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
华联控股000036.SZ
最近收盘价4.152026-07-17
最近交易日2026-07-17
成交量（股）47,882,399
成交额（元）203,832,791
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 4.41 | 4.47 | 4.12 | 4.15 | 4.15 | qfq | 47,882,399 | 203,832,791 | -5.68% |
| 2026-07-16 | 4.73 | 4.82 | 4.38 | 4.40 | 4.40 | qfq | 62,745,533 | 282,713,079 | -8.71% |
| 2026-07-15 | 4.71 | 4.97 | 4.65 | 4.82 | 4.82 | qfq | 62,287,371 | 301,988,829 | 4.10% |
| 2026-07-14 | 4.22 | 4.63 | 4.14 | 4.63 | 4.63 | qfq | 63,541,279 | 283,795,794 | 9.98% |
| 2026-07-13 | 4.09 | 4.35 | 4.04 | 4.21 | 4.21 | qfq | 45,069,356 | 188,989,185 | 2.68% |
| 2026-07-10 | 4.06 | 4.24 | 4.00 | 4.10 | 4.10 | qfq | 24,877,831 | 102,914,206 | 0.99% |
| 2026-07-09 | 4.08 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 29,460,090 | 117,861,985 | -0.49% |
| 2026-07-08 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 21,994,410 | 90,351,960 | -1.92% |
| 2026-07-07 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | qfq | 19,857,647 | 83,213,650 | -2.80% |
| 2026-07-06 | 4.32 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 19,347,718 | 83,324,526 | -0.93% |
| 2026-07-03 | 4.35 | 4.44 | 4.28 | 4.32 | 4.32 | qfq | 23,543,990 | 102,437,333 | -0.46% |
| 2026-07-02 | 4.40 | 4.48 | 4.34 | 4.34 | 4.34 | qfq | 25,825,450 | 113,585,477 | -1.59% |
| 2026-07-01 | 4.39 | 4.47 | 4.32 | 4.41 | 4.41 | qfq | 29,156,084 | 128,790,972 | 0.92% |
| 2026-06-30 | 4.45 | 4.49 | 4.30 | 4.37 | 4.37 | qfq | 37,628,488 | 164,470,434 | -2.24% |
| 2026-06-29 | 4.46 | 4.55 | 4.34 | 4.47 | 4.47 | qfq | 23,277,560 | 103,672,462 | -0.22% |
| 2026-06-26 | 4.71 | 4.73 | 4.47 | 4.48 | 4.48 | qfq | 24,073,110 | 109,993,065 | -4.88% |
| 2026-06-25 | 4.94 | 4.95 | 4.67 | 4.71 | 4.71 | qfq | 25,356,013 | 120,836,202 | -5.04% |
| 2026-06-24 | 4.94 | 5.05 | 4.83 | 4.96 | 4.96 | qfq | 24,702,422 | 122,003,164 | 0.00% |
| 2026-06-23 | 4.93 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 20,087,865 | 100,361,085 | -0.20% |
| 2026-06-22 | 4.89 | 4.99 | 4.74 | 4.97 | 4.97 | qfq | 28,279,499 | 137,164,268 | 1.43% |
| 2026-06-18 | 5.12 | 5.12 | 4.89 | 4.90 | 4.90 | qfq | 27,383,497 | 136,083,343 | -4.67% |
| 2026-06-17 | 5.16 | 5.17 | 5.04 | 5.14 | 5.14 | qfq | 26,957,698 | 137,460,469 | -0.19% |
| 2026-06-16 | 5.23 | 5.29 | 5.13 | 5.15 | 5.15 | qfq | 19,383,687 | 100,510,408 | -1.53% |
| 2026-06-15 | 5.15 | 5.24 | 5.10 | 5.23 | 5.23 | qfq | 25,906,841 | 133,955,852 | 1.75% |
| 2026-06-12 | 5.03 | 5.18 | 5.02 | 5.14 | 5.14 | qfq | 32,235,230 | 164,919,137 | 3.63% |
| 2026-06-11 | 4.99 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 18,477,569 | 91,554,310 | -0.80% |
| 2026-06-10 | 5.07 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 19,956,372 | 100,137,284 | -2.15% |
| 2026-06-09 | 5.05 | 5.13 | 4.92 | 5.11 | 5.11 | qfq | 23,155,875 | 116,567,360 | 2.82% |
