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
招商南油601975.SH
最近收盘价3.282026-07-17
最近交易日2026-07-17
成交量（股）171,337,865
成交额（元）569,399,788
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.027 | — | — | — | 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 | 3.38 | 3.41 | 3.25 | 3.28 | 3.28 | qfq | 171,337,865 | 569,399,788 | -2.96% |
| 2026-07-16 | 3.51 | 3.56 | 3.37 | 3.38 | 3.38 | qfq | 191,083,323 | 656,606,960 | -5.59% |
| 2026-07-15 | 3.48 | 3.63 | 3.46 | 3.58 | 3.58 | qfq | 190,662,387 | 679,465,678 | 0.85% |
| 2026-07-14 | 3.38 | 3.57 | 3.37 | 3.55 | 3.55 | qfq | 208,655,513 | 722,457,701 | 4.41% |
| 2026-07-13 | 3.47 | 3.50 | 3.36 | 3.40 | 3.40 | qfq | 179,444,950 | 610,336,184 | -1.16% |
| 2026-07-10 | 3.38 | 3.50 | 3.30 | 3.44 | 3.44 | qfq | 186,129,833 | 637,867,126 | 1.18% |
| 2026-07-09 | 3.45 | 3.49 | 3.32 | 3.40 | 3.40 | qfq | 172,680,749 | 586,581,316 | 0.59% |
| 2026-07-08 | 3.44 | 3.51 | 3.37 | 3.38 | 3.38 | qfq | 158,312,769 | 543,971,820 | -2.03% |
| 2026-07-07 | 3.71 | 3.72 | 3.43 | 3.45 | 3.45 | qfq | 255,679,262 | 905,409,645 | -7.75% |
| 2026-07-06 | 3.74 | 3.79 | 3.66 | 3.74 | 3.74 | qfq | 204,359,215 | 763,216,857 | 1.36% |
| 2026-07-03 | 3.79 | 3.95 | 3.66 | 3.69 | 3.69 | qfq | 240,189,863 | 901,838,637 | 0.27% |
| 2026-07-02 | 3.73 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 176,624,658 | 661,665,137 | -1.87% |
| 2026-07-01 | 3.70 | 3.87 | 3.59 | 3.75 | 3.75 | qfq | 216,656,150 | 811,926,873 | 0.54% |
| 2026-06-30 | 3.98 | 4.00 | 3.70 | 3.73 | 3.73 | qfq | 308,200,226 | 1,174,490,778 | -6.28% |
| 2026-06-29 | 4.08 | 4.14 | 3.96 | 3.98 | 3.98 | qfq | 208,241,669 | 838,388,427 | -4.33% |
| 2026-06-26 | 4.40 | 4.43 | 4.12 | 4.16 | 4.16 | qfq | 302,775,502 | 1,275,178,598 | -8.57% |
| 2026-06-25 | 4.76 | 4.84 | 4.54 | 4.55 | 4.55 | qfq | 354,594,000 | 1,644,414,322 | -7.52% |
| 2026-06-24 | 4.76 | 5.04 | 4.73 | 4.92 | 4.92 | qfq | 452,341,647 | 2,235,119,479 | 5.58% |
| 2026-06-23 | 4.55 | 4.92 | 4.54 | 4.66 | 4.66 | qfq | 375,823,814 | 1,784,211,200 | 2.19% |
| 2026-06-22 | 4.42 | 4.62 | 4.25 | 4.56 | 4.56 | qfq | 345,212,157 | 1,545,936,408 | 1.11% |
| 2026-06-18 | 4.65 | 4.70 | 4.39 | 4.51 | 4.51 | qfq | 355,189,250 | 1,602,927,788 | -3.22% |
| 2026-06-17 | 4.44 | 4.82 | 4.36 | 4.66 | 4.66 | qfq | 514,482,715 | 2,376,140,123 | 6.39% |
| 2026-06-16 | 4.72 | 4.72 | 4.30 | 4.38 | 4.38 | qfq | 547,511,633 | 2,469,187,956 | -4.37% |
| 2026-06-15 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 47,853,887 | 219,170,802 | 10.10% |
| 2026-06-12 | 4.00 | 4.33 | 4.00 | 4.16 | 4.16 | qfq | 349,320,375 | 1,455,557,815 | 5.58% |
| 2026-06-11 | 4.05 | 4.05 | 3.81 | 3.94 | 3.94 | qfq | 188,989,197 | 745,384,106 | -1.50% |
| 2026-06-10 | 4.08 | 4.16 | 3.95 | 4.00 | 4.00 | qfq | 229,939,143 | 927,153,691 | -2.91% |
| 2026-06-09 | 4.12 | 4.16 | 3.96 | 4.12 | 4.12 | qfq | 254,933,279 | 1,030,567,327 | 0.98% |
| 2026-06-08 | 4.19 | 4.32 | 4.03 | 4.08 | 4.08 | qfq | 211,545,896 | 876,714,501 | -4.67% |
| 2026-06-05 | 4.40 | 4.45 | 4.24 | 4.28 | 4.28 | qfq | 231,604,720 | 1,003,979,590 | -2.51% |
| 2026-06-04 | 4.42 | 4.48 | 4.34 | 4.39 | 4.39 | qfq | 202,744,692 | 893,854,548 | -1.79% |
| 2026-06-03 | 4.60 | 4.63 | 4.40 | 4.47 | 4.47 | qfq | 361,980,321 | 1,618,010,594 | -5.10% |
| 2026-06-02 | 5.00 | 5.04 | 4.63 | 4.71 | 4.71 | qfq | 356,541,471 | 1,712,117,922 | -4.85% |
| 2026-06-01 | 4.90 | 5.22 | 4.80 | 4.95 | 4.95 | qfq | 415,137,435 | 2,082,614,423 | 1.85% |
| 2026-05-29 | 4.89 | 5.22 | 4.80 | 4.86 | 4.86 | qfq | 393,220,542 | 1,949,007,523 | -0.41% |
| 2026-05-28 | 5.00 | 5.15 | 4.81 | 4.88 | 4.88 | qfq | 302,972,941 | 1,501,501,865 | -2.40% |
| 2026-05-27 | 5.20 | 5.31 | 4.95 | 5.00 | 5.00 | qfq | 337,665,906 | 1,704,912,373 | -5.84% |
| 2026-05-26 | 5.42 | 5.59 | 5.16 | 5.31 | 5.28 | qfq | 449,314,494 | 2,410,290,381 | -4.32% |
| 2026-05-25 | 5.81 | 5.92 | 5.30 | 5.55 | 5.52 | qfq | 492,144,535 | 2,738,282,604 | -4.31% |
| 2026-05-22 | 5.87 | 6.00 | 5.60 | 5.80 | 5.77 | qfq | 511,239,648 | 2,943,087,619 | 1.22% |
| 2026-05-21 | 5.33 | 5.86 | 5.33 | 5.73 | 5.70 | qfq | 612,458,335 | 3,550,180,553 | 7.50% |
| 2026-05-20 | 5.01 | 5.41 | 4.98 | 5.33 | 5.30 | qfq | 405,375,069 | 2,113,059,416 | 6.39% |
| 2026-05-19 | 4.80 | 5.11 | 4.72 | 5.01 | 4.98 | qfq | 372,739,927 | 1,849,507,395 | 5.70% |
| 2026-05-18 | 4.83 | 4.90 | 4.72 | 4.74 | 4.72 | qfq | 301,359,033 | 1,438,946,087 | -4.24% |
| 2026-05-15 | 5.30 | 5.38 | 4.82 | 4.95 | 4.92 | qfq | 620,218,032 | 3,099,994,664 | -7.48% |
| 2026-05-14 | 4.85 | 5.41 | 4.84 | 5.35 | 5.32 | qfq | 526,125,627 | 2,771,757,180 | 8.74% |
| 2026-05-13 | 4.68 | 5.02 | 4.68 | 4.92 | 4.89 | qfq | 423,217,956 | 2,066,729,161 | 5.58% |
| 2026-05-12 | 4.73 | 4.83 | 4.61 | 4.66 | 4.64 | qfq | 248,321,218 | 1,165,787,051 | -2.10% |
| 2026-05-11 | 4.90 | 4.98 | 4.63 | 4.76 | 4.74 | qfq | 375,158,283 | 1,773,844,133 | -4.80% |
| 2026-05-08 | 4.79 | 5.14 | 4.77 | 5.00 | 4.97 | qfq | 457,358,602 | 2,266,203,391 | 2.04% |
| 2026-05-07 | 4.62 | 5.14 | 4.60 | 4.90 | 4.88 | qfq | 532,941,380 | 2,596,977,705 | 4.70% |
| 2026-05-06 | 4.58 | 4.70 | 4.35 | 4.68 | 4.66 | qfq | 336,606,996 | 1,530,015,120 | 4.46% |
| 2026-04-30 | 4.56 | 4.62 | 4.42 | 4.48 | 4.46 | qfq | 213,194,347 | 962,993,262 | -1.97% |
| 2026-04-29 | 4.38 | 4.63 | 4.38 | 4.57 | 4.55 | qfq | 292,869,420 | 1,322,695,147 | 7.03% |
| 2026-04-28 | 4.28 | 4.37 | 4.18 | 4.27 | 4.25 | qfq | 168,715,930 | 717,817,187 | -1.39% |
| 2026-04-27 | 4.46 | 4.49 | 4.31 | 4.33 | 4.31 | qfq | 141,955,944 | 620,887,732 | -2.04% |
| 2026-04-24 | 4.47 | 4.53 | 4.36 | 4.42 | 4.40 | qfq | 131,281,272 | 581,813,372 | -2.00% |
| 2026-04-23 | 4.45 | 4.52 | 4.38 | 4.51 | 4.49 | qfq | 181,138,211 | 808,062,937 | 0.00% |
| 2026-04-22 | 4.47 | 4.60 | 4.41 | 4.51 | 4.49 | qfq | 208,687,335 | 935,126,441 | -0.66% |
| 2026-04-21 | 4.38 | 4.59 | 4.36 | 4.54 | 4.52 | qfq | 278,378,243 | 1,246,555,705 | 3.18% |
| 2026-04-20 | 4.32 | 4.42 | 4.28 | 4.40 | 4.38 | qfq | 184,229,293 | 801,943,378 | 1.85% |
| 2026-04-17 | 4.37 | 4.37 | 4.25 | 4.32 | 4.30 | qfq | 189,958,178 | 817,103,080 | -1.14% |
| 2026-04-16 | 4.49 | 4.53 | 4.35 | 4.37 | 4.35 | qfq | 202,546,458 | 891,148,772 | -3.32% |
| 2026-04-15 | 4.54 | 4.64 | 4.48 | 4.52 | 4.50 | qfq | 196,313,693 | 891,723,415 | -1.31% |
| 2026-04-14 | 4.62 | 4.74 | 4.52 | 4.58 | 4.56 | qfq | 280,589,275 | 1,288,287,077 | -1.08% |
| 2026-04-13 | 4.87 | 4.92 | 4.49 | 4.63 | 4.61 | qfq | 331,344,565 | 1,520,510,698 | -3.14% |
| 2026-04-10 | 4.97 | 4.99 | 4.76 | 4.78 | 4.76 | qfq | 267,562,742 | 1,290,472,540 | -4.02% |
| 2026-04-09 | 5.19 | 5.23 | 4.83 | 4.98 | 4.95 | qfq | 309,560,294 | 1,543,967,453 | -2.54% |
| 2026-04-08 | 4.71 | 5.31 | 4.71 | 5.11 | 5.08 | qfq | 477,101,996 | 2,442,925,436 | -2.29% |
| 2026-04-07 | 5.22 | 5.36 | 5.10 | 5.23 | 5.20 | qfq | 377,044,510 | 1,970,967,483 | 2.75% |
| 2026-04-03 | 4.90 | 5.28 | 4.90 | 5.09 | 5.06 | qfq | 555,953,919 | 2,834,990,260 | 6.04% |
| 2026-04-02 | 4.40 | 4.96 | 4.40 | 4.80 | 4.78 | qfq | 604,098,733 | 2,918,003,310 | 6.43% |
| 2026-04-01 | 4.32 | 4.66 | 4.32 | 4.51 | 4.49 | qfq | 347,315,388 | 1,577,862,801 | 4.88% |
| 2026-03-31 | 4.49 | 4.54 | 4.24 | 4.30 | 4.28 | qfq | 228,085,297 | 993,359,433 | -3.59% |
| 2026-03-30 | 4.45 | 4.51 | 4.23 | 4.46 | 4.44 | qfq | 301,748,616 | 1,321,499,466 | 0.22% |
| 2026-03-27 | 4.45 | 4.56 | 4.39 | 4.45 | 4.43 | qfq | 272,619,039 | 1,217,795,911 | 0.23% |
| 2026-03-26 | 4.58 | 4.63 | 4.41 | 4.44 | 4.42 | qfq | 311,583,204 | 1,396,083,021 | -4.31% |
| 2026-03-25 | 4.88 | 4.94 | 4.55 | 4.64 | 4.62 | qfq | 555,759,378 | 2,643,071,226 | -3.93% |
| 2026-03-24 | 4.46 | 4.83 | 4.41 | 4.83 | 4.81 | qfq | 341,276,160 | 1,588,084,176 | 10.02% |
| 2026-03-23 | 4.53 | 4.69 | 4.32 | 4.39 | 4.37 | qfq | 309,637,268 | 1,391,813,994 | -2.88% |
| 2026-03-20 | 4.64 | 4.74 | 4.52 | 4.52 | 4.50 | qfq | 287,044,123 | 1,323,099,220 | -3.42% |
| 2026-03-19 | 5.02 | 5.09 | 4.63 | 4.68 | 4.66 | qfq | 466,184,294 | 2,213,607,992 | -6.40% |
| 2026-03-18 | 4.90 | 5.10 | 4.62 | 5.00 | 4.97 | qfq | 501,108,762 | 2,479,135,311 | 1.42% |
| 2026-03-17 | 4.80 | 5.14 | 4.70 | 4.93 | 4.90 | qfq | 624,080,336 | 3,100,333,211 | 2.49% |
| 2026-03-16 | 4.36 | 4.81 | 4.33 | 4.81 | 4.79 | qfq | 553,075,905 | 2,572,568,624 | 10.07% |
| 2026-03-13 | 4.43 | 4.52 | 4.34 | 4.37 | 4.35 | qfq | 303,022,810 | 1,333,262,337 | -3.74% |
| 2026-03-12 | 4.34 | 4.60 | 4.22 | 4.54 | 4.52 | qfq | 500,134,077 | 2,208,924,818 | 4.61% |
