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
大唐发电601991.SH
最近收盘价5.802026-07-17
最近交易日2026-07-17
成交量（股）654,538,616
成交额（元）3,808,074,852
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-06 | 2025-12-12 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-16 | 2025-08-22 | cash_dividend | 0.0621 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-17 | 2024-08-23 | cash_dividend | 0.0075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-19 | 2023-08-25 | cash_dividend | 0.029 | — | — | — | 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 | 5.69 | 5.98 | 5.59 | 5.80 | 5.80 | qfq | 654,538,616 | 3,808,074,852 | 1.93% |
| 2026-07-16 | 5.70 | 5.88 | 5.55 | 5.69 | 5.69 | qfq | 430,959,131 | 2,454,643,311 | -1.56% |
| 2026-07-15 | 5.83 | 6.02 | 5.70 | 5.78 | 5.78 | qfq | 398,689,767 | 2,332,561,419 | -1.70% |
| 2026-07-14 | 5.80 | 5.97 | 5.62 | 5.88 | 5.88 | qfq | 496,394,498 | 2,878,937,825 | -1.67% |
| 2026-07-13 | 6.40 | 6.47 | 5.98 | 5.98 | 5.98 | qfq | 577,237,712 | 3,547,084,415 | -9.94% |
| 2026-07-10 | 6.48 | 6.84 | 6.30 | 6.64 | 6.64 | qfq | 653,578,547 | 4,356,785,135 | 1.07% |
| 2026-07-09 | 6.82 | 7.07 | 6.42 | 6.57 | 6.57 | qfq | 616,396,252 | 4,117,752,803 | -5.47% |
| 2026-07-08 | 6.90 | 7.18 | 6.78 | 6.95 | 6.95 | qfq | 427,497,962 | 2,994,270,495 | -0.71% |
| 2026-07-07 | 7.22 | 7.55 | 6.90 | 7.00 | 7.00 | qfq | 594,306,752 | 4,233,821,124 | -5.28% |
| 2026-07-06 | 7.60 | 7.94 | 7.36 | 7.39 | 7.39 | qfq | 601,305,335 | 4,591,964,300 | -3.65% |
| 2026-07-03 | 7.30 | 7.70 | 7.18 | 7.67 | 7.67 | qfq | 647,830,411 | 4,848,278,469 | 4.64% |
| 2026-07-02 | 8.00 | 8.20 | 7.30 | 7.33 | 7.33 | qfq | 861,063,580 | 6,616,965,888 | -5.91% |
| 2026-07-01 | 7.01 | 7.79 | 6.90 | 7.79 | 7.79 | qfq | 704,853,086 | 5,206,494,707 | 10.03% |
| 2026-06-30 | 6.97 | 7.26 | 6.55 | 7.08 | 7.08 | qfq | 692,235,277 | 4,799,361,154 | 0.57% |
| 2026-06-29 | 7.10 | 7.35 | 6.92 | 7.04 | 7.04 | qfq | 519,188,877 | 3,681,018,624 | -3.83% |
| 2026-06-26 | 7.36 | 7.87 | 7.17 | 7.32 | 7.32 | qfq | 697,807,880 | 5,256,243,173 | -2.01% |
| 2026-06-25 | 7.70 | 8.10 | 7.46 | 7.47 | 7.47 | qfq | 746,042,068 | 5,765,105,288 | -4.48% |
| 2026-06-24 | 8.18 | 8.25 | 7.81 | 7.82 | 7.82 | qfq | 675,721,084 | 5,390,858,696 | -6.24% |
| 2026-06-23 | 8.22 | 8.51 | 7.86 | 8.34 | 8.34 | qfq | 862,810,447 | 7,093,457,799 | -0.36% |
| 2026-06-22 | 7.91 | 8.88 | 7.58 | 8.37 | 8.37 | qfq | 985,995,080 | 8,255,836,474 | 1.82% |
| 2026-06-18 | 8.94 | 9.30 | 8.22 | 8.22 | 8.22 | qfq | 1,006,794,603 | 8,723,397,291 | -9.97% |
| 2026-06-17 | 8.85 | 9.37 | 8.47 | 9.13 | 9.13 | qfq | 970,889,245 | 8,776,953,459 | 4.94% |
| 2026-06-16 | 8.71 | 8.90 | 8.48 | 8.70 | 8.70 | qfq | 676,491,290 | 5,895,299,536 | -0.34% |
| 2026-06-15 | 8.18 | 8.77 | 8.00 | 8.73 | 8.73 | qfq | 651,305,953 | 5,508,080,978 | 7.91% |
| 2026-06-12 | 7.91 | 8.20 | 7.80 | 8.09 | 8.09 | qfq | 524,268,077 | 4,189,102,975 | 1.25% |
| 2026-06-11 | 7.68 | 8.15 | 7.68 | 7.99 | 7.99 | qfq | 632,793,099 | 5,039,877,375 | 2.96% |
| 2026-06-10 | 7.50 | 8.15 | 7.42 | 7.76 | 7.76 | qfq | 741,973,101 | 5,789,328,060 | 0.65% |
| 2026-06-09 | 7.20 | 7.78 | 6.91 | 7.71 | 7.71 | qfq | 745,250,303 | 5,488,538,010 | 6.05% |
| 2026-06-08 | 7.65 | 8.10 | 7.16 | 7.27 | 7.27 | qfq | 627,866,045 | 4,728,194,768 | -8.32% |
| 2026-06-05 | 8.72 | 9.00 | 7.93 | 7.93 | 7.93 | qfq | 800,570,459 | 6,689,678,536 | -9.99% |
| 2026-06-04 | 8.90 | 9.40 | 8.71 | 8.81 | 8.81 | qfq | 762,756,843 | 6,880,183,074 | -3.19% |
| 2026-06-03 | 8.32 | 9.92 | 8.32 | 9.10 | 9.10 | qfq | 1,219,777,441 | 10,786,446,170 | -0.87% |
| 2026-06-02 | 8.10 | 9.19 | 7.93 | 9.18 | 9.18 | qfq | 1,008,982,533 | 8,742,058,773 | 9.68% |
| 2026-06-01 | 8.63 | 8.70 | 7.77 | 8.37 | 8.37 | qfq | 949,034,568 | 7,800,274,746 | -3.01% |
| 2026-05-29 | 7.88 | 8.79 | 7.75 | 8.63 | 8.63 | qfq | 1,118,021,968 | 9,348,625,584 | 7.88% |
| 2026-05-28 | 7.73 | 8.22 | 7.50 | 8.00 | 8.00 | qfq | 1,073,441,117 | 8,502,043,938 | 3.76% |
| 2026-05-27 | 7.00 | 7.80 | 7.00 | 7.71 | 7.71 | qfq | 959,791,946 | 7,166,251,944 | 7.68% |
| 2026-05-26 | 7.39 | 7.64 | 7.10 | 7.16 | 7.16 | qfq | 815,011,209 | 5,986,485,608 | -3.24% |
| 2026-05-25 | 6.80 | 7.44 | 6.80 | 7.40 | 7.40 | qfq | 879,992,834 | 6,295,148,312 | 7.40% |
| 2026-05-22 | 7.00 | 7.16 | 6.68 | 6.89 | 6.89 | qfq | 794,499,060 | 5,496,920,153 | -2.27% |
| 2026-05-21 | 6.90 | 7.83 | 6.90 | 7.05 | 7.05 | qfq | 964,538,775 | 7,004,570,122 | -6.50% |
| 2026-05-20 | 7.56 | 8.18 | 7.54 | 7.54 | 7.54 | qfq | 563,581,841 | 4,335,300,006 | -10.02% |
| 2026-05-19 | 7.93 | 8.64 | 7.75 | 8.38 | 8.38 | qfq | 1,291,050,294 | 10,677,534,695 | 5.67% |
| 2026-05-18 | 7.68 | 8.12 | 7.63 | 7.93 | 7.93 | qfq | 1,176,291,638 | 9,280,288,006 | 0.13% |
| 2026-05-15 | 6.99 | 7.92 | 6.73 | 7.92 | 7.92 | qfq | 1,525,177,004 | 11,149,294,936 | 10.00% |
| 2026-05-14 | 8.11 | 8.11 | 7.20 | 7.20 | 7.20 | qfq | 1,856,470,405 | 14,517,109,894 | -2.31% |
| 2026-05-13 | 7.14 | 7.37 | 7.08 | 7.37 | 7.37 | qfq | 243,588,524 | 1,771,086,605 | 10.00% |
| 2026-05-12 | 6.68 | 6.70 | 6.40 | 6.70 | 6.70 | qfq | 683,148,658 | 4,528,701,684 | 10.02% |
| 2026-05-11 | 6.00 | 6.09 | 5.88 | 6.09 | 6.09 | qfq | 278,311,768 | 1,681,210,725 | 9.93% |
| 2026-05-08 | 5.54 | 5.54 | 5.32 | 5.54 | 5.54 | qfq | 1,216,081,417 | 6,675,181,861 | 9.92% |
| 2026-05-07 | 4.98 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 334,044,707 | 1,665,333,844 | 10.04% |
| 2026-05-06 | 4.58 | 4.58 | 4.51 | 4.58 | 4.58 | qfq | 329,810,220 | 1,509,568,365 | 10.10% |
| 2026-04-30 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | qfq | 204,029,265 | 853,651,540 | -3.03% |
| 2026-04-29 | 4.12 | 4.40 | 4.12 | 4.29 | 4.29 | qfq | 361,915,285 | 1,551,063,707 | 6.19% |
| 2026-04-28 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 162,012,822 | 649,466,047 | -0.25% |
| 2026-04-27 | 4.04 | 4.10 | 4.00 | 4.05 | 4.05 | qfq | 146,149,658 | 593,456,648 | -0.49% |
| 2026-04-24 | 4.18 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 208,560,016 | 857,000,481 | -3.33% |
| 2026-04-23 | 4.15 | 4.22 | 4.09 | 4.21 | 4.21 | qfq | 249,314,560 | 1,039,501,520 | 1.45% |
| 2026-04-22 | 4.08 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 185,334,640 | 760,724,297 | 0.97% |
| 2026-04-21 | 3.96 | 4.12 | 3.91 | 4.11 | 4.11 | qfq | 253,151,514 | 1,020,914,783 | 3.79% |
| 2026-04-20 | 3.88 | 3.96 | 3.87 | 3.96 | 3.96 | qfq | 155,848,109 | 612,380,939 | 1.80% |
| 2026-04-17 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 115,721,687 | 449,746,910 | 0.52% |
| 2026-04-16 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 90,909,100 | 351,401,830 | -0.51% |
| 2026-04-15 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 127,135,634 | 493,773,390 | 0.52% |
| 2026-04-14 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 124,989,508 | 482,709,652 | 1.04% |
| 2026-04-13 | 3.79 | 3.83 | 3.76 | 3.83 | 3.83 | qfq | 102,875,969 | 391,455,419 | 0.52% |
| 2026-04-10 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 129,656,953 | 495,187,426 | -0.78% |
| 2026-04-09 | 3.83 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 143,151,702 | 549,269,517 | 0.00% |
| 2026-04-08 | 3.80 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 166,648,725 | 634,421,388 | 2.95% |
| 2026-04-07 | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | qfq | 110,771,843 | 413,906,306 | 0.54% |
| 2026-04-03 | 3.83 | 3.84 | 3.68 | 3.71 | 3.71 | qfq | 172,344,654 | 644,063,264 | -3.39% |
| 2026-04-02 | 3.94 | 3.97 | 3.81 | 3.84 | 3.84 | qfq | 185,368,120 | 717,247,234 | -2.54% |
| 2026-04-01 | 4.02 | 4.05 | 3.89 | 3.94 | 3.94 | qfq | 195,175,036 | 770,265,919 | 0.00% |
| 2026-03-31 | 4.11 | 4.15 | 3.94 | 3.94 | 3.94 | qfq | 267,511,424 | 1,077,953,485 | -4.60% |
| 2026-03-30 | 4.40 | 4.44 | 4.11 | 4.13 | 4.13 | qfq | 347,103,310 | 1,454,626,711 | -7.81% |
| 2026-03-27 | 4.33 | 4.59 | 4.33 | 4.48 | 4.48 | qfq | 365,052,006 | 1,634,925,786 | 2.05% |
| 2026-03-26 | 4.40 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 352,949,132 | 1,555,204,361 | -1.57% |
| 2026-03-25 | 4.18 | 4.52 | 4.18 | 4.46 | 4.46 | qfq | 491,118,592 | 2,159,257,296 | 5.19% |
| 2026-03-24 | 4.10 | 4.25 | 4.06 | 4.24 | 4.24 | qfq | 335,129,388 | 1,391,490,653 | 5.21% |
| 2026-03-23 | 4.08 | 4.20 | 4.00 | 4.03 | 4.03 | qfq | 284,097,661 | 1,160,447,799 | -4.05% |
| 2026-03-20 | 4.15 | 4.38 | 4.11 | 4.20 | 4.20 | qfq | 329,538,541 | 1,391,197,098 | 0.48% |
| 2026-03-19 | 4.24 | 4.31 | 4.14 | 4.18 | 4.18 | qfq | 324,662,203 | 1,365,606,368 | -3.02% |
| 2026-03-18 | 4.24 | 4.44 | 4.23 | 4.31 | 4.31 | qfq | 344,742,422 | 1,487,948,274 | 1.41% |