| 2026-06-08 | 4.99 | 5.08 | 4.91 | 4.97 | 4.97 | qfq | 29,915,945 | 149,293,335 | -2.74% |
| 2026-06-05 | 5.10 | 5.19 | 5.03 | 5.11 | 5.11 | qfq | 24,310,530 | 124,208,985 | 0.00% |
| 2026-06-04 | 5.04 | 5.24 | 5.03 | 5.11 | 5.11 | qfq | 28,090,910 | 144,455,057 | 0.99% |
| 2026-06-03 | 5.10 | 5.19 | 5.03 | 5.06 | 5.06 | qfq | 22,737,350 | 115,617,923 | -0.98% |
| 2026-06-02 | 5.22 | 5.28 | 5.00 | 5.11 | 5.11 | qfq | 26,453,846 | 135,118,509 | -1.54% |
| 2026-06-01 | 5.13 | 5.26 | 5.08 | 5.19 | 5.19 | qfq | 28,135,481 | 146,281,994 | 0.00% |
| 2026-05-29 | 5.34 | 5.44 | 5.15 | 5.19 | 5.19 | qfq | 32,263,533 | 170,780,599 | -2.08% |
| 2026-05-28 | 5.23 | 5.32 | 5.13 | 5.30 | 5.30 | qfq | 29,059,650 | 152,172,699 | 0.76% |
| 2026-05-27 | 5.40 | 5.49 | 5.19 | 5.26 | 5.26 | qfq | 33,461,030 | 178,499,729 | -2.41% |
| 2026-05-26 | 5.36 | 5.51 | 5.30 | 5.39 | 5.39 | qfq | 28,985,230 | 156,553,223 | 0.19% |
| 2026-05-25 | 5.43 | 5.48 | 5.29 | 5.38 | 5.38 | qfq | 30,574,830 | 164,151,213 | -1.10% |
| 2026-05-22 | 5.39 | 5.47 | 5.35 | 5.44 | 5.44 | qfq | 25,903,210 | 140,206,980 | 0.74% |
| 2026-05-21 | 5.69 | 5.77 | 5.40 | 5.40 | 5.40 | qfq | 34,673,590 | 193,000,502 | -4.93% |
| 2026-05-20 | 5.70 | 5.78 | 5.50 | 5.68 | 5.68 | qfq | 36,382,796 | 205,576,341 | 0.18% |
| 2026-05-19 | 5.62 | 5.69 | 5.58 | 5.67 | 5.67 | qfq | 39,118,970 | 220,347,671 | 0.89% |
| 2026-05-18 | 5.68 | 5.74 | 5.50 | 5.62 | 5.62 | qfq | 40,718,083 | 228,451,486 | -1.58% |
| 2026-05-15 | 5.77 | 5.86 | 5.63 | 5.71 | 5.71 | qfq | 44,281,760 | 253,511,030 | -1.21% |
| 2026-05-14 | 6.09 | 6.10 | 5.77 | 5.78 | 5.78 | qfq | 54,685,993 | 321,586,213 | -5.09% |
| 2026-05-13 | 6.12 | 6.38 | 6.06 | 6.09 | 6.09 | qfq | 49,915,606 | 306,294,144 | -1.30% |
| 2026-05-12 | 6.36 | 6.37 | 6.07 | 6.17 | 6.17 | qfq | 78,320,654 | 482,773,664 | -2.53% |
| 2026-05-11 | 5.92 | 6.43 | 5.85 | 6.33 | 6.33 | qfq | 161,719,691 | 1,002,354,259 | 4.28% |
| 2026-05-08 | 5.78 | 6.07 | 5.66 | 6.07 | 6.07 | qfq | 98,689,507 | 590,979,074 | 9.96% |
| 2026-05-07 | 5.58 | 5.61 | 5.47 | 5.52 | 5.52 | qfq | 44,997,870 | 248,433,800 | -1.25% |
| 2026-05-06 | 5.59 | 5.63 | 5.47 | 5.59 | 5.59 | qfq | 47,785,926 | 265,204,527 | 0.00% |
| 2026-04-30 | 5.45 | 5.75 | 5.44 | 5.59 | 5.59 | qfq | 71,413,416 | 400,603,442 | 2.76% |
| 2026-04-29 | 5.19 | 5.50 | 5.15 | 5.44 | 5.44 | qfq | 62,867,727 | 337,036,947 | 6.46% |
| 2026-04-28 | 5.20 | 5.25 | 5.08 | 5.11 | 5.11 | qfq | 29,380,210 | 151,572,951 | -2.85% |
| 2026-04-27 | 5.18 | 5.27 | 5.06 | 5.26 | 5.26 | qfq | 42,935,100 | 222,961,060 | 1.54% |
| 2026-04-24 | 5.03 | 5.22 | 5.01 | 5.18 | 5.18 | qfq | 42,500,471 | 217,718,023 | 2.57% |
| 2026-04-23 | 5.11 | 5.14 | 5.01 | 5.05 | 5.05 | qfq | 30,161,932 | 152,553,527 | -1.37% |
| 2026-04-22 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 21,728,231 | 111,131,460 | 0.39% |