| 2026-03-11 | 4.24 | 4.38 | 4.14 | 4.34 | 4.32 | qfq | 375,376,076 | 1,592,203,715 | 0.23% |
| 2026-03-10 | 4.21 | 4.59 | 4.11 | 4.33 | 4.31 | qfq | 530,678,679 | 2,320,548,852 | 0.23% |
| 2026-03-09 | 4.85 | 4.98 | 4.28 | 4.32 | 4.30 | qfq | 708,186,501 | 3,240,423,830 | -6.70% |
| 2026-03-06 | 4.63 | 4.79 | 4.47 | 4.63 | 4.61 | qfq | 652,039,090 | 3,000,753,809 | -6.28% |
| 2026-03-05 | 5.22 | 5.32 | 4.78 | 4.94 | 4.91 | qfq | 916,775,494 | 4,550,467,584 | -5.36% |
| 2026-03-04 | 5.40 | 5.40 | 4.57 | 5.22 | 5.19 | qfq | 1,166,070,717 | 5,875,137,898 | 5.03% |
| 2026-03-03 | 4.97 | 4.97 | 4.80 | 4.97 | 4.94 | qfq | 341,890,268 | 1,696,385,767 | 9.96% |
| 2026-03-02 | 4.52 | 4.52 | 4.19 | 4.52 | 4.50 | qfq | 698,277,555 | 3,056,821,730 | 9.98% |
| 2026-02-27 | 3.99 | 4.22 | 3.99 | 4.11 | 4.09 | qfq | 272,257,256 | 1,119,649,452 | 2.24% |
| 2026-02-26 | 4.01 | 4.23 | 4.01 | 4.02 | 4.00 | qfq | 433,061,694 | 1,769,354,806 | -1.23% |
| 2026-02-25 | 3.89 | 4.28 | 3.89 | 4.07 | 4.05 | qfq | 704,793,627 | 2,933,266,852 | 4.63% |
| 2026-02-24 | 3.82 | 3.89 | 3.80 | 3.89 | 3.87 | qfq | 268,452,690 | 1,039,041,042 | 9.89% |
| 2026-02-13 | 3.83 | 3.84 | 3.53 | 3.54 | 3.52 | qfq | 286,620,267 | 1,031,216,927 | -8.29% |
| 2026-02-12 | 3.72 | 4.00 | 3.72 | 3.86 | 3.84 | qfq | 257,575,326 | 1,000,551,981 | 4.89% |
| 2026-02-11 | 3.69 | 3.72 | 3.66 | 3.68 | 3.66 | qfq | 84,030,875 | 310,600,158 | -0.54% |
| 2026-02-10 | 3.67 | 3.75 | 3.59 | 3.70 | 3.68 | qfq | 143,059,564 | 526,108,011 | 0.27% |
| 2026-02-09 | 3.65 | 3.73 | 3.63 | 3.69 | 3.67 | qfq | 153,576,560 | 565,516,474 | 2.22% |
| 2026-02-06 | 3.55 | 3.66 | 3.49 | 3.61 | 3.59 | qfq | 122,947,251 | 440,737,717 | 0.56% |
| 2026-02-05 | 3.68 | 3.69 | 3.55 | 3.59 | 3.57 | qfq | 126,618,640 | 456,354,309 | -2.71% |
| 2026-02-04 | 3.58 | 3.72 | 3.57 | 3.69 | 3.67 | qfq | 164,571,612 | 602,575,682 | 3.07% |
| 2026-02-03 | 3.53 | 3.59 | 3.49 | 3.58 | 3.56 | qfq | 168,425,623 | 596,867,035 | 2.58% |
| 2026-02-02 | 3.60 | 3.64 | 3.45 | 3.49 | 3.47 | qfq | 216,175,730 | 764,901,838 | -5.42% |
| 2026-01-30 | 3.70 | 3.83 | 3.60 | 3.69 | 3.67 | qfq | 215,826,499 | 796,396,478 | 0.00% |
| 2026-01-29 | 3.66 | 3.78 | 3.65 | 3.69 | 3.67 | qfq | 247,134,690 | 914,218,233 | 1.10% |
| 2026-01-28 | 3.58 | 3.70 | 3.52 | 3.65 | 3.63 | qfq | 252,193,496 | 915,694,683 | 1.96% |
| 2026-01-27 | 3.55 | 3.67 | 3.49 | 3.58 | 3.56 | qfq | 232,667,062 | 835,526,585 | 0.00% |
| 2026-01-26 | 3.44 | 3.60 | 3.41 | 3.58 | 3.56 | qfq | 269,687,326 | 948,623,879 | 4.68% |
| 2026-01-23 | 3.39 | 3.44 | 3.37 | 3.42 | 3.40 | qfq | 124,773,531 | 426,251,755 | 0.29% |
| 2026-01-22 | 3.39 | 3.48 | 3.38 | 3.41 | 3.39 | qfq | 146,746,132 | 503,145,804 | 0.59% |
| 2026-01-21 | 3.33 | 3.43 | 3.29 | 3.39 | 3.37 | qfq | 160,621,405 | 542,287,155 | 1.19% |
| 2026-01-20 | 3.32 | 3.36 | 3.26 | 3.35 | 3.33 | qfq | 153,598,077 | 509,400,063 | 0.60% |
| 2026-01-19 | 3.24 | 3.35 | 3.23 | 3.33 | 3.31 | qfq | 141,840,819 | 469,409,293 | 2.78% |
| 2026-01-16 | 3.33 | 3.34 | 3.23 | 3.24 | 3.22 | qfq | 180,686,831 | 591,374,029 | -3.57% |
| 2026-01-15 | 3.30 | 3.39 | 3.29 | 3.36 | 3.34 | qfq | 158,641,896 | 532,180,083 | 0.90% |
| 2026-01-14 | 3.28 | 3.45 | 3.27 | 3.33 | 3.31 | qfq | 311,392,407 | 1,052,539,747 | 2.15% |
| 2026-01-13 | 3.27 | 3.29 | 3.23 | 3.26 | 3.24 | qfq | 150,977,611 | 492,251,122 | 0.00% |
| 2026-01-12 | 3.24 | 3.30 | 3.21 | 3.26 | 3.24 | qfq | 172,776,748 | 561,342,135 | 1.24% |
| 2026-01-09 | 3.28 | 3.30 | 3.19 | 3.22 | 3.20 | qfq | 165,958,867 | 535,244,063 | 0.31% |
| 2026-01-08 | 3.16 | 3.30 | 3.16 | 3.21 | 3.19 | qfq | 264,257,122 | 853,266,688 | 3.88% |
| 2026-01-07 | 3.14 | 3.18 | 3.09 | 3.09 | 3.07 | qfq | 136,292,544 | 425,560,691 | -1.90% |
| 2026-01-06 | 3.07 | 3.19 | 3.05 | 3.15 | 3.13 | qfq | 191,437,274 | 601,452,686 | 2.61% |
| 2026-01-05 | 3.05 | 3.10 | 3.04 | 3.07 | 3.05 | qfq | 110,598,402 | 339,413,760 | 1.66% |
| 2025-12-31 | 3.05 | 3.06 | 3.01 | 3.02 | 3.00 | qfq | 71,210,311 | 215,637,688 | -0.98% |
| 2025-12-30 | 3.06 | 3.07 | 3.02 | 3.05 | 3.03 | qfq | 77,493,625 | 236,071,364 | 0.00% |
| 2025-12-29 | 3.04 | 3.07 | 3.02 | 3.05 | 3.03 | qfq | 72,363,791 | 220,735,569 | 0.66% |
| 2025-12-26 | 3.04 | 3.06 | 3.03 | 3.03 | 3.01 | qfq | 59,183,226 | 180,129,449 | -0.33% |
| 2025-12-25 | 3.04 | 3.05 | 3.02 | 3.04 | 3.02 | qfq | 53,163,722 | 161,537,750 | 0.00% |
| 2025-12-24 | 3.04 | 3.04 | 3.01 | 3.04 | 3.02 | qfq | 71,837,934 | 217,596,286 | -0.33% |
| 2025-12-23 | 3.08 | 3.08 | 3.04 | 3.05 | 3.03 | qfq | 60,501,825 | 184,909,136 | -0.65% |
| 2025-12-22 | 3.05 | 3.09 | 3.05 | 3.07 | 3.05 | qfq | 67,840,993 | 208,566,965 | 0.66% |
| 2025-12-19 | 3.03 | 3.07 | 3.03 | 3.05 | 3.03 | qfq | 73,144,804 | 223,217,366 | 0.33% |
| 2025-12-18 | 3.02 | 3.06 | 3.01 | 3.04 | 3.02 | qfq | 61,889,949 | 188,201,237 | 0.66% |
| 2025-12-17 | 2.97 | 3.04 | 2.95 | 3.02 | 3.00 | qfq | 82,125,522 | 245,955,405 | 1.34% |
| 2025-12-16 | 3.03 | 3.04 | 2.97 | 2.98 | 2.96 | qfq | 85,422,790 | 255,374,535 | -1.97% |
| 2025-12-15 | 3.02 | 3.07 | 3.01 | 3.04 | 3.02 | qfq | 62,767,655 | 191,398,469 | 0.33% |
| 2025-12-12 | 3.02 | 3.04 | 3.00 | 3.03 | 3.01 | qfq | 64,371,855 | 194,665,227 | 0.66% |
| 2025-12-11 | 3.05 | 3.05 | 3.00 | 3.01 | 2.99 | qfq | 67,427,264 | 203,454,548 | -0.99% |
| 2025-12-10 | 3.04 | 3.06 | 3.02 | 3.04 | 3.02 | qfq | 58,013,742 | 176,339,051 | -0.33% |
| 2025-12-09 | 3.09 | 3.10 | 3.04 | 3.05 | 3.03 | qfq | 80,289,518 | 245,849,705 | -1.61% |
| 2025-12-08 | 3.10 | 3.11 | 3.07 | 3.10 | 3.08 | qfq | 85,704,633 | 264,725,525 | 0.00% |
| 2025-12-05 | 3.09 | 3.10 | 3.05 | 3.10 | 3.08 | qfq | 86,559,743 | 266,462,052 | 0.00% |
| 2025-12-04 | 3.10 | 3.15 | 3.07 | 3.10 | 3.08 | qfq | 77,713,797 | 241,232,770 | 0.32% |
| 2025-12-03 | 3.09 | 3.11 | 3.08 | 3.09 | 3.07 | qfq | 76,212,327 | 235,635,396 | 0.00% |
| 2025-12-02 | 3.21 | 3.22 | 3.08 | 3.09 | 3.07 | qfq | 210,486,991 | 655,970,975 | -4.33% |
| 2025-12-01 | 3.11 | 3.25 | 3.11 | 3.23 | 3.21 | qfq | 158,383,217 | 506,332,079 | 3.53% |
| 2025-11-28 | 3.14 | 3.16 | 3.10 | 3.12 | 3.10 | qfq | 114,390,743 | 358,019,541 | -0.32% |
| 2025-11-27 | 3.20 | 3.20 | 3.12 | 3.13 | 3.11 | qfq | 101,205,885 | 319,624,783 | -2.19% |
| 2025-11-26 | 3.22 | 3.25 | 3.19 | 3.20 | 3.18 | qfq | 89,819,449 | 288,542,697 | -0.31% |
| 2025-11-25 | 3.18 | 3.25 | 3.16 | 3.21 | 3.19 | qfq | 105,852,135 | 339,977,593 | 0.63% |
| 2025-11-24 | 3.18 | 3.23 | 3.14 | 3.19 | 3.17 | qfq | 103,487,167 | 329,824,402 | 0.95% |
| 2025-11-21 | 3.22 | 3.25 | 3.15 | 3.16 | 3.14 | qfq | 133,127,783 | 425,474,882 | -2.17% |
| 2025-11-20 | 3.26 | 3.28 | 3.22 | 3.23 | 3.21 | qfq | 100,101,068 | 325,898,413 | -1.22% |
| 2025-11-19 | 3.28 | 3.32 | 3.25 | 3.27 | 3.25 | qfq | 124,232,210 | 408,237,430 | 0.00% |
| 2025-11-18 | 3.31 | 3.32 | 3.23 | 3.27 | 3.25 | qfq | 104,345,188 | 340,542,375 | -1.21% |
| 2025-11-17 | 3.33 | 3.35 | 3.27 | 3.31 | 3.29 | qfq | 110,511,445 | 365,728,563 | -0.60% |
| 2025-11-14 | 3.34 | 3.39 | 3.33 | 3.33 | 3.31 | qfq | 132,028,471 | 443,684,213 | -0.30% |
| 2025-11-13 | 3.34 | 3.40 | 3.29 | 3.34 | 3.32 | qfq | 178,565,791 | 596,298,104 | 1.21% |
| 2025-11-12 | 3.27 | 3.31 | 3.24 | 3.30 | 3.28 | qfq | 128,000,793 | 419,844,002 | 0.92% |
| 2025-11-11 | 3.25 | 3.29 | 3.24 | 3.27 | 3.25 | qfq | 97,304,817 | 317,993,467 | 0.93% |
| 2025-11-10 | 3.25 | 3.27 | 3.22 | 3.24 | 3.22 | qfq | 81,608,478 | 264,914,227 | -0.31% |
| 2025-11-07 | 3.24 | 3.28 | 3.22 | 3.25 | 3.23 | qfq | 90,365,973 | 293,838,336 | 0.62% |
| 2025-11-06 | 3.24 | 3.26 | 3.20 | 3.23 | 3.21 | qfq | 95,090,046 | 306,566,667 | -0.31% |
| 2025-11-05 | 3.17 | 3.28 | 3.16 | 3.24 | 3.22 | qfq | 133,021,254 | 431,196,860 | 1.57% |
| 2025-11-04 | 3.24 | 3.25 | 3.18 | 3.19 | 3.17 | qfq | 150,815,804 | 483,518,359 | -1.85% |
| 2025-11-03 | 3.27 | 3.29 | 3.22 | 3.25 | 3.23 | qfq | 121,228,527 | 393,295,432 | -0.61% |
| 2025-10-31 | 3.33 | 3.38 | 3.26 | 3.27 | 3.25 | qfq | 216,579,925 | 717,755,145 | -2.97% |
| 2025-10-30 | 3.32 | 3.49 | 3.32 | 3.37 | 3.35 | qfq | 426,041,179 | 1,450,765,136 | 4.66% |
| 2025-10-29 | 3.21 | 3.23 | 3.17 | 3.22 | 3.20 | qfq | 87,057,798 | 279,157,119 | 0.63% |
| 2025-10-28 | 3.19 | 3.23 | 3.18 | 3.20 | 3.18 | qfq | 112,513,606 | 360,911,105 | 0.95% |
| 2025-10-27 | 3.17 | 3.20 | 3.15 | 3.17 | 3.15 | qfq | 97,467,811 | 309,413,731 | -0.31% |
| 2025-10-24 | 3.24 | 3.29 | 3.17 | 3.18 | 3.16 | qfq | 126,224,406 | 405,159,108 | -1.55% |