| 2026-03-17 | 4.26 | 4.44 | 4.20 | 4.25 | 4.25 | qfq | 439,349,785 | 1,890,827,641 | -1.85% |
| 2026-03-16 | 4.60 | 4.65 | 4.27 | 4.33 | 4.33 | qfq | 654,750,939 | 2,877,188,916 | -8.65% |
| 2026-03-13 | 4.90 | 4.99 | 4.63 | 4.74 | 4.74 | qfq | 992,508,799 | 4,728,940,912 | 3.49% |
| 2026-03-12 | 4.23 | 4.58 | 4.23 | 4.58 | 4.58 | qfq | 170,745,678 | 764,848,807 | 10.10% |
| 2026-03-11 | 4.09 | 4.17 | 3.97 | 4.16 | 4.16 | qfq | 189,865,664 | 775,373,520 | 2.46% |
| 2026-03-10 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | qfq | 155,409,467 | 633,856,616 | 0.00% |
| 2026-03-09 | 4.07 | 4.15 | 4.04 | 4.06 | 4.06 | qfq | 155,831,053 | 635,130,320 | -1.22% |
| 2026-03-06 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 125,881,546 | 514,727,141 | 1.23% |
| 2026-03-05 | 4.04 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 164,591,052 | 672,518,194 | 1.50% |
| 2026-03-04 | 3.93 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 149,341,618 | 597,818,255 | 0.00% |
| 2026-03-03 | 4.10 | 4.14 | 3.98 | 4.00 | 4.00 | qfq | 216,454,709 | 875,000,377 | -2.91% |
| 2026-03-02 | 3.96 | 4.16 | 3.93 | 4.12 | 4.12 | qfq | 245,598,603 | 1,002,166,904 | 3.26% |
| 2026-02-27 | 3.90 | 4.02 | 3.88 | 3.99 | 3.99 | qfq | 182,499,677 | 722,422,575 | 2.57% |
| 2026-02-26 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 132,231,096 | 511,736,521 | 2.37% |
| 2026-02-25 | 3.76 | 3.86 | 3.75 | 3.80 | 3.80 | qfq | 149,351,153 | 569,940,503 | 1.33% |
| 2026-02-24 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 148,628,765 | 554,559,270 | 3.31% |
| 2026-02-13 | 3.77 | 3.78 | 3.62 | 3.63 | 3.63 | qfq | 176,880,625 | 647,479,155 | -3.97% |
| 2026-02-12 | 3.74 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 116,878,039 | 441,287,098 | 1.61% |
| 2026-02-11 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | qfq | 78,317,682 | 291,507,816 | 0.54% |
| 2026-02-10 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | qfq | 82,965,019 | 307,746,197 | -1.07% |
| 2026-02-09 | 3.74 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 109,296,853 | 410,996,878 | 0.54% |
| 2026-02-06 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 114,327,522 | 425,175,819 | 0.81% |
| 2026-02-05 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 113,644,564 | 419,780,431 | -1.60% |
| 2026-02-04 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 123,711,636 | 462,145,712 | 0.81% |
| 2026-02-03 | 3.75 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 138,924,273 | 518,165,349 | -0.27% |
| 2026-02-02 | 3.88 | 3.93 | 3.72 | 3.73 | 3.73 | qfq | 175,230,583 | 669,010,996 | -1.32% |
| 2026-01-30 | 3.82 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 120,226,309 | 453,637,139 | -1.56% |
| 2026-01-29 | 3.87 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 109,286,302 | 419,382,343 | -1.54% |
| 2026-01-28 | 3.85 | 3.92 | 3.79 | 3.90 | 3.90 | qfq | 110,911,529 | 429,063,051 | 1.04% |
| 2026-01-27 | 3.94 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 129,182,768 | 498,163,957 | -2.28% |
| 2026-01-26 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 143,812,925 | 569,193,235 | 0.77% |
| 2026-01-23 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 111,370,763 | 436,094,936 | 0.00% |
| 2026-01-22 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 149,389,465 | 588,720,630 | -2.24% |
| 2026-01-21 | 3.98 | 4.06 | 3.93 | 4.01 | 4.01 | qfq | 211,389,582 | 844,183,668 | 0.75% |
| 2026-01-20 | 3.82 | 4.03 | 3.80 | 3.98 | 3.98 | qfq | 257,078,175 | 1,008,141,551 | 4.19% |
| 2026-01-19 | 3.72 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 179,938,240 | 685,073,913 | 2.96% |
| 2026-01-16 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | qfq | 144,939,633 | 543,114,117 | 1.09% |
| 2026-01-15 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | qfq | 78,912,212 | 289,525,645 | 0.00% |
| 2026-01-14 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 117,708,634 | 434,217,071 | -0.54% |
| 2026-01-13 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | qfq | 149,664,667 | 553,845,795 | 1.10% |
| 2026-01-12 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 98,363,208 | 358,823,895 | 0.55% |
| 2026-01-09 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | qfq | 86,400,325 | 313,222,396 | 0.00% |
| 2026-01-08 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 78,848,483 | 286,989,894 | -0.82% |
| 2026-01-07 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 107,950,225 | 396,405,197 | 0.83% |
| 2026-01-06 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 126,168,272 | 454,521,982 | 2.25% |
| 2026-01-05 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | qfq | 90,302,500 | 318,244,997 | 1.72% |
| 2025-12-31 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 106,194,143 | 371,498,291 | -1.69% |
| 2025-12-30 | 3.58 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 109,627,100 | 390,450,807 | -1.11% |
| 2025-12-29 | 3.74 | 3.76 | 3.58 | 3.59 | 3.59 | qfq | 202,929,133 | 739,358,836 | -4.01% |
| 2025-12-26 | 3.66 | 3.76 | 3.64 | 3.74 | 3.74 | qfq | 140,706,825 | 522,664,633 | 2.19% |
| 2025-12-25 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 93,395,199 | 342,773,176 | 0.27% |
| 2025-12-24 | 3.61 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 85,247,665 | 308,553,788 | 1.11% |
| 2025-12-23 | 3.57 | 3.65 | 3.56 | 3.61 | 3.61 | qfq | 101,214,561 | 366,009,787 | 1.12% |
| 2025-12-22 | 3.52 | 3.59 | 3.51 | 3.57 | 3.57 | qfq | 108,671,785 | 386,714,424 | 1.42% |
| 2025-12-19 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 73,579,501 | 259,557,878 | 0.00% |
| 2025-12-18 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 69,718,807 | 244,361,179 | 0.28% |
| 2025-12-17 | 3.49 | 3.52 | 3.45 | 3.51 | 3.51 | qfq | 68,395,817 | 238,687,070 | 0.86% |
| 2025-12-16 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 106,847,917 | 372,923,370 | -2.52% |
| 2025-12-15 | 3.55 | 3.60 | 3.53 | 3.57 | 3.57 | qfq | 79,268,975 | 283,782,354 | 0.56% |
| 2025-12-12 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 85,983,693 | 303,547,773 | 0.57% |
| 2025-12-11 | 3.56 | 3.60 | 3.52 | 3.53 | 3.48 | qfq | 87,331,832 | 310,616,041 | -0.56% |
| 2025-12-10 | 3.53 | 3.57 | 3.52 | 3.55 | 3.49 | qfq | 79,660,440 | 282,897,270 | 0.57% |
| 2025-12-09 | 3.50 | 3.56 | 3.49 | 3.53 | 3.48 | qfq | 90,225,508 | 318,799,286 | 0.86% |
| 2025-12-08 | 3.54 | 3.55 | 3.48 | 3.50 | 3.45 | qfq | 111,477,668 | 390,515,261 | -1.13% |
| 2025-12-05 | 3.57 | 3.58 | 3.52 | 3.54 | 3.48 | qfq | 96,034,538 | 340,584,437 | -1.12% |
| 2025-12-04 | 3.59 | 3.60 | 3.55 | 3.58 | 3.52 | qfq | 57,345,334 | 205,016,685 | 0.00% |
| 2025-12-03 | 3.54 | 3.60 | 3.54 | 3.58 | 3.52 | qfq | 85,490,892 | 306,016,717 | 1.13% |
| 2025-12-02 | 3.54 | 3.55 | 3.52 | 3.54 | 3.48 | qfq | 57,742,455 | 204,047,299 | -0.28% |
| 2025-12-01 | 3.52 | 3.55 | 3.50 | 3.55 | 3.49 | qfq | 79,847,536 | 281,057,398 | 0.57% |
| 2025-11-28 | 3.55 | 3.55 | 3.49 | 3.53 | 3.48 | qfq | 64,907,200 | 228,225,854 | -0.56% |
| 2025-11-27 | 3.50 | 3.59 | 3.49 | 3.55 | 3.49 | qfq | 95,980,203 | 340,982,473 | 1.43% |
| 2025-11-26 | 3.45 | 3.53 | 3.44 | 3.50 | 3.45 | qfq | 106,026,776 | 370,366,682 | 1.74% |
| 2025-11-25 | 3.45 | 3.46 | 3.43 | 3.44 | 3.39 | qfq | 76,750,663 | 264,403,791 | 0.29% |
| 2025-11-24 | 3.49 | 3.49 | 3.41 | 3.43 | 3.38 | qfq | 95,312,981 | 328,174,569 | -1.15% |
| 2025-11-21 | 3.55 | 3.55 | 3.47 | 3.47 | 3.42 | qfq | 112,725,344 | 394,679,787 | -2.80% |
| 2025-11-20 | 3.58 | 3.60 | 3.56 | 3.57 | 3.51 | qfq | 67,220,741 | 240,734,806 | -0.28% |
| 2025-11-19 | 3.57 | 3.60 | 3.55 | 3.58 | 3.52 | qfq | 75,607,334 | 270,418,147 | 0.56% |
| 2025-11-18 | 3.63 | 3.64 | 3.54 | 3.56 | 3.50 | qfq | 127,764,693 | 458,079,538 | -2.20% |
| 2025-11-17 | 3.67 | 3.68 | 3.60 | 3.64 | 3.58 | qfq | 119,757,862 | 435,946,723 | -1.09% |
| 2025-11-14 | 3.73 | 3.75 | 3.67 | 3.68 | 3.62 | qfq | 116,982,199 | 433,180,784 | -1.60% |
| 2025-11-13 | 3.74 | 3.77 | 3.71 | 3.74 | 3.68 | qfq | 96,547,100 | 360,908,104 | 0.00% |
| 2025-11-12 | 3.78 | 3.80 | 3.72 | 3.74 | 3.68 | qfq | 92,820,230 | 348,271,864 | -1.32% |
| 2025-11-11 | 3.85 | 3.86 | 3.76 | 3.79 | 3.73 | qfq | 113,245,299 | 430,135,182 | -1.30% |
| 2025-11-10 | 3.83 | 3.93 | 3.81 | 3.84 | 3.78 | qfq | 133,528,236 | 514,705,322 | 0.52% |
| 2025-11-07 | 3.83 | 3.88 | 3.80 | 3.82 | 3.76 | qfq | 138,468,510 | 531,700,049 | -0.52% |
| 2025-11-06 | 3.69 | 3.95 | 3.69 | 3.84 | 3.78 | qfq | 225,464,892 | 866,615,049 | 4.07% |