| 2026-04-21 | 5.11 | 5.17 | 5.05 | 5.10 | 5.10 | qfq | 29,980,766 | 153,193,092 | 0.00% |
| 2026-04-20 | 5.17 | 5.17 | 5.03 | 5.10 | 5.10 | qfq | 29,873,579 | 151,940,727 | -1.35% |
| 2026-04-17 | 5.06 | 5.20 | 4.99 | 5.17 | 5.17 | qfq | 55,738,715 | 284,953,836 | 2.78% |
| 2026-04-16 | 4.89 | 5.06 | 4.89 | 5.03 | 5.03 | qfq | 42,332,934 | 211,710,029 | 2.86% |
| 2026-04-15 | 5.15 | 5.19 | 4.86 | 4.89 | 4.89 | qfq | 55,746,531 | 277,022,610 | -5.05% |
| 2026-04-14 | 5.10 | 5.20 | 4.99 | 5.15 | 5.15 | qfq | 50,949,327 | 259,084,823 | 0.19% |
| 2026-04-13 | 4.89 | 5.27 | 4.87 | 5.14 | 5.14 | qfq | 67,582,282 | 344,336,793 | 4.47% |
| 2026-04-10 | 4.80 | 5.06 | 4.77 | 4.92 | 4.92 | qfq | 38,649,957 | 191,081,042 | 2.71% |
| 2026-04-09 | 4.81 | 4.86 | 4.73 | 4.79 | 4.79 | qfq | 36,749,274 | 175,782,250 | -1.64% |
| 2026-04-08 | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | qfq | 29,166,350 | 141,052,800 | 3.62% |
| 2026-04-07 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | qfq | 19,368,286 | 91,229,580 | 0.86% |
| 2026-04-03 | 4.82 | 4.83 | 4.61 | 4.66 | 4.66 | qfq | 23,633,795 | 110,601,265 | -2.71% |
| 2026-04-02 | 4.81 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 29,443,900 | 142,125,746 | -1.03% |
| 2026-04-01 | 4.93 | 4.94 | 4.80 | 4.84 | 4.84 | qfq | 33,520,080 | 162,716,984 | 0.00% |
| 2026-03-31 | 4.97 | 5.00 | 4.83 | 4.84 | 4.84 | qfq | 42,078,720 | 206,558,809 | -3.39% |
| 2026-03-30 | 5.18 | 5.21 | 4.94 | 5.01 | 5.01 | qfq | 71,021,661 | 357,014,763 | -3.84% |
| 2026-03-27 | 4.92 | 5.46 | 4.90 | 5.21 | 5.21 | qfq | 118,957,713 | 625,493,752 | 5.04% |
| 2026-03-26 | 4.91 | 5.05 | 4.90 | 4.96 | 4.96 | qfq | 33,934,019 | 168,984,320 | 0.40% |
| 2026-03-25 | 4.83 | 4.97 | 4.75 | 4.94 | 4.94 | qfq | 34,841,166 | 169,907,560 | 3.56% |
| 2026-03-24 | 4.62 | 4.77 | 4.54 | 4.77 | 4.77 | qfq | 41,271,306 | 191,294,123 | 5.76% |
| 2026-03-23 | 4.76 | 4.76 | 4.47 | 4.51 | 4.51 | qfq | 59,261,983 | 271,431,424 | -6.43% |
| 2026-03-20 | 4.87 | 4.97 | 4.81 | 4.82 | 4.82 | qfq | 29,022,292 | 141,836,697 | -0.82% |
| 2026-03-19 | 4.94 | 4.95 | 4.84 | 4.86 | 4.86 | qfq | 26,498,292 | 129,666,931 | -2.80% |
| 2026-03-18 | 5.05 | 5.09 | 4.89 | 5.00 | 5.00 | qfq | 38,023,661 | 188,660,703 | -0.79% |
| 2026-03-17 | 5.13 | 5.21 | 5.03 | 5.04 | 5.04 | qfq | 25,204,621 | 129,053,776 | -1.56% |
| 2026-03-16 | 5.03 | 5.23 | 5.03 | 5.12 | 5.12 | qfq | 31,716,730 | 162,663,371 | 1.39% |
| 2026-03-13 | 5.05 | 5.23 | 5.03 | 5.05 | 5.05 | qfq | 37,563,945 | 192,250,877 | -0.20% |
| 2026-03-12 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | qfq | 32,556,807 | 165,646,478 | -2.32% |
| 2026-03-11 | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 25,823,466 | 134,449,528 | -0.96% |
