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
晶科科技601778.SH
最近收盘价3.352026-07-17
最近交易日2026-07-17
成交量（股）135,277,890
成交额（元）465,885,884
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.0283 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.0279 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.011 | — | — | — | 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 | 3.52 | 3.56 | 3.33 | 3.35 | 3.35 | qfq | 135,277,890 | 465,885,884 | -4.83% |
| 2026-07-16 | 3.59 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 96,883,319 | 346,120,545 | -1.95% |
| 2026-07-15 | 3.59 | 3.74 | 3.56 | 3.59 | 3.59 | qfq | 114,204,178 | 415,933,658 | -2.45% |
| 2026-07-14 | 3.63 | 3.70 | 3.54 | 3.68 | 3.68 | qfq | 116,088,786 | 420,469,687 | 0.55% |
| 2026-07-13 | 3.96 | 4.04 | 3.66 | 3.66 | 3.66 | qfq | 130,833,429 | 495,163,446 | -7.58% |
| 2026-07-10 | 3.83 | 4.09 | 3.77 | 3.96 | 3.96 | qfq | 176,489,887 | 699,793,662 | 3.39% |
| 2026-07-09 | 3.79 | 3.84 | 3.64 | 3.83 | 3.83 | qfq | 125,742,541 | 471,784,093 | 1.06% |
| 2026-07-08 | 3.93 | 3.94 | 3.76 | 3.79 | 3.79 | qfq | 101,347,613 | 387,844,305 | -2.57% |
| 2026-07-07 | 4.01 | 4.06 | 3.89 | 3.89 | 3.89 | qfq | 102,373,884 | 404,764,563 | -3.71% |
| 2026-07-06 | 4.16 | 4.23 | 4.03 | 4.04 | 4.04 | qfq | 118,847,620 | 490,245,797 | -2.65% |
| 2026-07-03 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 107,966,553 | 447,359,538 | 0.48% |
| 2026-07-02 | 4.31 | 4.35 | 4.11 | 4.13 | 4.13 | qfq | 160,519,192 | 678,091,131 | -3.95% |
| 2026-07-01 | 4.29 | 4.38 | 4.22 | 4.30 | 4.30 | qfq | 139,596,969 | 601,453,054 | 0.00% |
| 2026-06-30 | 4.24 | 4.34 | 4.16 | 4.30 | 4.27 | qfq | 115,628,411 | 495,005,323 | 1.42% |
| 2026-06-29 | 4.35 | 4.42 | 4.20 | 4.24 | 4.21 | qfq | 134,885,386 | 576,636,527 | -2.53% |
| 2026-06-26 | 4.64 | 4.65 | 4.35 | 4.35 | 4.32 | qfq | 145,046,877 | 647,682,646 | -4.81% |
| 2026-06-25 | 4.47 | 4.70 | 4.41 | 4.57 | 4.54 | qfq | 143,080,745 | 652,922,206 | 0.66% |
| 2026-06-24 | 4.60 | 4.63 | 4.45 | 4.54 | 4.51 | qfq | 147,288,974 | 665,918,773 | -2.16% |
| 2026-06-23 | 4.80 | 4.81 | 4.60 | 4.64 | 4.61 | qfq | 126,076,449 | 593,064,249 | -3.33% |
| 2026-06-22 | 4.82 | 4.89 | 4.68 | 4.80 | 4.77 | qfq | 162,245,532 | 770,517,933 | -1.44% |
| 2026-06-18 | 4.99 | 5.09 | 4.84 | 4.87 | 4.84 | qfq | 160,103,326 | 788,288,447 | -2.99% |
| 2026-06-17 | 5.08 | 5.18 | 4.98 | 5.02 | 4.99 | qfq | 136,675,887 | 690,593,894 | -1.38% |
| 2026-06-16 | 5.03 | 5.15 | 5.01 | 5.09 | 5.06 | qfq | 144,890,661 | 735,931,464 | 1.39% |
| 2026-06-15 | 4.86 | 5.03 | 4.81 | 5.02 | 4.99 | qfq | 171,714,832 | 852,202,243 | 5.02% |
| 2026-06-12 | 4.93 | 5.02 | 4.76 | 4.78 | 4.75 | qfq | 155,782,121 | 758,182,868 | -1.65% |
| 2026-06-11 | 4.91 | 4.95 | 4.81 | 4.86 | 4.83 | qfq | 129,527,888 | 630,734,534 | -2.21% |
| 2026-06-10 | 5.12 | 5.13 | 4.89 | 4.97 | 4.94 | qfq | 162,984,485 | 810,235,820 | -3.87% |
| 2026-06-09 | 5.15 | 5.19 | 4.94 | 5.17 | 5.14 | qfq | 183,115,481 | 930,814,968 | 2.78% |
| 2026-06-08 | 5.18 | 5.30 | 4.97 | 5.03 | 5.00 | qfq | 199,600,389 | 1,019,442,780 | -5.63% |
| 2026-06-05 | 5.66 | 5.69 | 5.30 | 5.33 | 5.30 | qfq | 231,891,810 | 1,253,855,675 | -4.82% |
| 2026-06-04 | 5.71 | 5.87 | 5.56 | 5.60 | 5.56 | qfq | 217,724,673 | 1,236,300,531 | -3.28% |
| 2026-06-03 | 5.76 | 5.88 | 5.66 | 5.79 | 5.75 | qfq | 206,820,579 | 1,192,845,508 | -0.86% |
| 2026-06-02 | 5.79 | 5.88 | 5.44 | 5.84 | 5.80 | qfq | 264,035,050 | 1,501,441,446 | -0.17% |
| 2026-06-01 | 5.98 | 6.03 | 5.72 | 5.85 | 5.81 | qfq | 197,894,508 | 1,160,735,204 | -1.35% |
| 2026-05-29 | 6.21 | 6.25 | 5.89 | 5.93 | 5.89 | qfq | 272,984,339 | 1,654,372,012 | -5.27% |
| 2026-05-28 | 6.35 | 6.37 | 6.16 | 6.26 | 6.22 | qfq | 216,345,924 | 1,355,697,843 | 0.16% |
| 2026-05-27 | 6.26 | 6.39 | 6.17 | 6.25 | 6.21 | qfq | 205,908,212 | 1,293,351,552 | -1.26% |
| 2026-05-26 | 6.54 | 6.54 | 6.21 | 6.33 | 6.29 | qfq | 237,775,506 | 1,505,576,834 | -4.09% |
| 2026-05-25 | 6.34 | 6.85 | 6.33 | 6.60 | 6.56 | qfq | 361,488,494 | 2,402,641,093 | 4.27% |
| 2026-05-22 | 6.13 | 6.36 | 6.06 | 6.33 | 6.29 | qfq | 212,328,204 | 1,334,675,056 | 3.60% |
| 2026-05-21 | 6.44 | 6.53 | 6.09 | 6.11 | 6.07 | qfq | 292,417,133 | 1,837,787,509 | -4.98% |
| 2026-05-20 | 6.55 | 6.67 | 6.21 | 6.43 | 6.39 | qfq | 325,144,457 | 2,091,916,364 | -3.60% |
| 2026-05-19 | 6.58 | 6.71 | 6.31 | 6.67 | 6.63 | qfq | 338,975,440 | 2,222,139,933 | 1.06% |
| 2026-05-18 | 6.93 | 7.09 | 6.51 | 6.60 | 6.56 | qfq | 430,409,250 | 2,895,001,026 | -5.17% |
| 2026-05-15 | 7.38 | 7.38 | 6.85 | 6.96 | 6.92 | qfq | 724,120,977 | 5,128,397,298 | -7.45% |
| 2026-05-14 | 7.24 | 7.85 | 7.16 | 7.52 | 7.47 | qfq | 963,618,120 | 7,334,013,258 | 5.32% |
| 2026-05-13 | 7.09 | 7.66 | 7.01 | 7.14 | 7.09 | qfq | 694,577,395 | 5,072,141,762 | 0.56% |
| 2026-05-12 | 7.38 | 7.45 | 6.96 | 7.10 | 7.05 | qfq | 409,920,220 | 2,919,757,676 | -2.74% |
| 2026-05-11 | 7.50 | 7.70 | 7.25 | 7.30 | 7.25 | qfq | 559,896,681 | 4,189,606,575 | -1.22% |
| 2026-05-08 | 7.41 | 7.53 | 7.17 | 7.39 | 7.34 | qfq | 507,337,275 | 3,722,284,663 | -0.40% |
| 2026-05-07 | 7.36 | 7.58 | 7.25 | 7.42 | 7.37 | qfq | 638,436,031 | 4,700,668,281 | 3.78% |
| 2026-05-06 | 6.72 | 7.15 | 6.71 | 7.15 | 7.10 | qfq | 506,886,133 | 3,503,440,017 | 10.00% |
| 2026-04-30 | 6.80 | 6.88 | 6.34 | 6.50 | 6.46 | qfq | 587,322,605 | 3,834,742,968 | -6.61% |
| 2026-04-29 | 6.57 | 7.18 | 6.57 | 6.96 | 6.92 | qfq | 652,674,098 | 4,540,567,356 | -2.25% |
| 2026-04-28 | 6.85 | 7.48 | 6.85 | 7.12 | 7.07 | qfq | 703,276,060 | 5,053,169,936 | 2.59% |
| 2026-04-27 | 7.14 | 7.20 | 6.90 | 6.94 | 6.90 | qfq | 612,490,126 | 4,287,366,148 | -3.21% |
| 2026-04-24 | 7.54 | 7.88 | 7.14 | 7.17 | 7.12 | qfq | 1,016,642,350 | 7,597,041,840 | -0.28% |
| 2026-04-23 | 6.87 | 7.19 | 6.35 | 7.19 | 7.14 | qfq | 828,389,582 | 5,615,563,595 | 9.94% |
| 2026-04-22 | 6.45 | 6.85 | 6.43 | 6.54 | 6.50 | qfq | 733,494,776 | 4,828,136,825 | 2.99% |
| 2026-04-21 | 6.42 | 6.45 | 5.97 | 6.35 | 6.31 | qfq | 692,835,518 | 4,291,200,583 | -2.46% |
| 2026-04-20 | 6.80 | 6.86 | 6.38 | 6.51 | 6.47 | qfq | 813,438,007 | 5,306,072,137 | -5.79% |
| 2026-04-17 | 7.00 | 7.33 | 6.86 | 6.91 | 6.87 | qfq | 1,091,073,009 | 7,740,995,281 | 3.75% |
| 2026-04-16 | 6.25 | 6.66 | 6.20 | 6.66 | 6.62 | qfq | 749,122,700 | 4,899,616,970 | 10.08% |
| 2026-04-15 | 6.02 | 6.14 | 5.78 | 6.05 | 6.01 | qfq | 605,261,578 | 3,628,347,054 | 0.33% |
| 2026-04-14 | 5.56 | 6.03 | 5.55 | 6.03 | 5.99 | qfq | 558,442,337 | 3,291,803,939 | 10.04% |
| 2026-04-13 | 5.00 | 5.53 | 4.98 | 5.48 | 5.44 | qfq | 341,912,138 | 1,804,527,814 | 8.51% |
| 2026-04-10 | 5.08 | 5.10 | 4.99 | 5.05 | 5.02 | qfq | 137,919,473 | 694,964,203 | -0.59% |
| 2026-04-09 | 5.01 | 5.14 | 4.94 | 5.08 | 5.05 | qfq | 143,288,755 | 725,683,919 | -0.20% |
| 2026-04-08 | 4.99 | 5.13 | 4.94 | 5.09 | 5.06 | qfq | 195,955,339 | 992,674,432 | 3.88% |
| 2026-04-07 | 4.87 | 4.99 | 4.78 | 4.90 | 4.87 | qfq | 124,531,786 | 611,654,208 | 0.62% |
| 2026-04-03 | 4.75 | 4.87 | 4.67 | 4.87 | 4.84 | qfq | 191,864,746 | 921,249,835 | 3.40% |
| 2026-04-02 | 4.96 | 4.96 | 4.64 | 4.71 | 4.68 | qfq | 222,769,370 | 1,060,254,847 | -5.42% |
| 2026-04-01 | 5.02 | 5.08 | 4.91 | 4.98 | 4.95 | qfq | 197,352,939 | 984,786,817 | 1.84% |
| 2026-03-31 | 5.06 | 5.14 | 4.88 | 4.89 | 4.86 | qfq | 249,388,321 | 1,243,645,150 | -4.86% |
| 2026-03-30 | 5.40 | 5.41 | 4.97 | 5.14 | 5.11 | qfq | 296,509,476 | 1,530,238,347 | -6.88% |
| 2026-03-27 | 5.55 | 5.69 | 5.50 | 5.52 | 5.48 | qfq | 238,470,873 | 1,332,031,670 | -2.99% |
| 2026-03-26 | 5.80 | 5.88 | 5.63 | 5.69 | 5.65 | qfq | 350,548,825 | 2,012,360,479 | -3.89% |
| 2026-03-25 | 5.53 | 5.94 | 5.47 | 5.92 | 5.88 | qfq | 492,266,965 | 2,829,051,404 | 6.67% |
| 2026-03-24 | 5.46 | 5.55 | 5.20 | 5.55 | 5.51 | qfq | 395,487,897 | 2,135,350,697 | 3.16% |
| 2026-03-23 | 5.20 | 5.50 | 5.10 | 5.38 | 5.35 | qfq | 352,077,055 | 1,888,196,566 | 0.75% |
| 2026-03-20 | 5.34 | 5.62 | 5.25 | 5.34 | 5.31 | qfq | 356,688,604 | 1,937,958,557 | -1.11% |
| 2026-03-19 | 5.19 | 5.55 | 5.19 | 5.40 | 5.37 | qfq | 340,577,460 | 1,842,121,906 | 1.50% |
| 2026-03-18 | 5.31 | 5.50 | 5.18 | 5.32 | 5.29 | qfq | 315,612,964 | 1,680,634,195 | -0.75% |
| 2026-03-17 | 5.37 | 5.66 | 5.33 | 5.36 | 5.33 | qfq | 393,630,360 | 2,155,263,442 | -0.37% |
| 2026-03-16 | 5.80 | 5.85 | 5.24 | 5.38 | 5.35 | qfq | 445,922,741 | 2,406,475,751 | -7.24% |