| 2025-10-23 | 3.27 | 3.29 | 3.19 | 3.23 | 3.21 | qfq | 115,728,930 | 373,180,877 | -0.92% |
| 2025-10-22 | 3.25 | 3.29 | 3.21 | 3.26 | 3.24 | qfq | 142,875,640 | 464,762,033 | -0.31% |
| 2025-10-21 | 3.24 | 3.31 | 3.20 | 3.27 | 3.25 | qfq | 175,208,347 | 569,802,957 | 0.62% |
| 2025-10-20 | 3.17 | 3.28 | 3.14 | 3.25 | 3.23 | qfq | 172,641,033 | 555,002,867 | 2.85% |
| 2025-10-17 | 3.14 | 3.20 | 3.13 | 3.16 | 3.14 | qfq | 134,199,516 | 425,745,764 | 0.64% |
| 2025-10-16 | 3.17 | 3.23 | 3.12 | 3.14 | 3.12 | qfq | 118,948,510 | 375,726,570 | -0.63% |
| 2025-10-15 | 3.17 | 3.19 | 3.12 | 3.16 | 3.14 | qfq | 126,698,872 | 398,566,524 | -0.63% |
| 2025-10-14 | 3.23 | 3.24 | 3.16 | 3.18 | 3.16 | qfq | 139,793,412 | 446,756,102 | -0.93% |
| 2025-10-13 | 3.09 | 3.33 | 3.07 | 3.21 | 3.19 | qfq | 287,070,760 | 916,690,044 | 2.23% |
| 2025-10-10 | 3.04 | 3.16 | 3.04 | 3.14 | 3.12 | qfq | 173,557,506 | 540,310,205 | 2.95% |
| 2025-10-09 | 3.01 | 3.06 | 3.00 | 3.05 | 3.03 | qfq | 131,929,448 | 401,309,905 | 0.33% |
| 2025-09-30 | 3.02 | 3.05 | 3.02 | 3.04 | 3.02 | qfq | 78,794,242 | 239,355,518 | -0.33% |
| 2025-09-29 | 3.03 | 3.06 | 2.98 | 3.05 | 3.03 | qfq | 103,495,612 | 313,167,915 | 0.66% |
| 2025-09-26 | 3.04 | 3.06 | 3.03 | 3.03 | 3.01 | qfq | 75,906,909 | 231,019,811 | -0.66% |
| 2025-09-25 | 3.09 | 3.10 | 3.03 | 3.05 | 3.03 | qfq | 110,887,592 | 338,458,512 | -1.93% |
| 2025-09-24 | 3.09 | 3.15 | 3.06 | 3.11 | 3.09 | qfq | 125,735,564 | 391,078,440 | 1.30% |
| 2025-09-23 | 3.09 | 3.11 | 3.03 | 3.07 | 3.05 | qfq | 138,659,760 | 424,631,293 | -1.60% |
| 2025-09-22 | 3.23 | 3.23 | 3.10 | 3.12 | 3.10 | qfq | 153,538,918 | 480,611,716 | -3.41% |
| 2025-09-19 | 3.23 | 3.28 | 3.19 | 3.23 | 3.21 | qfq | 143,517,097 | 464,353,461 | 0.00% |
| 2025-09-18 | 3.30 | 3.33 | 3.20 | 3.23 | 3.21 | qfq | 198,482,653 | 650,233,304 | -2.71% |
| 2025-09-17 | 3.29 | 3.40 | 3.27 | 3.32 | 3.30 | qfq | 236,550,641 | 786,926,017 | 1.84% |
| 2025-09-16 | 3.31 | 3.34 | 3.22 | 3.26 | 3.24 | qfq | 216,533,622 | 707,085,187 | -2.10% |
| 2025-09-15 | 3.32 | 3.41 | 3.29 | 3.33 | 3.31 | qfq | 256,403,824 | 857,248,014 | 1.52% |
| 2025-09-12 | 3.43 | 3.47 | 3.28 | 3.28 | 3.26 | qfq | 280,897,735 | 938,941,721 | -1.20% |
| 2025-09-11 | 3.32 | 3.36 | 3.27 | 3.32 | 3.30 | qfq | 243,562,452 | 804,470,837 | -1.19% |
| 2025-09-10 | 3.28 | 3.38 | 3.25 | 3.36 | 3.34 | qfq | 342,942,490 | 1,137,472,375 | 2.13% |
| 2025-09-09 | 3.30 | 3.39 | 3.23 | 3.29 | 3.27 | qfq | 487,537,035 | 1,607,731,465 | -2.08% |
| 2025-09-08 | 3.12 | 3.36 | 3.12 | 3.36 | 3.34 | qfq | 442,306,074 | 1,463,871,891 | 10.16% |
| 2025-09-05 | 3.05 | 3.10 | 3.01 | 3.05 | 3.03 | qfq | 243,591,018 | 746,306,126 | -0.33% |
| 2025-09-04 | 2.96 | 3.07 | 2.95 | 3.06 | 3.04 | qfq | 326,134,877 | 984,377,701 | 3.38% |
| 2025-09-03 | 2.99 | 3.02 | 2.95 | 2.96 | 2.94 | qfq | 133,012,848 | 396,380,631 | -1.00% |
| 2025-09-02 | 2.97 | 2.99 | 2.94 | 2.99 | 2.97 | qfq | 167,365,726 | 497,044,447 | 1.01% |
| 2025-09-01 | 2.94 | 2.97 | 2.92 | 2.96 | 2.94 | qfq | 104,612,341 | 308,647,360 | 1.02% |
| 2025-08-29 | 2.95 | 2.97 | 2.93 | 2.93 | 2.92 | qfq | 101,909,418 | 300,503,986 | -0.68% |
| 2025-08-28 | 2.93 | 2.98 | 2.90 | 2.95 | 2.94 | qfq | 153,583,556 | 451,381,685 | 1.03% |
| 2025-08-27 | 2.99 | 2.99 | 2.92 | 2.92 | 2.91 | qfq | 156,106,413 | 461,079,377 | -2.34% |
| 2025-08-26 | 2.97 | 3.01 | 2.96 | 2.99 | 2.97 | qfq | 132,737,039 | 396,506,508 | 0.34% |
| 2025-08-25 | 3.01 | 3.02 | 2.96 | 2.98 | 2.96 | qfq | 253,109,606 | 754,915,821 | -0.33% |
| 2025-08-22 | 2.91 | 3.02 | 2.91 | 2.99 | 2.97 | qfq | 329,007,269 | 980,629,685 | 2.75% |
| 2025-08-21 | 2.92 | 2.92 | 2.88 | 2.91 | 2.90 | qfq | 150,267,976 | 436,345,813 | -0.34% |
| 2025-08-20 | 2.87 | 2.93 | 2.86 | 2.92 | 2.91 | qfq | 172,257,812 | 498,857,915 | 1.74% |
| 2025-08-19 | 2.89 | 2.89 | 2.86 | 2.87 | 2.86 | qfq | 72,484,101 | 208,258,453 | -0.35% |
| 2025-08-18 | 2.87 | 2.90 | 2.87 | 2.88 | 2.87 | qfq | 86,916,551 | 250,475,749 | 0.35% |
| 2025-08-15 | 2.86 | 2.88 | 2.85 | 2.87 | 2.86 | qfq | 59,297,679 | 170,195,585 | 0.35% |
| 2025-08-14 | 2.89 | 2.91 | 2.86 | 2.86 | 2.85 | qfq | 83,577,018 | 240,715,264 | -1.04% |
| 2025-08-13 | 2.91 | 2.92 | 2.87 | 2.89 | 2.88 | qfq | 153,511,432 | 443,386,582 | -1.03% |
| 2025-08-12 | 2.89 | 2.94 | 2.89 | 2.92 | 2.91 | qfq | 130,351,989 | 380,338,166 | 1.04% |
| 2025-08-11 | 2.90 | 2.90 | 2.88 | 2.89 | 2.88 | qfq | 62,766,070 | 181,427,287 | 0.00% |
| 2025-08-08 | 2.90 | 2.92 | 2.89 | 2.89 | 2.88 | qfq | 72,017,336 | 209,114,491 | -0.69% |
| 2025-08-07 | 2.90 | 2.91 | 2.87 | 2.91 | 2.90 | qfq | 92,053,627 | 266,473,985 | 0.34% |
| 2025-08-06 | 2.85 | 2.91 | 2.84 | 2.90 | 2.89 | qfq | 129,733,944 | 373,283,614 | 1.40% |
| 2025-08-05 | 2.84 | 2.86 | 2.84 | 2.86 | 2.85 | qfq | 42,541,298 | 121,299,775 | 0.70% |
| 2025-08-04 | 2.84 | 2.85 | 2.82 | 2.84 | 2.83 | qfq | 58,347,575 | 165,465,595 | -0.35% |
| 2025-08-01 | 2.84 | 2.86 | 2.83 | 2.85 | 2.84 | qfq | 62,632,938 | 178,305,838 | 0.00% |
| 2025-07-31 | 2.87 | 2.88 | 2.83 | 2.85 | 2.84 | qfq | 101,593,276 | 289,709,169 | -1.04% |
| 2025-07-30 | 2.87 | 2.90 | 2.86 | 2.88 | 2.87 | qfq | 85,281,322 | 246,129,065 | 0.35% |
| 2025-07-29 | 2.88 | 2.89 | 2.86 | 2.87 | 2.86 | qfq | 49,102,107 | 140,952,113 | 0.00% |
| 2025-07-28 | 2.90 | 2.91 | 2.87 | 2.87 | 2.86 | qfq | 95,711,382 | 275,929,258 | -1.37% |
| 2025-07-25 | 2.94 | 2.96 | 2.90 | 2.91 | 2.90 | qfq | 127,589,922 | 373,099,216 | -1.36% |
| 2025-07-24 | 2.88 | 2.95 | 2.87 | 2.95 | 2.94 | qfq | 202,366,136 | 590,674,801 | 2.08% |
| 2025-07-23 | 2.91 | 2.92 | 2.88 | 2.89 | 2.88 | qfq | 113,060,148 | 327,695,172 | -0.34% |
| 2025-07-22 | 2.88 | 2.91 | 2.86 | 2.90 | 2.89 | qfq | 132,668,638 | 382,865,642 | 0.69% |
| 2025-07-21 | 2.85 | 2.89 | 2.85 | 2.88 | 2.87 | qfq | 98,383,684 | 282,837,025 | 1.05% |
| 2025-07-18 | 2.84 | 2.86 | 2.84 | 2.85 | 2.84 | qfq | 54,918,162 | 156,531,979 | 0.35% |
| 2025-07-17 | 2.85 | 2.85 | 2.83 | 2.84 | 2.83 | qfq | 62,071,557 | 176,305,108 | -0.35% |
| 2025-07-16 | 2.85 | 2.86 | 2.84 | 2.85 | 2.84 | qfq | 41,474,656 | 118,097,738 | 0.00% |
| 2025-07-15 | 2.87 | 2.88 | 2.84 | 2.85 | 2.84 | qfq | 100,473,826 | 286,889,579 | -1.04% |
| 2025-07-14 | 2.90 | 2.90 | 2.87 | 2.88 | 2.87 | qfq | 86,062,549 | 248,311,657 | -0.69% |
| 2025-07-11 | 2.89 | 2.91 | 2.88 | 2.90 | 2.89 | qfq | 105,283,903 | 305,042,887 | 0.35% |
| 2025-07-10 | 2.87 | 2.90 | 2.86 | 2.89 | 2.88 | qfq | 104,148,633 | 300,292,717 | 0.70% |
| 2025-07-09 | 2.88 | 2.89 | 2.86 | 2.87 | 2.86 | qfq | 93,634,057 | 269,506,935 | -0.35% |
| 2025-07-08 | 2.86 | 2.89 | 2.84 | 2.88 | 2.87 | qfq | 145,054,007 | 414,907,402 | 0.35% |
| 2025-07-07 | 2.88 | 2.89 | 2.86 | 2.87 | 2.86 | qfq | 90,205,747 | 259,013,489 | -0.69% |
| 2025-07-04 | 2.89 | 2.91 | 2.88 | 2.89 | 2.88 | qfq | 113,941,950 | 329,473,712 | 0.00% |
| 2025-07-03 | 2.92 | 2.92 | 2.88 | 2.89 | 2.88 | qfq | 137,563,212 | 398,476,615 | -1.03% |
| 2025-07-02 | 2.91 | 2.94 | 2.90 | 2.92 | 2.91 | qfq | 165,796,276 | 483,507,190 | 0.34% |
| 2025-07-01 | 2.91 | 2.93 | 2.90 | 2.91 | 2.90 | qfq | 133,955,302 | 390,010,256 | -0.34% |
| 2025-06-30 | 2.90 | 2.93 | 2.89 | 2.92 | 2.91 | qfq | 155,637,303 | 453,373,410 | 0.34% |
| 2025-06-27 | 2.91 | 2.92 | 2.89 | 2.91 | 2.90 | qfq | 189,278,680 | 550,424,744 | -1.69% |
| 2025-06-26 | 2.90 | 2.99 | 2.88 | 2.96 | 2.94 | qfq | 341,863,625 | 999,472,286 | 1.02% |
| 2025-06-25 | 2.92 | 3.02 | 2.89 | 2.93 | 2.92 | qfq | 458,070,307 | 1,340,828,602 | -3.93% |
| 2025-06-24 | 3.05 | 3.12 | 3.05 | 3.05 | 3.03 | qfq | 541,722,810 | 1,654,548,925 | -10.03% |
| 2025-06-23 | 3.47 | 3.47 | 3.28 | 3.39 | 3.37 | qfq | 815,570,426 | 2,775,823,317 | 7.62% |
| 2025-06-20 | 2.98 | 3.27 | 2.93 | 3.15 | 3.13 | qfq | 538,411,235 | 1,661,485,671 | 3.28% |
| 2025-06-19 | 3.04 | 3.08 | 2.92 | 3.05 | 3.03 | qfq | 448,961,857 | 1,343,874,716 | 0.00% |
| 2025-06-18 | 3.16 | 3.23 | 3.04 | 3.05 | 3.03 | qfq | 660,661,999 | 2,071,289,546 | -0.33% |
| 2025-06-17 | 2.77 | 3.06 | 2.75 | 3.06 | 3.04 | qfq | 547,658,930 | 1,620,981,761 | 10.07% |
| 2025-06-16 | 2.80 | 2.83 | 2.77 | 2.78 | 2.77 | qfq | 145,055,010 | 405,704,597 | -1.07% |
| 2025-06-13 | 2.74 | 2.85 | 2.73 | 2.81 | 2.80 | qfq | 247,807,568 | 694,251,596 | 3.31% |
| 2025-06-12 | 2.73 | 2.73 | 2.71 | 2.72 | 2.71 | qfq | 41,311,944 | 112,358,101 | -0.37% |
| 2025-06-11 | 2.74 | 2.75 | 2.72 | 2.73 | 2.72 | qfq | 55,531,692 | 151,873,106 | -0.36% |
| 2025-06-10 | 2.74 | 2.75 | 2.72 | 2.74 | 2.73 | qfq | 55,785,506 | 152,518,221 | 0.00% |