| 2026-03-10 | 5.20 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 29,425,720 | 153,249,610 | 1.36% |
| 2026-03-09 | 5.13 | 5.19 | 5.01 | 5.16 | 5.16 | qfq | 36,588,618 | 186,193,798 | -1.15% |
| 2026-03-06 | 5.11 | 5.30 | 5.10 | 5.22 | 5.22 | qfq | 38,962,186 | 203,398,582 | 1.16% |
| 2026-03-05 | 5.19 | 5.30 | 5.12 | 5.16 | 5.16 | qfq | 38,099,927 | 197,786,296 | 0.58% |
| 2026-03-04 | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 39,424,533 | 200,862,704 | 0.20% |
| 2026-03-03 | 5.37 | 5.41 | 5.10 | 5.12 | 5.12 | qfq | 58,336,316 | 305,337,758 | -4.66% |
| 2026-03-02 | 5.34 | 5.56 | 5.29 | 5.37 | 5.37 | qfq | 82,508,898 | 445,943,616 | -0.19% |
| 2026-02-27 | 5.55 | 5.59 | 5.18 | 5.38 | 5.38 | qfq | 110,245,911 | 588,153,235 | -5.45% |
| 2026-02-26 | 6.17 | 6.25 | 5.61 | 5.69 | 5.69 | qfq | 137,326,980 | 799,511,942 | -6.26% |
| 2026-02-25 | 5.63 | 6.07 | 5.59 | 6.07 | 6.07 | qfq | 85,512,759 | 497,088,703 | 9.96% |
| 2026-02-24 | 5.62 | 5.74 | 5.50 | 5.52 | 5.52 | qfq | 34,235,589 | 191,091,812 | -0.18% |
| 2026-02-13 | 5.63 | 5.67 | 5.52 | 5.53 | 5.53 | qfq | 29,976,410 | 167,548,667 | -1.95% |
| 2026-02-12 | 5.61 | 5.82 | 5.58 | 5.64 | 5.64 | qfq | 50,439,411 | 287,163,906 | 0.89% |
| 2026-02-11 | 5.54 | 5.68 | 5.50 | 5.59 | 5.59 | qfq | 34,110,584 | 190,584,971 | 0.72% |
| 2026-02-10 | 5.73 | 5.73 | 5.53 | 5.55 | 5.55 | qfq | 36,629,495 | 205,360,438 | -3.65% |
| 2026-02-09 | 5.67 | 5.83 | 5.66 | 5.76 | 5.76 | qfq | 52,763,339 | 303,570,116 | 3.04% |
| 2026-02-06 | 5.59 | 5.73 | 5.45 | 5.59 | 5.59 | qfq | 43,709,524 | 245,094,101 | 0.18% |
| 2026-02-05 | 5.66 | 5.73 | 5.53 | 5.58 | 5.58 | qfq | 53,926,704 | 302,415,499 | -1.76% |
| 2026-02-04 | 6.08 | 6.18 | 5.60 | 5.68 | 5.68 | qfq | 92,729,132 | 536,393,722 | -6.12% |
| 2026-02-03 | 6.02 | 6.24 | 5.95 | 6.05 | 6.05 | qfq | 72,929,349 | 443,721,245 | 3.07% |
| 2026-02-02 | 5.86 | 6.03 | 5.78 | 5.87 | 5.87 | qfq | 50,263,312 | 296,218,198 | -1.34% |
| 2026-01-30 | 6.05 | 6.14 | 5.78 | 5.95 | 5.95 | qfq | 72,918,021 | 431,332,987 | -2.62% |
| 2026-01-29 | 6.09 | 6.31 | 6.03 | 6.11 | 6.11 | qfq | 84,194,931 | 516,842,677 | 0.99% |
| 2026-01-28 | 6.30 | 6.31 | 5.99 | 6.05 | 6.05 | qfq | 77,729,681 | 472,188,545 | -3.04% |
| 2026-01-27 | 6.30 | 6.40 | 5.98 | 6.24 | 6.24 | qfq | 114,065,618 | 707,516,643 | -0.79% |
| 2026-01-26 | 7.09 | 7.19 | 6.29 | 6.29 | 6.29 | qfq | 156,480,027 | 1,038,546,327 | -10.01% |
| 2026-01-23 | 6.89 | 7.13 | 6.79 | 6.99 | 6.99 | qfq | 168,824,711 | 1,171,232,295 | 2.95% |
| 2026-01-22 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | qfq | 61,517,909 | 412,686,036 | 10.05% |
| 2026-01-21 | 5.61 | 6.17 | 5.58 | 6.17 | 6.17 | qfq | 99,130,094 | 591,313,960 | 9.98% |
| 2026-01-20 | 6.21 | 6.35 | 5.61 | 5.61 | 5.61 | qfq | 103,337,087 | 605,893,060 | -9.95% |
| 2026-01-19 | 6.70 | 6.70 | 6.17 | 6.23 | 6.23 | qfq | 90,281,880 | 574,049,053 | -7.43% |