| 2026-03-13 | 6.10 | 6.15 | 5.75 | 5.80 | 5.76 | qfq | 570,156,732 | 3,366,528,604 | -5.54% |
| 2026-03-12 | 5.91 | 6.38 | 5.91 | 6.14 | 6.10 | qfq | 750,880,837 | 4,582,760,740 | 4.07% |
| 2026-03-11 | 5.78 | 6.17 | 5.52 | 5.90 | 5.86 | qfq | 796,718,462 | 4,669,783,044 | 5.17% |
| 2026-03-10 | 5.06 | 5.61 | 4.96 | 5.61 | 5.57 | qfq | 526,975,210 | 2,825,091,750 | 10.00% |
| 2026-03-09 | 4.80 | 5.23 | 4.80 | 5.10 | 5.07 | qfq | 406,682,310 | 2,049,509,625 | 4.72% |
| 2026-03-06 | 4.69 | 4.99 | 4.62 | 4.87 | 4.84 | qfq | 349,839,418 | 1,687,531,011 | 3.84% |
| 2026-03-05 | 4.60 | 4.73 | 4.56 | 4.69 | 4.66 | qfq | 249,932,986 | 1,166,344,592 | 3.30% |
| 2026-03-04 | 4.45 | 4.62 | 4.41 | 4.54 | 4.51 | qfq | 142,164,367 | 644,687,993 | 0.22% |
| 2026-03-03 | 4.60 | 4.70 | 4.49 | 4.53 | 4.50 | qfq | 226,778,864 | 1,037,682,631 | -1.52% |
| 2026-03-02 | 4.75 | 4.79 | 4.54 | 4.60 | 4.57 | qfq | 272,631,364 | 1,264,726,593 | -4.17% |
| 2026-02-27 | 4.63 | 4.87 | 4.58 | 4.80 | 4.77 | qfq | 305,039,976 | 1,455,662,809 | 4.35% |
| 2026-02-26 | 4.63 | 4.80 | 4.57 | 4.60 | 4.57 | qfq | 250,859,884 | 1,171,637,728 | -0.65% |
| 2026-02-25 | 4.50 | 4.75 | 4.48 | 4.63 | 4.60 | qfq | 283,140,121 | 1,315,247,975 | 3.81% |
| 2026-02-24 | 4.57 | 4.57 | 4.45 | 4.46 | 4.43 | qfq | 159,311,181 | 715,737,844 | 0.00% |
| 2026-02-13 | 4.49 | 4.57 | 4.42 | 4.46 | 4.43 | qfq | 187,828,079 | 842,307,115 | -1.98% |
| 2026-02-12 | 4.45 | 4.59 | 4.30 | 4.55 | 4.52 | qfq | 265,472,800 | 1,185,779,501 | 3.41% |
| 2026-02-11 | 4.50 | 4.70 | 4.40 | 4.40 | 4.37 | qfq | 222,538,447 | 997,832,429 | -1.35% |
| 2026-02-10 | 4.63 | 4.72 | 4.46 | 4.46 | 4.43 | qfq | 294,344,488 | 1,329,463,724 | -3.88% |
| 2026-02-09 | 4.45 | 4.80 | 4.44 | 4.64 | 4.61 | qfq | 459,559,987 | 2,152,019,111 | 6.42% |
| 2026-02-06 | 4.25 | 4.41 | 4.19 | 4.36 | 4.33 | qfq | 169,276,900 | 731,979,922 | 1.63% |
| 2026-02-05 | 4.66 | 4.67 | 4.23 | 4.29 | 4.26 | qfq | 308,527,348 | 1,343,481,101 | -7.54% |
| 2026-02-04 | 4.50 | 4.68 | 4.41 | 4.64 | 4.61 | qfq | 261,513,890 | 1,194,402,023 | 4.27% |
| 2026-02-03 | 4.24 | 4.48 | 4.23 | 4.45 | 4.42 | qfq | 252,614,306 | 1,106,648,500 | 6.46% |
| 2026-02-02 | 4.25 | 4.34 | 4.18 | 4.18 | 4.15 | qfq | 139,952,959 | 597,925,642 | -2.11% |
| 2026-01-30 | 4.36 | 4.39 | 4.16 | 4.27 | 4.24 | qfq | 164,764,724 | 698,850,522 | -2.73% |
| 2026-01-29 | 4.18 | 4.58 | 4.16 | 4.39 | 4.36 | qfq | 288,782,704 | 1,268,246,072 | 4.52% |
| 2026-01-28 | 4.27 | 4.27 | 4.12 | 4.20 | 4.17 | qfq | 132,379,728 | 554,141,400 | -2.10% |
| 2026-01-27 | 4.20 | 4.39 | 4.01 | 4.29 | 4.26 | qfq | 201,861,000 | 842,711,920 | 1.66% |
| 2026-01-26 | 4.44 | 4.46 | 4.17 | 4.22 | 4.19 | qfq | 207,978,943 | 887,277,253 | -4.95% |
| 2026-01-23 | 4.27 | 4.53 | 4.26 | 4.44 | 4.41 | qfq | 192,759,306 | 848,304,791 | 3.50% |
| 2026-01-22 | 4.43 | 4.48 | 4.26 | 4.29 | 4.26 | qfq | 166,715,817 | 721,713,603 | -2.50% |
| 2026-01-21 | 4.17 | 4.49 | 4.14 | 4.40 | 4.37 | qfq | 256,738,314 | 1,114,019,588 | 5.26% |
| 2026-01-20 | 4.27 | 4.34 | 4.12 | 4.18 | 4.15 | qfq | 151,675,929 | 636,200,306 | -1.88% |
| 2026-01-19 | 4.34 | 4.35 | 4.22 | 4.26 | 4.23 | qfq | 163,765,669 | 701,106,638 | -0.47% |
| 2026-01-16 | 4.25 | 4.34 | 4.12 | 4.28 | 4.25 | qfq | 246,063,017 | 1,039,499,569 | 1.90% |
| 2026-01-15 | 4.10 | 4.23 | 4.08 | 4.20 | 4.17 | qfq | 187,164,403 | 779,397,314 | 1.94% |
| 2026-01-14 | 4.10 | 4.24 | 4.07 | 4.12 | 4.09 | qfq | 173,608,346 | 720,509,427 | 0.24% |
| 2026-01-13 | 4.10 | 4.19 | 4.03 | 4.11 | 4.08 | qfq | 186,890,440 | 765,978,672 | 0.74% |
| 2026-01-12 | 4.05 | 4.14 | 4.02 | 4.08 | 4.05 | qfq | 197,851,451 | 808,717,666 | 0.74% |
| 2026-01-09 | 4.09 | 4.13 | 4.02 | 4.05 | 4.02 | qfq | 152,565,546 | 620,348,534 | -1.46% |
| 2026-01-08 | 4.11 | 4.18 | 4.05 | 4.11 | 4.08 | qfq | 137,599,791 | 565,839,805 | -0.24% |
| 2026-01-07 | 4.09 | 4.17 | 4.02 | 4.12 | 4.09 | qfq | 168,934,057 | 692,510,499 | -0.24% |
| 2026-01-06 | 3.91 | 4.17 | 3.91 | 4.13 | 4.10 | qfq | 300,847,565 | 1,228,739,428 | 6.44% |
| 2026-01-05 | 3.78 | 3.90 | 3.77 | 3.88 | 3.85 | qfq | 177,370,150 | 683,201,753 | 4.30% |
| 2025-12-31 | 3.70 | 3.78 | 3.64 | 3.72 | 3.70 | qfq | 124,888,453 | 464,375,028 | 1.09% |
| 2025-12-30 | 3.73 | 3.74 | 3.66 | 3.68 | 3.66 | qfq | 112,264,961 | 414,155,443 | -2.65% |
| 2025-12-29 | 3.85 | 3.88 | 3.76 | 3.78 | 3.76 | qfq | 110,770,913 | 422,293,161 | -1.31% |
| 2025-12-26 | 3.80 | 3.92 | 3.77 | 3.83 | 3.81 | qfq | 159,961,120 | 615,154,293 | 1.06% |
| 2025-12-25 | 3.74 | 3.82 | 3.66 | 3.79 | 3.77 | qfq | 118,208,023 | 443,654,748 | 1.34% |
| 2025-12-24 | 3.71 | 3.76 | 3.64 | 3.74 | 3.72 | qfq | 121,805,088 | 450,536,453 | 0.27% |
| 2025-12-23 | 3.86 | 3.86 | 3.71 | 3.73 | 3.71 | qfq | 136,221,298 | 513,218,142 | -3.12% |
| 2025-12-22 | 3.89 | 3.91 | 3.80 | 3.85 | 3.83 | qfq | 138,330,050 | 531,054,192 | -1.03% |
| 2025-12-19 | 3.79 | 3.92 | 3.74 | 3.89 | 3.86 | qfq | 231,540,876 | 888,013,560 | 2.10% |
| 2025-12-18 | 3.88 | 3.93 | 3.80 | 3.81 | 3.79 | qfq | 230,056,475 | 888,898,423 | -1.55% |
| 2025-12-17 | 3.80 | 3.96 | 3.76 | 3.87 | 3.84 | qfq | 290,455,074 | 1,122,424,115 | -0.26% |
| 2025-12-16 | 3.73 | 3.97 | 3.66 | 3.88 | 3.85 | qfq | 497,808,320 | 1,912,849,950 | 4.58% |
| 2025-12-15 | 3.42 | 3.71 | 3.40 | 3.71 | 3.69 | qfq | 250,841,501 | 911,114,858 | 10.09% |
| 2025-12-12 | 3.26 | 3.42 | 3.25 | 3.37 | 3.35 | qfq | 120,465,114 | 403,878,312 | 3.37% |
| 2025-12-11 | 3.31 | 3.33 | 3.26 | 3.26 | 3.24 | qfq | 48,106,326 | 158,232,491 | -1.51% |
| 2025-12-10 | 3.30 | 3.32 | 3.26 | 3.31 | 3.29 | qfq | 43,589,596 | 143,629,343 | 0.30% |
| 2025-12-09 | 3.33 | 3.35 | 3.30 | 3.30 | 3.28 | qfq | 43,261,284 | 143,397,609 | -1.20% |
| 2025-12-08 | 3.33 | 3.36 | 3.32 | 3.34 | 3.32 | qfq | 52,674,232 | 176,196,278 | 0.30% |
| 2025-12-05 | 3.29 | 3.34 | 3.24 | 3.33 | 3.31 | qfq | 61,962,839 | 203,986,098 | 1.22% |
| 2025-12-04 | 3.32 | 3.32 | 3.26 | 3.29 | 3.27 | qfq | 44,909,990 | 147,604,349 | -0.90% |
| 2025-12-03 | 3.34 | 3.36 | 3.31 | 3.32 | 3.30 | qfq | 40,507,692 | 134,928,314 | -0.90% |
| 2025-12-02 | 3.37 | 3.37 | 3.31 | 3.35 | 3.33 | qfq | 48,301,200 | 161,074,962 | -0.59% |
| 2025-12-01 | 3.34 | 3.38 | 3.34 | 3.37 | 3.35 | qfq | 46,624,566 | 156,794,409 | 0.60% |
| 2025-11-28 | 3.33 | 3.36 | 3.28 | 3.35 | 3.33 | qfq | 50,542,000 | 168,559,292 | 0.90% |
| 2025-11-27 | 3.34 | 3.37 | 3.31 | 3.32 | 3.30 | qfq | 64,997,256 | 217,252,876 | -0.60% |
| 2025-11-26 | 3.38 | 3.40 | 3.33 | 3.34 | 3.32 | qfq | 54,706,555 | 184,166,332 | -0.89% |
| 2025-11-25 | 3.36 | 3.41 | 3.34 | 3.37 | 3.35 | qfq | 52,229,900 | 176,576,940 | 0.60% |
| 2025-11-24 | 3.36 | 3.38 | 3.32 | 3.35 | 3.33 | qfq | 57,477,512 | 192,720,031 | 0.00% |
| 2025-11-21 | 3.45 | 3.46 | 3.35 | 3.35 | 3.33 | qfq | 76,154,486 | 258,434,926 | -3.46% |
| 2025-11-20 | 3.52 | 3.54 | 3.46 | 3.47 | 3.45 | qfq | 50,643,092 | 177,091,352 | -1.14% |
| 2025-11-19 | 3.56 | 3.60 | 3.48 | 3.51 | 3.49 | qfq | 60,465,509 | 212,939,557 | -1.96% |
| 2025-11-18 | 3.67 | 3.70 | 3.55 | 3.58 | 3.56 | qfq | 90,154,806 | 324,628,909 | -2.72% |
| 2025-11-17 | 3.72 | 3.73 | 3.63 | 3.68 | 3.66 | qfq | 75,500,356 | 276,740,815 | -0.81% |
| 2025-11-14 | 3.66 | 3.80 | 3.64 | 3.71 | 3.69 | qfq | 114,442,241 | 426,270,926 | 0.82% |
| 2025-11-13 | 3.66 | 3.70 | 3.64 | 3.68 | 3.66 | qfq | 70,162,918 | 257,918,642 | 0.82% |
| 2025-11-12 | 3.75 | 3.77 | 3.61 | 3.65 | 3.63 | qfq | 110,604,600 | 404,701,865 | -2.41% |
| 2025-11-11 | 3.73 | 3.80 | 3.72 | 3.74 | 3.72 | qfq | 106,300,578 | 400,360,702 | 0.54% |
| 2025-11-10 | 3.74 | 3.77 | 3.69 | 3.72 | 3.70 | qfq | 102,587,699 | 381,107,868 | -0.53% |
| 2025-11-07 | 3.75 | 3.81 | 3.73 | 3.74 | 3.72 | qfq | 137,782,000 | 518,792,155 | 0.27% |
| 2025-11-06 | 3.72 | 3.78 | 3.70 | 3.73 | 3.71 | qfq | 122,598,338 | 458,371,861 | 0.54% |
| 2025-11-05 | 3.58 | 3.76 | 3.55 | 3.71 | 3.69 | qfq | 135,435,128 | 497,718,818 | 3.06% |
| 2025-11-04 | 3.66 | 3.68 | 3.58 | 3.60 | 3.58 | qfq | 116,470,573 | 422,059,890 | -1.64% |
| 2025-11-03 | 3.52 | 3.66 | 3.51 | 3.66 | 3.64 | qfq | 164,107,252 | 589,717,019 | 4.57% |
| 2025-10-31 | 3.47 | 3.59 | 3.47 | 3.50 | 3.48 | qfq | 154,527,285 | 544,770,287 | 2.04% |
| 2025-10-30 | 3.48 | 3.48 | 3.40 | 3.43 | 3.41 | qfq | 90,921,490 | 312,494,175 | -1.72% |
| 2025-10-29 | 3.40 | 3.49 | 3.36 | 3.49 | 3.47 | qfq | 96,265,201 | 331,236,210 | 2.95% |
| 2025-10-28 | 3.47 | 3.47 | 3.35 | 3.39 | 3.37 | qfq | 134,530,783 | 456,942,470 | -2.02% |
