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
国机重装601399.SH
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）92,846,940
成交额（元）286,199,606
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 92,846,940 | 286,199,606 | -0.65% |
| 2026-07-16 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 58,254,200 | 179,431,461 | -0.32% |
| 2026-07-15 | 3.06 | 3.13 | 3.04 | 3.08 | 3.08 | qfq | 67,541,020 | 208,689,671 | 0.33% |
| 2026-07-14 | 3.05 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 78,667,715 | 237,924,388 | 0.33% |
| 2026-07-13 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | qfq | 95,082,900 | 294,059,382 | -4.97% |
| 2026-07-10 | 3.15 | 3.32 | 3.10 | 3.22 | 3.22 | qfq | 108,271,691 | 349,011,927 | 2.55% |
| 2026-07-09 | 3.12 | 3.16 | 3.04 | 3.14 | 3.14 | qfq | 87,040,020 | 269,320,766 | 0.32% |
| 2026-07-08 | 3.22 | 3.23 | 3.13 | 3.13 | 3.13 | qfq | 74,399,200 | 235,227,405 | -3.10% |
| 2026-07-07 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | qfq | 75,921,080 | 247,357,895 | -3.29% |
| 2026-07-06 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | qfq | 110,791,879 | 374,173,543 | -3.75% |
| 2026-07-03 | 3.40 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 91,664,756 | 316,632,980 | 2.06% |
| 2026-07-02 | 3.46 | 3.52 | 3.38 | 3.40 | 3.40 | qfq | 103,160,416 | 355,535,788 | -2.30% |
| 2026-07-01 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 120,652,620 | 421,021,781 | -0.57% |
| 2026-06-30 | 3.40 | 3.54 | 3.33 | 3.50 | 3.50 | qfq | 155,204,783 | 537,390,359 | 0.57% |
| 2026-06-29 | 3.46 | 3.70 | 3.43 | 3.48 | 3.48 | qfq | 240,947,574 | 855,763,106 | 3.57% |
| 2026-06-26 | 3.52 | 3.53 | 3.35 | 3.36 | 3.36 | qfq | 92,169,313 | 314,834,175 | -4.27% |
| 2026-06-25 | 3.50 | 3.56 | 3.46 | 3.51 | 3.51 | qfq | 77,440,420 | 271,508,725 | 0.29% |
| 2026-06-24 | 3.56 | 3.61 | 3.44 | 3.50 | 3.50 | qfq | 105,497,667 | 368,639,746 | -3.05% |
| 2026-06-23 | 3.75 | 3.81 | 3.60 | 3.61 | 3.61 | qfq | 94,697,220 | 350,162,384 | -3.22% |
| 2026-06-22 | 3.65 | 3.74 | 3.54 | 3.73 | 3.73 | qfq | 97,583,867 | 356,019,960 | 1.91% |
| 2026-06-18 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 61,036,960 | 224,558,697 | -1.35% |
| 2026-06-17 | 3.73 | 3.81 | 3.66 | 3.71 | 3.71 | qfq | 68,631,987 | 255,015,719 | -1.07% |
| 2026-06-16 | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 73,571,861 | 276,264,057 | 0.54% |
| 2026-06-15 | 3.68 | 3.76 | 3.66 | 3.73 | 3.73 | qfq | 88,477,890 | 328,775,716 | 1.08% |
| 2026-06-12 | 3.61 | 3.84 | 3.59 | 3.69 | 3.69 | qfq | 149,621,869 | 554,027,249 | 3.65% |
| 2026-06-11 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 58,981,959 | 209,446,464 | -0.84% |
| 2026-06-10 | 3.65 | 3.66 | 3.55 | 3.59 | 3.59 | qfq | 67,542,655 | 242,675,803 | -2.45% |
| 2026-06-09 | 3.70 | 3.72 | 3.62 | 3.68 | 3.68 | qfq | 66,714,394 | 244,274,703 | 0.00% |
| 2026-06-08 | 3.68 | 3.80 | 3.64 | 3.68 | 3.68 | qfq | 98,913,263 | 367,437,410 | -2.13% |
| 2026-06-05 | 3.81 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 84,221,102 | 319,409,581 | -1.57% |
| 2026-06-04 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | qfq | 65,157,252 | 248,456,524 | -1.04% |
| 2026-06-03 | 3.85 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 87,596,760 | 338,671,700 | 0.26% |
| 2026-06-02 | 3.94 | 3.94 | 3.76 | 3.85 | 3.85 | qfq | 127,301,477 | 487,337,654 | -2.53% |
| 2026-06-01 | 3.84 | 4.05 | 3.82 | 3.95 | 3.95 | qfq | 143,796,435 | 566,229,559 | 2.86% |
| 2026-05-29 | 3.91 | 4.01 | 3.83 | 3.84 | 3.84 | qfq | 119,555,170 | 468,846,826 | -2.04% |
| 2026-05-28 | 3.85 | 4.02 | 3.83 | 3.92 | 3.92 | qfq | 112,689,271 | 442,125,635 | 1.82% |
| 2026-05-27 | 3.89 | 3.94 | 3.84 | 3.85 | 3.85 | qfq | 84,888,601 | 329,052,034 | -1.28% |
| 2026-05-26 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | qfq | 71,531,144 | 277,663,488 | -2.01% |
| 2026-05-25 | 3.93 | 4.01 | 3.90 | 3.98 | 3.98 | qfq | 66,595,380 | 264,050,577 | 1.27% |
| 2026-05-22 | 3.90 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 63,825,863 | 249,523,833 | 1.29% |
| 2026-05-21 | 3.96 | 4.04 | 3.88 | 3.88 | 3.88 | qfq | 96,612,520 | 383,792,228 | -2.02% |
| 2026-05-20 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 73,567,401 | 291,701,485 | -2.70% |
| 2026-05-19 | 4.02 | 4.07 | 3.96 | 4.07 | 4.07 | qfq | 83,005,607 | 332,875,529 | 0.99% |
| 2026-05-18 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 91,771,980 | 370,528,669 | -1.47% |
| 2026-05-15 | 4.13 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 105,090,206 | 431,453,027 | -0.73% |
| 2026-05-14 | 4.34 | 4.35 | 4.12 | 4.12 | 4.12 | qfq | 130,704,483 | 547,679,027 | -4.85% |
| 2026-05-13 | 4.26 | 4.34 | 4.23 | 4.33 | 4.33 | qfq | 94,676,497 | 407,133,317 | 1.41% |
| 2026-05-12 | 4.38 | 4.38 | 4.26 | 4.27 | 4.27 | qfq | 101,770,955 | 438,321,978 | -2.51% |
| 2026-05-11 | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | qfq | 111,128,748 | 485,481,751 | 1.15% |
| 2026-05-08 | 4.28 | 4.35 | 4.24 | 4.33 | 4.33 | qfq | 89,589,664 | 385,196,557 | 0.70% |
| 2026-05-07 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 95,864,740 | 411,655,010 | 0.00% |
| 2026-05-06 | 4.29 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 112,654,370 | 482,844,301 | 0.23% |
| 2026-04-30 | 4.13 | 4.31 | 4.12 | 4.29 | 4.29 | qfq | 146,609,921 | 621,043,751 | 3.37% |
| 2026-04-29 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 78,106,840 | 323,081,816 | 0.73% |
| 2026-04-28 | 4.23 | 4.23 | 4.05 | 4.12 | 4.12 | qfq | 139,924,245 | 576,151,072 | -2.60% |
| 2026-04-27 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 86,081,278 | 361,683,838 | 1.20% |
| 2026-04-24 | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | qfq | 122,803,924 | 515,182,708 | -3.24% |
| 2026-04-23 | 4.34 | 4.51 | 4.25 | 4.32 | 4.32 | qfq | 176,707,056 | 771,894,830 | -0.46% |
| 2026-04-22 | 4.19 | 4.54 | 4.12 | 4.34 | 4.34 | qfq | 231,914,468 | 1,000,737,722 | 3.33% |
| 2026-04-21 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | qfq | 75,576,299 | 318,264,413 | -0.24% |
| 2026-04-20 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 134,090,293 | 565,007,715 | -0.47% |
| 2026-04-17 | 4.27 | 4.28 | 4.16 | 4.23 | 4.23 | qfq | 117,504,288 | 495,350,605 | -1.40% |
| 2026-04-16 | 4.29 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 105,676,699 | 449,798,795 | 0.00% |
| 2026-04-15 | 4.36 | 4.52 | 4.26 | 4.29 | 4.29 | qfq | 138,707,001 | 605,757,955 | -1.61% |
| 2026-04-14 | 4.47 | 4.49 | 4.30 | 4.36 | 4.36 | qfq | 133,426,721 | 578,056,169 | -2.24% |
| 2026-04-13 | 4.59 | 4.59 | 4.45 | 4.46 | 4.46 | qfq | 83,707,500 | 377,215,087 | -3.04% |
| 2026-04-10 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | qfq | 67,200,739 | 309,105,656 | 2.22% |
| 2026-04-09 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 44,445,279 | 199,960,976 | -1.32% |
| 2026-04-08 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | qfq | 64,677,284 | 293,389,488 | 3.17% |
| 2026-04-07 | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | qfq | 43,369,267 | 191,205,599 | 0.68% |
| 2026-04-03 | 4.47 | 4.49 | 4.37 | 4.39 | 4.39 | qfq | 50,630,740 | 223,037,004 | -2.01% |
| 2026-04-02 | 4.56 | 4.62 | 4.44 | 4.48 | 4.48 | qfq | 73,905,200 | 334,194,398 | -1.75% |
| 2026-04-01 | 4.54 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 73,723,159 | 334,666,228 | 1.11% |
| 2026-03-31 | 4.52 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 61,178,497 | 278,228,742 | -0.22% |
| 2026-03-30 | 4.41 | 4.53 | 4.41 | 4.52 | 4.52 | qfq | 51,931,171 | 232,464,517 | 0.89% |
| 2026-03-27 | 4.40 | 4.51 | 4.37 | 4.48 | 4.48 | qfq | 45,093,420 | 201,178,877 | 0.90% |
| 2026-03-26 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | qfq | 48,701,900 | 217,362,730 | -1.77% |
| 2026-03-25 | 4.46 | 4.55 | 4.45 | 4.52 | 4.52 | qfq | 72,789,322 | 328,456,150 | 1.35% |
| 2026-03-24 | 4.37 | 4.46 | 4.32 | 4.46 | 4.46 | qfq | 89,866,700 | 394,300,726 | 3.96% |
| 2026-03-23 | 4.44 | 4.49 | 4.26 | 4.29 | 4.29 | qfq | 95,756,917 | 418,686,324 | -4.88% |
| 2026-03-20 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 78,966,586 | 359,918,598 | -0.44% |
| 2026-03-19 | 4.62 | 4.64 | 4.51 | 4.53 | 4.53 | qfq | 70,615,206 | 322,496,537 | -3.00% |
| 2026-03-18 | 4.69 | 4.72 | 4.58 | 4.67 | 4.67 | qfq | 66,597,410 | 309,105,636 | -0.43% |
| 2026-03-17 | 4.76 | 4.81 | 4.68 | 4.69 | 4.69 | qfq | 69,963,241 | 332,094,165 | -1.26% |
| 2026-03-16 | 4.97 | 4.97 | 4.69 | 4.75 | 4.75 | qfq | 136,761,965 | 651,670,912 | -4.04% |
| 2026-03-13 | 4.86 | 5.02 | 4.81 | 4.95 | 4.95 | qfq | 128,370,034 | 635,687,934 | 1.43% |
| 2026-03-12 | 5.00 | 5.00 | 4.78 | 4.88 | 4.88 | qfq | 136,504,261 | 664,535,846 | -2.01% |
| 2026-03-11 | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | qfq | 95,092,271 | 476,805,578 | -1.97% |
| 2026-03-10 | 5.06 | 5.13 | 5.03 | 5.08 | 5.08 | qfq | 76,462,242 | 388,256,236 | 0.99% |
| 2026-03-09 | 5.06 | 5.07 | 4.93 | 5.03 | 5.03 | qfq | 89,115,430 | 444,510,281 | -0.59% |
| 2026-03-06 | 5.02 | 5.14 | 4.99 | 5.06 | 5.06 | qfq | 87,833,560 | 444,709,307 | -0.20% |
| 2026-03-05 | 4.93 | 5.18 | 4.93 | 5.07 | 5.07 | qfq | 155,372,676 | 790,486,625 | 3.26% |