| 2026-01-16 | 6.83 | 7.20 | 6.59 | 6.73 | 6.73 | qfq | 68,032,951 | 461,977,471 | -0.15% |
| 2026-01-15 | 6.99 | 7.03 | 6.66 | 6.74 | 6.74 | qfq | 69,237,968 | 470,439,776 | -2.60% |
| 2026-01-14 | 6.93 | 7.27 | 6.85 | 6.92 | 6.92 | qfq | 137,633,788 | 969,981,957 | -0.57% |
| 2026-01-13 | 6.85 | 7.44 | 6.65 | 6.96 | 6.96 | qfq | 167,030,606 | 1,161,083,484 | 1.61% |
| 2026-01-12 | 6.84 | 7.13 | 6.70 | 6.85 | 6.85 | qfq | 176,822,332 | 1,225,540,598 | 1.78% |
| 2026-01-09 | 6.30 | 6.75 | 6.25 | 6.73 | 6.73 | qfq | 122,330,013 | 795,552,427 | 5.32% |
| 2026-01-08 | 6.18 | 6.84 | 6.15 | 6.39 | 6.39 | qfq | 166,649,347 | 1,090,761,491 | 1.75% |
| 2026-01-07 | 6.44 | 6.60 | 6.02 | 6.28 | 6.28 | qfq | 177,159,735 | 1,109,704,269 | -3.24% |
| 2026-01-06 | 6.82 | 6.98 | 6.18 | 6.49 | 6.49 | qfq | 196,131,426 | 1,282,437,838 | 0.93% |
| 2026-01-05 | 6.50 | 6.55 | 5.97 | 6.43 | 6.43 | qfq | 172,944,953 | 1,082,126,326 | -2.58% |
| 2025-12-31 | 6.64 | 6.87 | 6.43 | 6.60 | 6.60 | qfq | 134,720,981 | 896,170,169 | -2.08% |
| 2025-12-30 | 6.75 | 6.93 | 6.33 | 6.74 | 6.74 | qfq | 228,041,163 | 1,507,499,000 | -4.13% |
| 2025-12-29 | 7.74 | 7.74 | 7.03 | 7.03 | 7.03 | qfq | 160,357,427 | 1,157,451,342 | -9.99% |
| 2025-12-26 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | qfq | 52,068,402 | 406,654,220 | 10.00% |
| 2025-12-25 | 6.88 | 7.35 | 6.59 | 7.10 | 7.10 | qfq | 334,573,261 | 2,341,581,759 | 5.34% |
| 2025-12-24 | 6.74 | 6.74 | 6.41 | 6.74 | 6.74 | qfq | 99,865,245 | 668,684,167 | 9.95% |
| 2025-12-23 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | qfq | 21,107,270 | 129,387,565 | 10.05% |
| 2025-12-22 | 5.80 | 6.04 | 5.54 | 5.57 | 5.57 | qfq | 199,190,499 | 1,151,843,926 | 1.46% |
| 2025-12-19 | 5.06 | 5.49 | 5.02 | 5.49 | 5.49 | qfq | 129,964,542 | 704,124,836 | 10.02% |
| 2025-12-18 | 5.10 | 5.22 | 4.97 | 4.99 | 4.99 | qfq | 59,994,444 | 305,643,467 | -0.80% |
| 2025-12-17 | 4.84 | 5.05 | 4.75 | 5.03 | 5.03 | qfq | 55,824,371 | 275,752,333 | 3.50% |
| 2025-12-16 | 5.04 | 5.11 | 4.80 | 4.86 | 4.86 | qfq | 52,270,359 | 256,590,329 | -3.95% |
| 2025-12-15 | 4.66 | 5.12 | 4.66 | 5.06 | 5.06 | qfq | 78,846,393 | 390,059,691 | 6.75% |
| 2025-12-12 | 4.70 | 4.85 | 4.68 | 4.74 | 4.74 | qfq | 44,669,280 | 213,155,294 | 1.28% |
| 2025-12-11 | 4.80 | 4.85 | 4.68 | 4.68 | 4.68 | qfq | 41,662,358 | 198,045,142 | -3.11% |
| 2025-12-10 | 4.76 | 4.88 | 4.64 | 4.83 | 4.83 | qfq | 63,434,972 | 303,802,858 | 1.47% |
| 2025-12-09 | 4.70 | 4.82 | 4.50 | 4.76 | 4.76 | qfq | 80,547,964 | 376,862,268 | 0.85% |
| 2025-12-08 | 4.69 | 4.79 | 4.61 | 4.72 | 4.72 | qfq | 51,698,596 | 243,643,290 | 1.94% |
| 2025-12-05 | 4.68 | 4.68 | 4.55 | 4.63 | 4.63 | qfq | 34,809,874 | 160,744,531 | -1.07% |
| 2025-12-04 | 4.65 | 4.72 | 4.52 | 4.68 | 4.68 | qfq | 48,137,630 | 223,343,595 | 0.21% |