| 2025-11-05 | 3.60 | 3.72 | 3.59 | 3.69 | 3.63 | qfq | 122,012,471 | 447,275,962 | 1.65% |
| 2025-11-04 | 3.64 | 3.70 | 3.62 | 3.63 | 3.57 | qfq | 113,676,103 | 416,198,267 | -0.27% |
| 2025-11-03 | 3.65 | 3.68 | 3.60 | 3.64 | 3.58 | qfq | 112,644,225 | 409,081,170 | 0.00% |
| 2025-10-31 | 3.78 | 3.79 | 3.63 | 3.64 | 3.58 | qfq | 172,863,170 | 635,723,560 | -3.19% |
| 2025-10-30 | 3.78 | 3.86 | 3.76 | 3.76 | 3.70 | qfq | 177,442,973 | 675,207,921 | -0.53% |
| 2025-10-29 | 3.75 | 3.82 | 3.61 | 3.78 | 3.72 | qfq | 208,783,367 | 776,865,626 | -1.05% |
| 2025-10-28 | 3.74 | 3.83 | 3.73 | 3.82 | 3.76 | qfq | 196,555,252 | 744,434,993 | 2.41% |
| 2025-10-27 | 3.68 | 3.79 | 3.66 | 3.73 | 3.67 | qfq | 159,481,741 | 595,726,683 | 1.91% |
| 2025-10-24 | 3.72 | 3.73 | 3.62 | 3.66 | 3.60 | qfq | 113,836,238 | 416,898,030 | -1.61% |
| 2025-10-23 | 3.66 | 3.72 | 3.63 | 3.72 | 3.66 | qfq | 109,273,101 | 401,756,476 | 1.36% |
| 2025-10-22 | 3.70 | 3.73 | 3.66 | 3.67 | 3.61 | qfq | 103,974,499 | 383,208,364 | 0.00% |
| 2025-10-21 | 3.62 | 3.69 | 3.59 | 3.67 | 3.61 | qfq | 147,872,968 | 541,431,271 | 1.38% |
| 2025-10-20 | 3.61 | 3.64 | 3.54 | 3.62 | 3.56 | qfq | 133,187,435 | 478,759,899 | 0.56% |
| 2025-10-17 | 3.63 | 3.67 | 3.58 | 3.60 | 3.54 | qfq | 108,344,296 | 392,188,212 | -0.83% |
| 2025-10-16 | 3.62 | 3.66 | 3.59 | 3.63 | 3.57 | qfq | 94,615,667 | 343,071,834 | -0.27% |
| 2025-10-15 | 3.63 | 3.69 | 3.58 | 3.64 | 3.58 | qfq | 146,930,613 | 534,387,662 | 1.11% |
| 2025-10-14 | 3.60 | 3.66 | 3.58 | 3.60 | 3.54 | qfq | 148,049,632 | 535,964,899 | 0.28% |
| 2025-10-13 | 3.55 | 3.60 | 3.50 | 3.59 | 3.53 | qfq | 148,775,235 | 528,132,780 | -0.55% |
| 2025-10-10 | 3.56 | 3.65 | 3.51 | 3.61 | 3.55 | qfq | 148,373,079 | 534,064,092 | 1.40% |
| 2025-10-09 | 3.41 | 3.56 | 3.40 | 3.56 | 3.50 | qfq | 165,353,751 | 580,433,596 | 5.01% |
| 2025-09-30 | 3.41 | 3.43 | 3.38 | 3.39 | 3.34 | qfq | 85,080,910 | 289,769,291 | -0.59% |
| 2025-09-29 | 3.38 | 3.42 | 3.35 | 3.41 | 3.36 | qfq | 108,631,213 | 367,719,165 | 1.19% |
| 2025-09-26 | 3.36 | 3.41 | 3.35 | 3.37 | 3.32 | qfq | 79,204,462 | 268,222,046 | 0.00% |
| 2025-09-25 | 3.39 | 3.39 | 3.35 | 3.37 | 3.32 | qfq | 84,194,200 | 283,240,504 | -0.59% |
| 2025-09-24 | 3.43 | 3.46 | 3.36 | 3.39 | 3.34 | qfq | 110,914,541 | 377,043,727 | -1.45% |
| 2025-09-23 | 3.39 | 3.47 | 3.37 | 3.44 | 3.39 | qfq | 145,891,000 | 498,242,142 | 1.47% |
| 2025-09-22 | 3.44 | 3.45 | 3.36 | 3.39 | 3.34 | qfq | 96,700,387 | 327,326,868 | -1.45% |
| 2025-09-19 | 3.47 | 3.49 | 3.43 | 3.44 | 3.39 | qfq | 69,948,329 | 241,712,198 | -0.86% |
| 2025-09-18 | 3.54 | 3.55 | 3.45 | 3.47 | 3.42 | qfq | 119,890,405 | 419,805,481 | -2.25% |
| 2025-09-17 | 3.58 | 3.59 | 3.51 | 3.55 | 3.49 | qfq | 92,255,701 | 327,130,574 | -0.84% |
| 2025-09-16 | 3.67 | 3.70 | 3.54 | 3.58 | 3.52 | qfq | 152,434,288 | 547,331,205 | -2.45% |
| 2025-09-15 | 3.65 | 3.72 | 3.63 | 3.67 | 3.61 | qfq | 125,458,556 | 460,810,005 | 0.27% |
| 2025-09-12 | 3.69 | 3.72 | 3.64 | 3.66 | 3.60 | qfq | 123,829,900 | 455,876,029 | -0.81% |
| 2025-09-11 | 3.67 | 3.71 | 3.64 | 3.69 | 3.63 | qfq | 138,884,284 | 511,175,463 | 0.27% |
| 2025-09-10 | 3.69 | 3.70 | 3.64 | 3.68 | 3.62 | qfq | 114,503,385 | 419,685,039 | -0.81% |
| 2025-09-09 | 3.73 | 3.76 | 3.67 | 3.71 | 3.65 | qfq | 130,573,289 | 485,235,072 | -0.27% |
| 2025-09-08 | 3.66 | 3.75 | 3.66 | 3.72 | 3.66 | qfq | 172,296,214 | 639,745,461 | 1.92% |
| 2025-09-05 | 3.55 | 3.66 | 3.51 | 3.65 | 3.59 | qfq | 166,515,873 | 598,296,004 | 2.53% |
| 2025-09-04 | 3.61 | 3.61 | 3.50 | 3.56 | 3.50 | qfq | 172,921,253 | 613,370,200 | -1.11% |
| 2025-09-03 | 3.66 | 3.67 | 3.58 | 3.60 | 3.54 | qfq | 178,846,098 | 646,414,363 | -1.64% |
| 2025-09-02 | 3.61 | 3.69 | 3.55 | 3.66 | 3.60 | qfq | 266,589,647 | 971,855,857 | 1.95% |
| 2025-09-01 | 3.50 | 3.61 | 3.45 | 3.59 | 3.53 | qfq | 257,563,846 | 914,936,457 | 2.87% |
| 2025-08-29 | 3.47 | 3.60 | 3.46 | 3.49 | 3.44 | qfq | 322,767,128 | 1,138,976,334 | 2.35% |
| 2025-08-28 | 3.37 | 3.42 | 3.32 | 3.41 | 3.36 | qfq | 141,263,761 | 475,147,398 | 1.49% |
| 2025-08-27 | 3.42 | 3.46 | 3.36 | 3.36 | 3.31 | qfq | 153,953,294 | 526,314,069 | -1.47% |
| 2025-08-26 | 3.42 | 3.43 | 3.39 | 3.41 | 3.36 | qfq | 96,937,692 | 331,079,350 | -0.29% |
| 2025-08-25 | 3.38 | 3.42 | 3.36 | 3.42 | 3.37 | qfq | 149,534,740 | 509,138,569 | 1.18% |
| 2025-08-22 | 3.41 | 3.41 | 3.34 | 3.38 | 3.33 | qfq | 134,069,127 | 450,909,327 | -2.31% |
| 2025-08-21 | 3.40 | 3.47 | 3.39 | 3.46 | 3.34 | qfq | 177,627,703 | 611,828,678 | 2.06% |
| 2025-08-20 | 3.35 | 3.39 | 3.34 | 3.39 | 3.28 | qfq | 104,237,002 | 351,308,187 | 0.89% |
| 2025-08-19 | 3.37 | 3.38 | 3.34 | 3.36 | 3.25 | qfq | 101,949,955 | 342,528,015 | 0.00% |
| 2025-08-18 | 3.33 | 3.37 | 3.31 | 3.36 | 3.25 | qfq | 111,891,262 | 375,071,253 | 0.90% |
| 2025-08-15 | 3.31 | 3.34 | 3.30 | 3.33 | 3.22 | qfq | 86,166,036 | 285,968,899 | 0.60% |
| 2025-08-14 | 3.37 | 3.37 | 3.31 | 3.31 | 3.20 | qfq | 125,398,819 | 418,775,455 | -1.78% |
| 2025-08-13 | 3.36 | 3.37 | 3.35 | 3.37 | 3.26 | qfq | 84,962,764 | 285,572,363 | 0.00% |
| 2025-08-12 | 3.39 | 3.40 | 3.36 | 3.37 | 3.26 | qfq | 95,081,509 | 320,344,781 | -0.88% |
| 2025-08-11 | 3.41 | 3.42 | 3.36 | 3.40 | 3.29 | qfq | 117,816,943 | 398,287,928 | -0.29% |
| 2025-08-08 | 3.37 | 3.43 | 3.36 | 3.41 | 3.30 | qfq | 131,465,490 | 447,707,704 | 1.19% |
| 2025-08-07 | 3.38 | 3.39 | 3.35 | 3.37 | 3.26 | qfq | 95,072,550 | 319,814,401 | -0.30% |
| 2025-08-06 | 3.42 | 3.44 | 3.37 | 3.38 | 3.27 | qfq | 113,265,036 | 383,761,472 | -1.17% |
| 2025-08-05 | 3.38 | 3.43 | 3.37 | 3.42 | 3.31 | qfq | 110,912,207 | 377,890,280 | 1.18% |
| 2025-08-04 | 3.36 | 3.39 | 3.34 | 3.38 | 3.27 | qfq | 135,229,280 | 454,665,871 | 0.00% |
| 2025-08-01 | 3.40 | 3.43 | 3.38 | 3.38 | 3.27 | qfq | 96,502,243 | 327,623,938 | -0.59% |
| 2025-07-31 | 3.46 | 3.46 | 3.39 | 3.40 | 3.29 | qfq | 162,846,394 | 555,751,871 | -2.02% |
| 2025-07-30 | 3.41 | 3.53 | 3.40 | 3.47 | 3.35 | qfq | 296,513,334 | 1,030,600,611 | 1.76% |
| 2025-07-29 | 3.43 | 3.44 | 3.36 | 3.41 | 3.30 | qfq | 213,714,811 | 724,786,317 | -0.87% |
| 2025-07-28 | 3.46 | 3.49 | 3.42 | 3.44 | 3.33 | qfq | 191,245,651 | 658,938,964 | -0.86% |
| 2025-07-25 | 3.62 | 3.62 | 3.46 | 3.47 | 3.35 | qfq | 391,920,984 | 1,376,011,631 | -4.67% |
| 2025-07-24 | 3.65 | 3.72 | 3.56 | 3.64 | 3.52 | qfq | 486,790,469 | 1,770,758,836 | -2.67% |
| 2025-07-23 | 4.08 | 4.14 | 3.73 | 3.74 | 3.62 | qfq | 915,755,726 | 3,612,567,714 | -3.86% |
| 2025-07-22 | 3.63 | 3.89 | 3.62 | 3.89 | 3.76 | qfq | 662,414,991 | 2,520,596,339 | 9.89% |
| 2025-07-21 | 3.58 | 3.65 | 3.47 | 3.54 | 3.42 | qfq | 642,300,809 | 2,289,163,711 | 6.63% |
| 2025-07-18 | 3.30 | 3.33 | 3.27 | 3.32 | 3.21 | qfq | 95,015,427 | 313,882,732 | 0.91% |
| 2025-07-17 | 3.32 | 3.34 | 3.26 | 3.29 | 3.18 | qfq | 121,447,280 | 398,893,905 | -0.90% |
| 2025-07-16 | 3.35 | 3.37 | 3.30 | 3.32 | 3.21 | qfq | 104,976,799 | 349,765,416 | -1.48% |
| 2025-07-15 | 3.47 | 3.47 | 3.34 | 3.37 | 3.26 | qfq | 152,125,727 | 514,859,658 | -3.71% |
| 2025-07-14 | 3.42 | 3.51 | 3.42 | 3.50 | 3.38 | qfq | 164,941,034 | 574,881,274 | 2.34% |
| 2025-07-11 | 3.48 | 3.48 | 3.40 | 3.42 | 3.31 | qfq | 125,069,447 | 427,811,663 | -1.44% |
| 2025-07-10 | 3.49 | 3.55 | 3.46 | 3.47 | 3.35 | qfq | 124,358,470 | 433,744,186 | -0.86% |
| 2025-07-09 | 3.50 | 3.61 | 3.48 | 3.50 | 3.38 | qfq | 156,265,230 | 550,651,780 | 0.29% |
| 2025-07-08 | 3.51 | 3.52 | 3.43 | 3.49 | 3.37 | qfq | 177,968,541 | 616,927,391 | 0.00% |
| 2025-07-07 | 3.40 | 3.51 | 3.35 | 3.49 | 3.37 | qfq | 243,755,432 | 838,306,682 | 4.18% |
| 2025-07-04 | 3.34 | 3.38 | 3.33 | 3.35 | 3.24 | qfq | 95,295,085 | 319,479,297 | 0.90% |
| 2025-07-03 | 3.35 | 3.36 | 3.28 | 3.32 | 3.21 | qfq | 74,664,325 | 247,409,596 | -0.60% |
| 2025-07-02 | 3.29 | 3.37 | 3.28 | 3.34 | 3.23 | qfq | 131,323,027 | 438,432,168 | 1.52% |
| 2025-07-01 | 3.17 | 3.32 | 3.16 | 3.29 | 3.18 | qfq | 177,723,529 | 580,242,834 | 3.79% |
| 2025-06-30 | 3.15 | 3.21 | 3.14 | 3.17 | 3.06 | qfq | 85,618,288 | 271,550,072 | 0.63% |
| 2025-06-27 | 3.24 | 3.26 | 3.14 | 3.15 | 3.05 | qfq | 153,712,070 | 488,867,302 | -3.08% |
| 2025-06-26 | 3.25 | 3.28 | 3.24 | 3.25 | 3.14 | qfq | 61,618,909 | 200,685,788 | -0.31% |
| 2025-06-25 | 3.23 | 3.27 | 3.21 | 3.26 | 3.15 | qfq | 73,218,646 | 237,438,306 | 1.24% |
| 2025-06-24 | 3.21 | 3.23 | 3.19 | 3.22 | 3.11 | qfq | 81,747,688 | 262,637,777 | 0.31% |
| 2025-06-23 | 3.21 | 3.24 | 3.19 | 3.21 | 3.10 | qfq | 80,913,303 | 260,091,320 | -0.31% |
| 2025-06-20 | 3.21 | 3.25 | 3.20 | 3.22 | 3.11 | qfq | 72,786,846 | 234,917,134 | 0.31% |