| 2026-03-04 | 4.79 | 4.99 | 4.79 | 4.91 | 4.91 | qfq | 95,126,847 | 467,789,093 | 1.24% |
| 2026-03-03 | 5.27 | 5.27 | 4.83 | 4.85 | 4.85 | qfq | 173,336,566 | 866,602,112 | -7.79% |
| 2026-03-02 | 5.19 | 5.35 | 5.16 | 5.26 | 5.26 | qfq | 104,862,341 | 551,848,952 | -0.19% |
| 2026-02-27 | 5.28 | 5.29 | 5.21 | 5.27 | 5.27 | qfq | 76,933,790 | 404,054,604 | -0.38% |
| 2026-02-26 | 5.21 | 5.30 | 5.17 | 5.29 | 5.29 | qfq | 102,143,894 | 537,584,234 | 1.34% |
| 2026-02-25 | 5.17 | 5.23 | 5.12 | 5.22 | 5.22 | qfq | 94,658,582 | 492,703,711 | 1.36% |
| 2026-02-24 | 5.02 | 5.20 | 5.02 | 5.15 | 5.15 | qfq | 124,337,133 | 640,257,555 | 3.62% |
| 2026-02-13 | 5.07 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 137,762,898 | 692,346,956 | -4.05% |
| 2026-02-12 | 5.14 | 5.23 | 5.08 | 5.18 | 5.18 | qfq | 76,995,817 | 397,820,939 | 0.97% |
| 2026-02-11 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | qfq | 63,442,125 | 327,090,829 | -0.77% |
| 2026-02-10 | 5.20 | 5.21 | 5.09 | 5.17 | 5.17 | qfq | 83,493,918 | 431,127,298 | -0.39% |
| 2026-02-09 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | qfq | 84,193,832 | 437,398,708 | 1.37% |
| 2026-02-06 | 5.12 | 5.22 | 5.10 | 5.12 | 5.12 | qfq | 90,800,764 | 469,110,408 | -0.78% |
| 2026-02-05 | 5.26 | 5.26 | 5.12 | 5.16 | 5.16 | qfq | 95,476,755 | 494,050,660 | -1.15% |
| 2026-02-04 | 5.17 | 5.28 | 5.14 | 5.22 | 5.22 | qfq | 106,495,718 | 554,288,612 | 0.77% |
| 2026-02-03 | 5.09 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 103,304,012 | 531,347,084 | 2.78% |
| 2026-02-02 | 5.11 | 5.22 | 5.03 | 5.04 | 5.04 | qfq | 107,300,380 | 550,624,027 | -1.56% |
| 2026-01-30 | 5.20 | 5.23 | 5.01 | 5.12 | 5.12 | qfq | 124,772,066 | 637,700,406 | -1.35% |
| 2026-01-29 | 5.25 | 5.32 | 5.15 | 5.19 | 5.19 | qfq | 120,910,292 | 632,232,985 | -0.95% |
| 2026-01-28 | 5.28 | 5.29 | 5.15 | 5.24 | 5.24 | qfq | 137,767,678 | 717,717,977 | -1.32% |
| 2026-01-27 | 5.38 | 5.48 | 5.18 | 5.31 | 5.31 | qfq | 187,926,206 | 993,461,208 | -2.03% |
| 2026-01-26 | 5.84 | 5.87 | 5.42 | 5.42 | 5.42 | qfq | 251,782,383 | 1,404,398,137 | -6.55% |
| 2026-01-23 | 5.68 | 5.81 | 5.53 | 5.80 | 5.80 | qfq | 264,854,834 | 1,507,940,190 | 2.11% |
| 2026-01-22 | 5.47 | 5.74 | 5.46 | 5.68 | 5.68 | qfq | 328,100,087 | 1,846,422,338 | 4.80% |
| 2026-01-21 | 5.40 | 5.48 | 5.33 | 5.42 | 5.42 | qfq | 120,594,887 | 653,603,891 | -0.18% |
| 2026-01-20 | 5.69 | 5.70 | 5.34 | 5.43 | 5.43 | qfq | 202,684,902 | 1,106,758,206 | -3.89% |
| 2026-01-19 | 5.59 | 5.80 | 5.57 | 5.65 | 5.65 | qfq | 156,507,546 | 886,461,008 | 0.00% |
| 2026-01-16 | 5.81 | 5.91 | 5.62 | 5.65 | 5.65 | qfq | 224,511,624 | 1,283,324,298 | -2.59% |
| 2026-01-15 | 5.93 | 5.95 | 5.67 | 5.80 | 5.80 | qfq | 280,099,207 | 1,617,643,366 | -3.01% |
| 2026-01-14 | 5.95 | 6.25 | 5.92 | 5.98 | 5.98 | qfq | 387,374,878 | 2,356,110,152 | -1.81% |
| 2026-01-13 | 6.42 | 6.49 | 6.02 | 6.09 | 6.09 | qfq | 432,670,269 | 2,663,919,141 | -4.99% |
| 2026-01-12 | 6.23 | 6.65 | 6.21 | 6.41 | 6.41 | qfq | 690,915,519 | 4,417,150,669 | 3.22% |
| 2026-01-09 | 6.60 | 6.60 | 5.84 | 6.21 | 6.21 | qfq | 850,954,550 | 5,321,341,735 | 2.48% |
| 2026-01-08 | 5.74 | 6.06 | 5.63 | 6.06 | 6.06 | qfq | 262,114,178 | 1,548,374,046 | 9.98% |
| 2026-01-07 | 4.96 | 5.51 | 4.95 | 5.51 | 5.51 | qfq | 456,211,130 | 2,464,891,582 | 9.98% |
| 2026-01-06 | 4.98 | 5.03 | 4.86 | 5.01 | 5.01 | qfq | 296,426,689 | 1,469,006,459 | 0.80% |
| 2026-01-05 | 4.86 | 5.03 | 4.81 | 4.97 | 4.97 | qfq | 293,720,605 | 1,449,302,258 | 3.97% |
| 2025-12-31 | 4.70 | 4.85 | 4.66 | 4.78 | 4.78 | qfq | 239,709,888 | 1,140,476,034 | 2.14% |
| 2025-12-30 | 4.83 | 4.86 | 4.67 | 4.68 | 4.68 | qfq | 285,455,189 | 1,352,707,632 | -3.70% |
| 2025-12-29 | 5.04 | 5.04 | 4.81 | 4.86 | 4.86 | qfq | 293,263,309 | 1,430,710,005 | -4.33% |
| 2025-12-26 | 4.97 | 5.25 | 4.83 | 5.08 | 5.08 | qfq | 543,378,091 | 2,723,179,176 | -1.17% |
| 2025-12-25 | 5.18 | 5.44 | 5.10 | 5.14 | 5.14 | qfq | 317,650,181 | 1,658,231,139 | -1.15% |
| 2025-12-24 | 5.10 | 5.29 | 4.98 | 5.20 | 5.20 | qfq | 322,177,900 | 1,660,175,976 | -0.76% |
| 2025-12-23 | 5.48 | 5.52 | 5.18 | 5.24 | 5.24 | qfq | 393,050,644 | 2,072,860,981 | -6.93% |
| 2025-12-22 | 5.75 | 5.94 | 5.32 | 5.63 | 5.63 | qfq | 604,814,784 | 3,379,864,967 | 1.08% |
| 2025-12-19 | 5.56 | 5.74 | 5.51 | 5.57 | 5.57 | qfq | 637,170,620 | 3,596,654,456 | 6.70% |
| 2025-12-18 | 5.25 | 5.41 | 5.05 | 5.22 | 5.22 | qfq | 502,123,832 | 2,617,892,758 | -1.88% |
| 2025-12-17 | 4.84 | 5.32 | 4.79 | 5.32 | 5.32 | qfq | 642,251,622 | 3,340,123,958 | 9.92% |
| 2025-12-16 | 5.36 | 5.40 | 4.84 | 4.84 | 4.84 | qfq | 529,192,001 | 2,624,141,764 | -10.04% |
| 2025-12-15 | 5.69 | 5.70 | 5.35 | 5.38 | 5.38 | qfq | 765,659,982 | 4,226,674,979 | 3.86% |
| 2025-12-12 | 4.70 | 5.18 | 4.66 | 5.18 | 5.18 | qfq | 376,591,140 | 1,896,838,795 | 9.98% |
| 2025-12-11 | 4.94 | 5.21 | 4.67 | 4.71 | 4.71 | qfq | 689,869,269 | 3,413,150,305 | -0.63% |
| 2025-12-10 | 4.77 | 4.96 | 4.66 | 4.74 | 4.74 | qfq | 558,097,723 | 2,671,107,637 | 2.38% |
| 2025-12-09 | 4.88 | 4.91 | 4.45 | 4.63 | 4.63 | qfq | 596,689,381 | 2,741,669,235 | -5.89% |
| 2025-12-08 | 4.79 | 5.07 | 4.56 | 4.92 | 4.92 | qfq | 912,462,226 | 4,381,029,978 | 6.26% |
| 2025-12-05 | 4.35 | 4.63 | 4.31 | 4.63 | 4.63 | qfq | 543,312,313 | 2,486,773,325 | 9.98% |
| 2025-12-04 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | qfq | 290,822,024 | 1,216,152,194 | 9.92% |
| 2025-12-03 | 3.47 | 3.83 | 3.45 | 3.83 | 3.83 | qfq | 447,115,726 | 1,657,228,144 | 10.06% |
| 2025-12-02 | 3.43 | 3.55 | 3.42 | 3.48 | 3.48 | qfq | 138,947,607 | 485,426,706 | 0.87% |
| 2025-12-01 | 3.25 | 3.52 | 3.24 | 3.45 | 3.45 | qfq | 211,636,520 | 718,684,754 | 6.15% |
| 2025-11-28 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | qfq | 46,990,061 | 152,113,168 | 0.62% |
| 2025-11-27 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 56,746,780 | 184,335,251 | -1.22% |
| 2025-11-26 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 47,277,092 | 154,933,451 | -0.61% |
| 2025-11-25 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 63,812,520 | 210,537,233 | -0.30% |
| 2025-11-24 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 58,826,632 | 193,017,731 | 0.92% |
| 2025-11-21 | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 102,694,160 | 338,517,240 | -2.68% |
| 2025-11-20 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 60,642,869 | 205,193,712 | -1.18% |
| 2025-11-19 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 71,676,948 | 243,616,099 | -0.58% |
| 2025-11-18 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | qfq | 112,897,942 | 388,265,742 | -3.12% |
| 2025-11-17 | 3.57 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 111,967,746 | 396,543,845 | -1.67% |
| 2025-11-14 | 3.64 | 3.74 | 3.59 | 3.59 | 3.59 | qfq | 190,626,278 | 695,472,341 | -0.55% |
| 2025-11-13 | 3.56 | 3.64 | 3.54 | 3.61 | 3.61 | qfq | 104,755,878 | 376,233,945 | 0.84% |
| 2025-11-12 | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | qfq | 143,322,594 | 516,219,854 | -2.72% |
| 2025-11-11 | 3.69 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 108,589,500 | 400,703,095 | -0.27% |
| 2025-11-10 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 97,300,338 | 359,678,133 | -0.81% |
| 2025-11-07 | 3.73 | 3.83 | 3.71 | 3.72 | 3.72 | qfq | 149,938,590 | 564,329,009 | -1.33% |
| 2025-11-06 | 3.71 | 3.83 | 3.71 | 3.77 | 3.77 | qfq | 182,294,503 | 688,052,648 | 1.62% |
| 2025-11-05 | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 137,964,994 | 511,295,861 | 0.54% |
| 2025-11-04 | 3.67 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 127,727,000 | 471,051,891 | -0.54% |
| 2025-11-03 | 3.59 | 3.77 | 3.58 | 3.71 | 3.71 | qfq | 231,383,717 | 854,017,931 | 4.80% |
| 2025-10-31 | 3.63 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 130,587,284 | 465,440,600 | -2.48% |
| 2025-10-30 | 3.64 | 3.72 | 3.58 | 3.63 | 3.63 | qfq | 155,643,742 | 566,473,589 | -0.82% |
| 2025-10-29 | 3.66 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 150,453,869 | 555,009,808 | -0.54% |
| 2025-10-28 | 3.69 | 3.75 | 3.64 | 3.68 | 3.68 | qfq | 193,254,990 | 713,162,154 | -0.54% |
| 2025-10-27 | 3.60 | 3.72 | 3.57 | 3.70 | 3.70 | qfq | 225,527,311 | 824,043,780 | 3.06% |
| 2025-10-24 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | qfq | 157,966,071 | 567,056,175 | -2.18% |
| 2025-10-23 | 3.59 | 3.70 | 3.51 | 3.67 | 3.67 | qfq | 199,902,732 | 721,045,778 | 1.10% |
| 2025-10-22 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | qfq | 194,227,446 | 704,665,991 | -0.55% |
| 2025-10-21 | 3.44 | 3.77 | 3.43 | 3.65 | 3.65 | qfq | 291,345,247 | 1,066,585,797 | 6.41% |
| 2025-10-20 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | qfq | 86,550,073 | 294,849,312 | 1.78% |
| 2025-10-17 | 3.49 | 3.51 | 3.36 | 3.37 | 3.37 | qfq | 108,657,020 | 371,938,325 | -3.99% |
| 2025-10-16 | 3.59 | 3.60 | 3.48 | 3.51 | 3.51 | qfq | 117,024,192 | 411,552,775 | -2.50% |
| 2025-10-15 | 3.57 | 3.69 | 3.55 | 3.60 | 3.60 | qfq | 137,337,407 | 494,259,852 | -0.28% |
| 2025-10-14 | 3.60 | 3.76 | 3.54 | 3.61 | 3.61 | qfq | 217,224,052 | 787,480,484 | 1.40% |
| 2025-10-13 | 3.45 | 3.59 | 3.44 | 3.56 | 3.56 | qfq | 169,018,129 | 599,418,336 | 0.56% |