| 2025-12-03 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | qfq | 54,201,287 | 255,072,932 | -2.30% |
| 2025-12-02 | 4.90 | 5.05 | 4.72 | 4.78 | 4.78 | qfq | 140,623,050 | 676,464,911 | 0.84% |
| 2025-12-01 | 4.32 | 4.74 | 4.30 | 4.74 | 4.74 | qfq | 59,451,888 | 275,419,825 | 9.98% |
| 2025-11-28 | 4.20 | 4.31 | 4.18 | 4.31 | 4.31 | qfq | 28,729,164 | 122,160,597 | 2.13% |
| 2025-11-27 | 4.23 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 32,154,440 | 136,512,492 | -0.47% |
| 2025-11-26 | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 30,013,391 | 128,374,117 | -1.17% |
| 2025-11-25 | 4.24 | 4.34 | 4.20 | 4.29 | 4.29 | qfq | 45,027,262 | 192,707,358 | 1.66% |
| 2025-11-24 | 4.27 | 4.35 | 4.16 | 4.22 | 4.22 | qfq | 54,845,615 | 233,287,464 | -0.94% |
| 2025-11-21 | 4.47 | 4.59 | 4.20 | 4.26 | 4.26 | qfq | 88,184,215 | 386,657,747 | -6.99% |
| 2025-11-20 | 4.59 | 4.71 | 4.53 | 4.58 | 4.58 | qfq | 102,561,694 | 474,328,112 | -0.22% |
| 2025-11-19 | 5.09 | 5.12 | 4.59 | 4.59 | 4.59 | qfq | 129,810,401 | 621,160,812 | -10.00% |
| 2025-11-18 | 5.44 | 5.55 | 5.10 | 5.10 | 5.10 | qfq | 161,210,386 | 848,018,256 | -3.41% |
| 2025-11-17 | 4.75 | 5.28 | 4.75 | 5.28 | 5.28 | qfq | 204,554,235 | 1,058,287,821 | 10.00% |
| 2025-11-14 | 4.64 | 5.08 | 4.63 | 4.80 | 4.80 | qfq | 136,687,641 | 672,329,161 | 3.90% |
| 2025-11-13 | 4.39 | 4.74 | 4.35 | 4.62 | 4.62 | qfq | 97,693,709 | 450,103,480 | 7.19% |
| 2025-11-12 | 4.48 | 4.53 | 4.29 | 4.31 | 4.31 | qfq | 55,638,087 | 242,185,893 | -3.15% |
| 2025-11-11 | 4.12 | 4.53 | 4.10 | 4.45 | 4.45 | qfq | 87,621,913 | 386,331,443 | 8.01% |
| 2025-11-10 | 4.07 | 4.12 | 4.06 | 4.12 | 4.12 | qfq | 13,885,053 | 56,872,853 | 0.98% |
| 2025-11-07 | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | qfq | 11,538,977 | 47,112,524 | -0.24% |
| 2025-11-06 | 4.12 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 11,736,762 | 47,967,364 | -0.49% |
| 2025-11-05 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | qfq | 14,975,026 | 61,340,587 | 0.98% |
| 2025-11-04 | 4.15 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 16,804,333 | 68,660,893 | -1.45% |
| 2025-11-03 | 4.09 | 4.17 | 4.02 | 4.13 | 4.13 | qfq | 26,957,888 | 110,934,778 | 0.98% |
| 2025-10-31 | 3.94 | 4.18 | 3.94 | 4.09 | 4.09 | qfq | 52,285,742 | 213,560,355 | 5.96% |
| 2025-10-30 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | qfq | 21,831,930 | 85,406,317 | -3.26% |
| 2025-10-29 | 4.01 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 14,514,953 | 57,610,742 | -0.25% |
| 2025-10-28 | 4.03 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 13,685,170 | 54,965,765 | -0.74% |
| 2025-10-27 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 18,715,826 | 75,517,248 | -0.25% |
| 2025-10-24 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 15,444,653 | 62,453,889 | -0.74% |