| 2025-06-19 | 3.29 | 3.30 | 3.20 | 3.21 | 3.10 | qfq | 103,858,155 | 335,426,667 | -2.73% |
| 2025-06-18 | 3.32 | 3.33 | 3.27 | 3.30 | 3.19 | qfq | 58,138,100 | 191,656,715 | -0.60% |
| 2025-06-17 | 3.29 | 3.32 | 3.24 | 3.32 | 3.21 | qfq | 78,240,571 | 257,065,451 | 0.91% |
| 2025-06-16 | 3.31 | 3.35 | 3.27 | 3.29 | 3.18 | qfq | 102,333,216 | 338,660,415 | -0.30% |
| 2025-06-13 | 3.28 | 3.34 | 3.27 | 3.30 | 3.19 | qfq | 105,805,539 | 349,469,699 | 0.61% |
| 2025-06-12 | 3.30 | 3.32 | 3.27 | 3.28 | 3.17 | qfq | 64,072,600 | 210,712,106 | -0.61% |
| 2025-06-11 | 3.25 | 3.32 | 3.23 | 3.30 | 3.19 | qfq | 100,130,490 | 329,115,945 | 1.54% |
| 2025-06-10 | 3.22 | 3.28 | 3.21 | 3.25 | 3.14 | qfq | 127,247,310 | 413,004,032 | 0.93% |
| 2025-06-09 | 3.22 | 3.24 | 3.18 | 3.22 | 3.11 | qfq | 85,351,116 | 273,858,738 | 0.31% |
| 2025-06-06 | 3.18 | 3.22 | 3.17 | 3.21 | 3.10 | qfq | 68,034,474 | 217,907,851 | 0.94% |
| 2025-06-05 | 3.20 | 3.23 | 3.18 | 3.18 | 3.07 | qfq | 62,232,412 | 199,227,570 | -0.63% |
| 2025-06-04 | 3.21 | 3.25 | 3.19 | 3.20 | 3.09 | qfq | 72,436,161 | 232,896,847 | -0.62% |
| 2025-06-03 | 3.20 | 3.23 | 3.15 | 3.22 | 3.11 | qfq | 87,580,461 | 279,760,590 | 0.94% |
| 2025-05-30 | 3.20 | 3.23 | 3.18 | 3.19 | 3.08 | qfq | 71,241,334 | 227,725,598 | -0.31% |
| 2025-05-29 | 3.22 | 3.23 | 3.19 | 3.20 | 3.09 | qfq | 71,441,521 | 229,210,300 | -0.62% |
| 2025-05-28 | 3.27 | 3.27 | 3.18 | 3.22 | 3.11 | qfq | 94,603,585 | 304,174,993 | -1.53% |
| 2025-05-27 | 3.28 | 3.31 | 3.25 | 3.27 | 3.16 | qfq | 73,253,156 | 240,254,961 | -0.30% |
| 2025-05-26 | 3.23 | 3.29 | 3.22 | 3.28 | 3.17 | qfq | 84,341,301 | 275,806,398 | 1.55% |
| 2025-05-23 | 3.28 | 3.29 | 3.21 | 3.23 | 3.12 | qfq | 98,888,800 | 320,979,674 | -1.82% |
| 2025-05-22 | 3.32 | 3.36 | 3.27 | 3.29 | 3.18 | qfq | 79,118,354 | 261,106,204 | -1.50% |
| 2025-05-21 | 3.35 | 3.39 | 3.33 | 3.34 | 3.23 | qfq | 100,601,499 | 338,104,098 | 0.00% |
| 2025-05-20 | 3.26 | 3.35 | 3.26 | 3.34 | 3.23 | qfq | 117,787,724 | 389,409,104 | 2.14% |
| 2025-05-19 | 3.22 | 3.29 | 3.21 | 3.27 | 3.16 | qfq | 105,658,275 | 344,587,403 | 1.55% |
| 2025-05-16 | 3.21 | 3.24 | 3.20 | 3.22 | 3.11 | qfq | 75,037,848 | 241,581,882 | -0.31% |
| 2025-05-15 | 3.24 | 3.29 | 3.21 | 3.23 | 3.12 | qfq | 89,933,517 | 291,719,364 | -0.62% |
| 2025-05-14 | 3.26 | 3.27 | 3.20 | 3.25 | 3.14 | qfq | 85,713,221 | 277,265,276 | -0.31% |
| 2025-05-13 | 3.23 | 3.27 | 3.18 | 3.26 | 3.15 | qfq | 120,082,737 | 387,683,046 | 0.62% |
| 2025-05-12 | 3.29 | 3.32 | 3.22 | 3.24 | 3.13 | qfq | 159,521,716 | 519,451,175 | -1.82% |
| 2025-05-09 | 3.20 | 3.33 | 3.20 | 3.30 | 3.19 | qfq | 182,749,413 | 599,309,158 | 3.13% |
| 2025-05-08 | 3.19 | 3.22 | 3.17 | 3.20 | 3.09 | qfq | 107,939,941 | 345,107,847 | 0.63% |
| 2025-05-07 | 3.20 | 3.22 | 3.15 | 3.18 | 3.07 | qfq | 117,564,601 | 373,955,695 | -0.31% |
| 2025-05-06 | 3.11 | 3.20 | 3.11 | 3.19 | 3.08 | qfq | 148,159,767 | 467,477,202 | 2.90% |
| 2025-04-30 | 3.11 | 3.19 | 3.09 | 3.10 | 3.00 | qfq | 153,954,725 | 481,583,640 | -1.27% |
| 2025-04-29 | 3.18 | 3.29 | 3.12 | 3.14 | 3.04 | qfq | 326,063,457 | 1,040,228,795 | 0.64% |
| 2025-04-28 | 3.11 | 3.16 | 3.07 | 3.12 | 3.02 | qfq | 218,958,198 | 681,945,365 | 1.63% |
| 2025-04-25 | 3.05 | 3.08 | 3.03 | 3.07 | 2.97 | qfq | 155,684,759 | 476,907,412 | 1.32% |
| 2025-04-24 | 2.98 | 3.09 | 2.97 | 3.03 | 2.93 | qfq | 155,404,777 | 471,763,471 | 2.02% |
| 2025-04-23 | 2.97 | 3.02 | 2.96 | 2.97 | 2.87 | qfq | 118,452,251 | 353,905,336 | 0.68% |
| 2025-04-22 | 2.96 | 2.99 | 2.94 | 2.95 | 2.85 | qfq | 95,654,995 | 283,318,280 | -0.67% |
| 2025-04-21 | 2.94 | 2.99 | 2.93 | 2.97 | 2.87 | qfq | 95,998,550 | 284,757,000 | 1.37% |
| 2025-04-18 | 2.95 | 2.96 | 2.91 | 2.93 | 2.83 | qfq | 69,129,200 | 202,489,959 | -0.34% |
| 2025-04-17 | 2.93 | 2.97 | 2.91 | 2.94 | 2.84 | qfq | 94,935,016 | 279,454,634 | 0.34% |
| 2025-04-16 | 2.91 | 2.98 | 2.90 | 2.93 | 2.83 | qfq | 151,928,133 | 445,875,159 | 1.03% |
| 2025-04-15 | 2.88 | 2.91 | 2.85 | 2.90 | 2.80 | qfq | 108,987,908 | 313,395,015 | 1.40% |
| 2025-04-14 | 2.82 | 2.87 | 2.82 | 2.86 | 2.76 | qfq | 100,586,369 | 286,913,640 | 1.78% |
| 2025-04-11 | 2.83 | 2.83 | 2.79 | 2.81 | 2.72 | qfq | 92,688,837 | 260,503,543 | -1.06% |
| 2025-04-10 | 2.85 | 2.87 | 2.82 | 2.84 | 2.75 | qfq | 113,375,711 | 322,367,044 | 0.35% |
| 2025-04-09 | 2.83 | 2.84 | 2.73 | 2.83 | 2.74 | qfq | 149,477,861 | 417,213,950 | -0.70% |
| 2025-04-08 | 2.76 | 2.87 | 2.76 | 2.85 | 2.76 | qfq | 144,486,033 | 408,604,493 | 3.64% |
| 2025-04-07 | 2.88 | 2.91 | 2.69 | 2.75 | 2.66 | qfq | 195,047,235 | 547,608,260 | -7.72% |
| 2025-04-03 | 2.94 | 2.99 | 2.93 | 2.98 | 2.88 | qfq | 83,052,708 | 246,919,425 | 1.02% |
| 2025-04-02 | 2.99 | 3.00 | 2.93 | 2.95 | 2.85 | qfq | 78,683,675 | 232,131,311 | -1.34% |
| 2025-04-01 | 2.95 | 3.04 | 2.95 | 2.99 | 2.89 | qfq | 135,939,578 | 406,584,895 | 1.36% |
| 2025-03-31 | 2.85 | 2.98 | 2.85 | 2.95 | 2.85 | qfq | 187,074,520 | 547,551,348 | 3.51% |
| 2025-03-28 | 2.90 | 2.91 | 2.85 | 2.85 | 2.76 | qfq | 84,569,128 | 242,845,299 | -1.38% |
| 2025-03-27 | 2.92 | 2.93 | 2.88 | 2.89 | 2.79 | qfq | 86,553,361 | 250,545,029 | -1.03% |
| 2025-03-26 | 3.02 | 3.03 | 2.91 | 2.92 | 2.82 | qfq | 184,153,717 | 541,085,590 | -3.63% |
| 2025-03-25 | 3.00 | 3.04 | 2.98 | 3.03 | 2.93 | qfq | 114,320,349 | 345,537,166 | 0.66% |
| 2025-03-24 | 2.98 | 3.01 | 2.96 | 3.01 | 2.91 | qfq | 108,541,960 | 324,278,275 | 1.01% |
| 2025-03-21 | 2.96 | 3.02 | 2.96 | 2.98 | 2.88 | qfq | 129,072,977 | 385,685,328 | 0.34% |
| 2025-03-20 | 2.94 | 2.98 | 2.93 | 2.97 | 2.87 | qfq | 100,049,117 | 296,463,688 | 1.02% |
| 2025-03-19 | 2.89 | 2.96 | 2.87 | 2.94 | 2.84 | qfq | 128,708,969 | 376,288,533 | 2.08% |
| 2025-03-18 | 2.89 | 2.90 | 2.87 | 2.88 | 2.78 | qfq | 57,503,750 | 165,703,852 | -0.35% |
| 2025-03-17 | 2.85 | 2.91 | 2.85 | 2.89 | 2.79 | qfq | 101,053,200 | 292,015,195 | 1.40% |
| 2025-03-14 | 2.84 | 2.87 | 2.82 | 2.85 | 2.76 | qfq | 92,524,062 | 263,175,909 | 0.35% |
| 2025-03-13 | 2.79 | 2.85 | 2.79 | 2.84 | 2.75 | qfq | 126,006,510 | 355,518,883 | 1.43% |
| 2025-03-12 | 2.75 | 2.80 | 2.74 | 2.80 | 2.71 | qfq | 91,852,522 | 254,968,101 | 1.82% |
| 2025-03-11 | 2.74 | 2.77 | 2.72 | 2.75 | 2.66 | qfq | 65,285,134 | 179,201,783 | 0.00% |
| 2025-03-10 | 2.76 | 2.78 | 2.74 | 2.75 | 2.66 | qfq | 53,442,884 | 147,340,204 | -0.36% |
| 2025-03-07 | 2.78 | 2.78 | 2.75 | 2.76 | 2.67 | qfq | 54,275,200 | 150,165,905 | -1.08% |
| 2025-03-06 | 2.78 | 2.79 | 2.76 | 2.79 | 2.70 | qfq | 72,349,600 | 200,890,747 | 1.09% |
| 2025-03-05 | 2.77 | 2.77 | 2.74 | 2.76 | 2.67 | qfq | 49,425,782 | 136,141,856 | -0.36% |
| 2025-03-04 | 2.75 | 2.77 | 2.73 | 2.77 | 2.68 | qfq | 58,943,542 | 162,353,465 | 0.73% |
| 2025-03-03 | 2.78 | 2.79 | 2.74 | 2.75 | 2.66 | qfq | 92,069,514 | 254,683,030 | -1.08% |
| 2025-02-28 | 2.80 | 2.81 | 2.76 | 2.78 | 2.69 | qfq | 80,532,600 | 224,546,230 | -0.71% |
| 2025-02-27 | 2.80 | 2.81 | 2.77 | 2.80 | 2.71 | qfq | 60,834,576 | 169,541,843 | 0.00% |
| 2025-02-26 | 2.74 | 2.80 | 2.74 | 2.80 | 2.71 | qfq | 104,614,061 | 290,515,616 | 1.82% |
| 2025-02-25 | 2.76 | 2.78 | 2.74 | 2.75 | 2.66 | qfq | 69,219,085 | 190,741,809 | -0.72% |
| 2025-02-24 | 2.74 | 2.79 | 2.73 | 2.77 | 2.68 | qfq | 79,599,788 | 220,495,584 | 0.73% |
| 2025-02-21 | 2.77 | 2.78 | 2.73 | 2.75 | 2.66 | qfq | 76,274,761 | 209,758,312 | -0.72% |
| 2025-02-20 | 2.75 | 2.79 | 2.72 | 2.77 | 2.68 | qfq | 76,791,156 | 211,582,279 | 0.73% |
| 2025-02-19 | 2.78 | 2.79 | 2.74 | 2.75 | 2.66 | qfq | 66,895,901 | 184,581,139 | -0.72% |
| 2025-02-18 | 2.79 | 2.83 | 2.76 | 2.77 | 2.68 | qfq | 86,982,992 | 243,226,564 | -0.72% |
| 2025-02-17 | 2.75 | 2.80 | 2.73 | 2.79 | 2.70 | qfq | 100,824,351 | 279,067,733 | 1.45% |
| 2025-02-14 | 2.76 | 2.76 | 2.73 | 2.75 | 2.66 | qfq | 48,507,911 | 133,132,286 | 0.00% |
| 2025-02-13 | 2.77 | 2.78 | 2.75 | 2.75 | 2.66 | qfq | 65,501,000 | 181,266,958 | -1.08% |
| 2025-02-12 | 2.76 | 2.78 | 2.74 | 2.78 | 2.69 | qfq | 59,779,100 | 165,140,529 | 0.36% |
| 2025-02-11 | 2.77 | 2.78 | 2.74 | 2.77 | 2.68 | qfq | 65,756,845 | 181,471,667 | 0.36% |
| 2025-02-10 | 2.77 | 2.80 | 2.75 | 2.76 | 2.67 | qfq | 78,497,085 | 217,731,422 | -0.36% |
| 2025-02-07 | 2.76 | 2.79 | 2.75 | 2.77 | 2.68 | qfq | 89,537,800 | 248,036,413 | 0.00% |
| 2025-02-06 | 2.72 | 2.78 | 2.70 | 2.77 | 2.68 | qfq | 93,315,439 | 255,543,390 | 2.21% |
| 2025-02-05 | 2.75 | 2.76 | 2.70 | 2.71 | 2.62 | qfq | 88,155,914 | 240,004,225 | -1.09% |
| 2025-01-27 | 2.71 | 2.80 | 2.70 | 2.74 | 2.65 | qfq | 121,156,787 | 333,256,423 | 2.62% |