| 2025-10-10 | 3.55 | 3.61 | 3.47 | 3.54 | 3.54 | qfq | 184,038,151 | 651,505,547 | 0.57% |
| 2025-10-09 | 3.31 | 3.53 | 3.31 | 3.52 | 3.52 | qfq | 240,408,674 | 834,428,070 | 7.32% |
| 2025-09-30 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | qfq | 58,848,512 | 193,780,369 | -1.20% |
| 2025-09-29 | 3.29 | 3.33 | 3.25 | 3.32 | 3.32 | qfq | 59,767,060 | 196,830,568 | 0.61% |
| 2025-09-26 | 3.33 | 3.37 | 3.30 | 3.30 | 3.30 | qfq | 71,335,871 | 237,547,634 | -1.20% |
| 2025-09-25 | 3.35 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 71,775,947 | 241,471,672 | -0.30% |
| 2025-09-24 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | qfq | 51,255,492 | 170,775,615 | 0.00% |
| 2025-09-23 | 3.37 | 3.41 | 3.26 | 3.35 | 3.35 | qfq | 84,267,723 | 279,629,922 | -0.59% |
| 2025-09-22 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | qfq | 72,056,024 | 241,184,607 | -0.88% |
| 2025-09-19 | 3.46 | 3.48 | 3.37 | 3.40 | 3.40 | qfq | 101,399,054 | 345,564,798 | -1.73% |
| 2025-09-18 | 3.39 | 3.54 | 3.38 | 3.46 | 3.46 | qfq | 199,077,767 | 690,410,560 | 1.76% |
| 2025-09-17 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | qfq | 56,121,181 | 190,147,854 | -0.29% |
| 2025-09-16 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | qfq | 63,342,669 | 215,108,887 | 0.59% |
| 2025-09-15 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 72,780,172 | 246,985,495 | -0.29% |
| 2025-09-12 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 82,589,046 | 280,795,069 | 0.00% |
| 2025-09-11 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | qfq | 95,024,127 | 320,104,361 | 1.19% |
| 2025-09-10 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | qfq | 53,404,191 | 178,918,157 | 0.60% |
| 2025-09-09 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | qfq | 59,709,474 | 199,816,669 | -0.60% |
| 2025-09-08 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | qfq | 77,449,775 | 259,699,024 | 0.60% |
| 2025-09-05 | 3.26 | 3.34 | 3.23 | 3.34 | 3.34 | qfq | 80,235,305 | 263,996,438 | 2.45% |
| 2025-09-04 | 3.27 | 3.31 | 3.23 | 3.26 | 3.26 | qfq | 77,582,500 | 254,100,795 | -0.61% |
| 2025-09-03 | 3.38 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 93,829,759 | 311,466,090 | -2.96% |
| 2025-09-02 | 3.35 | 3.40 | 3.28 | 3.38 | 3.38 | qfq | 129,131,958 | 432,732,792 | 1.50% |
| 2025-09-01 | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 70,289,509 | 233,696,410 | 0.60% |
| 2025-08-29 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | qfq | 67,577,100 | 225,262,007 | -1.19% |
| 2025-08-28 | 3.33 | 3.37 | 3.25 | 3.35 | 3.35 | qfq | 103,555,485 | 342,954,045 | 0.30% |
| 2025-08-27 | 3.41 | 3.45 | 3.34 | 3.34 | 3.34 | qfq | 126,933,541 | 431,882,532 | -2.05% |
| 2025-08-26 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 91,842,546 | 311,730,142 | 0.00% |
| 2025-08-25 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 125,974,198 | 428,421,507 | 1.19% |
| 2025-08-22 | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 87,778,348 | 292,718,059 | 0.60% |
| 2025-08-21 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 91,077,920 | 305,813,442 | 0.00% |
| 2025-08-20 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | qfq | 96,793,460 | 321,353,827 | 1.52% |
| 2025-08-19 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | qfq | 76,020,576 | 251,968,231 | -0.60% |
| 2025-08-18 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | qfq | 84,584,273 | 281,766,942 | 0.00% |
| 2025-08-15 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | qfq | 65,088,781 | 215,738,813 | 0.61% |
| 2025-08-14 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | qfq | 81,947,508 | 272,857,398 | -2.08% |
| 2025-08-13 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 74,373,097 | 250,722,362 | -0.30% |
| 2025-08-12 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 74,096,517 | 250,366,341 | -0.88% |
| 2025-08-11 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 96,426,529 | 327,629,347 | 0.89% |
| 2025-08-08 | 3.31 | 3.41 | 3.30 | 3.38 | 3.38 | qfq | 133,588,138 | 449,498,790 | 1.81% |
| 2025-08-07 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 86,004,009 | 284,457,215 | -0.90% |
| 2025-08-06 | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | qfq | 84,536,180 | 282,622,086 | 0.90% |
| 2025-08-05 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 76,929,780 | 255,459,650 | 0.00% |
| 2025-08-04 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 88,831,723 | 293,247,879 | 0.30% |
| 2025-08-01 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | qfq | 83,339,025 | 275,789,435 | -0.60% |
| 2025-07-31 | 3.36 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 118,590,800 | 396,291,052 | -1.48% |
| 2025-07-30 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | qfq | 140,969,008 | 478,294,250 | -0.29% |
| 2025-07-29 | 3.42 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 188,987,615 | 639,619,316 | -0.88% |
| 2025-07-28 | 3.44 | 3.51 | 3.41 | 3.42 | 3.42 | qfq | 202,684,457 | 696,770,777 | -1.72% |
| 2025-07-25 | 3.75 | 3.82 | 3.47 | 3.48 | 3.48 | qfq | 412,181,677 | 1,477,930,534 | -7.69% |
| 2025-07-24 | 4.05 | 4.05 | 3.68 | 3.77 | 3.77 | qfq | 596,574,782 | 2,277,727,168 | -7.82% |
| 2025-07-23 | 4.00 | 4.09 | 3.79 | 4.09 | 4.09 | qfq | 306,757,213 | 1,216,651,481 | 9.95% |
| 2025-07-22 | 3.58 | 3.72 | 3.43 | 3.72 | 3.72 | qfq | 486,974,071 | 1,737,239,563 | 10.06% |
| 2025-07-21 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | qfq | 241,600,921 | 802,702,979 | 10.10% |
| 2025-07-18 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | qfq | 36,567,020 | 111,468,991 | 0.99% |
| 2025-07-17 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 38,844,020 | 117,637,627 | 0.33% |
| 2025-07-16 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | qfq | 29,198,060 | 88,592,678 | 0.00% |
| 2025-07-15 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 53,020,580 | 161,338,618 | -1.62% |
| 2025-07-14 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | qfq | 50,306,816 | 155,995,761 | -0.32% |
| 2025-07-11 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 54,729,033 | 168,549,047 | 0.98% |
| 2025-07-10 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 43,521,877 | 132,893,044 | 0.33% |
| 2025-07-09 | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 63,526,000 | 194,631,144 | 0.00% |
| 2025-07-08 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 40,101,823 | 121,744,150 | 0.33% |
| 2025-07-07 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 35,498,040 | 107,295,867 | 1.00% |
| 2025-07-04 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | qfq | 43,661,181 | 131,893,994 | -0.66% |
| 2025-07-03 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 44,094,880 | 133,240,557 | -0.33% |
| 2025-07-02 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 72,928,445 | 221,446,525 | 1.00% |
| 2025-07-01 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | qfq | 45,496,990 | 136,737,235 | 0.33% |
| 2025-06-30 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | qfq | 51,433,260 | 154,088,964 | 1.35% |
| 2025-06-27 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 42,754,228 | 127,204,712 | 0.34% |
| 2025-06-26 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | qfq | 53,691,478 | 159,554,951 | -0.67% |
| 2025-06-25 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 56,327,527 | 166,363,132 | 0.68% |
| 2025-06-24 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | qfq | 46,091,819 | 135,256,588 | 1.03% |
| 2025-06-23 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 36,028,476 | 104,668,078 | 0.69% |
| 2025-06-20 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | qfq | 31,782,030 | 92,175,822 | -0.34% |
| 2025-06-19 | 3.01 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 98,347,181 | 288,602,940 | -3.32% |
| 2025-06-18 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | qfq | 71,119,870 | 215,958,079 | -0.66% |
| 2025-06-17 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 53,335,383 | 161,130,644 | 0.66% |
| 2025-06-16 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | qfq | 64,033,101 | 193,677,494 | -0.99% |
| 2025-06-13 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 102,352,820 | 311,273,182 | 1.33% |
| 2025-06-12 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 51,426,640 | 154,291,046 | 0.00% |
| 2025-06-11 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | qfq | 51,028,096 | 153,164,057 | 0.00% |
| 2025-06-10 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 73,191,762 | 220,395,240 | -1.96% |
| 2025-06-09 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | qfq | 67,466,906 | 205,621,272 | 0.99% |
| 2025-06-06 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 53,713,047 | 162,295,342 | 0.00% |
| 2025-06-05 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 59,126,222 | 178,618,319 | 0.00% |
| 2025-06-04 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 68,577,832 | 208,177,347 | -0.33% |
| 2025-06-03 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 70,439,559 | 212,666,100 | 0.33% |