| 2025-06-09 | 2.74 | 2.75 | 2.73 | 2.74 | 2.73 | qfq | 30,929,568 | 84,669,204 | 0.00% |
| 2025-06-06 | 2.72 | 2.75 | 2.71 | 2.74 | 2.73 | qfq | 52,662,926 | 144,043,973 | 0.74% |
| 2025-06-05 | 2.73 | 2.74 | 2.71 | 2.72 | 2.71 | qfq | 36,050,536 | 98,127,225 | -0.37% |
| 2025-06-04 | 2.73 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 39,910,190 | 108,849,383 | 0.00% |
| 2025-06-03 | 2.73 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 29,247,360 | 79,644,301 | 0.00% |
| 2025-05-30 | 2.73 | 2.75 | 2.71 | 2.73 | 2.72 | qfq | 53,259,708 | 145,234,783 | 0.00% |
| 2025-05-29 | 2.72 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 42,693,791 | 116,547,137 | 0.74% |
| 2025-05-28 | 2.72 | 2.73 | 2.71 | 2.71 | 2.70 | qfq | 30,550,809 | 83,084,279 | -0.73% |
| 2025-05-27 | 2.72 | 2.73 | 2.69 | 2.73 | 2.72 | qfq | 45,768,245 | 123,930,495 | 0.37% |
| 2025-05-26 | 2.71 | 2.73 | 2.71 | 2.72 | 2.71 | qfq | 34,032,344 | 92,425,456 | 0.00% |
| 2025-05-23 | 2.74 | 2.75 | 2.71 | 2.72 | 2.71 | qfq | 54,219,933 | 148,082,438 | -0.73% |
| 2025-05-22 | 2.77 | 2.77 | 2.73 | 2.74 | 2.73 | qfq | 60,278,774 | 165,666,741 | -1.08% |
| 2025-05-21 | 2.77 | 2.80 | 2.77 | 2.77 | 2.76 | qfq | 56,049,064 | 155,955,318 | -0.36% |
| 2025-05-20 | 2.81 | 2.81 | 2.76 | 2.78 | 2.77 | qfq | 74,718,484 | 207,404,409 | -1.07% |
| 2025-05-19 | 2.78 | 2.82 | 2.77 | 2.81 | 2.80 | qfq | 75,655,402 | 212,101,411 | 1.44% |
| 2025-05-16 | 2.80 | 2.82 | 2.76 | 2.77 | 2.76 | qfq | 84,095,733 | 234,256,565 | -1.42% |
| 2025-05-15 | 2.88 | 2.89 | 2.80 | 2.81 | 2.80 | qfq | 130,829,016 | 371,388,516 | -2.09% |
| 2025-05-14 | 2.77 | 2.89 | 2.76 | 2.87 | 2.86 | qfq | 219,544,480 | 623,031,484 | 3.61% |
| 2025-05-13 | 2.76 | 2.79 | 2.74 | 2.77 | 2.76 | qfq | 113,814,198 | 314,682,113 | 1.47% |
| 2025-05-12 | 2.72 | 2.73 | 2.71 | 2.73 | 2.72 | qfq | 49,539,919 | 134,786,295 | 0.74% |
| 2025-05-09 | 2.72 | 2.72 | 2.70 | 2.71 | 2.70 | qfq | 28,777,339 | 77,919,576 | 0.00% |
| 2025-05-08 | 2.71 | 2.72 | 2.70 | 2.71 | 2.70 | qfq | 47,270,126 | 128,127,658 | 0.00% |
| 2025-05-07 | 2.74 | 2.75 | 2.70 | 2.71 | 2.70 | qfq | 68,502,203 | 186,360,083 | -0.37% |
| 2025-05-06 | 2.68 | 2.72 | 2.67 | 2.72 | 2.71 | qfq | 55,449,626 | 149,934,688 | 1.87% |
| 2025-04-30 | 2.69 | 2.70 | 2.67 | 2.67 | 2.66 | qfq | 52,175,152 | 139,773,557 | -0.37% |
| 2025-04-29 | 2.70 | 2.72 | 2.68 | 2.68 | 2.67 | qfq | 46,532,043 | 125,415,351 | -0.74% |
| 2025-04-28 | 2.73 | 2.73 | 2.68 | 2.70 | 2.69 | qfq | 81,029,686 | 218,726,519 | -2.17% |
| 2025-04-25 | 2.74 | 2.77 | 2.73 | 2.76 | 2.75 | qfq | 67,131,804 | 184,740,307 | 0.36% |
| 2025-04-24 | 2.74 | 2.77 | 2.73 | 2.75 | 2.74 | qfq | 68,375,899 | 188,022,046 | 0.73% |
| 2025-04-23 | 2.75 | 2.76 | 2.73 | 2.73 | 2.72 | qfq | 49,628,776 | 136,059,564 | -0.36% |
| 2025-04-22 | 2.74 | 2.76 | 2.73 | 2.74 | 2.73 | qfq | 53,102,168 | 145,682,195 | 0.00% |
| 2025-04-21 | 2.73 | 2.75 | 2.72 | 2.74 | 2.73 | qfq | 49,792,954 | 136,337,234 | 0.37% |
| 2025-04-18 | 2.73 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 34,071,245 | 92,955,585 | 0.00% |
| 2025-04-17 | 2.72 | 2.74 | 2.71 | 2.73 | 2.72 | qfq | 40,940,114 | 111,799,597 | 0.00% |
| 2025-04-16 | 2.75 | 2.77 | 2.71 | 2.73 | 2.72 | qfq | 66,056,823 | 180,627,043 | -0.73% |
| 2025-04-15 | 2.79 | 2.79 | 2.74 | 2.75 | 2.74 | qfq | 66,800,246 | 184,100,141 | -1.43% |
| 2025-04-14 | 2.80 | 2.81 | 2.78 | 2.79 | 2.78 | qfq | 55,062,487 | 153,781,870 | 0.36% |
| 2025-04-11 | 2.78 | 2.81 | 2.77 | 2.78 | 2.77 | qfq | 63,468,879 | 177,048,815 | -0.71% |
| 2025-04-10 | 2.79 | 2.82 | 2.77 | 2.80 | 2.79 | qfq | 95,110,312 | 266,195,664 | 1.45% |
| 2025-04-09 | 2.68 | 2.77 | 2.61 | 2.76 | 2.75 | qfq | 127,570,558 | 342,893,085 | 1.85% |
| 2025-04-08 | 2.67 | 2.73 | 2.66 | 2.71 | 2.70 | qfq | 108,992,490 | 294,213,909 | 1.12% |
| 2025-04-07 | 2.88 | 2.89 | 2.68 | 2.68 | 2.67 | qfq | 158,878,866 | 436,827,863 | -10.07% |
| 2025-04-03 | 2.96 | 2.99 | 2.95 | 2.98 | 2.96 | qfq | 55,428,579 | 164,830,155 | 0.00% |
| 2025-04-02 | 2.99 | 3.01 | 2.98 | 2.98 | 2.96 | qfq | 54,345,728 | 162,469,108 | -0.67% |
| 2025-04-01 | 2.97 | 3.02 | 2.97 | 3.00 | 2.98 | qfq | 72,816,447 | 218,127,183 | 1.35% |
| 2025-03-31 | 2.98 | 2.99 | 2.96 | 2.96 | 2.94 | qfq | 60,277,720 | 179,182,302 | -1.00% |
| 2025-03-28 | 3.02 | 3.03 | 2.98 | 2.99 | 2.97 | qfq | 92,687,800 | 278,056,921 | -1.32% |
| 2025-03-27 | 3.04 | 3.05 | 3.01 | 3.03 | 3.01 | qfq | 67,005,380 | 202,773,694 | -0.33% |
| 2025-03-26 | 3.04 | 3.05 | 3.02 | 3.04 | 3.02 | qfq | 83,510,349 | 253,749,096 | -0.33% |
| 2025-03-25 | 3.14 | 3.15 | 3.03 | 3.05 | 3.03 | qfq | 230,722,032 | 706,893,172 | -3.79% |
| 2025-03-24 | 3.15 | 3.18 | 3.12 | 3.17 | 3.15 | qfq | 90,556,047 | 284,451,392 | 0.63% |
| 2025-03-21 | 3.13 | 3.18 | 3.12 | 3.15 | 3.13 | qfq | 126,463,253 | 398,742,945 | 0.64% |
| 2025-03-20 | 3.13 | 3.18 | 3.12 | 3.13 | 3.11 | qfq | 84,040,441 | 264,420,254 | 0.32% |
| 2025-03-19 | 3.14 | 3.15 | 3.10 | 3.12 | 3.10 | qfq | 59,590,047 | 186,115,309 | -0.95% |
| 2025-03-18 | 3.12 | 3.16 | 3.09 | 3.15 | 3.13 | qfq | 109,122,835 | 341,268,156 | 0.96% |
| 2025-03-17 | 3.14 | 3.15 | 3.11 | 3.12 | 3.10 | qfq | 73,907,694 | 231,353,459 | -0.32% |
| 2025-03-14 | 3.09 | 3.15 | 3.09 | 3.13 | 3.11 | qfq | 103,105,424 | 322,428,920 | 1.29% |
| 2025-03-13 | 3.08 | 3.11 | 3.07 | 3.09 | 3.07 | qfq | 85,201,177 | 263,643,768 | 0.32% |
| 2025-03-12 | 3.06 | 3.09 | 3.05 | 3.08 | 3.06 | qfq | 62,472,891 | 191,942,314 | 0.33% |
| 2025-03-11 | 3.06 | 3.07 | 3.04 | 3.07 | 3.05 | qfq | 40,880,983 | 124,942,486 | 0.00% |
| 2025-03-10 | 3.07 | 3.08 | 3.05 | 3.07 | 3.05 | qfq | 42,443,963 | 130,125,710 | 0.33% |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | 3.04 | qfq | 55,615,582 | 170,539,221 | 0.00% |
| 2025-03-06 | 3.05 | 3.07 | 3.04 | 3.06 | 3.04 | qfq | 70,898,039 | 216,654,448 | 0.66% |
| 2025-03-05 | 3.04 | 3.05 | 3.02 | 3.04 | 3.02 | qfq | 40,800,956 | 123,847,540 | 0.00% |
| 2025-03-04 | 3.04 | 3.05 | 3.02 | 3.04 | 3.02 | qfq | 51,328,996 | 155,625,096 | 0.00% |
| 2025-03-03 | 3.06 | 3.08 | 3.04 | 3.04 | 3.02 | qfq | 72,916,561 | 222,709,710 | -0.98% |
| 2025-02-28 | 3.05 | 3.08 | 3.04 | 3.07 | 3.05 | qfq | 85,844,514 | 262,943,869 | 0.66% |
| 2025-02-27 | 3.07 | 3.08 | 3.04 | 3.05 | 3.03 | qfq | 57,178,610 | 174,686,648 | -0.97% |
| 2025-02-26 | 3.04 | 3.08 | 3.04 | 3.08 | 3.06 | qfq | 57,424,292 | 175,467,286 | 1.32% |
| 2025-02-25 | 3.05 | 3.09 | 3.02 | 3.04 | 3.02 | qfq | 94,597,542 | 289,048,759 | -0.65% |
| 2025-02-24 | 3.04 | 3.06 | 3.02 | 3.06 | 3.04 | qfq | 76,061,082 | 231,670,492 | 0.33% |
| 2025-02-21 | 3.07 | 3.07 | 3.04 | 3.05 | 3.03 | qfq | 78,692,406 | 240,331,095 | -0.65% |
| 2025-02-20 | 3.07 | 3.07 | 3.05 | 3.07 | 3.05 | qfq | 53,644,130 | 164,248,757 | 0.00% |
| 2025-02-19 | 3.08 | 3.09 | 3.06 | 3.07 | 3.05 | qfq | 77,108,022 | 236,862,992 | -0.65% |
| 2025-02-18 | 3.09 | 3.11 | 3.07 | 3.09 | 3.07 | qfq | 87,231,637 | 269,596,496 | 0.00% |
| 2025-02-17 | 3.11 | 3.12 | 3.08 | 3.09 | 3.07 | qfq | 94,147,340 | 291,217,719 | -0.96% |
| 2025-02-14 | 3.13 | 3.13 | 3.08 | 3.12 | 3.10 | qfq | 86,925,837 | 269,900,850 | 0.00% |
| 2025-02-13 | 3.16 | 3.17 | 3.11 | 3.12 | 3.10 | qfq | 129,554,839 | 407,100,215 | -1.27% |
| 2025-02-12 | 3.17 | 3.18 | 3.13 | 3.16 | 3.14 | qfq | 81,708,807 | 257,624,494 | -0.63% |
| 2025-02-11 | 3.17 | 3.20 | 3.16 | 3.18 | 3.16 | qfq | 93,753,724 | 297,780,391 | 0.32% |
| 2025-02-10 | 3.17 | 3.19 | 3.15 | 3.17 | 3.15 | qfq | 92,653,599 | 293,315,425 | -0.31% |
| 2025-02-07 | 3.15 | 3.19 | 3.14 | 3.18 | 3.16 | qfq | 130,847,923 | 414,405,334 | 0.63% |
| 2025-02-06 | 3.14 | 3.17 | 3.12 | 3.16 | 3.14 | qfq | 83,551,793 | 262,569,005 | 0.32% |
| 2025-02-05 | 3.21 | 3.21 | 3.13 | 3.15 | 3.13 | qfq | 104,723,422 | 331,561,471 | -0.94% |
| 2025-01-27 | 3.17 | 3.21 | 3.17 | 3.18 | 3.16 | qfq | 79,269,248 | 252,516,189 | 0.32% |
| 2025-01-24 | 3.17 | 3.18 | 3.15 | 3.17 | 3.15 | qfq | 87,473,513 | 276,937,440 | 0.00% |
| 2025-01-23 | 3.21 | 3.23 | 3.16 | 3.17 | 3.15 | qfq | 108,966,454 | 348,416,439 | -0.63% |
| 2025-01-22 | 3.23 | 3.23 | 3.16 | 3.19 | 3.17 | qfq | 89,291,951 | 284,656,681 | -1.54% |
| 2025-01-21 | 3.24 | 3.26 | 3.19 | 3.24 | 3.22 | qfq | 90,890,908 | 292,941,053 | 0.00% |
| 2025-01-20 | 3.33 | 3.35 | 3.23 | 3.24 | 3.22 | qfq | 144,224,847 | 471,094,358 | -2.41% |
| 2025-01-17 | 3.26 | 3.34 | 3.25 | 3.32 | 3.30 | qfq | 118,070,411 | 390,365,118 | 1.22% |