| 2025-01-24 | 2.65 | 2.68 | 2.63 | 2.67 | 2.58 | qfq | 77,320,075 | 205,437,063 | 0.38% |
| 2025-01-23 | 2.64 | 2.69 | 2.64 | 2.66 | 2.57 | qfq | 87,750,212 | 233,797,546 | 1.14% |
| 2025-01-22 | 2.63 | 2.65 | 2.61 | 2.63 | 2.54 | qfq | 55,762,012 | 146,508,231 | 0.00% |
| 2025-01-21 | 2.63 | 2.64 | 2.60 | 2.63 | 2.54 | qfq | 65,265,206 | 171,234,898 | 0.38% |
| 2025-01-20 | 2.66 | 2.67 | 2.62 | 2.62 | 2.53 | qfq | 69,573,663 | 183,759,398 | -0.76% |
| 2025-01-17 | 2.64 | 2.66 | 2.61 | 2.64 | 2.55 | qfq | 55,426,561 | 146,395,830 | 0.00% |
| 2025-01-16 | 2.65 | 2.68 | 2.63 | 2.64 | 2.55 | qfq | 69,714,885 | 185,199,664 | 0.00% |
| 2025-01-15 | 2.67 | 2.67 | 2.63 | 2.64 | 2.55 | qfq | 62,094,185 | 164,325,267 | -1.12% |
| 2025-01-14 | 2.61 | 2.68 | 2.60 | 2.67 | 2.58 | qfq | 77,488,463 | 205,423,454 | 2.30% |
| 2025-01-13 | 2.62 | 2.62 | 2.58 | 2.61 | 2.52 | qfq | 89,943,479 | 233,819,047 | -1.14% |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.64 | 2.55 | qfq | 55,843,184 | 148,568,343 | -1.86% |
| 2025-01-09 | 2.73 | 2.73 | 2.67 | 2.69 | 2.60 | qfq | 69,375,100 | 187,035,069 | -1.47% |
| 2025-01-08 | 2.72 | 2.74 | 2.66 | 2.73 | 2.64 | qfq | 105,256,843 | 284,834,041 | 0.37% |
| 2025-01-07 | 2.73 | 2.74 | 2.69 | 2.72 | 2.63 | qfq | 73,036,240 | 197,928,604 | 0.00% |
| 2025-01-06 | 2.73 | 2.75 | 2.70 | 2.72 | 2.63 | qfq | 76,919,367 | 209,188,373 | -0.37% |
| 2025-01-03 | 2.76 | 2.80 | 2.72 | 2.73 | 2.64 | qfq | 93,607,628 | 258,350,452 | -1.09% |
| 2025-01-02 | 2.84 | 2.85 | 2.74 | 2.76 | 2.67 | qfq | 143,508,871 | 402,193,599 | -3.16% |
| 2024-12-31 | 2.88 | 2.91 | 2.83 | 2.85 | 2.76 | qfq | 117,859,177 | 338,721,424 | -1.38% |
| 2024-12-30 | 2.91 | 2.93 | 2.86 | 2.89 | 2.79 | qfq | 96,491,652 | 278,332,591 | -1.37% |
| 2024-12-27 | 2.87 | 2.93 | 2.86 | 2.93 | 2.83 | qfq | 100,467,652 | 291,458,991 | 1.74% |
| 2024-12-26 | 2.92 | 2.93 | 2.85 | 2.88 | 2.78 | qfq | 91,973,631 | 264,746,426 | -1.37% |
| 2024-12-25 | 2.93 | 2.95 | 2.90 | 2.92 | 2.82 | qfq | 65,377,200 | 190,878,639 | -0.68% |
| 2024-12-24 | 2.86 | 2.94 | 2.85 | 2.94 | 2.84 | qfq | 126,569,630 | 368,014,328 | 2.44% |
| 2024-12-23 | 2.84 | 2.90 | 2.83 | 2.87 | 2.77 | qfq | 104,266,956 | 299,103,421 | 0.70% |
| 2024-12-20 | 2.89 | 2.90 | 2.84 | 2.85 | 2.76 | qfq | 101,243,794 | 289,718,814 | -1.38% |
| 2024-12-19 | 2.93 | 2.94 | 2.87 | 2.89 | 2.79 | qfq | 120,294,566 | 348,352,199 | -2.03% |
| 2024-12-18 | 2.91 | 2.99 | 2.90 | 2.95 | 2.85 | qfq | 151,792,921 | 448,652,658 | 1.72% |
| 2024-12-17 | 2.94 | 2.96 | 2.88 | 2.90 | 2.80 | qfq | 89,606,800 | 260,524,941 | -1.36% |
| 2024-12-16 | 2.88 | 2.95 | 2.88 | 2.94 | 2.84 | qfq | 114,420,429 | 334,404,154 | 2.08% |
| 2024-12-13 | 2.94 | 2.96 | 2.88 | 2.88 | 2.78 | qfq | 98,806,100 | 287,091,708 | -2.70% |
| 2024-12-12 | 2.95 | 2.96 | 2.92 | 2.96 | 2.86 | qfq | 98,453,950 | 289,921,203 | 0.00% |
| 2024-12-11 | 2.94 | 2.97 | 2.93 | 2.96 | 2.86 | qfq | 85,322,202 | 251,929,283 | 1.02% |
| 2024-12-10 | 3.00 | 3.02 | 2.92 | 2.93 | 2.83 | qfq | 124,335,400 | 368,187,578 | -1.01% |
| 2024-12-09 | 2.92 | 2.97 | 2.91 | 2.96 | 2.86 | qfq | 141,851,970 | 417,682,843 | 1.72% |
| 2024-12-06 | 2.83 | 2.91 | 2.82 | 2.91 | 2.81 | qfq | 145,654,824 | 419,209,074 | 2.83% |
| 2024-12-05 | 2.84 | 2.85 | 2.82 | 2.83 | 2.74 | qfq | 68,203,183 | 193,479,264 | -0.35% |
| 2024-12-04 | 2.86 | 2.87 | 2.82 | 2.84 | 2.75 | qfq | 67,606,620 | 192,439,618 | -1.05% |
| 2024-12-03 | 2.86 | 2.88 | 2.83 | 2.87 | 2.77 | qfq | 91,460,175 | 260,955,230 | 0.35% |
| 2024-12-02 | 2.83 | 2.86 | 2.81 | 2.86 | 2.76 | qfq | 96,807,866 | 274,701,944 | 1.42% |
| 2024-11-29 | 2.80 | 2.83 | 2.79 | 2.82 | 2.73 | qfq | 75,061,933 | 211,343,753 | 0.71% |
| 2024-11-28 | 2.80 | 2.82 | 2.79 | 2.80 | 2.71 | qfq | 62,334,831 | 174,917,561 | -0.36% |
| 2024-11-27 | 2.79 | 2.82 | 2.72 | 2.81 | 2.72 | qfq | 85,102,389 | 235,925,941 | 1.08% |
| 2024-11-26 | 2.78 | 2.82 | 2.77 | 2.78 | 2.69 | qfq | 60,714,725 | 169,652,579 | -0.71% |
| 2024-11-25 | 2.81 | 2.83 | 2.76 | 2.80 | 2.71 | qfq | 92,575,807 | 258,806,089 | -0.36% |
| 2024-11-22 | 2.91 | 2.93 | 2.81 | 2.81 | 2.72 | qfq | 98,293,071 | 281,728,280 | -3.44% |
| 2024-11-21 | 2.91 | 2.94 | 2.89 | 2.91 | 2.81 | qfq | 70,337,134 | 204,528,440 | 0.00% |
| 2024-11-20 | 2.87 | 2.93 | 2.85 | 2.91 | 2.81 | qfq | 108,574,520 | 314,039,301 | 1.04% |
| 2024-11-19 | 2.90 | 2.91 | 2.84 | 2.88 | 2.78 | qfq | 101,819,056 | 292,179,321 | -0.69% |
| 2024-11-18 | 2.85 | 2.95 | 2.85 | 2.90 | 2.80 | qfq | 149,346,462 | 434,640,632 | 2.11% |
| 2024-11-15 | 2.88 | 2.90 | 2.84 | 2.84 | 2.75 | qfq | 99,109,888 | 284,805,632 | -1.39% |
| 2024-11-14 | 2.95 | 2.98 | 2.88 | 2.88 | 2.78 | qfq | 117,075,370 | 342,435,006 | -2.37% |
| 2024-11-13 | 2.93 | 2.96 | 2.91 | 2.95 | 2.85 | qfq | 97,745,467 | 286,942,296 | 0.00% |
| 2024-11-12 | 2.99 | 3.00 | 2.93 | 2.95 | 2.85 | qfq | 134,273,046 | 397,970,271 | -1.01% |
| 2024-11-11 | 3.01 | 3.02 | 2.95 | 2.98 | 2.88 | qfq | 134,620,888 | 400,732,483 | -1.32% |
| 2024-11-08 | 3.04 | 3.09 | 2.98 | 3.02 | 2.92 | qfq | 176,216,086 | 534,365,107 | -0.66% |
| 2024-11-07 | 2.92 | 3.04 | 2.91 | 3.04 | 2.94 | qfq | 221,424,117 | 664,338,817 | 3.40% |
| 2024-11-06 | 2.99 | 2.99 | 2.92 | 2.94 | 2.84 | qfq | 165,726,104 | 488,747,381 | -1.67% |
| 2024-11-05 | 2.95 | 3.00 | 2.93 | 2.99 | 2.89 | qfq | 141,256,723 | 419,807,759 | 1.36% |
| 2024-11-04 | 2.95 | 2.96 | 2.92 | 2.95 | 2.85 | qfq | 96,023,100 | 281,946,903 | -0.34% |
| 2024-11-01 | 2.97 | 2.99 | 2.91 | 2.96 | 2.86 | qfq | 149,658,081 | 442,019,981 | 0.34% |
| 2024-10-31 | 2.91 | 2.99 | 2.91 | 2.95 | 2.85 | qfq | 142,991,987 | 422,132,244 | 1.37% |
| 2024-10-30 | 2.91 | 2.97 | 2.88 | 2.91 | 2.81 | qfq | 113,912,662 | 332,145,898 | 0.69% |
| 2024-10-29 | 2.98 | 2.99 | 2.87 | 2.89 | 2.79 | qfq | 121,076,556 | 353,078,937 | -3.02% |
| 2024-10-28 | 2.87 | 2.99 | 2.85 | 2.98 | 2.88 | qfq | 143,303,575 | 420,066,546 | 3.47% |
| 2024-10-25 | 2.90 | 2.91 | 2.86 | 2.88 | 2.78 | qfq | 96,940,115 | 279,653,647 | -1.03% |
| 2024-10-24 | 2.90 | 2.92 | 2.87 | 2.91 | 2.81 | qfq | 63,638,400 | 184,022,390 | 0.00% |
| 2024-10-23 | 2.93 | 2.96 | 2.88 | 2.91 | 2.81 | qfq | 111,045,685 | 323,227,027 | -1.02% |
| 2024-10-22 | 2.79 | 2.94 | 2.78 | 2.94 | 2.84 | qfq | 192,673,912 | 554,917,769 | 5.38% |
| 2024-10-21 | 2.79 | 2.81 | 2.76 | 2.79 | 2.70 | qfq | 107,234,682 | 298,903,053 | 0.00% |
| 2024-10-18 | 2.73 | 2.83 | 2.71 | 2.79 | 2.70 | qfq | 133,182,726 | 367,712,635 | 1.82% |
| 2024-10-17 | 2.78 | 2.81 | 2.74 | 2.74 | 2.65 | qfq | 80,096,417 | 221,891,468 | -1.79% |
| 2024-10-16 | 2.75 | 2.81 | 2.73 | 2.79 | 2.70 | qfq | 84,803,292 | 235,974,242 | 0.72% |
| 2024-10-15 | 2.85 | 2.86 | 2.77 | 2.77 | 2.68 | qfq | 106,562,448 | 299,932,129 | -2.81% |
| 2024-10-14 | 2.87 | 2.88 | 2.81 | 2.85 | 2.76 | qfq | 112,127,060 | 319,308,678 | 0.71% |
| 2024-10-11 | 2.89 | 2.91 | 2.81 | 2.83 | 2.74 | qfq | 95,461,684 | 272,980,295 | -2.41% |
| 2024-10-10 | 2.82 | 2.96 | 2.81 | 2.90 | 2.80 | qfq | 179,612,058 | 520,144,762 | 2.84% |
| 2024-10-09 | 2.97 | 2.97 | 2.82 | 2.82 | 2.73 | qfq | 209,968,791 | 606,806,136 | -6.31% |
| 2024-10-08 | 3.26 | 3.27 | 2.92 | 3.01 | 2.91 | qfq | 310,712,598 | 953,842,448 | 1.35% |
| 2024-09-30 | 2.82 | 3.01 | 2.81 | 2.97 | 2.87 | qfq | 244,926,312 | 712,873,282 | 7.61% |
| 2024-09-27 | 2.70 | 2.76 | 2.66 | 2.76 | 2.67 | qfq | 121,927,416 | 329,931,523 | 2.99% |
| 2024-09-26 | 2.62 | 2.68 | 2.59 | 2.68 | 2.59 | qfq | 133,283,508 | 350,933,630 | 2.29% |
| 2024-09-25 | 2.64 | 2.71 | 2.60 | 2.62 | 2.53 | qfq | 111,742,223 | 296,194,885 | 0.38% |
| 2024-09-24 | 2.54 | 2.61 | 2.53 | 2.61 | 2.52 | qfq | 94,109,800 | 242,081,087 | 3.16% |
| 2024-09-23 | 2.46 | 2.55 | 2.45 | 2.53 | 2.45 | qfq | 92,869,932 | 233,499,591 | 2.85% |
| 2024-09-20 | 2.48 | 2.48 | 2.43 | 2.46 | 2.38 | qfq | 61,082,845 | 150,175,763 | -0.81% |
| 2024-09-19 | 2.47 | 2.51 | 2.43 | 2.48 | 2.40 | qfq | 87,394,607 | 215,749,290 | 0.40% |
| 2024-09-18 | 2.44 | 2.47 | 2.41 | 2.47 | 2.39 | qfq | 61,336,742 | 149,860,246 | 1.65% |
| 2024-09-13 | 2.43 | 2.46 | 2.41 | 2.43 | 2.35 | qfq | 62,644,398 | 152,957,877 | 0.41% |
| 2024-09-12 | 2.42 | 2.46 | 2.41 | 2.42 | 2.34 | qfq | 77,376,924 | 188,207,472 | 0.41% |
| 2024-09-11 | 2.49 | 2.50 | 2.40 | 2.41 | 2.33 | qfq | 80,879,222 | 197,162,908 | -3.60% |
| 2024-09-10 | 2.53 | 2.55 | 2.45 | 2.50 | 2.42 | qfq | 74,520,932 | 185,634,410 | -1.57% |
| 2024-09-09 | 2.55 | 2.56 | 2.51 | 2.54 | 2.46 | qfq | 71,355,434 | 180,513,652 | -1.17% |
| 2024-09-06 | 2.60 | 2.62 | 2.56 | 2.57 | 2.48 | qfq | 53,872,300 | 139,555,165 | -1.15% |