| 2025-05-30 | 3.13 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 110,966,961 | 338,447,100 | -3.81% |
| 2025-05-29 | 3.09 | 3.24 | 3.06 | 3.15 | 3.15 | qfq | 151,936,201 | 481,239,514 | 1.61% |
| 2025-05-28 | 3.07 | 3.15 | 3.04 | 3.10 | 3.10 | qfq | 134,530,641 | 417,726,583 | 0.98% |
| 2025-05-27 | 3.08 | 3.15 | 3.04 | 3.07 | 3.07 | qfq | 131,253,332 | 403,215,819 | -0.65% |
| 2025-05-26 | 2.94 | 3.13 | 2.94 | 3.09 | 3.09 | qfq | 200,656,765 | 613,511,438 | 6.19% |
| 2025-05-23 | 2.92 | 2.99 | 2.91 | 2.91 | 2.91 | qfq | 75,286,411 | 222,373,261 | -0.68% |
| 2025-05-22 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 47,794,100 | 140,627,895 | -1.35% |
| 2025-05-21 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 52,261,400 | 155,555,062 | -1.33% |
| 2025-05-20 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 67,549,783 | 203,543,585 | 0.00% |
| 2025-05-19 | 2.95 | 3.04 | 2.92 | 3.01 | 3.01 | qfq | 90,219,532 | 270,247,370 | 1.69% |
| 2025-05-16 | 2.91 | 3.03 | 2.91 | 2.96 | 2.96 | qfq | 96,055,890 | 285,878,817 | 1.72% |
| 2025-05-15 | 2.96 | 2.97 | 2.91 | 2.91 | 2.91 | qfq | 47,386,820 | 138,735,089 | -2.02% |
| 2025-05-14 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | qfq | 45,817,541 | 135,138,566 | 0.68% |
| 2025-05-13 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 45,524,134 | 134,431,119 | -0.67% |
| 2025-05-12 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 67,631,118 | 200,617,463 | 1.71% |
| 2025-05-09 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 45,396,910 | 132,970,663 | -1.68% |
| 2025-05-08 | 2.93 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 62,825,338 | 185,984,788 | 1.02% |
| 2025-05-07 | 2.97 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 66,065,856 | 193,829,834 | -0.68% |
| 2025-05-06 | 2.83 | 2.97 | 2.83 | 2.96 | 2.96 | qfq | 119,925,204 | 350,029,911 | 4.96% |
| 2025-04-30 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | qfq | 46,631,161 | 132,452,755 | -1.05% |
| 2025-04-29 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 37,830,508 | 107,949,622 | -0.35% |
| 2025-04-28 | 2.93 | 2.97 | 2.85 | 2.86 | 2.86 | qfq | 74,685,294 | 216,177,985 | -1.04% |
| 2025-04-25 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | qfq | 40,692,752 | 117,925,815 | -0.34% |
| 2025-04-24 | 2.92 | 2.97 | 2.89 | 2.90 | 2.90 | qfq | 63,431,840 | 184,772,137 | -0.68% |
| 2025-04-23 | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | qfq | 65,617,260 | 192,042,194 | -1.02% |
| 2025-04-22 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 44,832,900 | 132,243,264 | -0.67% |
| 2025-04-21 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 46,301,660 | 137,279,616 | -0.34% |
| 2025-04-18 | 2.95 | 3.00 | 2.93 | 2.98 | 2.98 | qfq | 51,841,540 | 153,794,741 | 1.02% |
| 2025-04-17 | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 46,176,393 | 136,530,561 | 0.00% |
| 2025-04-16 | 3.01 | 3.02 | 2.92 | 2.95 | 2.95 | qfq | 69,946,108 | 206,735,028 | -2.64% |
| 2025-04-15 | 3.08 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 86,094,771 | 259,566,959 | -1.30% |
| 2025-04-14 | 2.92 | 3.16 | 2.91 | 3.07 | 3.07 | qfq | 145,656,301 | 444,985,916 | 6.23% |
| 2025-04-11 | 2.90 | 2.93 | 2.85 | 2.89 | 2.89 | qfq | 74,116,000 | 214,542,300 | -1.03% |
| 2025-04-10 | 2.91 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 101,667,958 | 299,197,592 | 0.00% |
| 2025-04-09 | 2.78 | 2.92 | 2.62 | 2.92 | 2.92 | qfq | 131,109,985 | 365,363,992 | 3.55% |
| 2025-04-08 | 2.86 | 2.92 | 2.75 | 2.82 | 2.82 | qfq | 137,333,172 | 389,026,145 | -1.74% |
| 2025-04-07 | 3.05 | 3.12 | 2.87 | 2.87 | 2.87 | qfq | 154,429,332 | 460,052,930 | -10.03% |
| 2025-04-03 | 3.13 | 3.29 | 3.12 | 3.19 | 3.19 | qfq | 181,834,496 | 586,616,821 | -0.31% |
| 2025-04-02 | 3.15 | 3.29 | 3.12 | 3.20 | 3.20 | qfq | 175,816,703 | 561,993,868 | 0.95% |
| 2025-04-01 | 3.07 | 3.24 | 3.05 | 3.17 | 3.17 | qfq | 199,828,176 | 628,356,634 | 3.26% |
| 2025-03-31 | 3.04 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 130,587,890 | 404,012,226 | 0.00% |
| 2025-03-28 | 3.10 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 122,109,474 | 376,748,304 | -1.60% |
| 2025-03-27 | 3.20 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 159,234,239 | 502,124,137 | -3.41% |
| 2025-03-26 | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | qfq | 271,724,527 | 876,911,062 | -2.71% |
| 2025-03-25 | 3.02 | 3.32 | 3.00 | 3.32 | 3.32 | qfq | 136,127,341 | 440,340,711 | 9.93% |
| 2025-03-24 | 3.11 | 3.15 | 2.97 | 3.02 | 3.02 | qfq | 97,743,348 | 296,587,909 | -1.63% |
| 2025-03-21 | 3.01 | 3.16 | 3.00 | 3.07 | 3.07 | qfq | 108,269,033 | 335,052,606 | 2.33% |
| 2025-03-20 | 2.96 | 3.05 | 2.95 | 3.00 | 3.00 | qfq | 82,027,609 | 246,334,791 | 1.01% |
| 2025-03-19 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | qfq | 48,006,940 | 141,980,103 | 0.68% |
| 2025-03-18 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | qfq | 36,461,508 | 107,431,637 | 0.34% |
| 2025-03-17 | 2.94 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 49,826,819 | 147,143,184 | 0.00% |
| 2025-03-14 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 60,893,466 | 177,725,199 | 2.08% |
| 2025-03-13 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 36,925,458 | 106,188,561 | -0.69% |
| 2025-03-12 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | qfq | 28,943,702 | 84,124,826 | -0.34% |
| 2025-03-11 | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | qfq | 30,991,174 | 89,382,037 | 0.69% |
| 2025-03-10 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 40,407,969 | 116,829,828 | -0.69% |
| 2025-03-07 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 31,636,230 | 92,235,568 | -1.02% |
| 2025-03-06 | 2.92 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 43,237,585 | 126,518,227 | 1.03% |
| 2025-03-05 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 31,577,928 | 91,578,232 | -0.34% |
| 2025-03-04 | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 38,058,503 | 110,838,989 | 1.04% |
| 2025-03-03 | 2.88 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 49,150,684 | 143,065,959 | 0.35% |
| 2025-02-28 | 2.94 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 53,423,000 | 154,913,438 | -2.37% |
| 2025-02-27 | 3.01 | 3.02 | 2.91 | 2.95 | 2.95 | qfq | 58,372,915 | 172,291,651 | -1.99% |
| 2025-02-26 | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | qfq | 58,285,790 | 174,691,585 | 2.03% |
| 2025-02-25 | 2.95 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 50,949,681 | 151,375,374 | 0.00% |
| 2025-02-24 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 46,625,150 | 138,154,796 | 1.03% |
| 2025-02-21 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 36,430,579 | 106,198,786 | 0.00% |
| 2025-02-20 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | qfq | 46,602,229 | 136,102,883 | -1.68% |
| 2025-02-19 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 47,266,709 | 139,745,913 | 2.06% |
| 2025-02-18 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 31,367,203 | 92,053,726 | -1.69% |
| 2025-02-17 | 2.93 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 34,617,280 | 102,099,871 | 1.37% |
| 2025-02-14 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 27,505,359 | 80,504,597 | -1.02% |
| 2025-02-13 | 2.99 | 3.00 | 2.94 | 2.95 | 2.95 | qfq | 31,571,100 | 93,534,100 | -1.34% |
| 2025-02-12 | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | qfq | 26,542,844 | 78,844,217 | 1.36% |
| 2025-02-11 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 35,039,647 | 103,407,774 | -1.67% |
| 2025-02-10 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 46,178,182 | 138,089,012 | 0.33% |
| 2025-02-07 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | qfq | 41,105,578 | 122,424,278 | 1.01% |
| 2025-02-06 | 2.91 | 2.97 | 2.89 | 2.96 | 2.96 | qfq | 32,218,754 | 94,585,213 | 1.72% |
| 2025-02-05 | 2.90 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 36,799,577 | 106,673,395 | 0.69% |
| 2025-01-27 | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | qfq | 50,618,501 | 147,789,436 | -3.34% |
| 2025-01-24 | 2.93 | 3.02 | 2.92 | 2.99 | 2.99 | qfq | 43,523,622 | 129,398,776 | 2.05% |
| 2025-01-23 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 36,870,700 | 108,801,670 | 0.69% |
| 2025-01-22 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 21,449,095 | 62,295,264 | -0.34% |
| 2025-01-21 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 27,225,470 | 79,367,894 | 0.00% |
| 2025-01-20 | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 33,502,901 | 98,275,339 | -0.34% |
| 2025-01-17 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 25,989,220 | 75,951,818 | 0.00% |
| 2025-01-16 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 33,292,793 | 98,076,993 | 0.69% |
| 2025-01-15 | 2.96 | 2.97 | 2.89 | 2.91 | 2.91 | qfq | 31,318,862 | 91,166,671 | -1.69% |
| 2025-01-14 | 2.86 | 2.97 | 2.86 | 2.96 | 2.96 | qfq | 39,890,642 | 116,736,504 | 3.14% |
| 2025-01-13 | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 29,458,384 | 84,140,421 | 0.70% |
| 2025-01-10 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | qfq | 25,062,400 | 72,341,500 | -1.72% |