| 2025-01-16 | 3.27 | 3.32 | 3.25 | 3.28 | 3.26 | qfq | 121,856,289 | 400,172,812 | 0.00% |
| 2025-01-15 | 3.23 | 3.39 | 3.21 | 3.28 | 3.26 | qfq | 238,997,278 | 786,913,957 | 1.23% |
| 2025-01-14 | 3.16 | 3.25 | 3.14 | 3.24 | 3.22 | qfq | 178,142,727 | 574,815,751 | 2.21% |
| 2025-01-13 | 3.14 | 3.26 | 3.14 | 3.17 | 3.15 | qfq | 177,421,138 | 567,123,613 | 2.92% |
| 2025-01-10 | 3.13 | 3.17 | 3.08 | 3.08 | 3.06 | qfq | 85,677,480 | 267,110,256 | -1.60% |
| 2025-01-09 | 3.19 | 3.19 | 3.11 | 3.13 | 3.11 | qfq | 132,639,420 | 416,379,040 | -3.40% |
| 2025-01-08 | 3.11 | 3.28 | 3.11 | 3.24 | 3.22 | qfq | 246,002,977 | 790,884,919 | 5.19% |
| 2025-01-07 | 3.10 | 3.11 | 3.05 | 3.08 | 3.06 | qfq | 62,348,453 | 191,692,747 | -0.65% |
| 2025-01-06 | 3.14 | 3.17 | 3.08 | 3.10 | 3.08 | qfq | 74,689,102 | 232,857,408 | -1.27% |
| 2025-01-03 | 3.09 | 3.18 | 3.09 | 3.14 | 3.12 | qfq | 113,702,218 | 357,143,178 | 1.95% |
| 2025-01-02 | 3.14 | 3.18 | 3.06 | 3.08 | 3.06 | qfq | 79,368,570 | 247,647,218 | -1.60% |
| 2024-12-31 | 3.19 | 3.20 | 3.13 | 3.13 | 3.11 | qfq | 68,193,480 | 216,036,951 | -1.88% |
| 2024-12-30 | 3.17 | 3.21 | 3.16 | 3.19 | 3.17 | qfq | 79,375,318 | 253,038,739 | 0.63% |
| 2024-12-27 | 3.13 | 3.17 | 3.12 | 3.17 | 3.15 | qfq | 63,405,823 | 200,022,683 | 0.96% |
| 2024-12-26 | 3.16 | 3.17 | 3.12 | 3.14 | 3.12 | qfq | 61,803,990 | 194,390,186 | -0.95% |
| 2024-12-25 | 3.16 | 3.18 | 3.14 | 3.17 | 3.15 | qfq | 53,770,504 | 169,831,479 | 0.32% |
| 2024-12-24 | 3.10 | 3.19 | 3.09 | 3.16 | 3.14 | qfq | 82,391,435 | 260,224,836 | 1.94% |
| 2024-12-23 | 3.08 | 3.13 | 3.08 | 3.10 | 3.08 | qfq | 77,706,694 | 241,489,183 | 0.65% |
| 2024-12-20 | 3.10 | 3.12 | 3.08 | 3.08 | 3.06 | qfq | 53,227,513 | 164,692,052 | -0.96% |
| 2024-12-19 | 3.09 | 3.11 | 3.06 | 3.11 | 3.09 | qfq | 69,680,960 | 214,979,566 | -0.32% |
| 2024-12-18 | 3.14 | 3.18 | 3.11 | 3.12 | 3.10 | qfq | 80,265,330 | 252,903,122 | -0.32% |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.13 | 3.11 | qfq | 79,568,332 | 250,769,678 | -0.95% |
| 2024-12-16 | 3.16 | 3.19 | 3.14 | 3.16 | 3.14 | qfq | 65,774,692 | 208,190,128 | 0.00% |
| 2024-12-13 | 3.26 | 3.27 | 3.15 | 3.16 | 3.14 | qfq | 130,103,273 | 415,236,387 | -3.36% |
| 2024-12-12 | 3.26 | 3.28 | 3.24 | 3.27 | 3.25 | qfq | 84,025,512 | 274,113,363 | 0.62% |
| 2024-12-11 | 3.21 | 3.26 | 3.20 | 3.25 | 3.23 | qfq | 80,592,146 | 261,198,836 | 0.93% |
| 2024-12-10 | 3.29 | 3.30 | 3.21 | 3.22 | 3.20 | qfq | 100,962,326 | 327,512,706 | 0.31% |
| 2024-12-09 | 3.24 | 3.30 | 3.20 | 3.21 | 3.19 | qfq | 97,880,816 | 317,632,941 | -0.93% |
| 2024-12-06 | 3.15 | 3.25 | 3.15 | 3.24 | 3.22 | qfq | 128,985,070 | 413,796,927 | 2.86% |
| 2024-12-05 | 3.16 | 3.17 | 3.14 | 3.15 | 3.13 | qfq | 65,890,128 | 207,880,992 | -0.63% |
| 2024-12-04 | 3.17 | 3.20 | 3.16 | 3.17 | 3.15 | qfq | 70,147,621 | 223,206,060 | -0.31% |
| 2024-12-03 | 3.18 | 3.19 | 3.14 | 3.18 | 3.16 | qfq | 87,381,283 | 276,475,015 | 0.00% |
| 2024-12-02 | 3.16 | 3.20 | 3.14 | 3.18 | 3.16 | qfq | 88,410,823 | 281,008,065 | 1.27% |
| 2024-11-29 | 3.08 | 3.16 | 3.08 | 3.14 | 3.12 | qfq | 104,113,444 | 325,829,222 | 1.95% |
| 2024-11-28 | 3.10 | 3.12 | 3.07 | 3.08 | 3.06 | qfq | 73,468,329 | 227,144,314 | -1.28% |
| 2024-11-27 | 3.09 | 3.12 | 3.03 | 3.12 | 3.10 | qfq | 90,442,625 | 277,507,104 | 0.97% |
| 2024-11-26 | 3.09 | 3.12 | 3.08 | 3.09 | 3.07 | qfq | 64,184,595 | 199,223,660 | -0.32% |
| 2024-11-25 | 3.14 | 3.15 | 3.07 | 3.10 | 3.08 | qfq | 92,876,672 | 288,547,693 | -0.96% |
| 2024-11-22 | 3.25 | 3.27 | 3.13 | 3.13 | 3.11 | qfq | 113,423,660 | 362,158,928 | -3.69% |
| 2024-11-21 | 3.28 | 3.28 | 3.23 | 3.25 | 3.23 | qfq | 71,122,946 | 231,146,319 | -0.91% |
| 2024-11-20 | 3.26 | 3.29 | 3.25 | 3.28 | 3.26 | qfq | 79,856,506 | 260,966,860 | 0.31% |
| 2024-11-19 | 3.29 | 3.29 | 3.21 | 3.27 | 3.25 | qfq | 90,079,378 | 292,703,095 | -0.30% |
| 2024-11-18 | 3.27 | 3.34 | 3.27 | 3.28 | 3.26 | qfq | 109,365,767 | 361,184,692 | 0.31% |
| 2024-11-15 | 3.28 | 3.34 | 3.26 | 3.27 | 3.25 | qfq | 94,551,378 | 311,807,023 | -0.30% |
| 2024-11-14 | 3.36 | 3.37 | 3.27 | 3.28 | 3.26 | qfq | 100,585,033 | 333,903,415 | -2.67% |
| 2024-11-13 | 3.33 | 3.37 | 3.32 | 3.37 | 3.35 | qfq | 93,771,142 | 313,910,575 | 0.60% |
| 2024-11-12 | 3.41 | 3.43 | 3.32 | 3.35 | 3.33 | qfq | 149,268,216 | 504,982,182 | -1.76% |
| 2024-11-11 | 3.41 | 3.43 | 3.36 | 3.41 | 3.39 | qfq | 149,183,860 | 505,299,433 | -0.87% |
| 2024-11-08 | 3.51 | 3.53 | 3.43 | 3.44 | 3.42 | qfq | 157,279,202 | 544,663,368 | -1.15% |
| 2024-11-07 | 3.39 | 3.48 | 3.36 | 3.48 | 3.46 | qfq | 153,188,144 | 527,119,310 | 2.05% |
| 2024-11-06 | 3.40 | 3.51 | 3.38 | 3.41 | 3.39 | qfq | 167,359,855 | 573,008,467 | 0.29% |
| 2024-11-05 | 3.34 | 3.40 | 3.33 | 3.40 | 3.38 | qfq | 173,528,197 | 585,619,033 | 1.49% |
| 2024-11-04 | 3.36 | 3.38 | 3.30 | 3.35 | 3.33 | qfq | 116,585,909 | 388,539,239 | -0.30% |
| 2024-11-01 | 3.38 | 3.41 | 3.32 | 3.36 | 3.34 | qfq | 146,033,090 | 491,906,378 | -0.88% |
| 2024-10-31 | 3.32 | 3.39 | 3.29 | 3.39 | 3.37 | qfq | 161,024,556 | 541,104,561 | 1.80% |
| 2024-10-30 | 3.25 | 3.39 | 3.23 | 3.33 | 3.31 | qfq | 201,596,573 | 670,951,097 | 2.15% |
| 2024-10-29 | 3.34 | 3.38 | 3.25 | 3.26 | 3.24 | qfq | 165,641,585 | 547,285,923 | -2.10% |
| 2024-10-28 | 3.31 | 3.34 | 3.27 | 3.33 | 3.31 | qfq | 160,180,148 | 528,612,177 | 0.60% |
| 2024-10-25 | 3.27 | 3.33 | 3.26 | 3.31 | 3.29 | qfq | 131,259,393 | 432,790,393 | 1.85% |
| 2024-10-24 | 3.27 | 3.27 | 3.22 | 3.25 | 3.23 | qfq | 81,305,598 | 263,292,709 | -1.22% |
| 2024-10-23 | 3.30 | 3.32 | 3.26 | 3.29 | 3.27 | qfq | 112,362,025 | 369,799,961 | 0.00% |
| 2024-10-22 | 3.27 | 3.32 | 3.24 | 3.29 | 3.27 | qfq | 107,837,257 | 352,880,710 | 0.00% |
| 2024-10-21 | 3.34 | 3.36 | 3.26 | 3.29 | 3.27 | qfq | 121,939,433 | 402,184,953 | 0.61% |
| 2024-10-18 | 3.17 | 3.32 | 3.16 | 3.27 | 3.25 | qfq | 137,023,921 | 442,668,378 | 2.83% |
| 2024-10-17 | 3.26 | 3.29 | 3.18 | 3.18 | 3.16 | qfq | 97,240,850 | 313,462,608 | -2.15% |
| 2024-10-16 | 3.24 | 3.28 | 3.20 | 3.25 | 3.23 | qfq | 106,323,526 | 344,809,820 | -0.91% |
| 2024-10-15 | 3.40 | 3.42 | 3.28 | 3.28 | 3.26 | qfq | 170,089,232 | 566,385,689 | -2.67% |
| 2024-10-14 | 3.21 | 3.39 | 3.20 | 3.37 | 3.35 | qfq | 202,448,332 | 667,308,930 | 6.98% |
| 2024-10-11 | 3.28 | 3.28 | 3.10 | 3.15 | 3.13 | qfq | 123,500,202 | 391,934,873 | -3.37% |
| 2024-10-10 | 3.19 | 3.34 | 3.18 | 3.26 | 3.24 | qfq | 156,319,358 | 509,348,125 | 3.16% |
| 2024-10-09 | 3.45 | 3.45 | 3.16 | 3.16 | 3.14 | qfq | 212,780,248 | 696,821,979 | -9.71% |
| 2024-10-08 | 3.81 | 3.81 | 3.35 | 3.50 | 3.48 | qfq | 300,051,705 | 1,062,912,090 | 1.16% |
| 2024-09-30 | 3.33 | 3.50 | 3.25 | 3.46 | 3.44 | qfq | 232,933,760 | 788,634,533 | 8.81% |
| 2024-09-27 | 3.11 | 3.18 | 3.08 | 3.18 | 3.16 | qfq | 96,567,372 | 301,507,385 | 3.92% |
| 2024-09-26 | 2.95 | 3.06 | 2.94 | 3.06 | 3.04 | qfq | 97,771,856 | 292,444,861 | 3.38% |
| 2024-09-25 | 2.97 | 3.06 | 2.94 | 2.96 | 2.94 | qfq | 118,251,841 | 354,713,815 | 1.02% |
| 2024-09-24 | 2.85 | 2.93 | 2.84 | 2.93 | 2.92 | qfq | 99,613,710 | 288,362,315 | 3.17% |
| 2024-09-23 | 2.83 | 2.86 | 2.82 | 2.84 | 2.83 | qfq | 39,365,919 | 111,683,675 | 0.00% |
| 2024-09-20 | 2.85 | 2.86 | 2.82 | 2.84 | 2.83 | qfq | 42,573,384 | 120,780,926 | -0.70% |
| 2024-09-19 | 2.82 | 2.91 | 2.79 | 2.86 | 2.85 | qfq | 66,842,796 | 190,439,053 | 1.78% |
| 2024-09-18 | 2.79 | 2.82 | 2.75 | 2.81 | 2.80 | qfq | 36,651,008 | 102,038,418 | 1.08% |
| 2024-09-13 | 2.80 | 2.83 | 2.78 | 2.78 | 2.77 | qfq | 32,867,367 | 92,001,194 | -0.71% |
| 2024-09-12 | 2.78 | 2.83 | 2.75 | 2.80 | 2.79 | qfq | 60,753,278 | 170,781,249 | 1.08% |
| 2024-09-11 | 2.81 | 2.82 | 2.73 | 2.77 | 2.76 | qfq | 63,049,243 | 174,144,467 | -2.12% |
| 2024-09-10 | 2.83 | 2.86 | 2.78 | 2.83 | 2.82 | qfq | 46,929,062 | 131,955,349 | 0.35% |
| 2024-09-09 | 2.86 | 2.87 | 2.79 | 2.82 | 2.81 | qfq | 68,541,540 | 192,881,833 | -2.08% |
| 2024-09-06 | 2.93 | 2.95 | 2.87 | 2.88 | 2.87 | qfq | 51,973,943 | 151,090,206 | -1.71% |
| 2024-09-05 | 2.94 | 2.96 | 2.90 | 2.93 | 2.92 | qfq | 51,205,738 | 149,654,000 | -0.34% |
| 2024-09-04 | 3.02 | 3.03 | 2.94 | 2.94 | 2.93 | qfq | 73,634,266 | 218,896,707 | -3.29% |
| 2024-09-03 | 3.05 | 3.09 | 3.02 | 3.04 | 3.02 | qfq | 50,686,856 | 154,308,530 | -0.98% |
| 2024-09-02 | 3.05 | 3.13 | 3.05 | 3.07 | 3.05 | qfq | 87,105,655 | 269,500,428 | 0.66% |
| 2024-08-30 | 3.02 | 3.09 | 3.01 | 3.05 | 3.03 | qfq | 70,531,668 | 215,579,638 | 0.66% |