| 2025-10-23 | 4.11 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 15,402,732 | 62,333,768 | 0.49% |
| 2025-10-22 | 4.04 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 13,095,250 | 53,179,194 | 0.25% |
| 2025-10-21 | 3.99 | 4.06 | 3.94 | 4.04 | 4.04 | qfq | 16,754,148 | 67,262,933 | 1.25% |
| 2025-10-20 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 14,438,721 | 57,556,225 | 0.76% |
| 2025-10-17 | 4.08 | 4.11 | 3.95 | 3.96 | 3.96 | qfq | 23,135,468 | 92,622,731 | -2.70% |
| 2025-10-16 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 21,347,961 | 87,820,239 | -2.86% |
| 2025-10-15 | 4.17 | 4.19 | 4.11 | 4.19 | 4.19 | qfq | 16,138,640 | 67,212,275 | 0.72% |
| 2025-10-14 | 4.20 | 4.35 | 4.13 | 4.16 | 4.16 | qfq | 32,318,984 | 136,808,585 | -0.48% |
| 2025-10-13 | 4.25 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 33,814,975 | 141,235,471 | -4.35% |
| 2025-10-10 | 4.19 | 4.41 | 4.15 | 4.37 | 4.37 | qfq | 36,693,503 | 158,134,983 | 4.55% |
| 2025-10-09 | 4.35 | 4.38 | 4.15 | 4.18 | 4.18 | qfq | 35,155,015 | 147,750,308 | -3.91% |
| 2025-09-30 | 4.38 | 4.43 | 4.30 | 4.35 | 4.35 | qfq | 30,753,583 | 133,689,745 | -0.23% |
| 2025-09-29 | 4.50 | 4.52 | 4.34 | 4.36 | 4.36 | qfq | 44,029,737 | 194,011,299 | -1.58% |
| 2025-09-26 | 4.88 | 4.88 | 4.43 | 4.43 | 4.43 | qfq | 90,754,749 | 421,701,447 | -9.96% |
| 2025-09-25 | 5.03 | 5.10 | 4.92 | 4.92 | 4.92 | qfq | 47,457,489 | 237,055,941 | -1.80% |
| 2025-09-24 | 4.89 | 5.06 | 4.77 | 5.01 | 5.01 | qfq | 62,134,503 | 306,090,438 | 3.30% |
| 2025-09-23 | 4.74 | 4.99 | 4.70 | 4.85 | 4.85 | qfq | 75,570,915 | 364,384,834 | 2.32% |
| 2025-09-22 | 4.42 | 4.86 | 4.39 | 4.74 | 4.74 | qfq | 101,007,217 | 476,768,707 | 7.24% |
| 2025-09-19 | 4.43 | 4.49 | 4.34 | 4.42 | 4.42 | qfq | 19,628,135 | 86,381,395 | 0.23% |
| 2025-09-18 | 4.65 | 4.68 | 4.40 | 4.41 | 4.41 | qfq | 33,786,258 | 153,034,645 | -5.16% |
| 2025-09-17 | 4.59 | 4.66 | 4.49 | 4.65 | 4.65 | qfq | 26,657,640 | 122,575,644 | 0.65% |
| 2025-09-16 | 4.68 | 4.71 | 4.53 | 4.62 | 4.62 | qfq | 35,228,561 | 162,079,219 | -0.86% |
| 2025-09-15 | 4.38 | 4.75 | 4.35 | 4.66 | 4.66 | qfq | 78,792,918 | 359,872,576 | 7.13% |
| 2025-09-12 | 4.21 | 4.41 | 4.18 | 4.35 | 4.35 | qfq | 38,433,197 | 165,562,318 | 3.33% |
| 2025-09-11 | 4.24 | 4.25 | 4.14 | 4.21 | 4.21 | qfq | 22,719,359 | 95,076,542 | -0.94% |
| 2025-09-10 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 12,604,865 | 53,758,747 | -0.47% |
| 2025-09-09 | 4.33 | 4.36 | 4.25 | 4.27 | 4.27 | qfq | 17,026,340 | 73,040,085 | -1.16% |
| 2025-09-08 | 4.26 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 21,376,423 | 91,942,728 | 1.65% |
| 2025-09-05 | 4.14 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 19,663,335 | 82,438,462 | 2.66% |