| 2024-09-05 | 2.60 | 2.62 | 2.57 | 2.60 | 2.51 | qfq | 62,246,201 | 161,290,351 | 0.00% |
| 2024-09-04 | 2.62 | 2.64 | 2.59 | 2.60 | 2.51 | qfq | 72,154,101 | 188,874,392 | -1.14% |
| 2024-09-03 | 2.72 | 2.75 | 2.61 | 2.63 | 2.54 | qfq | 97,478,313 | 260,120,263 | -2.95% |
| 2024-09-02 | 2.71 | 2.75 | 2.69 | 2.71 | 2.62 | qfq | 66,468,429 | 181,187,274 | -0.37% |
| 2024-08-30 | 2.69 | 2.75 | 2.67 | 2.72 | 2.63 | qfq | 70,794,054 | 192,499,054 | 1.12% |
| 2024-08-29 | 2.71 | 2.72 | 2.68 | 2.69 | 2.60 | qfq | 54,440,900 | 146,811,925 | -1.10% |
| 2024-08-28 | 2.68 | 2.74 | 2.67 | 2.72 | 2.63 | qfq | 61,277,637 | 166,250,737 | 1.12% |
| 2024-08-27 | 2.72 | 2.73 | 2.66 | 2.69 | 2.60 | qfq | 56,390,210 | 151,254,649 | -1.47% |
| 2024-08-26 | 2.71 | 2.73 | 2.69 | 2.73 | 2.64 | qfq | 48,756,100 | 132,244,502 | 0.74% |
| 2024-08-23 | 2.73 | 2.74 | 2.69 | 2.71 | 2.62 | qfq | 47,639,300 | 129,236,343 | -0.73% |
| 2024-08-22 | 2.75 | 2.77 | 2.70 | 2.73 | 2.63 | qfq | 61,400,918 | 167,702,984 | -0.36% |
| 2024-08-21 | 2.82 | 2.82 | 2.73 | 2.74 | 2.64 | qfq | 88,622,901 | 244,752,567 | -3.18% |
| 2024-08-20 | 2.91 | 2.91 | 2.80 | 2.83 | 2.73 | qfq | 67,101,500 | 190,405,240 | -2.41% |
| 2024-08-19 | 2.91 | 2.92 | 2.88 | 2.90 | 2.80 | qfq | 40,445,599 | 117,282,824 | -0.34% |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.91 | 2.81 | qfq | 50,626,900 | 147,180,117 | -0.34% |
| 2024-08-15 | 2.88 | 2.92 | 2.87 | 2.92 | 2.82 | qfq | 54,520,850 | 158,348,331 | 1.39% |
| 2024-08-14 | 2.86 | 2.90 | 2.84 | 2.88 | 2.78 | qfq | 56,440,248 | 162,434,448 | 1.05% |
| 2024-08-13 | 2.84 | 2.87 | 2.82 | 2.85 | 2.75 | qfq | 45,771,309 | 130,216,592 | 0.35% |
| 2024-08-12 | 2.85 | 2.88 | 2.83 | 2.84 | 2.74 | qfq | 37,621,909 | 107,285,188 | 0.00% |
| 2024-08-09 | 2.88 | 2.90 | 2.84 | 2.84 | 2.74 | qfq | 53,842,678 | 154,099,793 | -1.39% |
| 2024-08-08 | 2.88 | 2.90 | 2.86 | 2.88 | 2.78 | qfq | 50,043,101 | 144,176,568 | 0.00% |
| 2024-08-07 | 2.86 | 2.92 | 2.85 | 2.88 | 2.78 | qfq | 76,715,873 | 221,725,329 | 1.05% |
| 2024-08-06 | 2.85 | 2.89 | 2.83 | 2.85 | 2.75 | qfq | 70,448,200 | 201,155,248 | 0.35% |
| 2024-08-05 | 2.92 | 2.93 | 2.84 | 2.84 | 2.74 | qfq | 101,650,151 | 293,875,836 | -3.07% |
| 2024-08-02 | 2.96 | 2.96 | 2.92 | 2.93 | 2.82 | qfq | 64,757,791 | 190,290,442 | -1.01% |
| 2024-08-01 | 2.97 | 3.02 | 2.95 | 2.96 | 2.85 | qfq | 82,461,096 | 245,561,957 | -1.00% |
| 2024-07-31 | 2.98 | 3.00 | 2.94 | 2.99 | 2.88 | qfq | 100,790,472 | 299,187,570 | 0.00% |
| 2024-07-30 | 3.03 | 3.05 | 2.98 | 2.99 | 2.88 | qfq | 73,748,892 | 221,691,090 | -1.64% |
| 2024-07-29 | 2.99 | 3.07 | 2.97 | 3.04 | 2.93 | qfq | 69,098,364 | 209,700,632 | 1.67% |
| 2024-07-26 | 3.00 | 3.02 | 2.95 | 2.99 | 2.88 | qfq | 64,404,547 | 192,105,430 | -0.33% |
| 2024-07-25 | 2.98 | 3.03 | 2.96 | 3.00 | 2.89 | qfq | 79,752,256 | 238,811,145 | 0.33% |
| 2024-07-24 | 2.89 | 3.02 | 2.89 | 2.99 | 2.88 | qfq | 135,325,584 | 401,379,473 | 3.10% |
| 2024-07-23 | 2.95 | 2.98 | 2.90 | 2.90 | 2.80 | qfq | 76,437,087 | 224,312,152 | -2.03% |
| 2024-07-22 | 2.99 | 3.00 | 2.94 | 2.96 | 2.85 | qfq | 64,489,001 | 191,066,337 | -1.33% |
| 2024-07-19 | 2.98 | 3.02 | 2.96 | 3.00 | 2.89 | qfq | 73,986,637 | 221,717,165 | 0.33% |
| 2024-07-18 | 2.95 | 3.00 | 2.92 | 2.99 | 2.88 | qfq | 89,733,026 | 266,171,201 | 1.01% |
| 2024-07-17 | 3.06 | 3.07 | 2.96 | 2.96 | 2.85 | qfq | 122,520,400 | 367,283,331 | -3.58% |
| 2024-07-16 | 3.06 | 3.09 | 3.04 | 3.07 | 2.96 | qfq | 68,091,059 | 208,377,319 | -0.32% |
| 2024-07-15 | 3.09 | 3.09 | 3.02 | 3.08 | 2.97 | qfq | 97,750,637 | 298,710,820 | -0.65% |
| 2024-07-12 | 3.11 | 3.19 | 3.08 | 3.10 | 2.99 | qfq | 121,623,241 | 380,370,040 | -1.27% |
| 2024-07-11 | 3.20 | 3.22 | 3.06 | 3.14 | 3.03 | qfq | 197,684,120 | 614,657,410 | -0.95% |
| 2024-07-10 | 3.21 | 3.25 | 3.14 | 3.17 | 3.06 | qfq | 205,796,249 | 658,349,541 | -0.63% |
| 2024-07-09 | 3.09 | 3.19 | 3.06 | 3.19 | 3.08 | qfq | 140,077,007 | 438,525,966 | 3.57% |
| 2024-07-08 | 3.05 | 3.13 | 3.04 | 3.08 | 2.97 | qfq | 105,251,206 | 325,133,677 | 0.65% |
| 2024-07-05 | 3.09 | 3.10 | 3.00 | 3.06 | 2.95 | qfq | 100,763,700 | 305,866,094 | -0.97% |
| 2024-07-04 | 3.13 | 3.16 | 3.08 | 3.09 | 2.98 | qfq | 87,353,348 | 272,558,116 | -0.96% |
| 2024-07-03 | 3.14 | 3.17 | 3.09 | 3.12 | 3.01 | qfq | 91,371,452 | 285,901,122 | -0.95% |
| 2024-07-02 | 3.11 | 3.15 | 3.10 | 3.15 | 3.04 | qfq | 109,034,970 | 341,121,366 | 0.96% |
| 2024-07-01 | 3.00 | 3.12 | 3.00 | 3.12 | 3.01 | qfq | 140,374,548 | 430,739,024 | 3.65% |
| 2024-06-28 | 2.92 | 3.04 | 2.89 | 3.01 | 2.90 | qfq | 139,566,652 | 415,539,127 | 3.44% |
| 2024-06-27 | 2.94 | 2.99 | 2.91 | 2.91 | 2.81 | qfq | 79,018,454 | 232,387,326 | -1.36% |
| 2024-06-26 | 2.93 | 2.96 | 2.87 | 2.95 | 2.84 | qfq | 102,274,000 | 298,148,834 | 0.34% |
| 2024-06-25 | 2.95 | 2.96 | 2.92 | 2.94 | 2.83 | qfq | 67,350,500 | 197,947,800 | -0.34% |
| 2024-06-24 | 2.97 | 2.99 | 2.92 | 2.95 | 2.84 | qfq | 88,225,844 | 260,785,025 | -0.67% |
| 2024-06-21 | 2.95 | 3.01 | 2.94 | 2.97 | 2.86 | qfq | 82,673,896 | 246,218,239 | 0.68% |
| 2024-06-20 | 2.99 | 2.99 | 2.93 | 2.95 | 2.84 | qfq | 88,636,843 | 262,169,660 | -1.01% |
| 2024-06-19 | 3.00 | 3.01 | 2.97 | 2.98 | 2.87 | qfq | 75,421,003 | 225,115,919 | -0.33% |
| 2024-06-18 | 3.03 | 3.04 | 2.98 | 2.99 | 2.88 | qfq | 113,452,717 | 340,099,360 | -1.32% |
| 2024-06-17 | 3.07 | 3.11 | 3.03 | 3.03 | 2.92 | qfq | 148,031,970 | 451,910,823 | -1.94% |
| 2024-06-14 | 3.13 | 3.17 | 3.07 | 3.09 | 2.98 | qfq | 138,433,300 | 433,370,658 | -1.28% |
| 2024-06-13 | 3.11 | 3.17 | 3.11 | 3.13 | 3.02 | qfq | 123,813,136 | 388,439,545 | 0.64% |
| 2024-06-12 | 3.07 | 3.12 | 3.06 | 3.11 | 3.00 | qfq | 105,708,951 | 326,440,489 | 0.97% |
| 2024-06-11 | 3.17 | 3.20 | 3.06 | 3.08 | 2.97 | qfq | 198,934,775 | 619,247,926 | -2.84% |
| 2024-06-07 | 3.06 | 3.18 | 3.05 | 3.17 | 3.06 | qfq | 189,146,513 | 589,555,107 | 3.26% |
| 2024-06-06 | 3.04 | 3.11 | 3.02 | 3.07 | 2.96 | qfq | 136,115,950 | 418,302,474 | 0.99% |
| 2024-06-05 | 3.09 | 3.10 | 3.03 | 3.04 | 2.93 | qfq | 95,027,550 | 290,878,750 | -1.62% |
| 2024-06-04 | 3.03 | 3.09 | 3.00 | 3.09 | 2.98 | qfq | 101,690,000 | 310,142,376 | 1.64% |
| 2024-06-03 | 3.03 | 3.06 | 3.00 | 3.04 | 2.93 | qfq | 90,720,000 | 274,519,189 | 0.33% |
| 2024-05-31 | 3.05 | 3.08 | 3.02 | 3.03 | 2.92 | qfq | 79,874,300 | 243,261,338 | -0.33% |
| 2024-05-30 | 3.13 | 3.15 | 3.03 | 3.04 | 2.93 | qfq | 103,943,953 | 319,002,926 | -2.56% |
| 2024-05-29 | 3.11 | 3.15 | 3.05 | 3.12 | 3.01 | qfq | 112,619,010 | 349,816,245 | 0.32% |
| 2024-05-28 | 3.09 | 3.15 | 3.07 | 3.11 | 3.00 | qfq | 139,604,787 | 434,145,364 | 0.32% |
| 2024-05-27 | 3.08 | 3.11 | 3.05 | 3.10 | 2.99 | qfq | 123,164,610 | 379,990,935 | 1.64% |
| 2024-05-24 | 2.98 | 3.07 | 2.97 | 3.05 | 2.94 | qfq | 128,337,621 | 391,137,209 | 2.35% |
| 2024-05-23 | 3.04 | 3.04 | 2.95 | 2.98 | 2.87 | qfq | 102,762,520 | 307,479,538 | -2.30% |
| 2024-05-22 | 3.08 | 3.11 | 3.05 | 3.05 | 2.94 | qfq | 85,233,134 | 261,801,624 | -0.97% |
| 2024-05-21 | 3.11 | 3.14 | 3.06 | 3.08 | 2.97 | qfq | 84,046,597 | 259,582,744 | -1.28% |
| 2024-05-20 | 3.04 | 3.14 | 3.02 | 3.12 | 3.01 | qfq | 116,155,541 | 360,066,436 | 2.63% |
| 2024-05-17 | 3.03 | 3.07 | 3.01 | 3.04 | 2.93 | qfq | 104,783,935 | 318,413,219 | 0.00% |
| 2024-05-16 | 3.14 | 3.16 | 3.02 | 3.04 | 2.93 | qfq | 159,329,600 | 489,853,417 | -2.88% |
| 2024-05-15 | 3.23 | 3.27 | 3.12 | 3.13 | 3.02 | qfq | 127,939,400 | 407,919,471 | -3.10% |
| 2024-05-14 | 3.16 | 3.25 | 3.14 | 3.23 | 3.11 | qfq | 150,831,652 | 483,604,182 | 1.89% |
| 2024-05-13 | 3.14 | 3.18 | 3.09 | 3.17 | 3.06 | qfq | 132,166,384 | 414,939,702 | 1.28% |
| 2024-05-10 | 3.07 | 3.13 | 3.06 | 3.13 | 3.02 | qfq | 114,550,207 | 355,536,124 | 1.95% |
| 2024-05-09 | 3.08 | 3.10 | 3.06 | 3.07 | 2.96 | qfq | 71,241,300 | 219,449,586 | 0.00% |
| 2024-05-08 | 3.09 | 3.13 | 3.06 | 3.07 | 2.96 | qfq | 90,605,056 | 279,733,053 | -0.97% |
| 2024-05-07 | 3.14 | 3.17 | 3.07 | 3.10 | 2.99 | qfq | 127,763,600 | 396,715,547 | -1.27% |
| 2024-05-06 | 3.04 | 3.14 | 3.01 | 3.14 | 3.03 | qfq | 175,669,957 | 542,521,438 | 3.97% |
| 2024-04-30 | 3.02 | 3.06 | 3.00 | 3.02 | 2.91 | qfq | 103,433,858 | 312,905,634 | 0.00% |
| 2024-04-29 | 3.11 | 3.14 | 2.99 | 3.02 | 2.91 | qfq | 164,541,208 | 499,374,679 | -1.31% |
| 2024-04-26 | 2.99 | 3.07 | 2.98 | 3.06 | 2.95 | qfq | 98,016,472 | 295,974,525 | 2.34% |
| 2024-04-25 | 3.01 | 3.02 | 2.97 | 2.99 | 2.88 | qfq | 59,619,000 | 178,510,730 | -0.99% |
| 2024-04-24 | 2.98 | 3.05 | 2.97 | 3.02 | 2.91 | qfq | 121,047,183 | 364,430,959 | 2.72% |