| 2025-10-27 | 3.52 | 3.55 | 3.45 | 3.46 | 3.44 | qfq | 113,122,866 | 394,642,332 | -1.42% |
| 2025-10-24 | 3.54 | 3.55 | 3.50 | 3.51 | 3.49 | qfq | 45,053,955 | 158,555,282 | -0.57% |
| 2025-10-23 | 3.54 | 3.54 | 3.47 | 3.53 | 3.51 | qfq | 68,202,457 | 239,023,755 | -0.56% |
| 2025-10-22 | 3.55 | 3.58 | 3.52 | 3.55 | 3.53 | qfq | 41,644,401 | 147,821,512 | 0.00% |
| 2025-10-21 | 3.55 | 3.57 | 3.52 | 3.55 | 3.53 | qfq | 59,911,893 | 212,746,938 | 0.57% |
| 2025-10-20 | 3.56 | 3.59 | 3.51 | 3.53 | 3.51 | qfq | 63,021,535 | 222,493,690 | 0.00% |
| 2025-10-17 | 3.65 | 3.67 | 3.52 | 3.53 | 3.51 | qfq | 75,508,353 | 270,262,358 | -3.55% |
| 2025-10-16 | 3.75 | 3.75 | 3.64 | 3.66 | 3.64 | qfq | 78,207,436 | 287,327,379 | -2.40% |
| 2025-10-15 | 3.74 | 3.76 | 3.67 | 3.75 | 3.73 | qfq | 62,565,200 | 232,753,912 | 1.08% |
| 2025-10-14 | 3.78 | 3.89 | 3.70 | 3.71 | 3.69 | qfq | 111,936,884 | 425,072,855 | -1.07% |
| 2025-10-13 | 3.69 | 3.77 | 3.65 | 3.75 | 3.73 | qfq | 81,403,419 | 303,342,550 | -1.83% |
| 2025-10-10 | 3.85 | 3.89 | 3.81 | 3.82 | 3.80 | qfq | 79,794,319 | 306,674,284 | -1.29% |
| 2025-10-09 | 3.76 | 3.90 | 3.75 | 3.87 | 3.84 | qfq | 103,894,390 | 400,659,599 | 3.48% |
| 2025-09-30 | 3.72 | 3.77 | 3.69 | 3.74 | 3.72 | qfq | 69,979,600 | 261,123,013 | 0.54% |
| 2025-09-29 | 3.70 | 3.75 | 3.63 | 3.72 | 3.70 | qfq | 68,821,090 | 254,802,658 | 0.54% |
| 2025-09-26 | 3.78 | 3.81 | 3.70 | 3.70 | 3.68 | qfq | 65,271,988 | 244,803,333 | -1.86% |
| 2025-09-25 | 3.74 | 3.81 | 3.71 | 3.77 | 3.75 | qfq | 104,888,132 | 396,366,772 | 0.80% |
| 2025-09-24 | 3.70 | 3.78 | 3.65 | 3.74 | 3.72 | qfq | 118,234,450 | 438,732,521 | 1.91% |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.67 | 3.65 | qfq | 148,584,169 | 543,384,384 | -2.39% |
| 2025-09-22 | 3.82 | 3.83 | 3.73 | 3.76 | 3.74 | qfq | 88,423,897 | 332,849,018 | -1.83% |
| 2025-09-19 | 3.90 | 3.91 | 3.78 | 3.83 | 3.81 | qfq | 120,589,265 | 463,304,242 | -2.30% |
| 2025-09-18 | 3.96 | 4.03 | 3.88 | 3.92 | 3.89 | qfq | 134,597,000 | 534,244,863 | -0.76% |
| 2025-09-17 | 3.94 | 3.99 | 3.91 | 3.95 | 3.92 | qfq | 105,321,600 | 416,585,387 | -0.50% |
| 2025-09-16 | 3.97 | 4.03 | 3.87 | 3.97 | 3.94 | qfq | 157,231,090 | 618,037,920 | -0.75% |
| 2025-09-15 | 4.16 | 4.17 | 4.00 | 4.00 | 3.97 | qfq | 227,782,077 | 923,428,808 | -5.66% |
| 2025-09-12 | 4.58 | 4.59 | 4.24 | 4.24 | 4.21 | qfq | 441,949,934 | 1,898,865,769 | -9.98% |
| 2025-09-11 | 4.27 | 4.71 | 4.10 | 4.71 | 4.68 | qfq | 296,064,525 | 1,312,641,806 | 10.05% |
| 2025-09-10 | 4.45 | 4.45 | 4.23 | 4.28 | 4.25 | qfq | 193,905,665 | 836,376,596 | -3.82% |
| 2025-09-09 | 4.58 | 4.70 | 4.43 | 4.45 | 4.42 | qfq | 202,050,379 | 923,487,071 | -2.84% |
| 2025-09-08 | 4.69 | 4.78 | 4.51 | 4.58 | 4.55 | qfq | 175,161,510 | 806,969,784 | -0.43% |
| 2025-09-05 | 4.52 | 4.66 | 4.35 | 4.60 | 4.57 | qfq | 196,790,527 | 881,926,242 | 1.77% |
| 2025-09-04 | 4.60 | 4.79 | 4.40 | 4.52 | 4.49 | qfq | 237,723,199 | 1,100,160,080 | 0.00% |
| 2025-09-03 | 4.80 | 4.81 | 4.40 | 4.52 | 4.49 | qfq | 219,401,365 | 992,911,573 | -4.84% |
| 2025-09-02 | 4.88 | 4.92 | 4.61 | 4.75 | 4.72 | qfq | 245,635,062 | 1,175,042,465 | -0.84% |
| 2025-09-01 | 4.50 | 4.83 | 4.50 | 4.79 | 4.76 | qfq | 214,961,979 | 1,009,065,204 | 6.92% |
| 2025-08-29 | 4.47 | 4.59 | 4.35 | 4.48 | 4.45 | qfq | 177,903,968 | 794,124,578 | 0.22% |
| 2025-08-28 | 4.30 | 4.49 | 4.30 | 4.47 | 4.44 | qfq | 210,010,788 | 922,575,362 | 0.68% |
| 2025-08-27 | 4.23 | 4.57 | 4.23 | 4.44 | 4.41 | qfq | 321,870,923 | 1,423,946,070 | 6.22% |
| 2025-08-26 | 4.29 | 4.34 | 4.18 | 4.18 | 4.15 | qfq | 190,775,757 | 809,856,900 | -3.69% |
| 2025-08-25 | 4.29 | 4.47 | 4.15 | 4.34 | 4.31 | qfq | 329,067,199 | 1,418,727,708 | 1.40% |
| 2025-08-22 | 3.94 | 4.28 | 3.87 | 4.28 | 4.25 | qfq | 326,641,279 | 1,331,036,710 | 10.03% |
| 2025-08-21 | 3.85 | 4.06 | 3.85 | 3.89 | 3.86 | qfq | 212,164,240 | 835,550,194 | 2.10% |
| 2025-08-20 | 3.95 | 3.95 | 3.76 | 3.81 | 3.79 | qfq | 200,349,579 | 766,262,048 | -4.03% |
| 2025-08-19 | 3.74 | 3.98 | 3.68 | 3.97 | 3.94 | qfq | 282,002,342 | 1,083,813,028 | 5.87% |
| 2025-08-18 | 3.59 | 3.77 | 3.59 | 3.75 | 3.73 | qfq | 260,956,763 | 961,689,007 | 4.75% |
| 2025-08-15 | 3.43 | 3.62 | 3.39 | 3.58 | 3.56 | qfq | 325,046,618 | 1,154,633,635 | 0.00% |
| 2025-08-14 | 3.28 | 3.59 | 3.27 | 3.58 | 3.56 | qfq | 328,254,664 | 1,161,504,248 | 9.82% |
| 2025-08-13 | 3.26 | 3.28 | 3.23 | 3.26 | 3.24 | qfq | 51,765,493 | 168,469,605 | 0.00% |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | 3.24 | qfq | 55,244,931 | 180,222,303 | -1.21% |
| 2025-08-11 | 3.23 | 3.33 | 3.16 | 3.30 | 3.28 | qfq | 111,210,519 | 361,269,651 | 1.85% |
| 2025-08-08 | 3.22 | 3.24 | 3.15 | 3.24 | 3.22 | qfq | 93,316,618 | 298,109,557 | 0.00% |
| 2025-08-07 | 3.14 | 3.29 | 3.07 | 3.24 | 3.22 | qfq | 195,688,629 | 623,194,488 | 4.52% |
| 2025-08-06 | 3.11 | 3.12 | 3.08 | 3.10 | 3.08 | qfq | 61,510,212 | 190,274,206 | -0.32% |
| 2025-08-05 | 3.11 | 3.12 | 3.07 | 3.11 | 3.09 | qfq | 51,413,982 | 159,225,471 | 0.00% |
| 2025-08-04 | 3.15 | 3.17 | 3.09 | 3.11 | 3.09 | qfq | 97,342,075 | 303,343,976 | -1.89% |
| 2025-08-01 | 3.17 | 3.23 | 3.15 | 3.17 | 3.15 | qfq | 55,220,653 | 175,735,603 | -0.31% |
| 2025-07-31 | 3.30 | 3.30 | 3.15 | 3.18 | 3.16 | qfq | 112,632,395 | 361,501,339 | -3.93% |
| 2025-07-30 | 3.35 | 3.48 | 3.28 | 3.31 | 3.29 | qfq | 92,991,219 | 312,596,682 | -1.19% |
| 2025-07-29 | 3.36 | 3.38 | 3.23 | 3.35 | 3.33 | qfq | 103,107,674 | 338,671,322 | 0.00% |
| 2025-07-28 | 3.33 | 3.40 | 3.29 | 3.35 | 3.33 | qfq | 83,462,042 | 279,660,189 | 1.21% |
| 2025-07-25 | 3.35 | 3.35 | 3.28 | 3.31 | 3.29 | qfq | 57,533,348 | 189,973,835 | 0.30% |
| 2025-07-24 | 3.25 | 3.38 | 3.24 | 3.30 | 3.28 | qfq | 133,570,638 | 441,899,139 | 2.17% |
| 2025-07-23 | 3.28 | 3.28 | 3.21 | 3.23 | 3.21 | qfq | 57,462,360 | 186,767,065 | -0.62% |
| 2025-07-22 | 3.29 | 3.31 | 3.22 | 3.25 | 3.23 | qfq | 94,378,963 | 306,579,480 | -1.22% |
| 2025-07-21 | 3.33 | 3.34 | 3.29 | 3.29 | 3.27 | qfq | 57,831,858 | 191,484,050 | -1.20% |
| 2025-07-18 | 3.29 | 3.35 | 3.28 | 3.33 | 3.31 | qfq | 74,952,655 | 248,508,479 | 1.52% |
| 2025-07-17 | 3.27 | 3.35 | 3.26 | 3.28 | 3.26 | qfq | 68,565,183 | 226,351,943 | 0.00% |
| 2025-07-16 | 3.32 | 3.35 | 3.25 | 3.28 | 3.26 | qfq | 85,468,782 | 281,245,044 | -2.09% |
| 2025-07-15 | 3.42 | 3.43 | 3.26 | 3.35 | 3.33 | qfq | 138,924,047 | 461,725,910 | -2.05% |
| 2025-07-14 | 3.40 | 3.47 | 3.38 | 3.42 | 3.40 | qfq | 118,700,700 | 405,654,273 | 0.00% |
| 2025-07-11 | 3.35 | 3.45 | 3.34 | 3.42 | 3.40 | qfq | 199,254,721 | 676,172,937 | 2.40% |
| 2025-07-10 | 3.20 | 3.37 | 3.19 | 3.34 | 3.32 | qfq | 244,488,812 | 806,647,899 | 3.41% |
| 2025-07-09 | 3.06 | 3.24 | 3.04 | 3.23 | 3.21 | qfq | 189,167,987 | 597,617,485 | 5.56% |
| 2025-07-08 | 2.99 | 3.06 | 2.95 | 3.06 | 3.04 | qfq | 102,766,894 | 311,335,172 | 2.34% |
| 2025-07-07 | 2.96 | 3.00 | 2.96 | 2.99 | 2.97 | qfq | 38,292,482 | 114,056,949 | 0.34% |
| 2025-07-04 | 3.00 | 3.02 | 2.96 | 2.98 | 2.96 | qfq | 55,538,052 | 166,034,136 | -0.33% |
| 2025-07-03 | 3.00 | 3.01 | 2.93 | 2.99 | 2.97 | qfq | 73,306,100 | 217,527,309 | -0.99% |
| 2025-07-02 | 2.98 | 3.03 | 2.94 | 3.02 | 2.97 | qfq | 98,848,136 | 295,025,758 | 1.34% |
| 2025-07-01 | 2.96 | 3.00 | 2.95 | 2.98 | 2.93 | qfq | 51,021,500 | 151,682,979 | 0.34% |
| 2025-06-30 | 2.99 | 3.02 | 2.94 | 2.97 | 2.92 | qfq | 72,948,500 | 216,854,605 | 0.34% |
| 2025-06-27 | 3.01 | 3.04 | 2.95 | 2.96 | 2.91 | qfq | 81,596,900 | 243,107,735 | -1.33% |
| 2025-06-26 | 2.90 | 3.05 | 2.89 | 3.00 | 2.95 | qfq | 141,149,260 | 420,019,797 | 2.74% |
| 2025-06-25 | 2.77 | 2.94 | 2.77 | 2.92 | 2.87 | qfq | 179,914,566 | 518,263,246 | 5.04% |
| 2025-06-24 | 2.79 | 2.79 | 2.76 | 2.78 | 2.74 | qfq | 66,877,706 | 185,546,842 | 0.36% |
| 2025-06-23 | 2.78 | 2.81 | 2.75 | 2.77 | 2.73 | qfq | 77,624,300 | 215,191,544 | -1.42% |
| 2025-06-20 | 2.68 | 2.91 | 2.67 | 2.81 | 2.77 | qfq | 161,779,164 | 452,268,372 | 4.85% |
| 2025-06-19 | 2.72 | 2.74 | 2.64 | 2.68 | 2.64 | qfq | 61,858,700 | 165,451,912 | -1.83% |
| 2025-06-18 | 2.74 | 2.78 | 2.72 | 2.73 | 2.69 | qfq | 87,076,639 | 239,085,482 | 0.00% |
| 2025-06-17 | 2.64 | 2.73 | 2.63 | 2.73 | 2.69 | qfq | 107,658,183 | 289,338,520 | 3.80% |
| 2025-06-16 | 2.64 | 2.64 | 2.62 | 2.63 | 2.59 | qfq | 19,900,165 | 52,373,175 | 0.00% |
| 2025-06-13 | 2.64 | 2.66 | 2.63 | 2.63 | 2.59 | qfq | 32,779,800 | 86,577,093 | -0.38% |