| 2025-01-09 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | qfq | 24,065,638 | 69,919,233 | -0.34% |
| 2025-01-08 | 2.93 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 40,247,800 | 116,857,779 | -1.36% |
| 2025-01-07 | 2.90 | 2.98 | 2.88 | 2.95 | 2.95 | qfq | 39,561,341 | 115,781,626 | 1.03% |
| 2025-01-06 | 2.88 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 40,801,796 | 118,230,888 | 1.39% |
| 2025-01-03 | 2.97 | 2.98 | 2.87 | 2.88 | 2.88 | qfq | 47,161,595 | 137,767,993 | -2.70% |
| 2025-01-02 | 3.06 | 3.10 | 2.94 | 2.96 | 2.96 | qfq | 46,825,213 | 140,899,306 | -3.90% |
| 2024-12-31 | 3.12 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 37,289,000 | 116,035,806 | -1.91% |
| 2024-12-30 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 35,321,276 | 110,619,888 | -0.32% |
| 2024-12-27 | 3.12 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 41,904,301 | 131,920,257 | 1.61% |
| 2024-12-26 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 28,366,104 | 88,094,578 | 0.00% |
| 2024-12-25 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 43,076,636 | 133,460,589 | -1.90% |
| 2024-12-24 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 40,959,644 | 128,452,653 | 1.28% |
| 2024-12-23 | 3.18 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 45,461,158 | 142,769,086 | -1.89% |
| 2024-12-20 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 40,731,090 | 129,736,004 | -1.24% |
| 2024-12-19 | 3.20 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 44,819,436 | 142,875,925 | 0.00% |
| 2024-12-18 | 3.24 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 43,810,016 | 142,279,775 | -0.62% |
| 2024-12-17 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 54,979,758 | 179,146,045 | -2.70% |
| 2024-12-16 | 3.37 | 3.39 | 3.31 | 3.33 | 3.33 | qfq | 52,487,540 | 175,153,366 | -0.89% |
| 2024-12-13 | 3.47 | 3.50 | 3.35 | 3.36 | 3.36 | qfq | 75,486,790 | 256,458,998 | -3.72% |
| 2024-12-12 | 3.48 | 3.52 | 3.43 | 3.49 | 3.49 | qfq | 48,636,660 | 168,887,902 | 0.00% |
| 2024-12-11 | 3.42 | 3.54 | 3.42 | 3.49 | 3.49 | qfq | 55,165,740 | 192,793,482 | 1.75% |
| 2024-12-10 | 3.61 | 3.61 | 3.42 | 3.43 | 3.43 | qfq | 79,100,540 | 275,830,930 | -2.56% |
| 2024-12-09 | 3.54 | 3.61 | 3.48 | 3.52 | 3.52 | qfq | 74,209,261 | 262,912,990 | -0.28% |
| 2024-12-06 | 3.44 | 3.57 | 3.39 | 3.53 | 3.53 | qfq | 87,498,124 | 304,976,203 | 3.82% |
| 2024-12-05 | 3.36 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 50,759,290 | 171,248,658 | 2.41% |
| 2024-12-04 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 38,874,545 | 129,495,763 | -0.30% |
| 2024-12-03 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 38,213,980 | 126,846,722 | 0.00% |
| 2024-12-02 | 3.26 | 3.36 | 3.25 | 3.33 | 3.33 | qfq | 55,353,672 | 183,692,247 | 2.46% |
| 2024-11-29 | 3.27 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 46,802,960 | 151,952,141 | 0.93% |
| 2024-11-28 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | qfq | 27,800,138 | 89,953,549 | -0.31% |
| 2024-11-27 | 3.18 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 40,184,859 | 128,159,630 | 1.57% |
| 2024-11-26 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 35,519,979 | 113,521,486 | -1.24% |
| 2024-11-25 | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 55,463,979 | 178,088,016 | -0.62% |
| 2024-11-22 | 3.33 | 3.44 | 3.23 | 3.24 | 3.24 | qfq | 74,951,754 | 250,107,948 | -2.99% |
| 2024-11-21 | 3.32 | 3.39 | 3.31 | 3.34 | 3.34 | qfq | 45,519,557 | 152,007,446 | 0.60% |
| 2024-11-20 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 53,734,420 | 177,866,480 | -0.90% |
| 2024-11-19 | 3.31 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 46,185,960 | 153,710,892 | 1.52% |
| 2024-11-18 | 3.28 | 3.38 | 3.27 | 3.30 | 3.30 | qfq | 63,338,976 | 210,621,049 | 0.92% |
| 2024-11-15 | 3.32 | 3.36 | 3.26 | 3.27 | 3.27 | qfq | 51,176,276 | 169,511,004 | -1.80% |
| 2024-11-14 | 3.40 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 52,830,491 | 177,752,509 | -2.63% |
| 2024-11-13 | 3.42 | 3.43 | 3.34 | 3.42 | 3.42 | qfq | 53,498,734 | 181,246,070 | 0.29% |
| 2024-11-12 | 3.55 | 3.57 | 3.38 | 3.41 | 3.41 | qfq | 74,577,280 | 257,558,212 | -2.85% |
| 2024-11-11 | 3.52 | 3.53 | 3.46 | 3.51 | 3.51 | qfq | 66,790,969 | 233,805,735 | -0.57% |
| 2024-11-08 | 3.57 | 3.67 | 3.51 | 3.53 | 3.53 | qfq | 80,031,705 | 286,022,449 | -1.12% |
| 2024-11-07 | 3.50 | 3.59 | 3.46 | 3.57 | 3.57 | qfq | 88,970,180 | 315,176,339 | 1.71% |
| 2024-11-06 | 3.55 | 3.59 | 3.46 | 3.51 | 3.51 | qfq | 82,523,567 | 289,583,253 | -0.85% |
| 2024-11-05 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | qfq | 85,394,949 | 299,253,625 | 2.31% |
| 2024-11-04 | 3.40 | 3.52 | 3.35 | 3.46 | 3.46 | qfq | 60,662,392 | 209,098,296 | 1.47% |
| 2024-11-01 | 3.49 | 3.50 | 3.35 | 3.41 | 3.41 | qfq | 87,459,722 | 298,411,076 | -2.29% |
| 2024-10-31 | 3.37 | 3.60 | 3.33 | 3.49 | 3.49 | qfq | 133,768,910 | 464,000,342 | 4.18% |
| 2024-10-30 | 3.38 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 97,175,965 | 325,336,732 | -1.76% |
| 2024-10-29 | 3.60 | 3.60 | 3.39 | 3.41 | 3.41 | qfq | 201,011,242 | 700,016,891 | -2.01% |
| 2024-10-28 | 3.18 | 3.48 | 3.17 | 3.48 | 3.48 | qfq | 159,500,514 | 542,436,844 | 10.13% |
| 2024-10-25 | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 47,442,511 | 150,007,853 | 0.00% |
| 2024-10-24 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 42,675,291 | 134,312,171 | 0.00% |
| 2024-10-23 | 3.11 | 3.17 | 3.07 | 3.16 | 3.16 | qfq | 63,478,480 | 199,220,800 | 1.61% |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 61,506,717 | 189,608,523 | 2.30% |
| 2024-10-21 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 59,753,420 | 182,180,405 | -0.33% |
| 2024-10-18 | 2.99 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 77,837,090 | 236,202,329 | 2.01% |
| 2024-10-17 | 3.08 | 3.12 | 2.99 | 2.99 | 2.99 | qfq | 90,978,240 | 277,229,767 | -2.61% |
| 2024-10-16 | 2.93 | 3.11 | 2.93 | 3.07 | 3.07 | qfq | 98,465,589 | 299,958,531 | 3.72% |
| 2024-10-15 | 3.02 | 3.06 | 2.96 | 2.96 | 2.96 | qfq | 53,520,144 | 161,223,192 | -1.99% |
| 2024-10-14 | 3.03 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 53,648,572 | 161,598,181 | 0.00% |
| 2024-10-11 | 3.04 | 3.09 | 2.98 | 3.02 | 3.02 | qfq | 51,142,815 | 155,237,979 | -0.33% |
| 2024-10-10 | 2.95 | 3.13 | 2.92 | 3.03 | 3.03 | qfq | 88,667,488 | 267,981,859 | 2.71% |
| 2024-10-09 | 3.13 | 3.14 | 2.89 | 2.95 | 2.95 | qfq | 126,530,702 | 379,637,198 | -6.05% |
| 2024-10-08 | 3.35 | 3.38 | 3.04 | 3.14 | 3.14 | qfq | 166,386,224 | 532,278,047 | 2.28% |
| 2024-09-30 | 2.97 | 3.12 | 2.96 | 3.07 | 3.07 | qfq | 107,796,701 | 328,957,562 | 6.97% |
| 2024-09-27 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | qfq | 37,589,420 | 107,102,476 | 2.50% |
| 2024-09-26 | 2.75 | 2.80 | 2.72 | 2.80 | 2.80 | qfq | 37,472,960 | 103,254,515 | 2.19% |
| 2024-09-25 | 2.71 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 38,968,912 | 107,061,529 | 2.24% |
| 2024-09-24 | 2.61 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 33,180,400 | 88,264,816 | 3.08% |
| 2024-09-23 | 2.65 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 23,505,600 | 61,527,247 | -1.89% |
| 2024-09-20 | 2.61 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 27,344,496 | 71,945,649 | 1.53% |
| 2024-09-19 | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 24,978,402 | 64,705,710 | 1.16% |
| 2024-09-18 | 2.54 | 2.59 | 2.51 | 2.58 | 2.58 | qfq | 24,740,281 | 62,958,672 | 2.38% |
| 2024-09-13 | 2.52 | 2.55 | 2.50 | 2.52 | 2.52 | qfq | 22,695,861 | 57,438,089 | 0.80% |
| 2024-09-12 | 2.48 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 18,588,138 | 46,494,588 | 1.21% |
| 2024-09-11 | 2.46 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 17,212,052 | 42,500,251 | 0.00% |
| 2024-09-10 | 2.44 | 2.49 | 2.41 | 2.47 | 2.47 | qfq | 23,786,576 | 58,293,013 | 1.65% |
| 2024-09-09 | 2.46 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 29,740,138 | 72,769,124 | -1.62% |
| 2024-09-06 | 2.53 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 18,400,362 | 45,832,697 | -1.98% |
| 2024-09-05 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 18,337,840 | 46,345,363 | -0.79% |
| 2024-09-04 | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 14,498,050 | 36,808,959 | 0.40% |
| 2024-09-03 | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 17,109,380 | 43,454,043 | 0.00% |
| 2024-09-02 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | qfq | 21,325,010 | 54,519,469 | -1.56% |
| 2024-08-30 | 2.53 | 2.62 | 2.51 | 2.57 | 2.57 | qfq | 26,179,900 | 67,334,002 | 1.58% |
| 2024-08-29 | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 19,377,466 | 49,124,336 | 0.00% |
| 2024-08-28 | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 13,061,700 | 33,114,998 | -0.39% |
| 2024-08-27 | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 15,356,666 | 39,149,145 | -1.55% |
| 2024-08-26 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 15,798,172 | 40,620,807 | 1.18% |
| 2024-08-23 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 14,788,900 | 37,710,786 | -0.78% |
| 2024-08-22 | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 18,056,752 | 46,443,997 | 0.39% |