| 2024-08-29 | 3.02 | 3.04 | 2.97 | 3.03 | 3.01 | qfq | 54,508,246 | 163,876,823 | 0.00% |
| 2024-08-28 | 2.99 | 3.03 | 2.98 | 3.03 | 3.01 | qfq | 45,352,679 | 136,739,892 | 1.34% |
| 2024-08-27 | 3.00 | 3.02 | 2.97 | 2.99 | 2.97 | qfq | 30,947,431 | 92,605,366 | -0.66% |
| 2024-08-26 | 2.98 | 3.02 | 2.97 | 3.01 | 2.99 | qfq | 39,312,704 | 117,951,254 | 1.35% |
| 2024-08-23 | 2.99 | 3.02 | 2.96 | 2.97 | 2.95 | qfq | 42,400,783 | 126,530,284 | -0.67% |
| 2024-08-22 | 3.01 | 3.02 | 2.98 | 2.99 | 2.97 | qfq | 41,132,923 | 123,239,971 | -0.99% |
| 2024-08-21 | 3.05 | 3.05 | 2.97 | 3.02 | 3.00 | qfq | 56,244,952 | 169,129,291 | 0.00% |
| 2024-08-20 | 3.11 | 3.12 | 3.00 | 3.02 | 3.00 | qfq | 73,547,360 | 223,213,190 | -2.89% |
| 2024-08-19 | 3.08 | 3.19 | 3.07 | 3.11 | 3.09 | qfq | 80,408,793 | 252,274,672 | 0.97% |
| 2024-08-16 | 3.08 | 3.13 | 3.06 | 3.08 | 3.06 | qfq | 73,686,657 | 228,388,698 | 1.32% |
| 2024-08-15 | 3.03 | 3.08 | 3.00 | 3.04 | 3.02 | qfq | 45,060,788 | 137,254,453 | 0.33% |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | 3.01 | qfq | 55,235,353 | 168,226,966 | -2.26% |
| 2024-08-13 | 3.12 | 3.16 | 3.07 | 3.10 | 3.08 | qfq | 49,183,312 | 153,159,089 | 0.00% |
| 2024-08-12 | 3.10 | 3.13 | 3.07 | 3.10 | 3.08 | qfq | 48,151,593 | 149,185,083 | 0.65% |
| 2024-08-09 | 3.13 | 3.16 | 3.08 | 3.08 | 3.06 | qfq | 59,646,385 | 185,217,208 | -1.60% |
| 2024-08-08 | 3.17 | 3.17 | 3.08 | 3.13 | 3.11 | qfq | 54,739,779 | 170,834,520 | -0.95% |
| 2024-08-07 | 3.22 | 3.22 | 3.15 | 3.16 | 3.14 | qfq | 61,512,795 | 194,929,036 | -1.56% |
| 2024-08-06 | 3.17 | 3.23 | 3.17 | 3.21 | 3.19 | qfq | 60,498,762 | 193,917,916 | 1.90% |
| 2024-08-05 | 3.26 | 3.30 | 3.15 | 3.15 | 3.13 | qfq | 76,197,588 | 245,323,261 | -3.96% |
| 2024-08-02 | 3.27 | 3.34 | 3.24 | 3.28 | 3.26 | qfq | 46,840,776 | 154,397,963 | -0.61% |
| 2024-08-01 | 3.33 | 3.37 | 3.27 | 3.30 | 3.28 | qfq | 70,906,822 | 234,330,725 | -1.20% |
| 2024-07-31 | 3.24 | 3.35 | 3.21 | 3.34 | 3.32 | qfq | 76,011,903 | 250,458,912 | 3.09% |
| 2024-07-30 | 3.24 | 3.26 | 3.20 | 3.24 | 3.22 | qfq | 48,929,506 | 157,919,916 | -0.61% |
| 2024-07-29 | 3.29 | 3.31 | 3.22 | 3.26 | 3.24 | qfq | 45,118,760 | 146,776,771 | -0.61% |
| 2024-07-26 | 3.25 | 3.31 | 3.25 | 3.28 | 3.26 | qfq | 43,468,989 | 142,391,529 | 0.61% |
| 2024-07-25 | 3.28 | 3.30 | 3.22 | 3.26 | 3.24 | qfq | 51,821,931 | 168,593,093 | -1.21% |
| 2024-07-24 | 3.35 | 3.41 | 3.29 | 3.30 | 3.28 | qfq | 59,063,020 | 196,724,156 | -2.37% |
| 2024-07-23 | 3.32 | 3.49 | 3.32 | 3.38 | 3.36 | qfq | 139,786,378 | 476,448,570 | 2.74% |
| 2024-07-22 | 3.36 | 3.37 | 3.27 | 3.29 | 3.27 | qfq | 72,653,431 | 240,098,055 | -2.08% |
| 2024-07-19 | 3.38 | 3.40 | 3.34 | 3.36 | 3.34 | qfq | 41,402,510 | 139,239,508 | -1.18% |
| 2024-07-18 | 3.36 | 3.40 | 3.32 | 3.40 | 3.38 | qfq | 48,404,560 | 162,676,427 | 0.89% |
| 2024-07-17 | 3.43 | 3.44 | 3.35 | 3.37 | 3.35 | qfq | 46,933,930 | 158,439,450 | -2.03% |
| 2024-07-16 | 3.38 | 3.46 | 3.36 | 3.44 | 3.42 | qfq | 49,143,895 | 168,011,029 | 1.47% |
| 2024-07-15 | 3.41 | 3.43 | 3.32 | 3.39 | 3.37 | qfq | 54,963,144 | 186,249,372 | -0.59% |
| 2024-07-12 | 3.50 | 3.50 | 3.37 | 3.41 | 3.39 | qfq | 85,128,160 | 290,729,525 | -3.13% |
| 2024-07-11 | 3.54 | 3.56 | 3.49 | 3.52 | 3.50 | qfq | 68,361,210 | 240,547,294 | 0.28% |
| 2024-07-10 | 3.61 | 3.64 | 3.49 | 3.51 | 3.49 | qfq | 52,795,483 | 187,186,338 | -2.77% |
| 2024-07-09 | 3.57 | 3.63 | 3.50 | 3.61 | 3.59 | qfq | 56,647,392 | 201,717,872 | 1.40% |
| 2024-07-08 | 3.64 | 3.64 | 3.47 | 3.56 | 3.54 | qfq | 78,498,835 | 278,573,689 | -3.00% |
| 2024-07-05 | 3.56 | 3.70 | 3.53 | 3.67 | 3.65 | qfq | 66,375,571 | 239,552,380 | 3.09% |
| 2024-07-04 | 3.56 | 3.63 | 3.56 | 3.56 | 3.54 | qfq | 57,938,125 | 208,098,719 | 0.00% |
| 2024-07-03 | 3.62 | 3.64 | 3.53 | 3.56 | 3.54 | qfq | 54,923,980 | 195,577,838 | -1.93% |
| 2024-07-02 | 3.66 | 3.73 | 3.58 | 3.63 | 3.61 | qfq | 71,988,546 | 261,676,727 | -1.09% |
| 2024-07-01 | 3.58 | 3.68 | 3.58 | 3.67 | 3.65 | qfq | 53,597,593 | 195,388,402 | 2.23% |
| 2024-06-28 | 3.49 | 3.63 | 3.48 | 3.59 | 3.57 | qfq | 83,182,675 | 298,247,526 | 3.16% |
| 2024-06-27 | 3.52 | 3.55 | 3.47 | 3.48 | 3.46 | qfq | 49,056,951 | 171,285,418 | -1.42% |
| 2024-06-26 | 3.53 | 3.55 | 3.46 | 3.53 | 3.51 | qfq | 51,868,409 | 181,597,528 | -0.28% |
| 2024-06-25 | 3.51 | 3.58 | 3.50 | 3.54 | 3.52 | qfq | 57,198,363 | 202,456,287 | 0.57% |
| 2024-06-24 | 3.58 | 3.58 | 3.51 | 3.52 | 3.50 | qfq | 56,722,548 | 200,737,475 | -1.68% |
| 2024-06-21 | 3.55 | 3.60 | 3.51 | 3.58 | 3.56 | qfq | 54,987,042 | 195,927,538 | 0.85% |
| 2024-06-20 | 3.52 | 3.59 | 3.51 | 3.55 | 3.53 | qfq | 65,992,573 | 234,494,914 | 0.85% |
| 2024-06-19 | 3.56 | 3.59 | 3.50 | 3.52 | 3.50 | qfq | 58,784,278 | 207,975,531 | -1.12% |
| 2024-06-18 | 3.46 | 3.59 | 3.42 | 3.56 | 3.54 | qfq | 105,003,325 | 370,921,582 | 3.49% |
| 2024-06-17 | 3.50 | 3.51 | 3.40 | 3.44 | 3.42 | qfq | 93,688,570 | 321,983,195 | -2.27% |
| 2024-06-14 | 3.49 | 3.55 | 3.48 | 3.52 | 3.50 | qfq | 86,041,837 | 302,228,482 | 0.57% |
| 2024-06-13 | 3.58 | 3.63 | 3.43 | 3.50 | 3.48 | qfq | 130,452,224 | 457,552,967 | -2.23% |
| 2024-06-12 | 3.60 | 3.66 | 3.55 | 3.58 | 3.56 | qfq | 102,229,566 | 366,802,356 | -1.92% |
| 2024-06-11 | 3.86 | 3.88 | 3.56 | 3.65 | 3.63 | qfq | 160,801,283 | 589,352,394 | -5.44% |
| 2024-06-07 | 3.80 | 3.92 | 3.78 | 3.86 | 3.84 | qfq | 90,210,089 | 348,488,812 | 1.58% |
| 2024-06-06 | 3.74 | 3.88 | 3.74 | 3.80 | 3.78 | qfq | 85,845,694 | 326,759,533 | 1.33% |
| 2024-06-05 | 3.80 | 3.84 | 3.74 | 3.75 | 3.73 | qfq | 56,107,936 | 211,842,261 | -1.83% |
| 2024-06-04 | 3.73 | 3.83 | 3.69 | 3.82 | 3.80 | qfq | 91,238,227 | 343,956,064 | 2.41% |
| 2024-06-03 | 3.79 | 3.81 | 3.69 | 3.73 | 3.71 | qfq | 74,929,572 | 281,043,568 | -0.53% |
| 2024-05-31 | 3.84 | 3.85 | 3.70 | 3.75 | 3.73 | qfq | 97,754,138 | 366,851,572 | -1.83% |
| 2024-05-30 | 3.89 | 3.89 | 3.81 | 3.82 | 3.80 | qfq | 70,979,924 | 271,944,515 | -1.80% |
| 2024-05-29 | 3.89 | 3.91 | 3.80 | 3.89 | 3.87 | qfq | 108,663,522 | 418,073,197 | -0.26% |
| 2024-05-28 | 3.86 | 3.98 | 3.84 | 3.90 | 3.88 | qfq | 109,394,846 | 427,362,636 | 1.30% |
| 2024-05-27 | 3.88 | 3.95 | 3.83 | 3.85 | 3.83 | qfq | 89,459,818 | 348,132,993 | 0.52% |
| 2024-05-24 | 3.83 | 3.96 | 3.83 | 3.83 | 3.81 | qfq | 66,033,274 | 256,742,406 | -0.78% |
| 2024-05-23 | 3.86 | 3.91 | 3.83 | 3.86 | 3.84 | qfq | 70,075,350 | 271,456,509 | -0.77% |
| 2024-05-22 | 3.94 | 3.95 | 3.86 | 3.89 | 3.87 | qfq | 61,076,900 | 237,802,238 | -1.27% |
| 2024-05-21 | 3.96 | 3.96 | 3.89 | 3.94 | 3.92 | qfq | 66,526,594 | 261,424,075 | -0.51% |
| 2024-05-20 | 3.86 | 4.00 | 3.84 | 3.96 | 3.94 | qfq | 104,632,793 | 410,947,999 | 3.39% |
| 2024-05-17 | 3.85 | 3.87 | 3.77 | 3.83 | 3.81 | qfq | 71,250,160 | 272,078,273 | -0.78% |
| 2024-05-16 | 3.99 | 4.09 | 3.84 | 3.86 | 3.84 | qfq | 129,938,954 | 510,884,839 | -3.02% |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.98 | 3.96 | qfq | 77,190,429 | 307,605,768 | -1.24% |
| 2024-05-14 | 4.00 | 4.11 | 3.97 | 4.03 | 4.01 | qfq | 118,499,931 | 478,897,202 | 0.00% |
| 2024-05-13 | 3.90 | 4.07 | 3.86 | 4.03 | 4.01 | qfq | 167,797,152 | 667,556,235 | 2.81% |
| 2024-05-10 | 3.95 | 3.96 | 3.87 | 3.92 | 3.90 | qfq | 123,342,730 | 482,237,195 | -0.25% |
| 2024-05-09 | 3.72 | 3.97 | 3.72 | 3.93 | 3.91 | qfq | 200,519,127 | 775,181,140 | 7.08% |
| 2024-05-08 | 3.69 | 3.75 | 3.66 | 3.67 | 3.65 | qfq | 102,055,725 | 377,393,241 | -0.54% |
| 2024-05-07 | 3.70 | 3.74 | 3.67 | 3.69 | 3.67 | qfq | 88,776,513 | 328,414,073 | -0.27% |
| 2024-05-06 | 3.76 | 3.78 | 3.64 | 3.70 | 3.68 | qfq | 160,784,069 | 592,916,974 | -0.80% |
| 2024-04-30 | 3.70 | 3.81 | 3.70 | 3.73 | 3.71 | qfq | 90,702,758 | 340,985,701 | 0.27% |
| 2024-04-29 | 3.80 | 3.81 | 3.65 | 3.72 | 3.70 | qfq | 140,609,067 | 522,313,100 | -2.62% |
| 2024-04-26 | 3.84 | 3.90 | 3.76 | 3.82 | 3.80 | qfq | 116,996,268 | 445,841,207 | -1.04% |
| 2024-04-25 | 3.83 | 3.98 | 3.81 | 3.86 | 3.84 | qfq | 117,804,397 | 456,972,989 | 0.52% |
| 2024-04-24 | 3.80 | 3.88 | 3.74 | 3.84 | 3.82 | qfq | 117,981,519 | 448,590,878 | 0.52% |
| 2024-04-23 | 3.89 | 3.96 | 3.76 | 3.82 | 3.80 | qfq | 163,913,619 | 627,103,686 | -2.30% |
| 2024-04-22 | 3.95 | 4.06 | 3.87 | 3.91 | 3.89 | qfq | 232,792,817 | 924,448,498 | -1.26% |
| 2024-04-19 | 3.69 | 4.07 | 3.67 | 3.96 | 3.94 | qfq | 334,789,028 | 1,314,095,385 | 7.03% |