| 2024-04-23 | 2.98 | 3.01 | 2.93 | 2.94 | 2.83 | qfq | 102,731,979 | 304,005,615 | -1.01% |
| 2024-04-22 | 3.01 | 3.08 | 2.96 | 2.97 | 2.86 | qfq | 104,067,100 | 314,032,353 | -1.00% |
| 2024-04-19 | 3.03 | 3.07 | 2.98 | 3.00 | 2.89 | qfq | 113,795,312 | 342,979,917 | -1.32% |
| 2024-04-18 | 3.13 | 3.14 | 3.02 | 3.04 | 2.93 | qfq | 146,672,184 | 450,418,896 | -2.88% |
| 2024-04-17 | 3.04 | 3.13 | 3.02 | 3.13 | 3.02 | qfq | 113,345,434 | 348,535,788 | 2.96% |
| 2024-04-16 | 3.11 | 3.14 | 3.03 | 3.04 | 2.93 | qfq | 141,803,778 | 438,036,035 | -2.56% |
| 2024-04-15 | 3.11 | 3.14 | 3.05 | 3.12 | 3.01 | qfq | 153,135,607 | 474,929,270 | 0.32% |
| 2024-04-12 | 3.14 | 3.17 | 3.10 | 3.11 | 3.00 | qfq | 124,333,699 | 389,508,932 | -1.27% |
| 2024-04-11 | 3.05 | 3.15 | 3.03 | 3.15 | 3.04 | qfq | 161,833,967 | 503,217,362 | 2.27% |
| 2024-04-10 | 3.07 | 3.12 | 3.06 | 3.08 | 2.97 | qfq | 114,753,630 | 354,768,093 | 0.00% |
| 2024-04-09 | 3.06 | 3.12 | 3.03 | 3.08 | 2.97 | qfq | 130,309,498 | 402,304,099 | 0.33% |
| 2024-04-08 | 3.00 | 3.09 | 3.00 | 3.07 | 2.96 | qfq | 139,097,724 | 425,575,692 | 1.32% |
| 2024-04-03 | 2.99 | 3.04 | 2.96 | 3.03 | 2.92 | qfq | 121,919,094 | 365,627,373 | 1.00% |
| 2024-04-02 | 2.92 | 3.01 | 2.92 | 3.00 | 2.89 | qfq | 146,020,123 | 435,428,896 | 2.74% |
| 2024-04-01 | 2.95 | 2.97 | 2.89 | 2.92 | 2.82 | qfq | 106,639,340 | 311,363,515 | -0.34% |
| 2024-03-29 | 2.85 | 2.93 | 2.85 | 2.93 | 2.82 | qfq | 122,962,163 | 356,844,628 | 2.81% |
| 2024-03-28 | 2.83 | 2.88 | 2.81 | 2.85 | 2.75 | qfq | 100,871,875 | 287,654,299 | 0.35% |
| 2024-03-27 | 2.85 | 2.89 | 2.83 | 2.84 | 2.74 | qfq | 106,708,890 | 305,270,431 | -0.70% |
| 2024-03-26 | 2.78 | 2.87 | 2.77 | 2.86 | 2.76 | qfq | 122,116,433 | 345,506,105 | 2.88% |
| 2024-03-25 | 2.77 | 2.82 | 2.73 | 2.78 | 2.68 | qfq | 110,206,317 | 306,408,470 | -1.77% |
| 2024-03-22 | 2.87 | 2.92 | 2.81 | 2.83 | 2.73 | qfq | 117,847,881 | 335,251,360 | -1.74% |
| 2024-03-21 | 2.84 | 2.90 | 2.83 | 2.88 | 2.78 | qfq | 116,231,311 | 333,726,116 | 1.41% |
| 2024-03-20 | 2.81 | 2.86 | 2.78 | 2.84 | 2.74 | qfq | 91,352,332 | 258,173,241 | 1.07% |
| 2024-03-19 | 2.86 | 2.88 | 2.80 | 2.81 | 2.71 | qfq | 101,673,048 | 287,813,807 | -1.75% |
| 2024-03-18 | 2.79 | 2.90 | 2.78 | 2.86 | 2.76 | qfq | 165,619,550 | 471,834,701 | 2.51% |
| 2024-03-15 | 2.72 | 2.80 | 2.72 | 2.79 | 2.69 | qfq | 134,599,739 | 372,587,095 | 2.20% |
| 2024-03-14 | 2.71 | 2.74 | 2.70 | 2.73 | 2.63 | qfq | 86,151,300 | 234,508,786 | 0.37% |
| 2024-03-13 | 2.69 | 2.74 | 2.68 | 2.72 | 2.62 | qfq | 97,815,000 | 265,082,864 | 1.12% |
| 2024-03-12 | 2.78 | 2.79 | 2.68 | 2.69 | 2.59 | qfq | 145,114,460 | 393,917,633 | -3.24% |
| 2024-03-11 | 2.81 | 2.86 | 2.74 | 2.78 | 2.68 | qfq | 169,195,781 | 471,993,358 | -0.71% |
| 2024-03-08 | 2.72 | 2.81 | 2.71 | 2.80 | 2.70 | qfq | 184,960,214 | 512,503,938 | 3.32% |
| 2024-03-07 | 2.70 | 2.73 | 2.67 | 2.71 | 2.61 | qfq | 133,610,071 | 361,464,270 | 0.37% |
| 2024-03-06 | 2.64 | 2.72 | 2.64 | 2.70 | 2.60 | qfq | 127,580,833 | 343,231,553 | 1.89% |
| 2024-03-05 | 2.63 | 2.70 | 2.62 | 2.65 | 2.55 | qfq | 156,841,950 | 418,123,899 | 0.00% |
| 2024-03-04 | 2.58 | 2.65 | 2.55 | 2.65 | 2.55 | qfq | 131,996,022 | 343,326,242 | 3.11% |
| 2024-03-01 | 2.57 | 2.62 | 2.56 | 2.57 | 2.48 | qfq | 105,489,864 | 272,109,760 | 0.00% |
| 2024-02-29 | 2.53 | 2.57 | 2.52 | 2.57 | 2.48 | qfq | 85,078,367 | 216,968,624 | 1.18% |
| 2024-02-28 | 2.54 | 2.60 | 2.53 | 2.54 | 2.45 | qfq | 134,954,707 | 345,887,815 | -0.39% |
| 2024-02-27 | 2.53 | 2.55 | 2.51 | 2.55 | 2.46 | qfq | 78,510,079 | 198,572,172 | 0.79% |
| 2024-02-26 | 2.61 | 2.64 | 2.52 | 2.53 | 2.44 | qfq | 121,049,946 | 310,429,316 | -2.69% |
| 2024-02-23 | 2.55 | 2.61 | 2.54 | 2.60 | 2.51 | qfq | 117,725,334 | 303,996,698 | 1.96% |
| 2024-02-22 | 2.53 | 2.56 | 2.52 | 2.55 | 2.46 | qfq | 74,869,390 | 190,209,675 | 0.39% |
| 2024-02-21 | 2.53 | 2.58 | 2.52 | 2.54 | 2.45 | qfq | 100,200,835 | 255,920,699 | -0.39% |
| 2024-02-20 | 2.53 | 2.57 | 2.50 | 2.55 | 2.46 | qfq | 72,090,486 | 183,193,740 | 0.39% |
| 2024-02-19 | 2.52 | 2.57 | 2.51 | 2.54 | 2.45 | qfq | 108,902,521 | 276,764,730 | 1.20% |
| 2024-02-08 | 2.50 | 2.57 | 2.50 | 2.51 | 2.42 | qfq | 129,473,406 | 328,730,111 | 0.00% |
| 2024-02-07 | 2.37 | 2.51 | 2.36 | 2.51 | 2.42 | qfq | 147,548,417 | 361,839,415 | 5.46% |
| 2024-02-06 | 2.26 | 2.44 | 2.25 | 2.38 | 2.29 | qfq | 122,988,809 | 286,949,968 | 4.39% |
| 2024-02-05 | 2.36 | 2.37 | 2.24 | 2.28 | 2.20 | qfq | 125,366,387 | 289,031,160 | -2.98% |
| 2024-02-02 | 2.39 | 2.43 | 2.31 | 2.35 | 2.27 | qfq | 95,693,705 | 228,118,555 | -1.67% |
| 2024-02-01 | 2.42 | 2.46 | 2.38 | 2.39 | 2.30 | qfq | 91,872,818 | 222,277,136 | -2.05% |
| 2024-01-31 | 2.45 | 2.50 | 2.36 | 2.44 | 2.35 | qfq | 123,754,509 | 304,306,352 | -1.61% |
| 2024-01-30 | 2.51 | 2.54 | 2.48 | 2.48 | 2.39 | qfq | 97,364,353 | 244,684,709 | -1.20% |
| 2024-01-29 | 2.50 | 2.53 | 2.48 | 2.51 | 2.42 | qfq | 99,241,711 | 249,409,245 | 0.40% |
| 2024-01-26 | 2.49 | 2.51 | 2.47 | 2.50 | 2.41 | qfq | 80,378,584 | 200,606,813 | 0.00% |
| 2024-01-25 | 2.37 | 2.50 | 2.36 | 2.50 | 2.41 | qfq | 101,657,241 | 248,105,544 | 5.49% |
| 2024-01-24 | 2.31 | 2.37 | 2.28 | 2.37 | 2.28 | qfq | 87,337,819 | 203,203,189 | 3.04% |
| 2024-01-23 | 2.23 | 2.31 | 2.19 | 2.30 | 2.22 | qfq | 80,869,137 | 182,607,434 | 3.14% |
| 2024-01-22 | 2.31 | 2.33 | 2.21 | 2.23 | 2.15 | qfq | 97,663,205 | 222,748,325 | -3.88% |
| 2024-01-19 | 2.39 | 2.39 | 2.31 | 2.32 | 2.24 | qfq | 129,163,407 | 302,464,202 | -2.93% |
| 2024-01-18 | 2.46 | 2.46 | 2.34 | 2.39 | 2.30 | qfq | 136,205,392 | 324,958,110 | -3.24% |
| 2024-01-17 | 2.52 | 2.53 | 2.46 | 2.47 | 2.38 | qfq | 63,272,900 | 158,218,833 | -1.98% |
| 2024-01-16 | 2.55 | 2.55 | 2.49 | 2.52 | 2.43 | qfq | 91,076,857 | 229,383,589 | -1.56% |
| 2024-01-15 | 2.56 | 2.57 | 2.53 | 2.56 | 2.47 | qfq | 65,436,075 | 167,168,054 | 0.00% |
| 2024-01-12 | 2.49 | 2.57 | 2.48 | 2.56 | 2.47 | qfq | 114,051,927 | 290,432,537 | 3.23% |
| 2024-01-11 | 2.53 | 2.53 | 2.48 | 2.48 | 2.39 | qfq | 71,847,500 | 179,478,860 | -1.59% |
| 2024-01-10 | 2.55 | 2.55 | 2.52 | 2.52 | 2.43 | qfq | 40,163,382 | 101,542,610 | -1.18% |
| 2024-01-09 | 2.53 | 2.56 | 2.51 | 2.55 | 2.46 | qfq | 62,719,200 | 158,961,936 | 1.19% |
| 2024-01-08 | 2.57 | 2.57 | 2.51 | 2.52 | 2.43 | qfq | 59,703,467 | 151,231,018 | -1.95% |
| 2024-01-05 | 2.56 | 2.61 | 2.55 | 2.57 | 2.48 | qfq | 93,995,036 | 242,565,328 | -0.39% |
| 2024-01-04 | 2.58 | 2.59 | 2.53 | 2.58 | 2.49 | qfq | 94,817,200 | 242,618,648 | 0.00% |
| 2024-01-03 | 2.50 | 2.58 | 2.49 | 2.58 | 2.49 | qfq | 130,642,442 | 331,856,863 | 3.20% |
| 2024-01-02 | 2.43 | 2.51 | 2.42 | 2.50 | 2.41 | qfq | 118,444,934 | 293,229,034 | 3.31% |
| 2023-12-29 | 2.41 | 2.43 | 2.40 | 2.42 | 2.33 | qfq | 43,682,393 | 105,718,926 | 0.41% |
| 2023-12-28 | 2.38 | 2.42 | 2.38 | 2.41 | 2.32 | qfq | 61,623,491 | 148,281,383 | 0.84% |
| 2023-12-27 | 2.38 | 2.41 | 2.36 | 2.39 | 2.30 | qfq | 62,942,843 | 149,960,977 | 0.42% |
| 2023-12-26 | 2.40 | 2.41 | 2.38 | 2.38 | 2.29 | qfq | 41,596,900 | 99,459,372 | -0.42% |
| 2023-12-25 | 2.39 | 2.41 | 2.39 | 2.39 | 2.30 | qfq | 38,282,048 | 91,672,813 | -0.42% |
| 2023-12-22 | 2.42 | 2.42 | 2.38 | 2.40 | 2.31 | qfq | 50,887,447 | 122,139,458 | -0.41% |
| 2023-12-21 | 2.40 | 2.42 | 2.37 | 2.41 | 2.32 | qfq | 58,314,000 | 139,526,091 | 0.00% |
| 2023-12-20 | 2.42 | 2.48 | 2.41 | 2.41 | 2.32 | qfq | 64,882,800 | 158,197,725 | 0.00% |
| 2023-12-19 | 2.45 | 2.45 | 2.39 | 2.41 | 2.32 | qfq | 63,126,400 | 152,818,290 | -1.23% |
| 2023-12-18 | 2.47 | 2.48 | 2.43 | 2.44 | 2.35 | qfq | 63,353,450 | 155,598,018 | -1.21% |
| 2023-12-15 | 2.49 | 2.51 | 2.47 | 2.47 | 2.38 | qfq | 64,089,634 | 159,508,874 | -0.80% |
| 2023-12-14 | 2.49 | 2.50 | 2.46 | 2.49 | 2.40 | qfq | 60,650,900 | 150,530,464 | 0.40% |
| 2023-12-13 | 2.51 | 2.53 | 2.48 | 2.48 | 2.39 | qfq | 75,114,493 | 187,823,361 | -0.80% |
| 2023-12-12 | 2.51 | 2.51 | 2.48 | 2.50 | 2.41 | qfq | 56,018,600 | 140,019,043 | 0.00% |
| 2023-12-11 | 2.50 | 2.51 | 2.43 | 2.50 | 2.41 | qfq | 84,269,412 | 208,057,970 | 0.00% |
| 2023-12-08 | 2.46 | 2.52 | 2.46 | 2.50 | 2.41 | qfq | 89,999,539 | 224,857,377 | 1.63% |
| 2023-12-07 | 2.44 | 2.48 | 2.43 | 2.46 | 2.37 | qfq | 64,989,900 | 159,744,831 | 0.82% |
| 2023-12-06 | 2.45 | 2.46 | 2.42 | 2.44 | 2.35 | qfq | 53,810,328 | 131,204,502 | -0.41% |
| 2023-12-05 | 2.49 | 2.51 | 2.44 | 2.45 | 2.36 | qfq | 74,630,800 | 184,908,376 | -1.61% |
| 2023-12-04 | 2.50 | 2.51 | 2.48 | 2.49 | 2.40 | qfq | 46,023,900 | 114,704,229 | -0.40% |
