980 | 106,747,497 | 1.58% |
| 2023-08-21 | 3.22 | 3.26 | 3.17 | 3.17 | 2.94 | qfq | 30,948,379 | 99,143,713 | -1.86% |
| 2023-08-18 | 3.26 | 3.30 | 3.22 | 3.23 | 3.00 | qfq | 33,146,200 | 108,189,049 | -0.92% |
| 2023-08-17 | 3.23 | 3.28 | 3.20 | 3.26 | 3.02 | qfq | 41,301,478 | 133,473,913 | 0.93% |
| 2023-08-16 | 3.27 | 3.27 | 3.20 | 3.23 | 3.00 | qfq | 33,732,174 | 109,005,700 | -1.22% |
| 2023-08-15 | 3.27 | 3.31 | 3.24 | 3.27 | 3.03 | qfq | 32,185,423 | 105,258,208 | -0.61% |
| 2023-08-14 | 3.24 | 3.30 | 3.21 | 3.29 | 3.05 | qfq | 31,553,447 | 102,818,869 | 1.54% |
| 2023-08-11 | 3.34 | 3.34 | 3.24 | 3.24 | 3.01 | qfq | 35,644,368 | 116,664,994 | -2.70% |
| 2023-08-10 | 3.30 | 3.34 | 3.28 | 3.33 | 3.09 | qfq | 30,319,500 | 100,580,035 | 0.91% |
| 2023-08-09 | 3.36 | 3.37 | 3.29 | 3.30 | 3.06 | qfq | 46,518,801 | 154,638,477 | -2.08% |
| 2023-08-08 | 3.32 | 3.42 | 3.31 | 3.37 | 3.13 | qfq | 44,483,136 | 149,923,083 | 0.90% |
| 2023-08-07 | 3.36 | 3.38 | 3.31 | 3.34 | 3.10 | qfq | 38,215,111 | 127,580,281 | -0.89% |
| 2023-08-04 | 3.42 | 3.45 | 3.36 | 3.37 | 3.13 | qfq | 53,220,427 | 181,131,894 | -0.88% |
| 2023-08-03 | 3.35 | 3.43 | 3.35 | 3.40 | 3.15 | qfq | 43,820,734 | 148,724,840 | 0.89% |
| 2023-08-02 | 3.42 | 3.42 | 3.33 | 3.37 | 3.13 | qfq | 52,831,860 | 177,479,962 | -1.75% |
| 2023-08-01 | 3.38 | 3.45 | 3.36 | 3.43 | 3.18 | qfq | 51,097,524 | 174,733,305 | 0.88% |
| 2023-07-31 | 3.41 | 3.45 | 3.37 | 3.40 | 3.15 | qfq | 46,285,124 | 157,847,096 | -0.29% |
| 2023-07-28 | 3.33 | 3.46 | 3.31 | 3.41 | 3.16 | qfq | 59,789,130 | 203,516,025 | 1.79% |
| 2023-07-27 | 3.39 | 3.39 | 3.32 | 3.35 | 3.11 | qfq | 61,181,300 | 205,354,996 | -0.59% |
| 2023-07-26 | 3.38 | 3.39 | 3.33 | 3.37 | 3.13 | qfq | 47,602,488 | 159,786,057 | -0.88% |
| 2023-07-25 | 3.44 | 3.47 | 3.37 | 3.40 | 3.15 | qfq | 64,131,181 | 218,078,664 | -0.87% |
| 2023-07-24 | 3.42 | 3.53 | 3.39 | 3.43 | 3.18 | qfq | 48,243,348 | 167,061,402 | 0.59% |
| 2023-07-21 | 3.41 | 3.47 | 3.38 | 3.41 | 3.16 | qfq | 48,544,036 | 166,378,951 | -0.58% |
| 2023-07-20 | 3.48 | 3.52 | 3.40 | 3.43 | 3.18 | qfq | 73,686,874 | 254,721,732 | -1.44% |
| 2023-07-19 | 3.33 | 3.56 | 3.30 | 3.48 | 3.23 | qfq | 155,268,625 | 539,919,697 | 4.82% |
| 2023-07-18 | 3.26 | 3.36 | 3.19 | 3.32 | 3.08 | qfq | 111,171,558 | 366,848,960 | 1.84% |
| 2023-07-17 | 3.26 | 3.35 | 3.20 | 3.26 | 3.02 | qfq | 163,070,145 | 530,956,134 | -4.96% |