| 2025-06-12 | 2.66 | 2.67 | 2.63 | 2.64 | 2.60 | qfq | 31,003,600 | 81,973,673 | -0.75% |
| 2025-06-11 | 2.65 | 2.68 | 2.64 | 2.66 | 2.62 | qfq | 37,352,200 | 99,539,563 | 0.38% |
| 2025-06-10 | 2.67 | 2.68 | 2.63 | 2.65 | 2.61 | qfq | 44,492,258 | 118,301,891 | -0.75% |
| 2025-06-09 | 2.66 | 2.69 | 2.65 | 2.67 | 2.63 | qfq | 34,114,900 | 90,992,841 | 0.75% |
| 2025-06-06 | 2.66 | 2.67 | 2.64 | 2.65 | 2.61 | qfq | 27,029,039 | 71,747,320 | -0.75% |
| 2025-06-05 | 2.63 | 2.70 | 2.63 | 2.67 | 2.63 | qfq | 61,482,839 | 163,968,028 | 1.52% |
| 2025-06-04 | 2.61 | 2.63 | 2.60 | 2.63 | 2.59 | qfq | 21,977,264 | 57,566,024 | 0.77% |
| 2025-06-03 | 2.60 | 2.62 | 2.59 | 2.61 | 2.57 | qfq | 26,935,783 | 70,192,277 | 0.00% |
| 2025-05-30 | 2.63 | 2.64 | 2.60 | 2.61 | 2.57 | qfq | 22,037,400 | 57,571,589 | -0.76% |
| 2025-05-29 | 2.60 | 2.64 | 2.59 | 2.63 | 2.59 | qfq | 32,034,885 | 84,208,446 | 1.15% |
| 2025-05-28 | 2.62 | 2.64 | 2.59 | 2.60 | 2.56 | qfq | 33,021,967 | 86,359,175 | -0.76% |
| 2025-05-27 | 2.62 | 2.63 | 2.59 | 2.62 | 2.58 | qfq | 31,379,723 | 81,936,551 | 0.00% |
| 2025-05-26 | 2.61 | 2.63 | 2.60 | 2.62 | 2.58 | qfq | 23,288,983 | 60,944,906 | 0.38% |
| 2025-05-23 | 2.65 | 2.66 | 2.60 | 2.61 | 2.57 | qfq | 34,161,580 | 89,991,691 | -1.14% |
| 2025-05-22 | 2.68 | 2.69 | 2.64 | 2.64 | 2.60 | qfq | 39,363,200 | 104,718,339 | -1.86% |
| 2025-05-21 | 2.70 | 2.71 | 2.68 | 2.69 | 2.65 | qfq | 30,726,600 | 82,748,608 | -0.37% |
| 2025-05-20 | 2.69 | 2.70 | 2.68 | 2.70 | 2.66 | qfq | 26,506,467 | 71,350,806 | 0.37% |
| 2025-05-19 | 2.67 | 2.70 | 2.66 | 2.69 | 2.65 | qfq | 26,849,600 | 72,020,019 | 0.75% |
| 2025-05-16 | 2.68 | 2.70 | 2.67 | 2.67 | 2.63 | qfq | 21,587,734 | 57,925,929 | -0.37% |
| 2025-05-15 | 2.70 | 2.71 | 2.67 | 2.68 | 2.64 | qfq | 29,285,800 | 78,631,081 | -1.11% |
| 2025-05-14 | 2.69 | 2.72 | 2.66 | 2.71 | 2.67 | qfq | 50,316,600 | 135,252,349 | 0.37% |
| 2025-05-13 | 2.71 | 2.75 | 2.68 | 2.70 | 2.66 | qfq | 55,614,700 | 150,961,365 | 0.75% |
| 2025-05-12 | 2.69 | 2.70 | 2.67 | 2.68 | 2.64 | qfq | 34,515,700 | 92,620,368 | -0.37% |
| 2025-05-09 | 2.68 | 2.71 | 2.68 | 2.69 | 2.65 | qfq | 34,325,346 | 92,438,330 | 0.00% |
| 2025-05-08 | 2.67 | 2.71 | 2.66 | 2.69 | 2.65 | qfq | 43,953,051 | 118,385,002 | 0.75% |
| 2025-05-07 | 2.69 | 2.70 | 2.65 | 2.67 | 2.63 | qfq | 40,716,608 | 108,930,389 | 0.00% |
| 2025-05-06 | 2.60 | 2.68 | 2.60 | 2.67 | 2.63 | qfq | 53,034,785 | 140,277,145 | 3.09% |
| 2025-04-30 | 2.60 | 2.63 | 2.59 | 2.59 | 2.55 | qfq | 37,022,283 | 96,528,363 | -0.77% |
| 2025-04-29 | 2.62 | 2.63 | 2.60 | 2.61 | 2.57 | qfq | 38,181,683 | 99,695,478 | -0.76% |
| 2025-04-28 | 2.67 | 2.68 | 2.62 | 2.63 | 2.59 | qfq | 45,097,400 | 119,025,253 | -1.50% |
| 2025-04-25 | 2.63 | 2.70 | 2.62 | 2.67 | 2.63 | qfq | 73,237,500 | 195,560,514 | 1.52% |
| 2025-04-24 | 2.61 | 2.65 | 2.61 | 2.63 | 2.59 | qfq | 36,689,300 | 96,461,119 | 0.38% |
| 2025-04-23 | 2.64 | 2.66 | 2.61 | 2.62 | 2.58 | qfq | 34,349,500 | 90,200,698 | -0.38% |
| 2025-04-22 | 2.64 | 2.67 | 2.62 | 2.63 | 2.59 | qfq | 38,041,500 | 100,452,463 | 0.00% |
| 2025-04-21 | 2.63 | 2.65 | 2.62 | 2.63 | 2.59 | qfq | 30,495,183 | 80,459,001 | 0.00% |
| 2025-04-18 | 2.66 | 2.67 | 2.61 | 2.63 | 2.59 | qfq | 39,552,710 | 103,937,063 | -1.50% |
| 2025-04-17 | 2.62 | 2.69 | 2.61 | 2.67 | 2.63 | qfq | 42,579,400 | 113,084,792 | 1.14% |
| 2025-04-16 | 2.66 | 2.69 | 2.61 | 2.64 | 2.60 | qfq | 37,418,583 | 98,816,847 | -1.12% |
| 2025-04-15 | 2.70 | 2.71 | 2.64 | 2.67 | 2.63 | qfq | 29,207,583 | 77,764,911 | -0.74% |
| 2025-04-14 | 2.66 | 2.74 | 2.65 | 2.69 | 2.65 | qfq | 50,564,300 | 136,116,240 | 2.28% |
| 2025-04-11 | 2.62 | 2.65 | 2.60 | 2.63 | 2.59 | qfq | 32,580,283 | 85,654,051 | -0.38% |
| 2025-04-10 | 2.65 | 2.67 | 2.61 | 2.64 | 2.60 | qfq | 48,650,988 | 128,800,335 | 1.15% |
| 2025-04-09 | 2.58 | 2.62 | 2.44 | 2.61 | 2.57 | qfq | 58,884,697 | 149,965,166 | 0.38% |
| 2025-04-08 | 2.56 | 2.65 | 2.56 | 2.60 | 2.56 | qfq | 77,775,300 | 202,548,127 | 1.56% |
| 2025-04-07 | 2.76 | 2.77 | 2.56 | 2.56 | 2.52 | qfq | 82,198,100 | 216,800,295 | -9.86% |
| 2025-04-03 | 2.78 | 2.85 | 2.78 | 2.84 | 2.80 | qfq | 48,800,869 | 137,782,798 | 1.43% |
| 2025-04-02 | 2.82 | 2.83 | 2.78 | 2.80 | 2.76 | qfq | 27,316,300 | 76,455,143 | -0.71% |
| 2025-04-01 | 2.76 | 2.82 | 2.76 | 2.82 | 2.78 | qfq | 40,822,269 | 114,432,420 | 2.55% |
| 2025-03-31 | 2.80 | 2.81 | 2.75 | 2.75 | 2.71 | qfq | 38,939,400 | 107,986,302 | -2.14% |
| 2025-03-28 | 2.84 | 2.87 | 2.80 | 2.81 | 2.77 | qfq | 35,598,600 | 100,667,022 | -1.06% |
| 2025-03-27 | 2.89 | 2.89 | 2.83 | 2.84 | 2.80 | qfq | 40,664,380 | 115,780,963 | -1.73% |
| 2025-03-26 | 2.89 | 2.92 | 2.86 | 2.89 | 2.85 | qfq | 53,870,900 | 155,792,517 | 0.00% |
| 2025-03-25 | 2.84 | 2.90 | 2.81 | 2.89 | 2.85 | qfq | 64,111,150 | 184,300,647 | 1.76% |
| 2025-03-24 | 2.87 | 2.88 | 2.79 | 2.84 | 2.80 | qfq | 63,078,000 | 178,672,932 | -1.39% |
| 2025-03-21 | 2.89 | 2.94 | 2.86 | 2.88 | 2.84 | qfq | 64,759,190 | 187,727,085 | -0.69% |
| 2025-03-20 | 2.88 | 2.92 | 2.86 | 2.90 | 2.86 | qfq | 70,353,400 | 203,928,008 | 0.69% |
| 2025-03-19 | 2.91 | 2.93 | 2.86 | 2.88 | 2.84 | qfq | 74,961,402 | 216,333,766 | -0.35% |
| 2025-03-18 | 2.82 | 2.91 | 2.79 | 2.89 | 2.85 | qfq | 96,298,610 | 274,495,150 | 2.48% |
| 2025-03-17 | 2.81 | 2.86 | 2.80 | 2.82 | 2.78 | qfq | 66,610,623 | 188,372,689 | 0.71% |
| 2025-03-14 | 2.75 | 2.80 | 2.73 | 2.80 | 2.76 | qfq | 66,446,588 | 184,687,617 | 1.82% |
| 2025-03-13 | 2.76 | 2.77 | 2.72 | 2.75 | 2.71 | qfq | 35,509,195 | 97,429,751 | -0.36% |
| 2025-03-12 | 2.76 | 2.78 | 2.74 | 2.76 | 2.72 | qfq | 40,455,200 | 111,710,623 | 0.00% |
| 2025-03-11 | 2.73 | 2.77 | 2.71 | 2.76 | 2.72 | qfq | 30,501,700 | 83,688,937 | 0.36% |
| 2025-03-10 | 2.76 | 2.79 | 2.73 | 2.75 | 2.71 | qfq | 30,873,600 | 85,015,413 | -0.36% |
| 2025-03-07 | 2.78 | 2.79 | 2.75 | 2.76 | 2.72 | qfq | 36,109,700 | 99,994,188 | -1.08% |
| 2025-03-06 | 2.74 | 2.79 | 2.71 | 2.79 | 2.75 | qfq | 51,100,301 | 141,176,193 | 2.57% |
| 2025-03-05 | 2.73 | 2.77 | 2.65 | 2.72 | 2.68 | qfq | 66,148,779 | 178,801,918 | -0.37% |
| 2025-03-04 | 2.73 | 2.75 | 2.72 | 2.73 | 2.69 | qfq | 28,166,789 | 76,947,663 | -0.36% |
| 2025-03-03 | 2.75 | 2.78 | 2.73 | 2.74 | 2.70 | qfq | 32,788,802 | 90,344,076 | -0.36% |
| 2025-02-28 | 2.78 | 2.81 | 2.74 | 2.75 | 2.71 | qfq | 41,412,700 | 114,568,969 | -1.43% |
| 2025-02-27 | 2.83 | 2.85 | 2.77 | 2.79 | 2.75 | qfq | 46,280,100 | 129,423,567 | -1.41% |
| 2025-02-26 | 2.77 | 2.83 | 2.77 | 2.83 | 2.79 | qfq | 60,557,741 | 170,002,064 | 1.80% |
| 2025-02-25 | 2.77 | 2.80 | 2.75 | 2.78 | 2.74 | qfq | 35,687,862 | 99,214,481 | -0.36% |
| 2025-02-24 | 2.77 | 2.81 | 2.76 | 2.79 | 2.75 | qfq | 47,263,362 | 131,384,851 | 1.09% |
| 2025-02-21 | 2.72 | 2.77 | 2.69 | 2.76 | 2.72 | qfq | 52,323,097 | 143,147,094 | 1.85% |
| 2025-02-20 | 2.74 | 2.74 | 2.70 | 2.71 | 2.67 | qfq | 35,892,914 | 97,530,438 | -0.73% |
| 2025-02-19 | 2.72 | 2.74 | 2.69 | 2.73 | 2.69 | qfq | 40,526,700 | 110,012,342 | 0.00% |
| 2025-02-18 | 2.81 | 2.81 | 2.72 | 2.73 | 2.69 | qfq | 52,887,200 | 146,178,458 | -2.15% |
| 2025-02-17 | 2.78 | 2.82 | 2.76 | 2.79 | 2.75 | qfq | 54,053,900 | 150,966,414 | 0.72% |
| 2025-02-14 | 2.78 | 2.80 | 2.76 | 2.77 | 2.73 | qfq | 30,871,907 | 85,810,320 | -0.36% |
| 2025-02-13 | 2.79 | 2.80 | 2.77 | 2.78 | 2.74 | qfq | 33,830,400 | 94,309,385 | -0.36% |
| 2025-02-12 | 2.77 | 2.80 | 2.75 | 2.79 | 2.75 | qfq | 30,377,000 | 84,405,624 | 0.36% |
| 2025-02-11 | 2.79 | 2.82 | 2.75 | 2.78 | 2.74 | qfq | 39,550,000 | 109,768,658 | -0.36% |
| 2025-02-10 | 2.80 | 2.83 | 2.77 | 2.79 | 2.75 | qfq | 46,021,500 | 128,532,921 | 0.36% |
| 2025-02-07 | 2.72 | 2.81 | 2.71 | 2.78 | 2.74 | qfq | 65,924,900 | 182,476,832 | 2.21% |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | 2.68 | qfq | 34,469,195 | 92,675,789 | 1.87% |
| 2025-02-05 | 2.67 | 2.70 | 2.65 | 2.67 | 2.63 | qfq | 30,123,990 | 80,518,134 | 1.14% |
| 2025-01-27 | 2.64 | 2.70 | 2.64 | 2.64 | 2.60 | qfq | 32,052,900 | 85,454,437 | 0.38% |
| 2025-01-24 | 2.61 | 2.64 | 2.58 | 2.63 | 2.59 | qfq | 35,442,695 | 92,778,003 | 1.15% |
| 2025-01-23 | 2.63 | 2.69 | 2.60 | 2.60 | 2.56 | qfq | 37,133,000 | 98,201,625 | -0.38% |
| 2025-01-22 | 2.66 | 2.66 | 2.60 | 2.61 | 2.57 | qfq | 28,468,383 | 74,768,493 | -1.51% |
| 2025-01-21 | 2.70 | 2.71 | 2.64 | 2.65 | 2.61 | qfq | 28,312,400 | 75,375,665 | -1.49% |