| 2023-12-01 | 2.50 | 2.51 | 2.48 | 2.50 | 2.41 | qfq | 60,902,240 | 152,097,254 | 0.00% |
| 2023-11-30 | 2.47 | 2.51 | 2.47 | 2.50 | 2.41 | qfq | 78,138,548 | 194,984,657 | 1.21% |
| 2023-11-29 | 2.51 | 2.52 | 2.46 | 2.47 | 2.38 | qfq | 50,701,901 | 126,098,286 | -1.59% |
| 2023-11-28 | 2.51 | 2.51 | 2.49 | 2.51 | 2.42 | qfq | 33,661,308 | 84,113,013 | 0.00% |
| 2023-11-27 | 2.49 | 2.52 | 2.47 | 2.51 | 2.42 | qfq | 59,865,516 | 149,284,808 | 0.80% |
| 2023-11-24 | 2.53 | 2.53 | 2.49 | 2.49 | 2.40 | qfq | 56,243,634 | 141,035,178 | -1.58% |
| 2023-11-23 | 2.51 | 2.53 | 2.50 | 2.53 | 2.44 | qfq | 44,619,100 | 112,191,924 | 0.80% |
| 2023-11-22 | 2.55 | 2.56 | 2.51 | 2.51 | 2.42 | qfq | 65,025,201 | 164,491,183 | -1.57% |
| 2023-11-21 | 2.57 | 2.58 | 2.54 | 2.55 | 2.46 | qfq | 70,709,200 | 181,117,607 | -0.39% |
| 2023-11-20 | 2.53 | 2.58 | 2.52 | 2.56 | 2.47 | qfq | 115,100,600 | 294,295,235 | 1.19% |
| 2023-11-17 | 2.52 | 2.54 | 2.51 | 2.53 | 2.44 | qfq | 54,861,979 | 138,600,764 | 0.40% |
| 2023-11-16 | 2.52 | 2.54 | 2.50 | 2.52 | 2.43 | qfq | 69,844,464 | 176,145,170 | 0.00% |
| 2023-11-15 | 2.54 | 2.56 | 2.51 | 2.52 | 2.43 | qfq | 104,198,306 | 262,753,637 | -0.40% |
| 2023-11-14 | 2.54 | 2.59 | 2.52 | 2.53 | 2.44 | qfq | 128,107,153 | 326,423,074 | -0.39% |
| 2023-11-13 | 2.59 | 2.62 | 2.51 | 2.54 | 2.45 | qfq | 120,678,827 | 307,120,748 | -0.78% |
| 2023-11-10 | 2.54 | 2.57 | 2.50 | 2.56 | 2.47 | qfq | 67,044,624 | 170,275,844 | 0.79% |
| 2023-11-09 | 2.53 | 2.57 | 2.51 | 2.54 | 2.45 | qfq | 56,337,621 | 143,490,221 | 0.40% |
| 2023-11-08 | 2.56 | 2.57 | 2.52 | 2.53 | 2.44 | qfq | 49,151,531 | 124,861,380 | -1.17% |
| 2023-11-07 | 2.58 | 2.59 | 2.55 | 2.56 | 2.47 | qfq | 50,586,800 | 129,733,026 | -0.78% |
| 2023-11-06 | 2.62 | 2.63 | 2.57 | 2.58 | 2.49 | qfq | 79,015,901 | 204,686,817 | -1.15% |
| 2023-11-03 | 2.61 | 2.64 | 2.60 | 2.61 | 2.52 | qfq | 44,577,600 | 116,727,451 | 0.00% |
| 2023-11-02 | 2.62 | 2.63 | 2.60 | 2.61 | 2.52 | qfq | 43,510,700 | 113,826,398 | -0.38% |
| 2023-11-01 | 2.61 | 2.63 | 2.59 | 2.62 | 2.53 | qfq | 37,982,434 | 99,165,376 | 1.16% |
| 2023-10-31 | 2.60 | 2.61 | 2.57 | 2.59 | 2.50 | qfq | 45,485,200 | 117,968,736 | 0.00% |
| 2023-10-30 | 2.60 | 2.63 | 2.58 | 2.59 | 2.50 | qfq | 50,723,408 | 132,189,179 | -0.77% |
| 2023-10-27 | 2.55 | 2.61 | 2.55 | 2.61 | 2.52 | qfq | 77,538,996 | 200,595,844 | 2.35% |
| 2023-10-26 | 2.48 | 2.56 | 2.47 | 2.55 | 2.46 | qfq | 56,041,507 | 141,633,789 | 2.00% |
| 2023-10-25 | 2.49 | 2.52 | 2.48 | 2.50 | 2.41 | qfq | 51,563,540 | 128,929,765 | 1.21% |
| 2023-10-24 | 2.42 | 2.48 | 2.42 | 2.47 | 2.38 | qfq | 52,132,264 | 127,687,126 | 2.07% |
| 2023-10-23 | 2.50 | 2.50 | 2.41 | 2.42 | 2.33 | qfq | 54,264,160 | 132,960,863 | -3.20% |
| 2023-10-20 | 2.48 | 2.53 | 2.45 | 2.50 | 2.41 | qfq | 46,603,747 | 116,559,055 | 0.40% |
| 2023-10-19 | 2.50 | 2.54 | 2.49 | 2.49 | 2.40 | qfq | 50,658,332 | 127,152,417 | -1.19% |
| 2023-10-18 | 2.59 | 2.59 | 2.51 | 2.52 | 2.43 | qfq | 60,175,320 | 152,796,551 | -2.70% |
| 2023-10-17 | 2.62 | 2.63 | 2.54 | 2.59 | 2.50 | qfq | 81,787,531 | 210,883,539 | -0.77% |
| 2023-10-16 | 2.59 | 2.62 | 2.57 | 2.61 | 2.52 | qfq | 46,781,804 | 121,443,523 | 0.77% |
| 2023-10-13 | 2.62 | 2.66 | 2.58 | 2.59 | 2.50 | qfq | 79,451,965 | 207,546,782 | -1.89% |
| 2023-10-12 | 2.59 | 2.64 | 2.59 | 2.64 | 2.55 | qfq | 56,922,846 | 148,979,568 | 2.33% |
| 2023-10-11 | 2.58 | 2.61 | 2.57 | 2.58 | 2.49 | qfq | 46,870,337 | 121,223,888 | 0.39% |
| 2023-10-10 | 2.63 | 2.64 | 2.56 | 2.57 | 2.48 | qfq | 68,374,301 | 177,309,787 | -2.28% |
| 2023-10-09 | 2.66 | 2.66 | 2.63 | 2.63 | 2.54 | qfq | 37,890,751 | 99,984,973 | -1.13% |
| 2023-09-28 | 2.65 | 2.66 | 2.64 | 2.66 | 2.56 | qfq | 30,971,600 | 82,126,375 | 0.76% |
| 2023-09-27 | 2.65 | 2.68 | 2.64 | 2.64 | 2.55 | qfq | 41,973,150 | 111,540,638 | -0.38% |
| 2023-09-26 | 2.67 | 2.68 | 2.65 | 2.65 | 2.55 | qfq | 34,761,473 | 92,509,191 | -0.75% |
| 2023-09-25 | 2.72 | 2.72 | 2.67 | 2.67 | 2.57 | qfq | 46,091,701 | 123,910,024 | -1.84% |
| 2023-09-22 | 2.70 | 2.73 | 2.68 | 2.72 | 2.62 | qfq | 49,907,545 | 134,974,679 | 1.49% |
| 2023-09-21 | 2.70 | 2.72 | 2.68 | 2.68 | 2.58 | qfq | 47,800,558 | 129,025,755 | -0.74% |
| 2023-09-20 | 2.74 | 2.74 | 2.70 | 2.70 | 2.60 | qfq | 45,390,902 | 123,083,730 | -1.46% |
| 2023-09-19 | 2.76 | 2.76 | 2.73 | 2.74 | 2.64 | qfq | 50,767,159 | 139,282,561 | -0.72% |
| 2023-09-18 | 2.78 | 2.79 | 2.74 | 2.76 | 2.66 | qfq | 64,803,123 | 178,641,818 | -1.08% |
| 2023-09-15 | 2.86 | 2.86 | 2.78 | 2.79 | 2.69 | qfq | 100,314,702 | 282,006,777 | -2.45% |
| 2023-09-14 | 2.84 | 2.87 | 2.82 | 2.86 | 2.76 | qfq | 98,717,231 | 280,729,832 | 1.06% |
| 2023-09-13 | 2.84 | 2.86 | 2.80 | 2.83 | 2.73 | qfq | 57,195,000 | 161,707,898 | 0.00% |
| 2023-09-12 | 2.80 | 2.87 | 2.79 | 2.83 | 2.73 | qfq | 81,530,350 | 231,086,031 | 1.43% |
| 2023-09-11 | 2.79 | 2.81 | 2.77 | 2.79 | 2.69 | qfq | 64,103,094 | 178,944,008 | -0.71% |
| 2023-09-08 | 2.69 | 2.87 | 2.67 | 2.81 | 2.71 | qfq | 167,002,705 | 465,248,413 | 4.07% |
| 2023-09-07 | 2.77 | 2.78 | 2.70 | 2.70 | 2.60 | qfq | 69,037,105 | 187,726,489 | -2.17% |
| 2023-09-06 | 2.80 | 2.82 | 2.74 | 2.76 | 2.66 | qfq | 81,259,144 | 224,765,388 | -0.72% |
| 2023-09-05 | 2.75 | 2.86 | 2.74 | 2.78 | 2.68 | qfq | 124,732,290 | 347,711,118 | 1.09% |
| 2023-09-04 | 2.72 | 2.75 | 2.63 | 2.75 | 2.65 | qfq | 147,765,399 | 399,556,278 | 0.73% |
| 2023-09-01 | 2.76 | 2.77 | 2.70 | 2.73 | 2.63 | qfq | 83,033,878 | 226,700,710 | -1.80% |
| 2023-08-31 | 2.76 | 2.79 | 2.72 | 2.78 | 2.68 | qfq | 69,058,722 | 190,782,091 | 1.09% |
| 2023-08-30 | 2.81 | 2.84 | 2.75 | 2.75 | 2.65 | qfq | 87,457,850 | 243,796,885 | -1.43% |
| 2023-08-29 | 2.79 | 2.82 | 2.77 | 2.79 | 2.69 | qfq | 79,277,418 | 221,512,144 | 0.00% |
| 2023-08-28 | 2.91 | 2.93 | 2.78 | 2.79 | 2.69 | qfq | 82,778,245 | 234,895,360 | -0.36% |
| 2023-08-25 | 2.80 | 2.86 | 2.78 | 2.80 | 2.70 | qfq | 51,139,597 | 144,156,740 | -0.71% |
| 2023-08-24 | 2.85 | 2.88 | 2.82 | 2.82 | 2.69 | qfq | 31,134,710 | 88,319,322 | -0.70% |
| 2023-08-23 | 2.89 | 2.90 | 2.84 | 2.84 | 2.71 | qfq | 34,223,933 | 97,913,951 | -1.73% |
| 2023-08-22 | 2.90 | 2.92 | 2.86 | 2.89 | 2.76 | qfq | 47,317,107 | 136,651,394 | -0.34% |
| 2023-08-21 | 2.93 | 2.95 | 2.89 | 2.90 | 2.77 | qfq | 38,358,380 | 111,953,297 | -1.36% |
| 2023-08-18 | 2.95 | 2.99 | 2.93 | 2.94 | 2.81 | qfq | 32,928,801 | 97,457,124 | -0.68% |
| 2023-08-17 | 2.97 | 2.97 | 2.93 | 2.96 | 2.82 | qfq | 34,212,400 | 100,815,813 | -0.67% |
| 2023-08-16 | 3.01 | 3.01 | 2.97 | 2.98 | 2.84 | qfq | 20,976,330 | 62,627,404 | -1.00% |
| 2023-08-15 | 2.99 | 3.05 | 2.98 | 3.01 | 2.87 | qfq | 38,764,615 | 116,979,762 | 0.33% |
| 2023-08-14 | 2.94 | 3.01 | 2.91 | 3.00 | 2.86 | qfq | 47,323,158 | 140,397,504 | 1.69% |
| 2023-08-11 | 3.03 | 3.03 | 2.95 | 2.95 | 2.81 | qfq | 50,956,222 | 151,835,428 | -2.64% |
| 2023-08-10 | 3.01 | 3.05 | 3.00 | 3.03 | 2.89 | qfq | 32,529,067 | 98,423,827 | 1.00% |
| 2023-08-09 | 3.06 | 3.07 | 3.00 | 3.00 | 2.86 | qfq | 70,130,745 | 211,881,525 | -1.96% |
| 2023-08-08 | 3.10 | 3.13 | 3.06 | 3.06 | 2.92 | qfq | 47,736,467 | 147,366,722 | -1.29% |
| 2023-08-07 | 3.13 | 3.14 | 3.09 | 3.10 | 2.96 | qfq | 55,829,400 | 173,419,810 | -0.96% |
| 2023-08-04 | 3.17 | 3.18 | 3.13 | 3.13 | 2.99 | qfq | 59,334,616 | 186,639,514 | -0.95% |
| 2023-08-03 | 3.15 | 3.19 | 3.14 | 3.16 | 3.02 | qfq | 46,507,486 | 147,115,688 | 0.00% |
| 2023-08-02 | 3.20 | 3.20 | 3.15 | 3.16 | 3.02 | qfq | 56,937,469 | 180,018,288 | -1.25% |
| 2023-08-01 | 3.13 | 3.20 | 3.12 | 3.20 | 3.05 | qfq | 100,427,810 | 319,013,023 | 2.24% |
| 2023-07-31 | 3.09 | 3.14 | 3.08 | 3.13 | 2.99 | qfq | 65,765,470 | 205,019,781 | 1.29% |
| 2023-07-28 | 3.04 | 3.10 | 3.02 | 3.09 | 2.95 | qfq | 80,432,890 | 247,280,726 | 1.31% |
| 2023-07-27 | 3.04 | 3.09 | 3.03 | 3.05 | 2.91 | qfq | 49,423,245 | 151,183,979 | 0.00% |
| 2023-07-26 | 3.08 | 3.08 | 3.04 | 3.05 | 2.91 | qfq | 59,074,635 | 180,225,965 | -1.29% |
| 2023-07-25 | 3.13 | 3.14 | 3.06 | 3.09 | 2.95 | qfq | 94,883,204 | 292,187,546 | -0.64% |
| 2023-07-24 | 3.08 | 3.13 | 3.06 | 3.11 | 2.97 | qfq | 32,655,830 | 101,472,608 | 0.65% |
| 2023-07-21 | 3.09 | 3.11 | 3.06 | 3.09 | 2.95 | qfq | 33,400,572 | 103,038,974 | 0.00% |
| 2023-07-20 | 3.15 | 3.15 | 3.08 | 3.09 | 2.95 | qfq | 39,418,400 | 122,699,231 | -1.90% |
| 2023-07-19 | 3.12 | 3.16 | 3.12 | 3.15 | 3.01 | qfq | 32,500,506 | 102,086,386 | 0.32% |
| 2023-07-18 | 3.17 | 3.18 | 3.10 | 3.14 | 3.00 | qfq | 46,137,990 | 144,356,813 | -0.95% |
| 2023-07-17 | 3.18 | 3.20 | 3.15 | 3.17 | 3.02 | qfq | 39,283,900 | 124,360,923 | -0.63% |