| 2024-04-18 | 3.75 | 3.81 | 3.66 | 3.70 | 3.68 | qfq | 117,709,380 | 437,194,483 | -2.12% |
| 2024-04-17 | 3.69 | 3.79 | 3.65 | 3.78 | 3.76 | qfq | 107,801,551 | 402,694,515 | 3.28% |
| 2024-04-16 | 3.76 | 3.82 | 3.65 | 3.66 | 3.64 | qfq | 118,982,184 | 445,733,450 | -3.43% |
| 2024-04-15 | 3.67 | 3.86 | 3.63 | 3.79 | 3.77 | qfq | 138,351,966 | 519,557,065 | 1.07% |
| 2024-04-12 | 3.71 | 3.82 | 3.67 | 3.75 | 3.73 | qfq | 135,816,240 | 511,364,141 | 1.08% |
| 2024-04-11 | 3.63 | 3.75 | 3.62 | 3.71 | 3.69 | qfq | 95,290,515 | 352,922,029 | 1.64% |
| 2024-04-10 | 3.63 | 3.68 | 3.60 | 3.65 | 3.63 | qfq | 98,851,902 | 360,195,532 | 0.27% |
| 2024-04-09 | 3.65 | 3.68 | 3.57 | 3.64 | 3.62 | qfq | 113,273,068 | 410,516,091 | 0.00% |
| 2024-04-08 | 3.66 | 3.78 | 3.61 | 3.64 | 3.62 | qfq | 167,681,987 | 617,751,719 | -3.19% |
| 2024-04-03 | 3.76 | 3.80 | 3.65 | 3.76 | 3.74 | qfq | 237,117,809 | 884,499,730 | 2.17% |
| 2024-04-02 | 3.57 | 3.73 | 3.54 | 3.68 | 3.66 | qfq | 169,182,152 | 618,274,910 | 3.08% |
| 2024-04-01 | 3.62 | 3.65 | 3.51 | 3.57 | 3.55 | qfq | 201,789,057 | 719,550,940 | 0.56% |
| 2024-03-29 | 3.23 | 3.55 | 3.23 | 3.55 | 3.53 | qfq | 220,653,350 | 758,647,392 | 9.91% |
| 2024-03-28 | 3.19 | 3.27 | 3.18 | 3.23 | 3.21 | qfq | 73,913,938 | 238,687,511 | 1.25% |
| 2024-03-27 | 3.27 | 3.32 | 3.19 | 3.19 | 3.17 | qfq | 96,908,320 | 315,114,934 | -2.15% |
| 2024-03-26 | 3.25 | 3.28 | 3.17 | 3.26 | 3.24 | qfq | 117,072,088 | 377,231,393 | -0.61% |
| 2024-03-25 | 3.31 | 3.35 | 3.25 | 3.28 | 3.26 | qfq | 103,390,879 | 341,628,911 | -1.20% |
| 2024-03-22 | 3.36 | 3.40 | 3.30 | 3.32 | 3.30 | qfq | 121,690,584 | 406,716,565 | -1.19% |
| 2024-03-21 | 3.30 | 3.39 | 3.24 | 3.36 | 3.34 | qfq | 174,794,692 | 580,985,512 | 2.44% |
| 2024-03-20 | 3.12 | 3.33 | 3.11 | 3.28 | 3.26 | qfq | 201,430,164 | 651,668,923 | 5.13% |
| 2024-03-19 | 3.17 | 3.25 | 3.11 | 3.12 | 3.10 | qfq | 131,733,597 | 417,334,018 | -1.58% |
| 2024-03-18 | 3.15 | 3.18 | 3.10 | 3.17 | 3.15 | qfq | 136,148,251 | 428,380,883 | 0.96% |
| 2024-03-15 | 3.08 | 3.15 | 3.03 | 3.14 | 3.12 | qfq | 163,342,422 | 506,460,302 | 2.28% |
| 2024-03-14 | 2.95 | 3.09 | 2.95 | 3.07 | 3.05 | qfq | 164,873,529 | 500,558,991 | 3.72% |
| 2024-03-13 | 3.02 | 3.02 | 2.95 | 2.96 | 2.94 | qfq | 92,569,900 | 274,968,324 | -1.66% |
| 2024-03-12 | 3.04 | 3.04 | 2.98 | 3.01 | 2.99 | qfq | 95,893,279 | 287,996,198 | -0.99% |
| 2024-03-11 | 3.04 | 3.07 | 3.02 | 3.04 | 3.02 | qfq | 73,068,095 | 222,068,268 | 0.00% |
| 2024-03-08 | 3.07 | 3.08 | 3.01 | 3.04 | 3.02 | qfq | 69,592,598 | 211,465,877 | -0.98% |
| 2024-03-07 | 3.07 | 3.11 | 3.06 | 3.07 | 3.05 | qfq | 65,895,886 | 203,131,228 | 0.00% |
| 2024-03-06 | 3.05 | 3.16 | 3.04 | 3.07 | 3.05 | qfq | 64,034,690 | 198,039,769 | 0.00% |
| 2024-03-05 | 3.16 | 3.17 | 3.06 | 3.07 | 3.05 | qfq | 128,990,566 | 398,811,372 | -3.46% |
| 2024-03-04 | 3.08 | 3.18 | 3.07 | 3.18 | 3.16 | qfq | 137,547,854 | 431,037,923 | 3.58% |
| 2024-03-01 | 3.11 | 3.12 | 3.05 | 3.07 | 3.05 | qfq | 79,622,162 | 244,890,121 | -1.60% |
| 2024-02-29 | 3.04 | 3.12 | 3.03 | 3.12 | 3.10 | qfq | 87,996,215 | 270,996,114 | 2.30% |
| 2024-02-28 | 3.08 | 3.10 | 3.05 | 3.05 | 3.03 | qfq | 104,444,239 | 321,539,789 | -1.29% |
| 2024-02-27 | 3.07 | 3.10 | 3.04 | 3.09 | 3.07 | qfq | 93,506,588 | 286,934,471 | 0.32% |
| 2024-02-26 | 3.14 | 3.16 | 3.07 | 3.08 | 3.06 | qfq | 82,323,724 | 255,333,944 | -1.91% |
| 2024-02-23 | 3.16 | 3.18 | 3.12 | 3.14 | 3.12 | qfq | 52,609,940 | 165,632,631 | -0.63% |
| 2024-02-22 | 3.14 | 3.18 | 3.12 | 3.16 | 3.14 | qfq | 53,050,196 | 166,974,898 | 0.96% |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.13 | 3.11 | qfq | 79,551,710 | 251,481,831 | -0.32% |
| 2024-02-20 | 3.13 | 3.17 | 3.10 | 3.14 | 3.12 | qfq | 73,516,231 | 230,920,149 | 0.32% |
| 2024-02-19 | 3.12 | 3.14 | 3.08 | 3.13 | 3.11 | qfq | 87,107,104 | 271,111,609 | 1.95% |
| 2024-02-08 | 3.09 | 3.15 | 3.04 | 3.07 | 3.05 | qfq | 94,505,864 | 292,039,667 | 0.66% |
| 2024-02-07 | 2.96 | 3.07 | 2.94 | 3.05 | 3.03 | qfq | 84,306,859 | 254,952,962 | 3.74% |
| 2024-02-06 | 2.78 | 2.99 | 2.72 | 2.94 | 2.93 | qfq | 78,593,070 | 225,616,759 | 5.00% |
| 2024-02-05 | 2.80 | 2.87 | 2.68 | 2.80 | 2.79 | qfq | 93,196,363 | 260,024,813 | -1.75% |
| 2024-02-02 | 2.95 | 2.97 | 2.77 | 2.85 | 2.84 | qfq | 105,295,482 | 303,375,706 | -4.36% |
| 2024-02-01 | 3.01 | 3.07 | 2.95 | 2.98 | 2.96 | qfq | 63,233,159 | 189,675,881 | -1.65% |
| 2024-01-31 | 3.04 | 3.12 | 3.02 | 3.03 | 3.01 | qfq | 62,822,716 | 192,764,866 | -0.66% |
| 2024-01-30 | 3.11 | 3.18 | 3.05 | 3.05 | 3.03 | qfq | 64,671,250 | 201,513,473 | -2.87% |
| 2024-01-29 | 3.21 | 3.22 | 3.13 | 3.14 | 3.12 | qfq | 58,577,969 | 185,184,803 | -1.26% |
| 2024-01-26 | 3.15 | 3.23 | 3.12 | 3.18 | 3.16 | qfq | 74,866,573 | 237,709,490 | 0.32% |
| 2024-01-25 | 3.17 | 3.24 | 3.12 | 3.17 | 3.15 | qfq | 114,930,625 | 363,325,431 | 2.26% |
| 2024-01-24 | 3.02 | 3.12 | 3.00 | 3.10 | 3.08 | qfq | 74,563,158 | 228,625,860 | 2.65% |
| 2024-01-23 | 2.92 | 3.04 | 2.88 | 3.02 | 3.00 | qfq | 67,652,668 | 201,775,352 | 2.03% |
| 2024-01-22 | 3.10 | 3.12 | 2.94 | 2.96 | 2.94 | qfq | 93,597,832 | 281,901,054 | -4.52% |
| 2024-01-19 | 3.16 | 3.17 | 3.06 | 3.10 | 3.08 | qfq | 100,635,353 | 311,778,075 | -2.21% |
| 2024-01-18 | 3.11 | 3.22 | 3.07 | 3.17 | 3.15 | qfq | 111,761,723 | 351,038,650 | 1.60% |
| 2024-01-17 | 3.19 | 3.22 | 3.11 | 3.12 | 3.10 | qfq | 84,207,679 | 266,625,322 | -2.80% |
| 2024-01-16 | 3.18 | 3.21 | 3.10 | 3.21 | 3.19 | qfq | 152,187,335 | 479,971,518 | 0.31% |
| 2024-01-15 | 3.11 | 3.35 | 3.11 | 3.20 | 3.18 | qfq | 253,290,355 | 811,238,801 | 4.92% |
| 2024-01-12 | 2.97 | 3.08 | 2.96 | 3.05 | 3.03 | qfq | 127,225,957 | 386,328,801 | 3.39% |
| 2024-01-11 | 2.95 | 2.98 | 2.92 | 2.95 | 2.94 | qfq | 54,285,814 | 159,870,844 | -0.34% |
| 2024-01-10 | 2.95 | 3.00 | 2.91 | 2.96 | 2.94 | qfq | 65,639,936 | 193,825,260 | 0.34% |
| 2024-01-09 | 3.00 | 3.01 | 2.93 | 2.95 | 2.94 | qfq | 94,245,573 | 279,205,448 | -3.28% |
| 2024-01-08 | 3.03 | 3.10 | 3.03 | 3.05 | 3.03 | qfq | 120,666,902 | 369,219,230 | 1.33% |
| 2024-01-05 | 2.99 | 3.02 | 2.94 | 3.01 | 2.99 | qfq | 108,308,461 | 324,319,400 | -0.66% |
| 2024-01-04 | 2.96 | 3.06 | 2.95 | 3.03 | 3.01 | qfq | 180,793,930 | 544,921,675 | 2.02% |
| 2024-01-03 | 2.84 | 2.99 | 2.83 | 2.97 | 2.95 | qfq | 197,779,690 | 575,273,005 | 4.58% |
| 2024-01-02 | 2.82 | 2.87 | 2.82 | 2.84 | 2.83 | qfq | 120,979,648 | 344,269,145 | 1.43% |
| 2023-12-29 | 2.83 | 2.84 | 2.78 | 2.80 | 2.79 | qfq | 87,836,066 | 245,776,495 | -1.41% |
| 2023-12-28 | 2.84 | 2.86 | 2.82 | 2.84 | 2.83 | qfq | 64,723,026 | 183,504,970 | -0.70% |
| 2023-12-27 | 2.85 | 2.89 | 2.82 | 2.86 | 2.85 | qfq | 78,765,989 | 224,671,434 | 0.70% |
| 2023-12-26 | 2.78 | 2.85 | 2.77 | 2.84 | 2.83 | qfq | 106,786,551 | 300,608,678 | 1.43% |
| 2023-12-25 | 2.80 | 2.82 | 2.72 | 2.80 | 2.79 | qfq | 106,260,179 | 294,668,316 | -0.71% |
| 2023-12-22 | 2.75 | 2.85 | 2.74 | 2.82 | 2.81 | qfq | 150,051,854 | 421,228,125 | 2.92% |
| 2023-12-21 | 2.75 | 2.75 | 2.69 | 2.74 | 2.73 | qfq | 69,536,667 | 189,349,761 | -0.72% |
| 2023-12-20 | 2.70 | 2.81 | 2.69 | 2.76 | 2.75 | qfq | 109,552,416 | 303,092,993 | 1.47% |
| 2023-12-19 | 2.82 | 2.84 | 2.69 | 2.72 | 2.71 | qfq | 103,454,753 | 284,078,577 | -1.81% |
| 2023-12-18 | 2.80 | 2.87 | 2.71 | 2.77 | 2.76 | qfq | 182,511,700 | 506,192,586 | 5.32% |
| 2023-12-15 | 2.65 | 2.66 | 2.62 | 2.63 | 2.62 | qfq | 43,649,960 | 115,269,547 | -0.75% |
| 2023-12-14 | 2.69 | 2.70 | 2.65 | 2.65 | 2.64 | qfq | 41,941,524 | 112,199,934 | -1.12% |
| 2023-12-13 | 2.71 | 2.72 | 2.68 | 2.68 | 2.67 | qfq | 39,123,310 | 105,585,265 | -1.47% |
| 2023-12-12 | 2.73 | 2.74 | 2.69 | 2.72 | 2.71 | qfq | 51,912,561 | 140,776,523 | -0.73% |
| 2023-12-11 | 2.71 | 2.74 | 2.67 | 2.74 | 2.73 | qfq | 43,316,774 | 117,294,876 | 1.11% |
| 2023-12-08 | 2.71 | 2.75 | 2.71 | 2.71 | 2.70 | qfq | 31,177,479 | 84,885,513 | 0.00% |
| 2023-12-07 | 2.75 | 2.76 | 2.70 | 2.71 | 2.70 | qfq | 41,918,686 | 114,088,370 | -1.81% |
| 2023-12-06 | 2.79 | 2.79 | 2.74 | 2.76 | 2.75 | qfq | 54,567,158 | 150,575,973 | -1.08% |
| 2023-12-05 | 2.84 | 2.85 | 2.79 | 2.79 | 2.78 | qfq | 46,961,610 | 132,128,040 | -2.11% |
| 2023-12-04 | 2.83 | 2.86 | 2.82 | 2.85 | 2.84 | qfq | 43,831,010 | 124,607,450 | 0.35% |
| 2023-12-01 | 2.81 | 2.84 | 2.81 | 2.84 | 2.83 | qfq | 29,286,377 | 82,639,345 | 1.07% |
| 2023-11-30 | 2.83 | 2.85 | 2.80 | 2.81 | 2.80 | qfq | 41,694,788 | 117,656,767 | -0.71% |