| 2025-01-20 | 2.71 | 2.73 | 2.67 | 2.69 | 2.65 | qfq | 26,349,300 | 71,075,055 | 0.00% |
| 2025-01-17 | 2.70 | 2.72 | 2.68 | 2.69 | 2.65 | qfq | 23,999,500 | 64,754,234 | -0.74% |
| 2025-01-16 | 2.70 | 2.76 | 2.69 | 2.71 | 2.67 | qfq | 37,283,000 | 101,711,530 | 0.37% |
| 2025-01-15 | 2.73 | 2.73 | 2.66 | 2.70 | 2.66 | qfq | 34,942,600 | 94,005,603 | -1.10% |
| 2025-01-14 | 2.63 | 2.74 | 2.63 | 2.73 | 2.69 | qfq | 38,237,700 | 102,720,312 | 3.80% |
| 2025-01-13 | 2.60 | 2.64 | 2.58 | 2.63 | 2.59 | qfq | 24,865,700 | 64,927,241 | 0.38% |
| 2025-01-10 | 2.70 | 2.70 | 2.62 | 2.62 | 2.58 | qfq | 28,633,283 | 76,037,093 | -2.96% |
| 2025-01-09 | 2.70 | 2.72 | 2.67 | 2.70 | 2.66 | qfq | 25,929,500 | 70,020,060 | -0.37% |
| 2025-01-08 | 2.72 | 2.73 | 2.64 | 2.71 | 2.67 | qfq | 37,996,600 | 102,108,575 | -0.37% |
| 2025-01-07 | 2.72 | 2.73 | 2.68 | 2.72 | 2.68 | qfq | 26,560,900 | 71,990,036 | 0.00% |
| 2025-01-06 | 2.71 | 2.75 | 2.68 | 2.72 | 2.68 | qfq | 34,307,600 | 93,239,633 | 1.12% |
| 2025-01-03 | 2.76 | 2.77 | 2.68 | 2.69 | 2.65 | qfq | 41,129,300 | 112,182,063 | -2.54% |
| 2025-01-02 | 2.83 | 2.84 | 2.72 | 2.76 | 2.72 | qfq | 44,819,200 | 125,070,007 | -2.13% |
| 2024-12-31 | 2.90 | 2.93 | 2.82 | 2.82 | 2.78 | qfq | 36,737,200 | 105,291,908 | -2.76% |
| 2024-12-30 | 2.94 | 2.95 | 2.87 | 2.90 | 2.86 | qfq | 37,360,487 | 108,203,095 | -1.69% |
| 2024-12-27 | 2.90 | 2.98 | 2.89 | 2.95 | 2.90 | qfq | 44,423,900 | 130,956,540 | 2.08% |
| 2024-12-26 | 2.89 | 2.92 | 2.88 | 2.89 | 2.85 | qfq | 25,193,600 | 72,972,424 | 0.00% |
| 2024-12-25 | 2.94 | 2.94 | 2.85 | 2.89 | 2.85 | qfq | 37,747,585 | 108,822,971 | -1.03% |
| 2024-12-24 | 2.90 | 2.95 | 2.90 | 2.92 | 2.87 | qfq | 31,109,900 | 90,996,545 | 0.69% |
| 2024-12-23 | 2.97 | 2.98 | 2.89 | 2.90 | 2.86 | qfq | 55,963,917 | 163,806,591 | -2.68% |
| 2024-12-20 | 2.97 | 2.99 | 2.95 | 2.98 | 2.93 | qfq | 35,495,500 | 105,537,074 | 0.34% |
| 2024-12-19 | 2.98 | 3.00 | 2.94 | 2.97 | 2.92 | qfq | 47,231,621 | 139,947,626 | -1.00% |
| 2024-12-18 | 3.01 | 3.08 | 2.99 | 3.00 | 2.95 | qfq | 47,547,900 | 144,287,909 | -0.33% |
| 2024-12-17 | 3.09 | 3.09 | 2.99 | 3.01 | 2.96 | qfq | 59,308,813 | 179,402,614 | -2.27% |
| 2024-12-16 | 3.10 | 3.14 | 3.06 | 3.08 | 3.03 | qfq | 59,648,036 | 184,737,805 | -0.65% |
| 2024-12-13 | 3.17 | 3.17 | 3.08 | 3.10 | 3.05 | qfq | 78,935,672 | 245,743,113 | -2.21% |
| 2024-12-12 | 3.17 | 3.19 | 3.13 | 3.17 | 3.12 | qfq | 59,529,434 | 188,143,357 | -0.31% |
| 2024-12-11 | 3.12 | 3.20 | 3.11 | 3.18 | 3.13 | qfq | 71,759,258 | 227,597,547 | 1.92% |
| 2024-12-10 | 3.21 | 3.23 | 3.11 | 3.12 | 3.07 | qfq | 83,157,613 | 263,021,676 | -0.64% |
| 2024-12-09 | 3.17 | 3.24 | 3.10 | 3.14 | 3.09 | qfq | 96,986,085 | 306,350,670 | -0.32% |
| 2024-12-06 | 3.03 | 3.20 | 3.02 | 3.15 | 3.10 | qfq | 129,903,797 | 404,360,403 | 3.96% |
| 2024-12-05 | 2.99 | 3.03 | 2.98 | 3.03 | 2.98 | qfq | 43,963,568 | 132,238,893 | 1.00% |
| 2024-12-04 | 3.06 | 3.07 | 2.98 | 3.00 | 2.95 | qfq | 51,394,168 | 155,141,985 | -1.96% |
| 2024-12-03 | 3.04 | 3.12 | 3.01 | 3.06 | 3.01 | qfq | 70,288,698 | 214,775,916 | 0.99% |
| 2024-12-02 | 2.95 | 3.04 | 2.94 | 3.03 | 2.98 | qfq | 65,690,097 | 196,864,308 | 2.02% |
| 2024-11-29 | 2.95 | 2.99 | 2.91 | 2.97 | 2.92 | qfq | 48,719,300 | 144,089,477 | 0.68% |
| 2024-11-28 | 2.93 | 2.98 | 2.93 | 2.95 | 2.90 | qfq | 43,457,700 | 128,432,043 | 0.34% |
| 2024-11-27 | 2.90 | 2.94 | 2.83 | 2.94 | 2.89 | qfq | 43,750,392 | 126,042,450 | 1.38% |
| 2024-11-26 | 2.91 | 2.94 | 2.88 | 2.90 | 2.86 | qfq | 28,037,800 | 81,539,908 | -0.68% |
| 2024-11-25 | 2.91 | 2.94 | 2.86 | 2.92 | 2.87 | qfq | 40,529,636 | 117,572,041 | 0.34% |
| 2024-11-22 | 3.01 | 3.02 | 2.90 | 2.91 | 2.87 | qfq | 52,843,400 | 157,017,590 | -3.32% |
| 2024-11-21 | 3.05 | 3.07 | 2.99 | 3.01 | 2.96 | qfq | 46,301,580 | 139,775,946 | -1.31% |
| 2024-11-20 | 3.04 | 3.06 | 2.99 | 3.05 | 3.00 | qfq | 57,957,800 | 175,382,627 | 0.33% |
| 2024-11-19 | 3.09 | 3.09 | 2.95 | 3.04 | 2.99 | qfq | 72,544,059 | 217,215,878 | -0.33% |
| 2024-11-18 | 2.96 | 3.12 | 2.96 | 3.05 | 3.00 | qfq | 103,953,750 | 317,673,735 | 3.74% |
| 2024-11-15 | 2.99 | 3.04 | 2.93 | 2.94 | 2.89 | qfq | 63,317,500 | 188,676,344 | -2.33% |
| 2024-11-14 | 3.10 | 3.11 | 2.99 | 3.01 | 2.96 | qfq | 70,096,850 | 212,615,365 | -2.90% |
| 2024-11-13 | 3.13 | 3.15 | 3.05 | 3.10 | 3.05 | qfq | 81,897,900 | 253,154,696 | -1.90% |
| 2024-11-12 | 3.28 | 3.28 | 3.11 | 3.16 | 3.11 | qfq | 122,755,200 | 392,047,894 | -3.36% |
| 2024-11-11 | 3.18 | 3.33 | 3.17 | 3.27 | 3.22 | qfq | 112,641,029 | 365,158,090 | 2.83% |
| 2024-11-08 | 3.23 | 3.27 | 3.16 | 3.18 | 3.13 | qfq | 110,618,300 | 355,993,464 | -1.24% |
| 2024-11-07 | 3.08 | 3.28 | 3.06 | 3.22 | 3.17 | qfq | 139,568,469 | 443,516,891 | 3.21% |
| 2024-11-06 | 3.16 | 3.18 | 3.09 | 3.12 | 3.07 | qfq | 105,044,800 | 328,978,212 | -1.58% |
| 2024-11-05 | 3.08 | 3.19 | 3.08 | 3.17 | 3.12 | qfq | 121,542,370 | 382,169,001 | 1.93% |
| 2024-11-04 | 3.09 | 3.15 | 3.05 | 3.11 | 3.06 | qfq | 104,828,347 | 323,792,546 | -0.32% |
| 2024-11-01 | 3.27 | 3.29 | 3.10 | 3.12 | 3.07 | qfq | 214,300,783 | 682,753,502 | -2.19% |
| 2024-10-31 | 2.97 | 3.19 | 2.96 | 3.19 | 3.14 | qfq | 242,748,086 | 755,875,687 | 10.00% |
| 2024-10-30 | 2.86 | 2.95 | 2.85 | 2.90 | 2.86 | qfq | 60,183,082 | 174,847,939 | 0.69% |
| 2024-10-29 | 3.00 | 3.07 | 2.87 | 2.88 | 2.84 | qfq | 99,163,483 | 291,996,726 | -3.03% |
| 2024-10-28 | 2.96 | 2.98 | 2.89 | 2.97 | 2.92 | qfq | 90,545,266 | 265,269,132 | 1.37% |
| 2024-10-25 | 2.79 | 2.95 | 2.78 | 2.93 | 2.88 | qfq | 113,447,500 | 328,323,528 | 5.02% |
| 2024-10-24 | 2.83 | 2.83 | 2.77 | 2.79 | 2.75 | qfq | 57,735,653 | 161,208,933 | -1.76% |
| 2024-10-23 | 2.80 | 2.89 | 2.75 | 2.84 | 2.80 | qfq | 110,558,050 | 311,345,592 | 1.79% |
| 2024-10-22 | 2.74 | 2.79 | 2.71 | 2.79 | 2.75 | qfq | 62,830,480 | 172,682,046 | 2.20% |
| 2024-10-21 | 2.73 | 2.80 | 2.69 | 2.73 | 2.69 | qfq | 78,859,042 | 216,705,460 | 1.49% |
| 2024-10-18 | 2.61 | 2.74 | 2.58 | 2.69 | 2.65 | qfq | 87,259,065 | 231,249,423 | 3.07% |
| 2024-10-17 | 2.67 | 2.69 | 2.61 | 2.61 | 2.57 | qfq | 49,301,300 | 130,419,293 | -1.88% |
| 2024-10-16 | 2.64 | 2.70 | 2.63 | 2.66 | 2.62 | qfq | 55,687,366 | 148,385,174 | -0.75% |
| 2024-10-15 | 2.73 | 2.73 | 2.67 | 2.68 | 2.64 | qfq | 67,984,726 | 183,655,129 | -2.19% |
| 2024-10-14 | 2.76 | 2.77 | 2.67 | 2.74 | 2.70 | qfq | 69,383,300 | 188,760,957 | 0.37% |
| 2024-10-11 | 2.89 | 2.89 | 2.69 | 2.73 | 2.69 | qfq | 70,075,392 | 194,118,838 | -4.88% |
| 2024-10-10 | 2.89 | 2.99 | 2.86 | 2.87 | 2.83 | qfq | 80,391,300 | 234,511,239 | -0.69% |
| 2024-10-09 | 3.14 | 3.14 | 2.88 | 2.89 | 2.85 | qfq | 121,301,862 | 364,753,740 | -9.40% |
| 2024-10-08 | 3.22 | 3.22 | 3.04 | 3.19 | 3.14 | qfq | 184,464,022 | 582,448,884 | 8.87% |
| 2024-09-30 | 2.76 | 2.93 | 2.75 | 2.93 | 2.88 | qfq | 153,718,796 | 439,787,257 | 10.15% |
| 2024-09-27 | 2.53 | 2.67 | 2.53 | 2.66 | 2.62 | qfq | 63,710,466 | 166,050,265 | 5.56% |
| 2024-09-26 | 2.41 | 2.52 | 2.39 | 2.52 | 2.48 | qfq | 59,475,600 | 146,381,652 | 4.13% |
| 2024-09-25 | 2.41 | 2.48 | 2.40 | 2.42 | 2.38 | qfq | 49,901,610 | 121,903,903 | 1.26% |
| 2024-09-24 | 2.27 | 2.39 | 2.27 | 2.39 | 2.35 | qfq | 49,696,200 | 116,127,364 | 5.75% |
| 2024-09-23 | 2.31 | 2.31 | 2.25 | 2.26 | 2.23 | qfq | 34,758,934 | 78,765,329 | -2.16% |
| 2024-09-20 | 2.34 | 2.34 | 2.29 | 2.31 | 2.27 | qfq | 24,071,700 | 55,636,605 | -1.28% |
| 2024-09-19 | 2.30 | 2.37 | 2.30 | 2.34 | 2.30 | qfq | 25,613,300 | 59,996,299 | 1.74% |
| 2024-09-18 | 2.32 | 2.33 | 2.26 | 2.30 | 2.26 | qfq | 12,532,900 | 28,706,146 | -0.86% |
| 2024-09-13 | 2.34 | 2.35 | 2.31 | 2.32 | 2.28 | qfq | 12,245,000 | 28,524,004 | -0.85% |
| 2024-09-12 | 2.32 | 2.41 | 2.32 | 2.34 | 2.30 | qfq | 17,477,100 | 41,323,516 | 0.00% |
| 2024-09-11 | 2.34 | 2.36 | 2.31 | 2.34 | 2.30 | qfq | 13,856,000 | 32,351,438 | -0.43% |
| 2024-09-10 | 2.33 | 2.35 | 2.29 | 2.35 | 2.31 | qfq | 17,817,700 | 41,376,721 | 0.43% |
| 2024-09-09 | 2.34 | 2.37 | 2.32 | 2.34 | 2.30 | qfq | 16,518,400 | 38,727,896 | -0.43% |
| 2024-09-06 | 2.41 | 2.42 | 2.34 | 2.35 | 2.31 | qfq | 18,546,400 | 43,924,333 | -2.49% |
| 2024-09-05 | 2.40 | 2.43 | 2.39 | 2.41 | 2.37 | qfq | 16,062,700 | 38,746,700 | 0.42% |
| 2024-09-04 | 2.41 | 2.44 | 2.39 | 2.40 | 2.36 | qfq | 17,407,790 | 41,990,882 | -0.83% |
| 2024-09-03 | 2.41 | 2.45 | 2.40 | 2.42 | 2.38 | qfq | 27,289,382 | 66,243,407 | 0.41% |