| 2024-08-21 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 15,121,916 | 38,910,127 | -1.16% |
| 2024-08-20 | 2.66 | 2.68 | 2.58 | 2.59 | 2.59 | qfq | 27,429,380 | 71,735,868 | -1.89% |
| 2024-08-19 | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 16,856,320 | 44,643,425 | 0.00% |
| 2024-08-16 | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | qfq | 19,094,300 | 50,598,033 | -0.38% |
| 2024-08-15 | 2.62 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 19,890,061 | 52,633,663 | 1.15% |
| 2024-08-14 | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 17,500,401 | 46,069,270 | -1.13% |
| 2024-08-13 | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | qfq | 14,356,240 | 37,830,804 | 0.76% |
| 2024-08-12 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | qfq | 13,641,040 | 35,904,274 | 0.00% |
| 2024-08-09 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 20,883,334 | 55,277,386 | -0.38% |
| 2024-08-08 | 2.65 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 17,853,800 | 47,066,385 | 0.00% |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 22,847,360 | 60,204,915 | -0.38% |
| 2024-08-06 | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 28,577,500 | 75,675,871 | 0.76% |
| 2024-08-05 | 2.66 | 2.69 | 2.61 | 2.63 | 2.63 | qfq | 29,247,120 | 77,622,280 | -1.50% |
| 2024-08-02 | 2.67 | 2.70 | 2.66 | 2.67 | 2.67 | qfq | 22,358,960 | 59,985,634 | -0.37% |
| 2024-08-01 | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 25,653,091 | 68,914,874 | 0.00% |
| 2024-07-31 | 2.63 | 2.69 | 2.61 | 2.68 | 2.68 | qfq | 32,378,500 | 86,317,842 | 1.90% |
| 2024-07-30 | 2.63 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 22,465,666 | 59,072,936 | 0.38% |
| 2024-07-29 | 2.60 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 19,466,167 | 50,948,431 | 1.16% |
| 2024-07-26 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | qfq | 23,797,646 | 61,021,406 | 2.78% |
| 2024-07-25 | 2.50 | 2.56 | 2.49 | 2.52 | 2.52 | qfq | 18,540,000 | 46,768,646 | 0.40% |
| 2024-07-24 | 2.51 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 20,868,700 | 52,332,231 | 0.00% |
| 2024-07-23 | 2.55 | 2.57 | 2.51 | 2.51 | 2.51 | qfq | 15,941,380 | 40,498,374 | -1.57% |
| 2024-07-22 | 2.55 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 23,264,050 | 59,656,022 | 0.00% |
| 2024-07-19 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | qfq | 20,340,660 | 51,983,049 | -0.39% |
| 2024-07-18 | 2.54 | 2.57 | 2.52 | 2.56 | 2.56 | qfq | 18,404,540 | 46,812,091 | 0.00% |
| 2024-07-17 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | qfq | 13,924,840 | 35,563,441 | 0.00% |
| 2024-07-16 | 2.59 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 19,210,700 | 49,336,980 | -1.54% |
| 2024-07-15 | 2.59 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 26,211,395 | 67,723,316 | 0.39% |
| 2024-07-12 | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | qfq | 17,196,500 | 44,649,239 | -0.77% |
| 2024-07-11 | 2.56 | 2.62 | 2.54 | 2.61 | 2.61 | qfq | 27,433,329 | 71,193,948 | 3.16% |
| 2024-07-10 | 2.52 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 19,422,732 | 49,307,917 | 0.40% |
| 2024-07-09 | 2.49 | 2.53 | 2.45 | 2.52 | 2.52 | qfq | 28,135,548 | 70,200,442 | 0.80% |
| 2024-07-08 | 2.59 | 2.59 | 2.49 | 2.50 | 2.50 | qfq | 24,050,360 | 60,515,234 | -2.72% |
| 2024-07-05 | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 17,947,900 | 45,895,150 | 0.39% |
| 2024-07-04 | 2.60 | 2.61 | 2.54 | 2.56 | 2.56 | qfq | 22,264,180 | 57,273,740 | -1.16% |
| 2024-07-03 | 2.61 | 2.63 | 2.59 | 2.59 | 2.59 | qfq | 16,363,100 | 42,628,255 | -0.77% |
| 2024-07-02 | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 22,193,640 | 57,916,090 | -0.38% |
| 2024-07-01 | 2.57 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 21,364,085 | 55,449,586 | 1.55% |
| 2024-06-28 | 2.56 | 2.62 | 2.55 | 2.58 | 2.58 | qfq | 22,374,574 | 57,973,279 | 0.78% |
| 2024-06-27 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | qfq | 26,499,710 | 68,399,068 | -2.29% |
| 2024-06-26 | 2.58 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 24,190,060 | 62,758,365 | 1.55% |
| 2024-06-25 | 2.55 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 28,210,041 | 73,018,762 | 1.18% |
| 2024-06-24 | 2.60 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 25,373,700 | 65,046,040 | -1.92% |
| 2024-06-21 | 2.56 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 19,506,388 | 50,563,295 | 1.56% |
| 2024-06-20 | 2.62 | 2.64 | 2.55 | 2.56 | 2.56 | qfq | 22,346,594 | 57,801,320 | -2.29% |
| 2024-06-19 | 2.64 | 2.66 | 2.62 | 2.62 | 2.62 | qfq | 19,068,353 | 50,214,473 | -0.76% |
| 2024-06-18 | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | qfq | 27,771,950 | 73,009,510 | 1.15% |
| 2024-06-17 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | qfq | 50,949,523 | 132,903,660 | -1.88% |
| 2024-06-14 | 2.72 | 2.80 | 2.62 | 2.66 | 2.66 | qfq | 102,602,353 | 275,547,175 | -2.92% |
| 2024-06-13 | 2.84 | 2.85 | 2.67 | 2.74 | 2.74 | qfq | 66,356,061 | 182,112,995 | -3.52% |
| 2024-06-12 | 2.84 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 21,808,782 | 62,260,703 | -0.35% |
| 2024-06-11 | 2.87 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 21,478,628 | 61,135,364 | -1.38% |
| 2024-06-07 | 2.83 | 2.90 | 2.82 | 2.89 | 2.89 | qfq | 30,394,166 | 86,867,992 | 2.12% |
| 2024-06-06 | 2.87 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 27,510,316 | 77,940,965 | -1.05% |
| 2024-06-05 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | qfq | 21,390,860 | 61,528,496 | -1.38% |
| 2024-06-04 | 2.83 | 2.90 | 2.82 | 2.90 | 2.90 | qfq | 29,214,340 | 83,801,537 | 2.11% |
| 2024-06-03 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | qfq | 47,140,808 | 134,912,080 | -2.74% |
| 2024-05-31 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 21,335,617 | 61,881,133 | 1.74% |
| 2024-05-30 | 2.84 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 21,425,400 | 61,291,071 | 1.06% |
| 2024-05-29 | 2.85 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 20,125,700 | 57,460,127 | -0.70% |
| 2024-05-28 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | qfq | 17,476,512 | 50,346,535 | -1.04% |
| 2024-05-27 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | qfq | 18,287,661 | 52,429,874 | 1.76% |
| 2024-05-24 | 2.83 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 20,286,960 | 57,816,884 | 0.35% |
| 2024-05-23 | 2.89 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 31,286,280 | 89,028,865 | -2.41% |
| 2024-05-22 | 2.90 | 2.92 | 2.89 | 2.90 | 2.90 | qfq | 18,400,060 | 53,447,999 | 0.00% |
| 2024-05-21 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 27,878,920 | 81,149,668 | -1.36% |
| 2024-05-20 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 26,482,380 | 78,023,211 | -0.34% |
| 2024-05-17 | 2.90 | 2.95 | 2.89 | 2.95 | 2.95 | qfq | 24,029,397 | 70,109,690 | 1.72% |
| 2024-05-16 | 2.91 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 21,712,060 | 63,399,537 | -0.34% |
| 2024-05-15 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | qfq | 22,476,780 | 65,826,957 | -0.68% |
| 2024-05-14 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | qfq | 25,118,860 | 74,139,087 | -0.68% |
| 2024-05-13 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 31,006,624 | 91,243,724 | -0.67% |
| 2024-05-10 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 27,254,494 | 80,933,496 | -0.67% |
| 2024-05-09 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 33,052,468 | 98,529,967 | 1.36% |
| 2024-05-08 | 3.00 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 31,933,442 | 94,709,898 | -1.67% |
| 2024-05-07 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 33,138,081 | 99,381,053 | -0.99% |
| 2024-05-06 | 2.97 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 54,035,383 | 162,363,623 | 2.71% |
| 2024-04-30 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 26,369,294 | 77,707,759 | -0.34% |
| 2024-04-29 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | qfq | 32,613,286 | 95,808,698 | 1.37% |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | qfq | 33,412,399 | 96,423,144 | 2.10% |
| 2024-04-25 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 20,174,060 | 57,788,974 | -0.35% |
| 2024-04-24 | 2.88 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 26,732,360 | 76,473,058 | 0.35% |
| 2024-04-23 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 28,631,899 | 82,534,959 | -2.05% |
| 2024-04-22 | 2.97 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 26,768,487 | 78,582,645 | -1.68% |
| 2024-04-19 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 34,885,603 | 103,131,195 | 1.02% |
| 2024-04-18 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 36,202,282 | 106,867,365 | -1.34% |
| 2024-04-17 | 2.86 | 2.98 | 2.85 | 2.98 | 2.98 | qfq | 46,842,857 | 137,434,099 | 4.93% |
| 2024-04-16 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 41,700,877 | 120,838,809 | -4.05% |
| 2024-04-15 | 2.94 | 3.01 | 2.89 | 2.96 | 2.96 | qfq | 55,202,824 | 163,497,203 | 0.68% |
| 2024-04-12 | 2.91 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 41,142,240 | 120,703,024 | 1.03% |