| 2023-11-29 | 2.86 | 2.86 | 2.82 | 2.83 | 2.82 | qfq | 37,897,345 | 107,380,456 | -1.39% |
| 2023-11-28 | 2.88 | 2.89 | 2.84 | 2.87 | 2.86 | qfq | 35,790,128 | 102,306,974 | -0.69% |
| 2023-11-27 | 2.81 | 2.89 | 2.80 | 2.89 | 2.88 | qfq | 65,110,880 | 185,666,616 | 2.12% |
| 2023-11-24 | 2.86 | 2.87 | 2.82 | 2.83 | 2.82 | qfq | 57,580,094 | 163,483,737 | -1.39% |
| 2023-11-23 | 2.87 | 2.88 | 2.84 | 2.87 | 2.86 | qfq | 59,736,388 | 170,526,642 | -0.35% |
| 2023-11-22 | 2.90 | 2.91 | 2.87 | 2.88 | 2.87 | qfq | 50,717,728 | 146,289,472 | -1.03% |
| 2023-11-21 | 2.90 | 2.92 | 2.89 | 2.91 | 2.90 | qfq | 53,532,213 | 155,728,315 | 0.34% |
| 2023-11-20 | 2.92 | 2.92 | 2.87 | 2.90 | 2.89 | qfq | 56,108,801 | 162,439,544 | -0.68% |
| 2023-11-17 | 2.92 | 2.92 | 2.89 | 2.92 | 2.91 | qfq | 48,055,469 | 139,667,298 | -0.34% |
| 2023-11-16 | 2.97 | 2.97 | 2.91 | 2.93 | 2.92 | qfq | 67,958,164 | 199,305,827 | -1.68% |
| 2023-11-15 | 2.97 | 2.99 | 2.96 | 2.98 | 2.96 | qfq | 65,042,952 | 193,365,129 | 0.34% |
| 2023-11-14 | 2.97 | 2.98 | 2.95 | 2.97 | 2.95 | qfq | 38,692,258 | 114,475,040 | 0.00% |
| 2023-11-13 | 2.96 | 2.98 | 2.94 | 2.97 | 2.95 | qfq | 41,867,852 | 123,862,009 | 0.68% |
| 2023-11-10 | 2.97 | 2.98 | 2.94 | 2.95 | 2.94 | qfq | 40,504,973 | 119,605,266 | -1.01% |
| 2023-11-09 | 2.98 | 2.99 | 2.97 | 2.98 | 2.96 | qfq | 34,684,276 | 103,276,119 | 0.00% |
| 2023-11-08 | 2.98 | 3.00 | 2.97 | 2.98 | 2.96 | qfq | 43,001,570 | 128,185,387 | -0.67% |
| 2023-11-07 | 3.02 | 3.02 | 2.97 | 3.00 | 2.98 | qfq | 55,235,768 | 165,369,650 | -1.32% |
| 2023-11-06 | 2.99 | 3.04 | 2.96 | 3.04 | 3.02 | qfq | 87,370,154 | 261,921,461 | 1.67% |
| 2023-11-03 | 2.99 | 3.00 | 2.95 | 2.99 | 2.97 | qfq | 62,761,920 | 186,746,221 | 0.00% |
| 2023-11-02 | 2.99 | 3.02 | 2.96 | 2.99 | 2.97 | qfq | 48,345,206 | 144,539,585 | 0.34% |
| 2023-11-01 | 2.99 | 3.01 | 2.97 | 2.98 | 2.96 | qfq | 40,177,635 | 119,856,187 | -0.33% |
| 2023-10-31 | 3.00 | 3.01 | 2.98 | 2.99 | 2.97 | qfq | 46,551,094 | 139,299,028 | -0.66% |
| 2023-10-30 | 3.00 | 3.05 | 2.98 | 3.01 | 2.99 | qfq | 56,650,150 | 170,935,993 | 0.33% |
| 2023-10-27 | 2.96 | 3.02 | 2.95 | 3.00 | 2.98 | qfq | 57,406,390 | 172,009,610 | 0.67% |
| 2023-10-26 | 3.01 | 3.01 | 2.93 | 2.98 | 2.96 | qfq | 63,082,035 | 186,413,937 | -1.32% |
| 2023-10-25 | 2.97 | 3.05 | 2.96 | 3.02 | 3.00 | qfq | 60,825,311 | 183,242,299 | 2.03% |
| 2023-10-24 | 2.92 | 2.96 | 2.90 | 2.96 | 2.94 | qfq | 47,626,661 | 140,108,461 | 2.07% |
| 2023-10-23 | 3.01 | 3.01 | 2.87 | 2.90 | 2.89 | qfq | 75,835,971 | 222,154,806 | -3.97% |
| 2023-10-20 | 3.04 | 3.05 | 3.00 | 3.02 | 3.00 | qfq | 53,966,390 | 163,174,031 | -0.98% |
| 2023-10-19 | 3.12 | 3.13 | 3.05 | 3.05 | 3.03 | qfq | 86,973,384 | 267,123,673 | -3.17% |
| 2023-10-18 | 3.17 | 3.21 | 3.12 | 3.15 | 3.13 | qfq | 84,174,667 | 266,411,428 | -0.63% |
| 2023-10-17 | 3.26 | 3.28 | 3.16 | 3.17 | 3.15 | qfq | 108,968,372 | 347,968,612 | -3.65% |
| 2023-10-16 | 3.16 | 3.33 | 3.16 | 3.29 | 3.27 | qfq | 195,384,343 | 636,199,992 | 4.44% |
| 2023-10-13 | 3.18 | 3.19 | 3.13 | 3.15 | 3.13 | qfq | 60,343,906 | 190,486,790 | -1.56% |
| 2023-10-12 | 3.18 | 3.20 | 3.17 | 3.20 | 3.18 | qfq | 52,510,524 | 167,347,375 | 0.63% |
| 2023-10-11 | 3.23 | 3.24 | 3.17 | 3.18 | 3.16 | qfq | 70,708,698 | 225,854,602 | -1.24% |
| 2023-10-10 | 3.30 | 3.30 | 3.21 | 3.22 | 3.20 | qfq | 76,473,027 | 247,930,757 | -1.83% |
| 2023-10-09 | 3.28 | 3.30 | 3.25 | 3.28 | 3.26 | qfq | 59,045,473 | 193,299,310 | -0.61% |
| 2023-09-28 | 3.34 | 3.36 | 3.26 | 3.30 | 3.28 | qfq | 78,485,085 | 258,827,083 | -0.60% |
| 2023-09-27 | 3.35 | 3.35 | 3.30 | 3.32 | 3.30 | qfq | 98,357,420 | 327,366,036 | -0.90% |
| 2023-09-26 | 3.48 | 3.49 | 3.34 | 3.35 | 3.33 | qfq | 128,523,152 | 434,329,531 | -2.90% |
| 2023-09-25 | 3.45 | 3.57 | 3.43 | 3.45 | 3.43 | qfq | 160,434,556 | 560,380,024 | -0.58% |
| 2023-09-22 | 3.45 | 3.55 | 3.37 | 3.47 | 3.45 | qfq | 246,223,417 | 850,672,960 | 3.58% |
| 2023-09-21 | 3.28 | 3.39 | 3.26 | 3.35 | 3.33 | qfq | 169,518,147 | 567,223,026 | 2.45% |
| 2023-09-20 | 3.28 | 3.31 | 3.26 | 3.27 | 3.25 | qfq | 64,046,807 | 209,997,298 | -1.21% |
| 2023-09-19 | 3.23 | 3.34 | 3.20 | 3.31 | 3.29 | qfq | 162,813,345 | 536,708,775 | 2.48% |
| 2023-09-18 | 3.21 | 3.24 | 3.19 | 3.23 | 3.21 | qfq | 51,377,330 | 165,096,140 | -0.31% |
| 2023-09-15 | 3.23 | 3.27 | 3.19 | 3.24 | 3.22 | qfq | 77,935,224 | 251,828,675 | 0.93% |
| 2023-09-14 | 3.24 | 3.25 | 3.18 | 3.21 | 3.19 | qfq | 61,839,413 | 198,482,198 | -0.93% |
| 2023-09-13 | 3.21 | 3.31 | 3.20 | 3.24 | 3.22 | qfq | 83,822,856 | 272,546,460 | 0.62% |
| 2023-09-12 | 3.27 | 3.27 | 3.21 | 3.22 | 3.20 | qfq | 59,958,782 | 193,480,822 | -1.83% |
| 2023-09-11 | 3.26 | 3.29 | 3.23 | 3.28 | 3.26 | qfq | 67,218,716 | 219,350,014 | 0.92% |
| 2023-09-08 | 3.22 | 3.26 | 3.18 | 3.25 | 3.23 | qfq | 66,127,140 | 213,070,267 | 0.93% |
| 2023-09-07 | 3.22 | 3.26 | 3.20 | 3.22 | 3.20 | qfq | 68,186,610 | 219,945,377 | -0.92% |
| 2023-09-06 | 3.33 | 3.35 | 3.22 | 3.25 | 3.23 | qfq | 139,464,717 | 454,526,214 | -3.56% |
| 2023-09-05 | 3.40 | 3.45 | 3.35 | 3.37 | 3.35 | qfq | 117,362,756 | 397,756,636 | -0.88% |
| 2023-09-04 | 3.21 | 3.46 | 3.21 | 3.40 | 3.38 | qfq | 270,458,093 | 915,452,334 | 5.92% |
| 2023-09-01 | 3.14 | 3.22 | 3.14 | 3.21 | 3.19 | qfq | 96,399,009 | 306,808,628 | 2.23% |
| 2023-08-31 | 3.19 | 3.20 | 3.12 | 3.14 | 3.12 | qfq | 72,223,161 | 226,894,643 | -1.57% |
| 2023-08-30 | 3.25 | 3.28 | 3.18 | 3.19 | 3.17 | qfq | 102,977,981 | 331,286,117 | -2.15% |
| 2023-08-29 | 3.19 | 3.27 | 3.17 | 3.26 | 3.24 | qfq | 117,141,746 | 377,679,418 | 1.56% |
| 2023-08-28 | 3.27 | 3.30 | 3.14 | 3.21 | 3.19 | qfq | 201,739,380 | 652,661,136 | 4.22% |
| 2023-08-25 | 3.16 | 3.18 | 3.06 | 3.08 | 3.06 | qfq | 111,633,392 | 348,740,241 | -3.14% |
| 2023-08-24 | 3.15 | 3.23 | 3.13 | 3.18 | 3.16 | qfq | 113,333,299 | 360,253,191 | 0.00% |
| 2023-08-23 | 3.32 | 3.32 | 3.18 | 3.18 | 3.16 | qfq | 148,093,374 | 479,852,887 | -4.79% |
| 2023-08-22 | 3.36 | 3.37 | 3.23 | 3.34 | 3.32 | qfq | 219,225,305 | 724,889,139 | -0.89% |
| 2023-08-21 | 3.47 | 3.54 | 3.36 | 3.37 | 3.35 | qfq | 222,225,053 | 757,299,980 | -3.71% |
| 2023-08-18 | 3.34 | 3.66 | 3.31 | 3.50 | 3.48 | qfq | 413,617,756 | 1,448,320,629 | 5.11% |
| 2023-08-17 | 3.28 | 3.34 | 3.22 | 3.33 | 3.31 | qfq | 148,350,116 | 487,613,713 | 0.91% |
| 2023-08-16 | 3.35 | 3.36 | 3.26 | 3.30 | 3.28 | qfq | 119,584,978 | 394,005,445 | -0.90% |
| 2023-08-15 | 3.40 | 3.44 | 3.30 | 3.33 | 3.31 | qfq | 149,613,821 | 501,337,274 | -2.35% |
| 2023-08-14 | 3.37 | 3.42 | 3.29 | 3.41 | 3.39 | qfq | 184,066,439 | 620,509,952 | -0.58% |
| 2023-08-11 | 3.50 | 3.54 | 3.42 | 3.43 | 3.41 | qfq | 364,508,660 | 1,265,879,567 | -1.72% |
| 2023-08-10 | 3.18 | 3.49 | 3.17 | 3.49 | 3.47 | qfq | 292,448,266 | 993,804,361 | 10.09% |
| 2023-08-09 | 3.17 | 3.19 | 3.15 | 3.17 | 3.15 | qfq | 47,941,284 | 151,701,980 | -0.31% |
| 2023-08-08 | 3.17 | 3.20 | 3.13 | 3.18 | 3.16 | qfq | 57,867,940 | 183,044,747 | 0.00% |
| 2023-08-07 | 3.22 | 3.22 | 3.17 | 3.18 | 3.16 | qfq | 60,125,947 | 191,897,972 | -1.85% |
| 2023-08-04 | 3.26 | 3.30 | 3.23 | 3.24 | 3.22 | qfq | 77,806,161 | 253,477,469 | -0.31% |
| 2023-08-03 | 3.26 | 3.27 | 3.18 | 3.25 | 3.23 | qfq | 91,619,753 | 295,241,784 | -0.61% |
| 2023-08-02 | 3.26 | 3.35 | 3.25 | 3.27 | 3.25 | qfq | 134,796,028 | 445,144,496 | -0.30% |
| 2023-08-01 | 3.21 | 3.33 | 3.20 | 3.28 | 3.26 | qfq | 176,822,105 | 580,583,480 | 2.50% |
| 2023-07-31 | 3.17 | 3.21 | 3.15 | 3.20 | 3.18 | qfq | 123,237,699 | 391,903,760 | 1.27% |
| 2023-07-28 | 3.11 | 3.17 | 3.10 | 3.16 | 3.14 | qfq | 58,419,755 | 183,329,162 | 0.96% |
| 2023-07-27 | 3.17 | 3.19 | 3.12 | 3.13 | 3.11 | qfq | 63,282,440 | 199,487,078 | -1.26% |
| 2023-07-26 | 3.19 | 3.19 | 3.15 | 3.17 | 3.15 | qfq | 64,835,405 | 205,265,036 | -0.94% |
| 2023-07-25 | 3.15 | 3.22 | 3.14 | 3.20 | 3.18 | qfq | 97,145,345 | 309,599,823 | 2.56% |
| 2023-07-24 | 3.11 | 3.17 | 3.09 | 3.12 | 3.10 | qfq | 58,967,856 | 184,774,404 | -0.64% |
| 2023-07-21 | 3.14 | 3.16 | 3.11 | 3.14 | 3.12 | qfq | 56,423,210 | 176,744,282 | 0.00% |
| 2023-07-20 | 3.21 | 3.23 | 3.13 | 3.14 | 3.12 | qfq | 99,265,158 | 314,415,023 | -2.48% |
| 2023-07-19 | 3.10 | 3.25 | 3.10 | 3.22 | 3.20 | qfq | 143,786,353 | 460,148,183 | 3.54% |
| 2023-07-18 | 3.15 | 3.15 | 3.08 | 3.11 | 3.09 | qfq | 78,738,618 | 245,161,668 | -1.58% |
| 2023-07-17 | 3.20 | 3.20 | 3.12 | 3.16 | 3.14 | qfq | 111,071,326 | 349,611,137 | -1.86% |