| 2024-09-02 | 2.45 | 2.49 | 2.41 | 2.41 | 2.37 | qfq | 41,933,792 | 102,731,435 | -1.63% |
| 2024-08-30 | 2.38 | 2.48 | 2.38 | 2.45 | 2.41 | qfq | 37,692,520 | 91,974,271 | 2.51% |
| 2024-08-29 | 2.30 | 2.41 | 2.30 | 2.39 | 2.35 | qfq | 33,083,922 | 78,592,009 | 3.91% |
| 2024-08-28 | 2.27 | 2.32 | 2.26 | 2.30 | 2.26 | qfq | 12,511,783 | 28,782,781 | 0.88% |
| 2024-08-27 | 2.31 | 2.32 | 2.27 | 2.28 | 2.24 | qfq | 15,499,336 | 35,499,851 | -1.72% |
| 2024-08-26 | 2.27 | 2.32 | 2.27 | 2.32 | 2.28 | qfq | 12,470,300 | 28,748,113 | 2.20% |
| 2024-08-23 | 2.26 | 2.29 | 2.24 | 2.27 | 2.23 | qfq | 19,048,534 | 43,119,886 | 0.44% |
| 2024-08-22 | 2.32 | 2.34 | 2.25 | 2.26 | 2.23 | qfq | 22,669,500 | 51,857,920 | -2.59% |
| 2024-08-21 | 2.37 | 2.38 | 2.30 | 2.32 | 2.28 | qfq | 21,138,534 | 49,344,949 | -2.11% |
| 2024-08-20 | 2.42 | 2.43 | 2.35 | 2.37 | 2.33 | qfq | 23,405,703 | 55,431,740 | -2.07% |
| 2024-08-19 | 2.44 | 2.48 | 2.40 | 2.42 | 2.38 | qfq | 34,382,334 | 83,577,544 | -1.22% |
| 2024-08-16 | 2.41 | 2.48 | 2.40 | 2.45 | 2.41 | qfq | 46,115,123 | 112,666,814 | 1.24% |
| 2024-08-15 | 2.37 | 2.44 | 2.35 | 2.42 | 2.38 | qfq | 39,775,200 | 95,848,628 | 2.11% |
| 2024-08-14 | 2.39 | 2.41 | 2.37 | 2.37 | 2.33 | qfq | 16,536,034 | 39,485,820 | -1.25% |
| 2024-08-13 | 2.34 | 2.42 | 2.31 | 2.40 | 2.36 | qfq | 34,416,200 | 81,849,852 | 1.69% |
| 2024-08-12 | 2.36 | 2.38 | 2.34 | 2.36 | 2.32 | qfq | 22,379,400 | 52,678,652 | 0.43% |
| 2024-08-09 | 2.39 | 2.40 | 2.35 | 2.35 | 2.31 | qfq | 23,224,800 | 54,986,773 | -1.67% |
| 2024-08-08 | 2.34 | 2.39 | 2.33 | 2.39 | 2.35 | qfq | 28,721,200 | 67,910,698 | 1.27% |
| 2024-08-07 | 2.38 | 2.41 | 2.34 | 2.36 | 2.32 | qfq | 28,726,200 | 67,742,987 | -0.84% |
| 2024-08-06 | 2.36 | 2.41 | 2.34 | 2.38 | 2.34 | qfq | 47,864,055 | 113,304,069 | 1.71% |
| 2024-08-05 | 2.41 | 2.46 | 2.33 | 2.34 | 2.30 | qfq | 72,136,195 | 173,111,335 | -4.88% |
| 2024-08-02 | 2.33 | 2.59 | 2.32 | 2.46 | 2.42 | qfq | 137,438,673 | 340,353,651 | 4.68% |
| 2024-08-01 | 2.27 | 2.37 | 2.26 | 2.35 | 2.31 | qfq | 69,546,183 | 161,909,925 | 3.07% |
| 2024-07-31 | 2.18 | 2.29 | 2.16 | 2.28 | 2.24 | qfq | 55,974,271 | 125,832,934 | 4.59% |
| 2024-07-30 | 2.17 | 2.19 | 2.16 | 2.18 | 2.15 | qfq | 16,339,917 | 35,554,600 | 0.00% |
| 2024-07-29 | 2.20 | 2.21 | 2.17 | 2.18 | 2.15 | qfq | 20,631,500 | 45,074,684 | -0.46% |
| 2024-07-26 | 2.18 | 2.21 | 2.17 | 2.19 | 2.16 | qfq | 23,259,100 | 50,933,313 | 0.46% |
| 2024-07-25 | 2.11 | 2.19 | 2.10 | 2.18 | 2.15 | qfq | 39,598,264 | 85,570,011 | 2.83% |
| 2024-07-24 | 2.16 | 2.16 | 2.11 | 2.12 | 2.09 | qfq | 30,861,700 | 65,830,431 | -1.85% |
| 2024-07-23 | 2.16 | 2.22 | 2.16 | 2.16 | 2.13 | qfq | 31,556,115 | 69,060,880 | -0.46% |
| 2024-07-22 | 2.16 | 2.19 | 2.15 | 2.17 | 2.14 | qfq | 22,521,000 | 48,911,300 | 0.00% |
| 2024-07-19 | 2.17 | 2.18 | 2.13 | 2.17 | 2.14 | qfq | 25,120,290 | 54,214,527 | -0.46% |
| 2024-07-18 | 2.16 | 2.18 | 2.13 | 2.18 | 2.15 | qfq | 28,651,650 | 61,796,326 | 0.00% |
| 2024-07-17 | 2.18 | 2.21 | 2.17 | 2.18 | 2.15 | qfq | 25,021,900 | 54,760,667 | 0.00% |
| 2024-07-16 | 2.18 | 2.19 | 2.17 | 2.18 | 2.15 | qfq | 17,261,300 | 37,595,832 | 0.00% |
| 2024-07-15 | 2.23 | 2.24 | 2.17 | 2.18 | 2.15 | qfq | 28,691,404 | 63,077,078 | -2.68% |
| 2024-07-12 | 2.25 | 2.27 | 2.23 | 2.24 | 2.21 | qfq | 24,298,550 | 54,611,691 | 0.00% |
| 2024-07-11 | 2.19 | 2.26 | 2.19 | 2.24 | 2.21 | qfq | 35,898,558 | 80,051,885 | 3.70% |
| 2024-07-10 | 2.20 | 2.23 | 2.16 | 2.16 | 2.13 | qfq | 30,802,958 | 67,463,249 | -2.26% |
| 2024-07-09 | 2.18 | 2.23 | 2.14 | 2.21 | 2.18 | qfq | 35,066,713 | 76,694,728 | 1.38% |
| 2024-07-08 | 2.25 | 2.26 | 2.18 | 2.18 | 2.15 | qfq | 32,319,251 | 71,154,086 | -3.54% |
| 2024-07-05 | 2.25 | 2.27 | 2.22 | 2.26 | 2.23 | qfq | 22,583,456 | 50,909,996 | 0.44% |
| 2024-07-04 | 2.31 | 2.33 | 2.23 | 2.25 | 2.22 | qfq | 31,849,400 | 72,130,312 | -2.60% |
| 2024-07-03 | 2.31 | 2.34 | 2.30 | 2.31 | 2.27 | qfq | 25,272,800 | 58,608,463 | 0.00% |
| 2024-07-02 | 2.30 | 2.34 | 2.29 | 2.31 | 2.27 | qfq | 28,156,214 | 65,186,569 | 0.00% |
| 2024-07-01 | 2.28 | 2.32 | 2.26 | 2.31 | 2.27 | qfq | 29,080,674 | 66,531,538 | 1.32% |
| 2024-06-28 | 2.28 | 2.32 | 2.27 | 2.28 | 2.24 | qfq | 33,888,700 | 77,868,666 | 0.00% |
| 2024-06-27 | 2.38 | 2.39 | 2.28 | 2.28 | 2.24 | qfq | 37,548,324 | 86,957,508 | -4.20% |
| 2024-06-26 | 2.27 | 2.38 | 2.25 | 2.38 | 2.34 | qfq | 46,301,800 | 107,388,799 | 5.31% |
| 2024-06-25 | 2.29 | 2.31 | 2.24 | 2.26 | 2.23 | qfq | 37,223,591 | 84,597,119 | -1.74% |
| 2024-06-24 | 2.33 | 2.37 | 2.28 | 2.30 | 2.26 | qfq | 52,230,800 | 120,778,001 | -3.36% |
| 2024-06-21 | 2.47 | 2.48 | 2.36 | 2.38 | 2.34 | qfq | 60,709,691 | 146,028,738 | -3.64% |
| 2024-06-20 | 2.60 | 2.60 | 2.46 | 2.47 | 2.43 | qfq | 52,502,060 | 131,520,342 | -4.63% |
| 2024-06-19 | 2.65 | 2.66 | 2.59 | 2.59 | 2.55 | qfq | 27,567,600 | 71,863,278 | -2.26% |
| 2024-06-18 | 2.64 | 2.67 | 2.62 | 2.65 | 2.61 | qfq | 24,988,977 | 66,109,225 | 0.38% |
| 2024-06-17 | 2.64 | 2.73 | 2.60 | 2.64 | 2.60 | qfq | 49,749,263 | 132,396,311 | -0.38% |
| 2024-06-14 | 2.61 | 2.67 | 2.59 | 2.65 | 2.61 | qfq | 65,002,429 | 171,255,339 | 0.76% |
| 2024-06-13 | 2.64 | 2.65 | 2.59 | 2.63 | 2.58 | qfq | 36,969,206 | 96,891,533 | 0.00% |
| 2024-06-12 | 2.64 | 2.66 | 2.63 | 2.63 | 2.58 | qfq | 23,661,283 | 62,493,351 | -0.38% |
| 2024-06-11 | 2.62 | 2.66 | 2.59 | 2.64 | 2.59 | qfq | 29,131,709 | 76,698,234 | 0.38% |
| 2024-06-07 | 2.59 | 2.64 | 2.59 | 2.63 | 2.58 | qfq | 31,279,682 | 81,859,250 | 1.54% |
| 2024-06-06 | 2.69 | 2.71 | 2.57 | 2.59 | 2.54 | qfq | 56,310,367 | 147,747,530 | -3.72% |
| 2024-06-05 | 2.76 | 2.76 | 2.69 | 2.69 | 2.64 | qfq | 27,046,500 | 73,559,217 | -2.54% |
| 2024-06-04 | 2.76 | 2.77 | 2.70 | 2.76 | 2.71 | qfq | 46,062,181 | 125,583,285 | -0.72% |
| 2024-06-03 | 2.83 | 2.84 | 2.76 | 2.78 | 2.73 | qfq | 44,283,715 | 123,223,498 | -2.11% |
| 2024-05-31 | 2.85 | 2.87 | 2.84 | 2.84 | 2.78 | qfq | 31,083,525 | 88,638,228 | -1.05% |
| 2024-05-30 | 2.92 | 2.93 | 2.85 | 2.87 | 2.81 | qfq | 42,094,700 | 121,070,417 | -1.03% |
| 2024-05-29 | 2.88 | 2.96 | 2.87 | 2.90 | 2.84 | qfq | 40,648,841 | 118,670,595 | 0.69% |
| 2024-05-28 | 2.88 | 2.92 | 2.87 | 2.88 | 2.82 | qfq | 39,430,053 | 114,192,182 | -0.35% |
| 2024-05-27 | 2.96 | 2.99 | 2.85 | 2.89 | 2.83 | qfq | 56,731,006 | 164,477,901 | -2.03% |
| 2024-05-24 | 2.91 | 3.01 | 2.90 | 2.95 | 2.89 | qfq | 71,985,978 | 213,748,490 | 2.43% |
| 2024-05-23 | 2.98 | 2.99 | 2.87 | 2.88 | 2.82 | qfq | 44,422,278 | 129,310,622 | -3.03% |
| 2024-05-22 | 2.85 | 3.02 | 2.85 | 2.97 | 2.91 | qfq | 74,064,624 | 217,857,853 | 4.21% |
| 2024-05-21 | 2.90 | 2.91 | 2.84 | 2.85 | 2.79 | qfq | 30,963,242 | 88,669,935 | -1.72% |
| 2024-05-20 | 2.91 | 2.93 | 2.90 | 2.90 | 2.84 | qfq | 35,271,139 | 102,736,861 | -0.68% |
| 2024-05-17 | 2.93 | 2.95 | 2.87 | 2.92 | 2.86 | qfq | 50,013,496 | 145,243,453 | -0.34% |
| 2024-05-16 | 2.97 | 2.99 | 2.93 | 2.93 | 2.87 | qfq | 38,508,483 | 113,869,399 | -1.35% |
| 2024-05-15 | 3.01 | 3.01 | 2.97 | 2.97 | 2.91 | qfq | 29,016,793 | 86,584,905 | -1.00% |
| 2024-05-14 | 3.02 | 3.04 | 2.99 | 3.00 | 2.94 | qfq | 29,919,900 | 90,091,566 | -0.66% |
| 2024-05-13 | 3.00 | 3.03 | 2.98 | 3.02 | 2.96 | qfq | 37,260,100 | 112,121,493 | 0.33% |
| 2024-05-10 | 3.03 | 3.03 | 2.98 | 3.01 | 2.95 | qfq | 33,320,881 | 100,038,706 | -0.33% |
| 2024-05-09 | 2.97 | 3.04 | 2.96 | 3.02 | 2.96 | qfq | 39,806,679 | 120,209,246 | 1.68% |
| 2024-05-08 | 3.02 | 3.03 | 2.97 | 2.97 | 2.91 | qfq | 34,519,212 | 103,416,240 | -1.66% |
| 2024-05-07 | 3.04 | 3.04 | 3.00 | 3.02 | 2.96 | qfq | 35,657,845 | 107,614,206 | -0.33% |
| 2024-05-06 | 3.01 | 3.06 | 3.00 | 3.03 | 2.97 | qfq | 43,642,797 | 132,482,611 | 1.34% |
| 2024-04-30 | 3.10 | 3.10 | 2.96 | 2.99 | 2.93 | qfq | 91,274,379 | 275,318,582 | -5.68% |
| 2024-04-29 | 3.05 | 3.17 | 3.03 | 3.17 | 3.11 | qfq | 52,090,471 | 162,946,838 | 3.59% |
| 2024-04-26 | 3.00 | 3.06 | 2.99 | 3.06 | 3.00 | qfq | 37,694,600 | 114,302,079 | 1.66% |
| 2024-04-25 | 2.99 | 3.03 | 2.97 | 3.01 | 2.95 | qfq | 26,843,377 | 80,690,667 | 0.33% |
| 2024-04-24 | 2.99 | 3.01 | 2.97 | 3.00 | 2.94 | qfq | 24,910,703 | 74,391,005 | 0.33% |
| 2024-04-23 | 3.01 | 3.03 | 2.98 | 2.99 | 2.93 | qfq | 24,082,981 | 72,162,340 | -0.66% |
| 2024-04-22 | 3.00 | 3.05 | 2.98 | 3.01 | 2.95 | qfq | 21,624,300 | 65,206,218 | 0.00% |
| 2024-04-19 | 3.05 | 3.09 | 3.01 | 3.01 | 2.95 | qfq | 29,544,577 | 89,693,689 | -1.63% |