| 2024-04-11 | 2.80 | 2.93 | 2.78 | 2.91 | 2.91 | qfq | 43,798,507 | 126,237,027 | 3.19% |
| 2024-04-10 | 2.85 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 28,664,145 | 81,584,057 | -0.70% |
| 2024-04-09 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 17,535,559 | 49,722,727 | 0.00% |
| 2024-04-08 | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 23,255,099 | 66,479,805 | -1.05% |
| 2024-04-03 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 20,628,702 | 59,384,174 | -0.35% |
| 2024-04-02 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 23,390,681 | 67,544,655 | 0.00% |
| 2024-04-01 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 25,611,640 | 73,665,645 | 0.00% |
| 2024-03-29 | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | qfq | 22,366,182 | 63,784,973 | 2.49% |
| 2024-03-28 | 2.76 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 24,928,740 | 69,940,859 | 1.44% |
| 2024-03-27 | 2.83 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 20,653,120 | 57,860,708 | -2.12% |
| 2024-03-26 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 20,685,621 | 58,263,240 | 0.35% |
| 2024-03-25 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 20,385,860 | 58,057,516 | -1.40% |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.86 | 2.86 | qfq | 23,443,202 | 67,274,963 | -2.05% |
| 2024-03-21 | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 22,222,668 | 64,697,804 | -0.34% |
| 2024-03-20 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 17,160,135 | 50,137,244 | 0.34% |
| 2024-03-19 | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | qfq | 23,687,293 | 69,572,008 | -1.35% |
| 2024-03-18 | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | qfq | 29,842,868 | 87,869,210 | 1.02% |
| 2024-03-15 | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | qfq | 33,905,798 | 98,374,351 | 2.09% |
| 2024-03-14 | 2.88 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 21,265,587 | 61,201,998 | -0.35% |
| 2024-03-13 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 21,945,780 | 63,245,052 | 0.00% |
| 2024-03-12 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 20,688,441 | 59,677,313 | -0.69% |
| 2024-03-11 | 2.89 | 2.91 | 2.86 | 2.90 | 2.90 | qfq | 23,578,949 | 68,027,769 | 0.69% |
| 2024-03-08 | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 22,395,300 | 64,489,044 | -1.03% |
| 2024-03-07 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 34,811,041 | 101,770,227 | 0.69% |
| 2024-03-06 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 25,488,943 | 73,646,101 | 0.70% |
| 2024-03-05 | 2.87 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 27,216,980 | 78,384,898 | -0.35% |
| 2024-03-04 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 28,112,475 | 80,715,845 | -1.03% |
| 2024-03-01 | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 30,882,709 | 89,879,639 | -0.68% |
| 2024-02-29 | 2.82 | 2.94 | 2.81 | 2.93 | 2.93 | qfq | 42,624,128 | 122,933,867 | 3.53% |
| 2024-02-28 | 2.93 | 2.96 | 2.83 | 2.83 | 2.83 | qfq | 63,077,042 | 183,018,272 | -3.74% |
| 2024-02-27 | 2.94 | 3.00 | 2.90 | 2.94 | 2.94 | qfq | 60,717,280 | 177,942,340 | -0.68% |
| 2024-02-26 | 2.92 | 3.00 | 2.89 | 2.96 | 2.96 | qfq | 88,528,242 | 261,576,232 | 6.09% |
| 2024-02-23 | 2.79 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 26,967,700 | 75,108,703 | 0.72% |
| 2024-02-22 | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 19,889,380 | 54,943,848 | 0.36% |
| 2024-02-21 | 2.72 | 2.83 | 2.71 | 2.76 | 2.76 | qfq | 32,409,542 | 90,049,438 | 0.73% |
| 2024-02-20 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | qfq | 22,295,174 | 61,047,115 | 0.00% |
| 2024-02-19 | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | qfq | 40,922,656 | 113,141,742 | -0.72% |
| 2024-02-08 | 2.73 | 2.87 | 2.72 | 2.76 | 2.76 | qfq | 59,117,860 | 165,938,877 | 0.73% |
| 2024-02-07 | 2.58 | 2.74 | 2.57 | 2.74 | 2.74 | qfq | 57,684,914 | 155,632,216 | 6.20% |
| 2024-02-06 | 2.38 | 2.61 | 2.33 | 2.58 | 2.58 | qfq | 43,619,043 | 108,498,803 | 8.40% |
| 2024-02-05 | 2.50 | 2.51 | 2.31 | 2.38 | 2.38 | qfq | 42,141,801 | 101,632,450 | -5.56% |
| 2024-02-02 | 2.58 | 2.62 | 2.45 | 2.52 | 2.52 | qfq | 33,364,200 | 84,506,087 | -2.33% |
| 2024-02-01 | 2.59 | 2.67 | 2.57 | 2.58 | 2.58 | qfq | 28,343,735 | 73,913,352 | -1.53% |
| 2024-01-31 | 2.68 | 2.71 | 2.60 | 2.62 | 2.62 | qfq | 26,290,942 | 69,609,955 | -2.60% |
| 2024-01-30 | 2.73 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 22,768,500 | 62,089,845 | -1.82% |
| 2024-01-29 | 2.77 | 2.79 | 2.72 | 2.74 | 2.74 | qfq | 25,108,047 | 69,269,453 | -1.08% |
| 2024-01-26 | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 27,619,318 | 76,415,576 | 0.36% |
| 2024-01-25 | 2.64 | 2.76 | 2.63 | 2.76 | 2.76 | qfq | 33,784,580 | 91,595,034 | 4.15% |
| 2024-01-24 | 2.58 | 2.66 | 2.53 | 2.65 | 2.65 | qfq | 30,501,757 | 79,142,031 | 3.11% |
| 2024-01-23 | 2.52 | 2.59 | 2.48 | 2.57 | 2.57 | qfq | 25,139,901 | 63,963,065 | 1.18% |
| 2024-01-22 | 2.68 | 2.69 | 2.51 | 2.54 | 2.54 | qfq | 31,976,621 | 83,305,038 | -5.58% |
| 2024-01-19 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 17,998,317 | 48,423,397 | -0.74% |
| 2024-01-18 | 2.74 | 2.75 | 2.63 | 2.71 | 2.71 | qfq | 36,096,163 | 96,750,842 | -1.45% |
| 2024-01-17 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | qfq | 14,025,776 | 38,936,968 | -1.43% |
| 2024-01-16 | 2.81 | 2.81 | 2.75 | 2.79 | 2.79 | qfq | 25,036,319 | 69,594,911 | -0.71% |
| 2024-01-15 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 14,621,645 | 41,077,558 | 0.00% |
| 2024-01-12 | 2.80 | 2.84 | 2.79 | 2.81 | 2.81 | qfq | 14,446,610 | 40,756,651 | 0.00% |
| 2024-01-11 | 2.77 | 2.82 | 2.76 | 2.81 | 2.81 | qfq | 17,057,919 | 47,685,601 | 1.44% |
| 2024-01-10 | 2.78 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 18,237,763 | 50,747,262 | -0.36% |
| 2024-01-09 | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 19,979,055 | 55,637,266 | 0.72% |
| 2024-01-08 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | qfq | 16,940,230 | 47,137,851 | -1.78% |
| 2024-01-05 | 2.85 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 20,501,148 | 58,250,013 | -1.75% |
| 2024-01-04 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 18,551,125 | 52,813,231 | 0.00% |
| 2024-01-03 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 18,852,367 | 54,023,741 | -0.35% |
| 2024-01-02 | 2.84 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 27,630,552 | 79,045,934 | 1.41% |
| 2023-12-29 | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | qfq | 18,081,074 | 51,094,687 | 0.71% |
| 2023-12-28 | 2.78 | 2.83 | 2.76 | 2.81 | 2.81 | qfq | 21,579,942 | 60,539,445 | 1.08% |
| 2023-12-27 | 2.77 | 2.80 | 2.74 | 2.78 | 2.78 | qfq | 14,584,043 | 40,413,243 | 0.72% |
| 2023-12-26 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | qfq | 10,018,140 | 27,739,708 | -0.36% |
| 2023-12-25 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 14,116,420 | 39,107,237 | 0.36% |
| 2023-12-22 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | qfq | 21,921,960 | 60,613,924 | -1.08% |
| 2023-12-21 | 2.76 | 2.79 | 2.73 | 2.79 | 2.79 | qfq | 22,107,498 | 61,018,454 | 1.09% |
| 2023-12-20 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | qfq | 20,530,040 | 57,370,984 | -1.43% |
| 2023-12-19 | 2.79 | 2.81 | 2.78 | 2.80 | 2.80 | qfq | 12,177,200 | 34,043,667 | 0.36% |
| 2023-12-18 | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 16,133,332 | 45,316,149 | -1.41% |
| 2023-12-15 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | qfq | 15,944,469 | 45,402,907 | -0.70% |
| 2023-12-14 | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | qfq | 14,589,742 | 41,597,327 | 0.00% |
| 2023-12-13 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | qfq | 17,401,301 | 49,853,303 | -0.70% |
| 2023-12-12 | 2.87 | 2.88 | 2.84 | 2.87 | 2.87 | qfq | 17,961,050 | 51,300,701 | 0.00% |
| 2023-12-11 | 2.81 | 2.88 | 2.79 | 2.87 | 2.87 | qfq | 33,645,658 | 95,535,202 | 1.77% |
| 2023-12-08 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | qfq | 25,845,129 | 73,470,403 | -1.40% |
| 2023-12-07 | 2.87 | 2.88 | 2.85 | 2.86 | 2.86 | qfq | 18,844,181 | 53,913,524 | -0.35% |
| 2023-12-06 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | qfq | 15,180,340 | 43,668,809 | 0.00% |
| 2023-12-05 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | qfq | 19,583,080 | 56,581,070 | -1.37% |
| 2023-12-04 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | qfq | 20,542,540 | 59,932,656 | -0.68% |
| 2023-12-01 | 2.92 | 2.93 | 2.90 | 2.93 | 2.93 | qfq | 17,867,448 | 52,098,495 | 0.69% |
| 2023-11-30 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | qfq | 13,635,240 | 39,892,584 | -0.68% |
| 2023-11-29 | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | qfq | 10,579,020 | 31,145,840 | -1.01% |
| 2023-11-28 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 17,264,820 | 51,003,656 | 0.68% |
| 2023-11-27 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | qfq | 18,867,500 | 55,442,184 | -0.68% |
| 2023-11-24 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 16,280,594 | 48,381,303 | -0.67% |