| 2024-04-18 | 3.10 | 3.11 | 3.06 | 3.06 | 3.00 | qfq | 33,363,100 | 102,686,760 | -1.92% |
| 2024-04-17 | 3.00 | 3.12 | 3.00 | 3.12 | 3.06 | qfq | 41,623,500 | 127,639,666 | 4.70% |
| 2024-04-16 | 3.06 | 3.08 | 2.97 | 2.98 | 2.92 | qfq | 40,690,935 | 122,609,199 | -3.56% |
| 2024-04-15 | 3.09 | 3.13 | 3.01 | 3.09 | 3.03 | qfq | 43,912,995 | 135,280,315 | 0.32% |
| 2024-04-12 | 3.18 | 3.18 | 3.08 | 3.08 | 3.02 | qfq | 42,584,080 | 132,687,411 | -3.14% |
| 2024-04-11 | 3.15 | 3.21 | 3.11 | 3.18 | 3.12 | qfq | 43,353,916 | 137,018,492 | 0.32% |
| 2024-04-10 | 3.23 | 3.23 | 3.14 | 3.17 | 3.11 | qfq | 34,073,440 | 108,436,726 | -1.86% |
| 2024-04-09 | 3.17 | 3.28 | 3.16 | 3.23 | 3.17 | qfq | 48,123,233 | 155,341,380 | 1.89% |
| 2024-04-08 | 3.23 | 3.23 | 3.16 | 3.17 | 3.11 | qfq | 31,327,700 | 100,007,722 | -1.55% |
| 2024-04-03 | 3.25 | 3.25 | 3.20 | 3.22 | 3.16 | qfq | 27,946,593 | 90,036,377 | -1.23% |
| 2024-04-02 | 3.24 | 3.27 | 3.23 | 3.26 | 3.20 | qfq | 32,139,683 | 104,425,499 | 0.62% |
| 2024-04-01 | 3.18 | 3.24 | 3.17 | 3.24 | 3.18 | qfq | 36,732,720 | 118,307,147 | 2.21% |
| 2024-03-29 | 3.16 | 3.18 | 3.14 | 3.17 | 3.11 | qfq | 35,355,039 | 111,694,836 | -0.31% |
| 2024-03-28 | 3.15 | 3.21 | 3.15 | 3.18 | 3.12 | qfq | 35,349,000 | 112,474,932 | 0.63% |
| 2024-03-27 | 3.23 | 3.26 | 3.16 | 3.16 | 3.10 | qfq | 33,677,200 | 107,958,092 | -2.47% |
| 2024-03-26 | 3.19 | 3.26 | 3.18 | 3.24 | 3.18 | qfq | 36,037,201 | 115,736,075 | 1.57% |
| 2024-03-25 | 3.26 | 3.27 | 3.19 | 3.19 | 3.13 | qfq | 39,719,502 | 128,479,304 | -2.45% |
| 2024-03-22 | 3.34 | 3.35 | 3.26 | 3.27 | 3.21 | qfq | 43,216,500 | 142,140,492 | -2.39% |
| 2024-03-21 | 3.37 | 3.38 | 3.33 | 3.35 | 3.28 | qfq | 26,678,134 | 89,383,114 | -0.30% |
| 2024-03-20 | 3.36 | 3.37 | 3.34 | 3.36 | 3.29 | qfq | 29,371,544 | 98,580,638 | 0.00% |
| 2024-03-19 | 3.41 | 3.43 | 3.36 | 3.36 | 3.29 | qfq | 31,881,515 | 108,011,515 | -1.47% |
| 2024-03-18 | 3.38 | 3.41 | 3.36 | 3.41 | 3.34 | qfq | 38,415,865 | 130,196,041 | 0.89% |
| 2024-03-15 | 3.34 | 3.39 | 3.32 | 3.38 | 3.31 | qfq | 33,656,300 | 112,858,895 | 0.90% |
| 2024-03-14 | 3.37 | 3.40 | 3.33 | 3.35 | 3.28 | qfq | 33,836,840 | 113,812,163 | -0.59% |
| 2024-03-13 | 3.40 | 3.41 | 3.36 | 3.37 | 3.30 | qfq | 34,040,400 | 115,032,868 | -0.88% |
| 2024-03-12 | 3.44 | 3.44 | 3.38 | 3.40 | 3.33 | qfq | 46,096,069 | 156,903,184 | -0.87% |
| 2024-03-11 | 3.37 | 3.44 | 3.37 | 3.43 | 3.36 | qfq | 54,722,434 | 186,402,118 | 2.39% |
| 2024-03-08 | 3.31 | 3.39 | 3.31 | 3.35 | 3.28 | qfq | 43,316,549 | 145,036,392 | 1.21% |
| 2024-03-07 | 3.35 | 3.37 | 3.31 | 3.31 | 3.25 | qfq | 39,170,100 | 130,732,029 | -1.19% |
| 2024-03-06 | 3.29 | 3.38 | 3.28 | 3.35 | 3.28 | qfq | 44,961,368 | 149,843,123 | 1.82% |
| 2024-03-05 | 3.33 | 3.34 | 3.29 | 3.29 | 3.23 | qfq | 43,930,071 | 145,412,948 | -1.79% |
| 2024-03-04 | 3.36 | 3.40 | 3.33 | 3.35 | 3.28 | qfq | 44,208,150 | 148,637,213 | -0.59% |
| 2024-03-01 | 3.34 | 3.38 | 3.31 | 3.37 | 3.30 | qfq | 60,600,774 | 202,806,222 | 1.20% |
| 2024-02-29 | 3.23 | 3.34 | 3.22 | 3.33 | 3.26 | qfq | 67,774,995 | 223,132,623 | 2.15% |
| 2024-02-28 | 3.29 | 3.46 | 3.26 | 3.26 | 3.20 | qfq | 108,317,133 | 363,466,469 | -0.91% |
| 2024-02-27 | 3.22 | 3.29 | 3.20 | 3.29 | 3.23 | qfq | 64,055,872 | 207,720,089 | 1.54% |
| 2024-02-26 | 3.23 | 3.26 | 3.18 | 3.24 | 3.18 | qfq | 70,943,249 | 228,029,826 | 0.93% |
| 2024-02-23 | 3.18 | 3.24 | 3.16 | 3.21 | 3.15 | qfq | 59,654,611 | 190,184,162 | 1.26% |
| 2024-02-22 | 3.14 | 3.19 | 3.13 | 3.17 | 3.11 | qfq | 46,427,066 | 146,571,884 | 0.32% |
| 2024-02-21 | 3.12 | 3.22 | 3.09 | 3.16 | 3.10 | qfq | 62,348,540 | 197,687,741 | 0.64% |
| 2024-02-20 | 3.14 | 3.15 | 3.09 | 3.14 | 3.08 | qfq | 51,587,842 | 160,896,330 | -0.32% |
| 2024-02-19 | 3.28 | 3.29 | 3.14 | 3.15 | 3.09 | qfq | 73,332,813 | 234,553,153 | -2.48% |
| 2024-02-08 | 3.17 | 3.40 | 3.14 | 3.23 | 3.17 | qfq | 92,429,270 | 304,342,025 | 2.54% |
| 2024-02-07 | 2.96 | 3.15 | 2.94 | 3.15 | 3.09 | qfq | 95,519,167 | 295,309,068 | 5.70% |
| 2024-02-06 | 2.68 | 2.98 | 2.65 | 2.98 | 2.92 | qfq | 65,686,575 | 185,628,778 | 7.97% |
| 2024-02-05 | 2.91 | 2.92 | 2.68 | 2.76 | 2.71 | qfq | 76,591,500 | 212,814,024 | -6.12% |
| 2024-02-02 | 3.06 | 3.11 | 2.83 | 2.94 | 2.88 | qfq | 69,686,764 | 208,090,707 | -4.23% |
| 2024-02-01 | 3.13 | 3.17 | 3.06 | 3.07 | 3.01 | qfq | 57,417,505 | 178,518,508 | -3.15% |
| 2024-01-31 | 3.25 | 3.30 | 3.10 | 3.17 | 3.11 | qfq | 78,588,301 | 250,697,840 | -2.46% |
| 2024-01-30 | 3.30 | 3.36 | 3.23 | 3.25 | 3.19 | qfq | 46,929,145 | 154,527,601 | -2.11% |
| 2024-01-29 | 3.41 | 3.41 | 3.32 | 3.32 | 3.26 | qfq | 35,792,744 | 120,173,531 | -2.06% |
| 2024-01-26 | 3.39 | 3.44 | 3.38 | 3.39 | 3.32 | qfq | 34,421,169 | 117,352,312 | -0.59% |
| 2024-01-25 | 3.32 | 3.42 | 3.29 | 3.41 | 3.34 | qfq | 43,645,532 | 146,846,909 | 2.10% |
| 2024-01-24 | 3.25 | 3.40 | 3.16 | 3.34 | 3.27 | qfq | 58,002,058 | 189,140,231 | 2.77% |
| 2024-01-23 | 3.24 | 3.29 | 3.16 | 3.25 | 3.19 | qfq | 41,889,798 | 135,641,499 | 0.00% |
| 2024-01-22 | 3.43 | 3.43 | 3.22 | 3.25 | 3.19 | qfq | 51,796,884 | 172,397,180 | -5.25% |
| 2024-01-19 | 3.45 | 3.56 | 3.43 | 3.43 | 3.36 | qfq | 42,423,000 | 148,162,160 | -1.15% |
| 2024-01-18 | 3.44 | 3.48 | 3.35 | 3.47 | 3.40 | qfq | 44,276,392 | 150,984,729 | 0.58% |
| 2024-01-17 | 3.53 | 3.54 | 3.45 | 3.45 | 3.38 | qfq | 30,559,400 | 106,961,369 | -2.82% |
| 2024-01-16 | 3.55 | 3.58 | 3.49 | 3.55 | 3.48 | qfq | 37,534,748 | 132,544,124 | -0.28% |
| 2024-01-15 | 3.58 | 3.59 | 3.54 | 3.56 | 3.49 | qfq | 34,727,815 | 123,867,499 | -0.84% |
| 2024-01-12 | 3.59 | 3.65 | 3.58 | 3.59 | 3.52 | qfq | 57,041,112 | 206,151,416 | 0.00% |
| 2024-01-11 | 3.53 | 3.61 | 3.52 | 3.59 | 3.52 | qfq | 63,181,351 | 225,774,839 | 1.99% |
| 2024-01-10 | 3.45 | 3.61 | 3.42 | 3.52 | 3.45 | qfq | 64,449,425 | 227,618,666 | 1.44% |
| 2024-01-09 | 3.45 | 3.51 | 3.41 | 3.47 | 3.40 | qfq | 27,235,777 | 94,374,020 | 0.87% |
| 2024-01-08 | 3.50 | 3.51 | 3.44 | 3.44 | 3.37 | qfq | 27,594,300 | 95,887,733 | -1.99% |
| 2024-01-05 | 3.52 | 3.57 | 3.49 | 3.51 | 3.44 | qfq | 36,076,100 | 127,572,002 | -0.57% |
| 2024-01-04 | 3.56 | 3.56 | 3.50 | 3.53 | 3.46 | qfq | 26,399,483 | 93,169,301 | -1.12% |
| 2024-01-03 | 3.53 | 3.58 | 3.52 | 3.57 | 3.50 | qfq | 37,036,862 | 131,731,818 | 0.85% |
| 2024-01-02 | 3.51 | 3.56 | 3.50 | 3.54 | 3.47 | qfq | 42,127,366 | 149,135,808 | 1.14% |
| 2023-12-29 | 3.50 | 3.52 | 3.48 | 3.50 | 3.43 | qfq | 38,483,740 | 134,629,573 | 0.00% |
| 2023-12-28 | 3.33 | 3.52 | 3.31 | 3.50 | 3.43 | qfq | 76,353,027 | 263,360,063 | 5.11% |
| 2023-12-27 | 3.33 | 3.35 | 3.29 | 3.33 | 3.26 | qfq | 21,601,895 | 71,691,292 | 0.00% |
| 2023-12-26 | 3.38 | 3.39 | 3.33 | 3.33 | 3.26 | qfq | 22,832,900 | 76,567,065 | -1.48% |
| 2023-12-25 | 3.42 | 3.43 | 3.37 | 3.38 | 3.31 | qfq | 23,266,359 | 79,065,255 | -1.17% |
| 2023-12-22 | 3.39 | 3.45 | 3.35 | 3.42 | 3.35 | qfq | 41,799,086 | 142,064,650 | 0.59% |
| 2023-12-21 | 3.35 | 3.43 | 3.32 | 3.40 | 3.33 | qfq | 33,940,087 | 114,201,142 | 1.19% |
| 2023-12-20 | 3.38 | 3.40 | 3.35 | 3.36 | 3.29 | qfq | 25,899,735 | 87,460,482 | -0.59% |
| 2023-12-19 | 3.42 | 3.43 | 3.36 | 3.38 | 3.31 | qfq | 33,894,871 | 115,027,969 | -1.46% |
| 2023-12-18 | 3.48 | 3.48 | 3.42 | 3.43 | 3.36 | qfq | 37,440,065 | 128,994,085 | -1.72% |
| 2023-12-15 | 3.53 | 3.54 | 3.48 | 3.49 | 3.42 | qfq | 31,861,083 | 111,972,243 | -1.13% |
| 2023-12-14 | 3.53 | 3.55 | 3.51 | 3.53 | 3.46 | qfq | 27,574,600 | 97,448,300 | 0.28% |
| 2023-12-13 | 3.54 | 3.57 | 3.50 | 3.52 | 3.45 | qfq | 40,752,701 | 144,299,892 | -0.85% |
| 2023-12-12 | 3.56 | 3.57 | 3.53 | 3.55 | 3.48 | qfq | 32,433,289 | 115,040,209 | -0.84% |
| 2023-12-11 | 3.57 | 3.59 | 3.46 | 3.58 | 3.51 | qfq | 67,127,509 | 236,449,662 | 0.00% |
| 2023-12-08 | 3.49 | 3.73 | 3.48 | 3.58 | 3.51 | qfq | 144,983,956 | 524,606,499 | 2.58% |
| 2023-12-07 | 3.45 | 3.51 | 3.43 | 3.49 | 3.42 | qfq | 37,990,093 | 131,600,851 | 0.87% |
| 2023-12-06 | 3.45 | 3.49 | 3.42 | 3.46 | 3.39 | qfq | 51,684,220 | 178,270,596 | 0.00% |
| 2023-12-05 | 3.51 | 3.52 | 3.45 | 3.46 | 3.39 | qfq | 33,885,400 | 118,155,980 | -1.70% |
| 2023-12-04 | 3.55 | 3.55 | 3.51 | 3.52 | 3.45 | qfq | 24,638,272 | 86,920,561 | -0.56% |
| 2023-12-01 | 3.54 | 3.55 | 3.50 | 3.54 | 3.47 | qfq | 38,301,812 | 134,952,372 | 0.00% |
| 2023-11-30 | 3.59 | 3.59 | 3.52 | 3.54 | 3.47 | qfq | 25,542,832 | 90,730,179 | -1.12% |