| 2023-11-23 | 2.97 | 2.99 | 2.95 | 2.98 | 2.98 | qfq | 13,003,474 | 38,700,667 | 0.34% |
| 2023-11-22 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | qfq | 14,836,880 | 44,322,741 | -1.00% |
| 2023-11-21 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 16,146,464 | 48,683,158 | -0.66% |
| 2023-11-20 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | qfq | 16,431,140 | 49,344,425 | 1.00% |
| 2023-11-17 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 16,011,942 | 47,800,417 | 0.34% |
| 2023-11-16 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | qfq | 12,797,073 | 38,289,077 | -1.32% |
| 2023-11-15 | 3.03 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 17,856,300 | 53,869,779 | -0.33% |
| 2023-11-14 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | qfq | 17,127,960 | 51,627,111 | 0.66% |
| 2023-11-13 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | qfq | 15,023,061 | 45,052,545 | 1.01% |
| 2023-11-10 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 13,341,035 | 39,718,339 | -0.67% |
| 2023-11-09 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | qfq | 12,097,640 | 36,300,510 | 0.00% |
| 2023-11-08 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | qfq | 11,984,496 | 36,059,405 | -0.66% |
| 2023-11-07 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | qfq | 14,767,820 | 44,652,008 | -0.33% |
| 2023-11-06 | 3.00 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 15,119,889 | 45,629,330 | 1.00% |
| 2023-11-03 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | qfq | 14,958,000 | 44,718,495 | 1.69% |
| 2023-11-02 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | qfq | 14,440,204 | 43,063,871 | -0.67% |
| 2023-11-01 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 11,572,589 | 34,359,848 | 0.00% |
| 2023-10-31 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | qfq | 11,074,900 | 32,921,547 | -0.67% |
| 2023-10-30 | 2.98 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 14,255,513 | 42,502,635 | 0.34% |
| 2023-10-27 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 17,560,591 | 52,200,526 | 0.68% |
| 2023-10-26 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 17,535,029 | 51,425,994 | 1.02% |
| 2023-10-25 | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 18,310,380 | 53,745,970 | 1.38% |
| 2023-10-24 | 2.86 | 2.90 | 2.84 | 2.89 | 2.89 | qfq | 16,394,400 | 47,124,357 | 1.05% |
| 2023-10-23 | 2.93 | 2.94 | 2.84 | 2.86 | 2.86 | qfq | 18,763,738 | 54,117,779 | -2.72% |
| 2023-10-20 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | qfq | 16,603,057 | 48,800,194 | 0.00% |
| 2023-10-19 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 24,971,000 | 74,219,461 | -2.33% |
| 2023-10-18 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | qfq | 15,922,300 | 48,040,621 | -0.99% |
| 2023-10-17 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | qfq | 11,283,638 | 34,265,302 | 0.00% |
| 2023-10-16 | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 19,140,020 | 58,115,416 | 0.33% |
| 2023-10-13 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | qfq | 11,665,180 | 35,217,887 | 0.00% |
| 2023-10-12 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 15,582,341 | 47,071,398 | 1.00% |
| 2023-10-11 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | qfq | 18,190,820 | 54,945,570 | -0.99% |
| 2023-10-10 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 18,187,580 | 55,274,484 | -0.66% |
| 2023-10-09 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | qfq | 14,965,080 | 45,404,873 | 0.33% |
| 2023-09-28 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | qfq | 19,172,840 | 58,167,899 | 0.00% |
| 2023-09-27 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | qfq | 22,299,428 | 67,887,604 | 0.66% |
| 2023-09-26 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | qfq | 13,788,848 | 41,818,871 | -0.66% |
| 2023-09-25 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | qfq | 16,163,016 | 49,375,755 | -1.30% |
| 2023-09-22 | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | qfq | 21,652,649 | 66,334,376 | 0.33% |
| 2023-09-21 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 12,215,829 | 37,670,059 | -0.65% |
| 2023-09-20 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | qfq | 9,628,689 | 29,865,152 | -0.32% |
| 2023-09-19 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | qfq | 11,897,149 | 36,934,816 | 0.00% |
| 2023-09-18 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | qfq | 13,142,266 | 40,687,977 | 0.00% |
| 2023-09-15 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | qfq | 17,401,124 | 54,027,685 | -0.32% |
| 2023-09-14 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | qfq | 10,602,081 | 32,873,142 | 0.32% |
| 2023-09-13 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 13,150,300 | 40,766,984 | -0.32% |
| 2023-09-12 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | qfq | 10,178,040 | 31,774,124 | -0.32% |
| 2023-09-11 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 19,439,340 | 60,442,931 | 1.30% |
| 2023-09-08 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | qfq | 13,093,620 | 40,446,955 | 0.00% |
| 2023-09-07 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | qfq | 20,793,909 | 64,431,251 | -1.60% |
| 2023-09-06 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | qfq | 11,542,561 | 36,160,614 | -0.32% |
| 2023-09-05 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 20,965,152 | 65,824,385 | -0.32% |
| 2023-09-04 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | qfq | 17,302,480 | 54,198,788 | 1.29% |
| 2023-09-01 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | qfq | 13,416,700 | 41,741,627 | 0.00% |
| 2023-08-31 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 18,277,480 | 57,009,173 | -0.96% |
| 2023-08-30 | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 25,052,857 | 79,251,938 | -1.57% |
| 2023-08-29 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 37,170,687 | 118,430,200 | 0.31% |
| 2023-08-28 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | qfq | 65,848,466 | 212,637,543 | 2.25% |
| 2023-08-25 | 3.08 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 23,861,833 | 74,156,310 | 1.30% |
| 2023-08-24 | 3.13 | 3.14 | 3.07 | 3.07 | 3.07 | qfq | 21,092,796 | 65,303,017 | -1.92% |
| 2023-08-23 | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 12,845,661 | 40,331,887 | -0.95% |
| 2023-08-22 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | qfq | 19,929,490 | 62,873,441 | 0.00% |
| 2023-08-21 | 3.17 | 3.20 | 3.15 | 3.16 | 3.16 | qfq | 15,348,545 | 48,723,555 | -0.32% |
| 2023-08-18 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 17,638,303 | 56,230,181 | -0.31% |
| 2023-08-17 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | qfq | 17,498,100 | 55,258,197 | 1.27% |
| 2023-08-16 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | qfq | 12,299,180 | 38,773,881 | -0.95% |
| 2023-08-15 | 3.18 | 3.18 | 3.13 | 3.17 | 3.17 | qfq | 12,695,100 | 40,048,894 | 0.00% |
| 2023-08-14 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 19,261,135 | 60,833,491 | 0.00% |
| 2023-08-11 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | qfq | 17,244,860 | 55,081,180 | -1.55% |
| 2023-08-10 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | qfq | 13,995,308 | 45,107,220 | -0.31% |
| 2023-08-09 | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | qfq | 20,270,988 | 65,451,468 | -0.62% |
| 2023-08-08 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | qfq | 14,736,000 | 47,842,914 | 0.00% |
| 2023-08-07 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 18,604,900 | 60,603,839 | -0.61% |
| 2023-08-04 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | qfq | 23,432,248 | 77,034,715 | -0.61% |
| 2023-08-03 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 26,281,340 | 86,054,432 | 0.30% |
| 2023-08-02 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | qfq | 30,767,535 | 100,653,710 | 0.61% |
| 2023-08-01 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 37,251,510 | 121,407,523 | 0.62% |
| 2023-07-31 | 3.18 | 3.25 | 3.18 | 3.24 | 3.24 | qfq | 36,739,538 | 118,713,448 | 1.57% |
| 2023-07-28 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 29,303,400 | 92,970,003 | 0.95% |
| 2023-07-27 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | qfq | 23,950,405 | 75,866,375 | -0.32% |
| 2023-07-26 | 3.14 | 3.17 | 3.12 | 3.17 | 3.17 | qfq | 24,516,664 | 77,103,318 | 0.63% |
| 2023-07-25 | 3.12 | 3.15 | 3.11 | 3.15 | 3.15 | qfq | 24,651,799 | 77,227,610 | 1.29% |
| 2023-07-24 | 3.09 | 3.11 | 3.08 | 3.11 | 3.11 | qfq | 12,811,510 | 39,712,030 | 0.32% |
| 2023-07-21 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | qfq | 13,619,167 | 42,210,531 | 0.00% |
| 2023-07-20 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 16,231,921 | 50,517,777 | -0.32% |
| 2023-07-19 | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | qfq | 9,841,753 | 30,528,806 | 0.00% |
| 2023-07-18 | 3.09 | 3.12 | 3.07 | 3.11 | 3.11 | qfq | 17,711,757 | 54,943,337 | 0.65% |
| 2023-07-17 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | qfq | 14,564,480 | 44,953,544 | 0.00% |