| 2023-11-29 | 3.62 | 3.64 | 3.57 | 3.58 | 3.51 | qfq | 23,596,750 | 85,000,705 | -1.65% |
| 2023-11-28 | 3.57 | 3.64 | 3.54 | 3.64 | 3.57 | qfq | 32,949,638 | 118,591,044 | 1.68% |
| 2023-11-27 | 3.57 | 3.60 | 3.53 | 3.58 | 3.51 | qfq | 35,161,669 | 125,108,479 | 0.28% |
| 2023-11-24 | 3.62 | 3.62 | 3.56 | 3.57 | 3.50 | qfq | 34,532,519 | 123,872,343 | -1.38% |
| 2023-11-23 | 3.61 | 3.63 | 3.59 | 3.62 | 3.55 | qfq | 23,738,200 | 85,783,334 | 0.28% |
| 2023-11-22 | 3.66 | 3.67 | 3.61 | 3.61 | 3.54 | qfq | 32,644,900 | 118,752,911 | -1.37% |
| 2023-11-21 | 3.68 | 3.71 | 3.66 | 3.66 | 3.59 | qfq | 30,188,300 | 111,310,441 | -0.54% |
| 2023-11-20 | 3.69 | 3.69 | 3.66 | 3.68 | 3.61 | qfq | 22,526,269 | 82,875,935 | 0.00% |
| 2023-11-17 | 3.66 | 3.69 | 3.64 | 3.68 | 3.61 | qfq | 28,534,300 | 104,580,980 | 0.55% |
| 2023-11-16 | 3.72 | 3.72 | 3.66 | 3.66 | 3.59 | qfq | 31,042,501 | 114,314,410 | -1.61% |
| 2023-11-15 | 3.74 | 3.75 | 3.70 | 3.72 | 3.65 | qfq | 38,758,949 | 144,535,728 | 0.54% |
| 2023-11-14 | 3.70 | 3.74 | 3.68 | 3.70 | 3.63 | qfq | 37,711,900 | 139,835,118 | 0.00% |
| 2023-11-13 | 3.68 | 3.71 | 3.65 | 3.70 | 3.63 | qfq | 41,117,140 | 151,409,545 | 0.54% |
| 2023-11-10 | 3.66 | 3.69 | 3.62 | 3.68 | 3.61 | qfq | 38,871,886 | 141,886,571 | 0.27% |
| 2023-11-09 | 3.64 | 3.70 | 3.63 | 3.67 | 3.60 | qfq | 44,914,330 | 165,078,992 | 0.55% |
| 2023-11-08 | 3.66 | 3.68 | 3.63 | 3.65 | 3.58 | qfq | 36,336,090 | 132,668,437 | -0.54% |
| 2023-11-07 | 3.70 | 3.70 | 3.65 | 3.67 | 3.60 | qfq | 35,078,300 | 128,683,375 | -0.81% |
| 2023-11-06 | 3.67 | 3.72 | 3.67 | 3.70 | 3.63 | qfq | 55,592,146 | 205,492,467 | 1.37% |
| 2023-11-03 | 3.61 | 3.66 | 3.61 | 3.65 | 3.58 | qfq | 28,205,699 | 102,774,820 | 1.11% |
| 2023-11-02 | 3.62 | 3.67 | 3.60 | 3.61 | 3.54 | qfq | 30,927,103 | 112,171,851 | -1.10% |
| 2023-11-01 | 3.68 | 3.69 | 3.63 | 3.65 | 3.58 | qfq | 35,318,110 | 129,135,252 | -0.27% |
| 2023-10-31 | 3.66 | 3.76 | 3.65 | 3.66 | 3.59 | qfq | 76,572,000 | 282,520,089 | 1.10% |
| 2023-10-30 | 3.57 | 3.63 | 3.56 | 3.62 | 3.55 | qfq | 31,914,733 | 115,022,860 | 0.84% |
| 2023-10-27 | 3.52 | 3.60 | 3.50 | 3.59 | 3.52 | qfq | 41,226,870 | 146,714,187 | 1.99% |
| 2023-10-26 | 3.51 | 3.53 | 3.46 | 3.52 | 3.45 | qfq | 33,741,890 | 117,846,523 | -0.28% |
| 2023-10-25 | 3.49 | 3.58 | 3.49 | 3.53 | 3.46 | qfq | 43,924,673 | 155,271,588 | 1.73% |
| 2023-10-24 | 3.43 | 3.48 | 3.42 | 3.47 | 3.40 | qfq | 39,014,130 | 134,826,428 | 0.87% |
| 2023-10-23 | 3.53 | 3.54 | 3.42 | 3.44 | 3.37 | qfq | 36,981,800 | 128,368,248 | -3.10% |
| 2023-10-20 | 3.51 | 3.60 | 3.49 | 3.55 | 3.48 | qfq | 44,187,786 | 157,126,235 | 0.85% |
| 2023-10-19 | 3.56 | 3.58 | 3.52 | 3.52 | 3.45 | qfq | 29,806,600 | 105,666,409 | -1.12% |
| 2023-10-18 | 3.65 | 3.66 | 3.56 | 3.56 | 3.49 | qfq | 42,905,136 | 154,027,213 | -2.73% |
| 2023-10-17 | 3.65 | 3.67 | 3.63 | 3.66 | 3.59 | qfq | 23,551,664 | 85,994,109 | 0.55% |
| 2023-10-16 | 3.70 | 3.71 | 3.62 | 3.64 | 3.57 | qfq | 33,199,996 | 121,317,590 | -1.62% |
| 2023-10-13 | 3.71 | 3.71 | 3.67 | 3.70 | 3.63 | qfq | 25,312,282 | 93,326,335 | -0.80% |
| 2023-10-12 | 3.67 | 3.74 | 3.66 | 3.73 | 3.66 | qfq | 35,008,479 | 129,758,247 | 1.91% |
| 2023-10-11 | 3.71 | 3.72 | 3.65 | 3.66 | 3.59 | qfq | 32,980,600 | 121,431,281 | -1.08% |
| 2023-10-10 | 3.70 | 3.76 | 3.69 | 3.70 | 3.63 | qfq | 30,879,500 | 114,920,399 | 0.00% |
| 2023-10-09 | 3.72 | 3.73 | 3.69 | 3.70 | 3.63 | qfq | 28,617,200 | 106,092,053 | -0.54% |
| 2023-09-28 | 3.68 | 3.73 | 3.66 | 3.72 | 3.65 | qfq | 34,534,245 | 127,947,907 | 1.36% |
| 2023-09-27 | 3.65 | 3.72 | 3.65 | 3.67 | 3.60 | qfq | 38,464,975 | 142,005,202 | 0.00% |
| 2023-09-26 | 3.64 | 3.69 | 3.62 | 3.67 | 3.60 | qfq | 36,767,036 | 134,542,386 | 0.82% |
| 2023-09-25 | 3.68 | 3.69 | 3.64 | 3.64 | 3.57 | qfq | 32,128,434 | 117,464,931 | -1.62% |
| 2023-09-22 | 3.62 | 3.71 | 3.60 | 3.70 | 3.63 | qfq | 48,896,252 | 178,862,722 | 1.65% |
| 2023-09-21 | 3.69 | 3.73 | 3.63 | 3.64 | 3.57 | qfq | 52,478,440 | 192,346,176 | -0.27% |
| 2023-09-20 | 3.68 | 3.69 | 3.64 | 3.65 | 3.58 | qfq | 45,149,529 | 165,322,563 | -1.08% |
| 2023-09-19 | 3.71 | 3.72 | 3.68 | 3.69 | 3.62 | qfq | 30,147,393 | 111,515,304 | -1.07% |
| 2023-09-18 | 3.70 | 3.74 | 3.67 | 3.73 | 3.66 | qfq | 31,331,261 | 116,337,697 | 0.27% |
| 2023-09-15 | 3.72 | 3.76 | 3.70 | 3.72 | 3.65 | qfq | 36,059,901 | 134,327,883 | 0.27% |
| 2023-09-14 | 3.75 | 3.76 | 3.69 | 3.71 | 3.64 | qfq | 38,807,600 | 144,283,170 | -1.07% |
| 2023-09-13 | 3.80 | 3.82 | 3.73 | 3.75 | 3.68 | qfq | 44,525,118 | 167,599,958 | -1.57% |
| 2023-09-12 | 3.82 | 3.86 | 3.79 | 3.81 | 3.74 | qfq | 56,137,718 | 214,592,535 | -0.26% |
| 2023-09-11 | 3.77 | 3.83 | 3.74 | 3.82 | 3.75 | qfq | 37,055,694 | 140,576,012 | 1.33% |
| 2023-09-08 | 3.82 | 3.84 | 3.76 | 3.77 | 3.70 | qfq | 53,780,281 | 203,604,180 | -1.05% |
| 2023-09-07 | 3.91 | 3.92 | 3.81 | 3.81 | 3.74 | qfq | 44,623,168 | 171,587,469 | -2.31% |
| 2023-09-06 | 3.89 | 3.91 | 3.87 | 3.90 | 3.82 | qfq | 34,294,300 | 133,293,798 | -0.26% |
| 2023-09-05 | 3.89 | 3.93 | 3.87 | 3.91 | 3.83 | qfq | 56,459,017 | 220,094,080 | 0.26% |
| 2023-09-04 | 3.89 | 3.90 | 3.85 | 3.90 | 3.82 | qfq | 58,284,900 | 226,130,556 | 0.52% |
| 2023-09-01 | 3.85 | 3.90 | 3.84 | 3.88 | 3.80 | qfq | 41,502,040 | 160,652,842 | 0.78% |
| 2023-08-31 | 3.91 | 3.91 | 3.84 | 3.85 | 3.77 | qfq | 61,163,472 | 236,541,701 | -0.26% |
| 2023-08-30 | 3.80 | 3.88 | 3.79 | 3.86 | 3.78 | qfq | 72,749,570 | 278,677,772 | 1.58% |
| 2023-08-29 | 3.68 | 3.81 | 3.66 | 3.80 | 3.73 | qfq | 71,942,528 | 270,848,117 | 2.70% |
| 2023-08-28 | 3.90 | 3.94 | 3.70 | 3.70 | 3.63 | qfq | 123,897,155 | 470,530,135 | -1.07% |
| 2023-08-25 | 3.86 | 3.87 | 3.73 | 3.74 | 3.67 | qfq | 97,697,901 | 369,213,435 | -4.10% |
| 2023-08-24 | 3.88 | 3.96 | 3.84 | 3.90 | 3.82 | qfq | 108,484,008 | 422,084,819 | -2.74% |
| 2023-08-23 | 4.40 | 4.41 | 4.01 | 4.01 | 3.93 | qfq | 159,907,152 | 644,179,846 | -10.09% |
| 2023-08-22 | 4.55 | 4.59 | 4.40 | 4.46 | 4.37 | qfq | 25,909,932 | 115,773,507 | -1.98% |
| 2023-08-21 | 4.56 | 4.61 | 4.54 | 4.55 | 4.46 | qfq | 11,129,900 | 50,854,486 | -0.44% |
| 2023-08-18 | 4.59 | 4.63 | 4.57 | 4.57 | 4.48 | qfq | 9,085,930 | 41,800,598 | -0.87% |
| 2023-08-17 | 4.56 | 4.62 | 4.50 | 4.61 | 4.52 | qfq | 12,333,471 | 56,229,601 | 0.66% |
| 2023-08-16 | 4.61 | 4.61 | 4.57 | 4.58 | 4.49 | qfq | 10,032,300 | 45,984,619 | -0.87% |
| 2023-08-15 | 4.64 | 4.66 | 4.59 | 4.62 | 4.53 | qfq | 13,719,261 | 63,319,788 | -0.65% |
| 2023-08-14 | 4.62 | 4.66 | 4.59 | 4.65 | 4.56 | qfq | 13,554,683 | 62,700,748 | 0.22% |
| 2023-08-11 | 4.72 | 4.72 | 4.63 | 4.64 | 4.55 | qfq | 16,131,665 | 75,271,741 | -1.69% |
| 2023-08-10 | 4.68 | 4.73 | 4.68 | 4.72 | 4.63 | qfq | 9,833,336 | 46,319,732 | 0.64% |
| 2023-08-09 | 4.73 | 4.75 | 4.66 | 4.69 | 4.60 | qfq | 23,227,574 | 109,155,666 | -1.05% |
| 2023-08-08 | 4.80 | 4.80 | 4.72 | 4.74 | 4.65 | qfq | 18,259,452 | 86,516,080 | -0.84% |
| 2023-08-07 | 4.90 | 4.91 | 4.77 | 4.78 | 4.69 | qfq | 27,356,191 | 131,328,991 | -2.45% |
| 2023-08-04 | 4.93 | 4.97 | 4.89 | 4.90 | 4.80 | qfq | 31,871,256 | 157,004,362 | 0.41% |
| 2023-08-03 | 4.84 | 4.90 | 4.83 | 4.88 | 4.78 | qfq | 15,974,400 | 77,899,150 | 0.41% |
| 2023-08-02 | 4.89 | 4.89 | 4.84 | 4.86 | 4.76 | qfq | 13,352,900 | 64,913,299 | -0.41% |
| 2023-08-01 | 4.83 | 4.88 | 4.80 | 4.88 | 4.78 | qfq | 23,259,466 | 112,706,320 | 1.24% |
| 2023-07-31 | 4.79 | 4.83 | 4.78 | 4.82 | 4.73 | qfq | 16,719,832 | 80,546,163 | 0.63% |
| 2023-07-28 | 4.72 | 4.80 | 4.71 | 4.79 | 4.70 | qfq | 13,433,583 | 63,973,387 | 1.05% |
| 2023-07-27 | 4.77 | 4.79 | 4.74 | 4.74 | 4.65 | qfq | 10,227,349 | 48,765,518 | -0.63% |
| 2023-07-26 | 4.78 | 4.80 | 4.75 | 4.77 | 4.68 | qfq | 11,429,200 | 54,393,625 | -0.21% |
| 2023-07-25 | 4.75 | 4.79 | 4.75 | 4.78 | 4.69 | qfq | 14,572,021 | 69,560,598 | 1.06% |
| 2023-07-24 | 4.70 | 4.75 | 4.68 | 4.73 | 4.64 | qfq | 13,059,665 | 61,750,867 | 0.21% |
| 2023-07-21 | 4.73 | 4.76 | 4.69 | 4.72 | 4.63 | qfq | 15,815,223 | 74,650,325 | -0.21% |
| 2023-07-20 | 4.73 | 4.76 | 4.71 | 4.73 | 4.64 | qfq | 13,666,083 | 64,720,094 | 0.00% |
| 2023-07-19 | 4.77 | 4.79 | 4.70 | 4.73 | 4.64 | qfq | 18,309,761 | 86,660,694 | -0.84% |
| 2023-07-18 | 4.83 | 4.83 | 4.76 | 4.77 | 4.68 | qfq | 20,497,283 | 97,964,667 | -1.04% |
| 2023-07-17 | 4.85 | 4.87 | 4.81 | 4.82 | 4.73 | qfq | 16,310,483 | 78,793,012 | -1.03% |