| 2025-09-04 | 4.23 | 4.27 | 4.06 | 4.14 | 4.14 | qfq | 26,386,453 | 110,320,372 | -2.13% |
| 2025-09-03 | 4.34 | 4.39 | 4.21 | 4.23 | 4.23 | qfq | 26,974,324 | 115,837,835 | -2.31% |
| 2025-09-02 | 4.49 | 4.54 | 4.28 | 4.33 | 4.33 | qfq | 34,339,116 | 149,689,943 | -2.91% |
| 2025-09-01 | 4.16 | 4.50 | 4.12 | 4.46 | 4.46 | qfq | 46,032,424 | 200,847,599 | 7.21% |
| 2025-08-29 | 4.29 | 4.31 | 4.13 | 4.16 | 4.16 | qfq | 27,228,918 | 114,776,076 | -2.35% |
| 2025-08-28 | 4.28 | 4.36 | 4.13 | 4.26 | 4.26 | qfq | 37,246,941 | 157,790,188 | -0.70% |
| 2025-08-27 | 4.52 | 4.54 | 4.28 | 4.29 | 4.29 | qfq | 43,311,480 | 190,046,320 | -5.92% |
| 2025-08-26 | 4.60 | 4.60 | 4.47 | 4.56 | 4.56 | qfq | 29,478,490 | 133,589,889 | -1.08% |
| 2025-08-25 | 4.39 | 4.68 | 4.36 | 4.61 | 4.61 | qfq | 53,236,808 | 243,891,094 | 5.73% |
| 2025-08-22 | 4.46 | 4.50 | 4.33 | 4.36 | 4.36 | qfq | 26,867,058 | 118,098,875 | -2.02% |
| 2025-08-21 | 4.39 | 4.50 | 4.29 | 4.45 | 4.45 | qfq | 40,798,649 | 179,421,873 | 2.30% |
| 2025-08-20 | 4.19 | 4.43 | 4.15 | 4.35 | 4.35 | qfq | 42,642,838 | 183,272,690 | 4.82% |
| 2025-08-19 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 25,147,154 | 103,489,950 | 1.97% |
| 2025-08-18 | 4.15 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 36,112,008 | 147,748,037 | -1.45% |
| 2025-08-15 | 4.08 | 4.24 | 4.05 | 4.13 | 4.13 | qfq | 41,477,323 | 172,903,406 | 1.47% |
| 2025-08-14 | 3.96 | 4.20 | 3.93 | 4.07 | 4.07 | qfq | 57,158,084 | 234,095,542 | 3.30% |
| 2025-08-13 | 3.96 | 3.97 | 3.88 | 3.94 | 3.94 | qfq | 36,325,196 | 142,500,048 | 0.00% |
| 2025-08-12 | 3.79 | 3.96 | 3.73 | 3.94 | 3.94 | qfq | 45,098,240 | 173,344,914 | 4.23% |
| 2025-08-11 | 3.61 | 3.83 | 3.59 | 3.78 | 3.78 | qfq | 42,739,888 | 159,012,448 | 4.71% |
| 2025-08-08 | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 10,117,141 | 36,479,519 | -0.28% |
| 2025-08-07 | 3.63 | 3.63 | 3.59 | 3.62 | 3.62 | qfq | 13,911,651 | 50,281,808 | 0.00% |
| 2025-08-06 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 13,029,083 | 47,105,773 | -0.82% |
| 2025-08-05 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 12,303,420 | 44,897,183 | 0.27% |
| 2025-08-04 | 3.63 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 13,244,927 | 47,928,157 | 0.28% |
| 2025-08-01 | 3.65 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 14,159,231 | 51,708,088 | -0.27% |
| 2025-07-31 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 20,922,571 | 76,544,816 | -2.93% |
| 2025-07-30 | 3.79 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 15,182,780 | 57,027,580 | -0.79% |
| 2025-07-29 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 11,442,460 | 43,162,671 | 0.00% |
| 2025-07-28 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 15,511,802 | 58,466,627 | 0.00% |
| 2025-07-25 | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | qfq | 11,368,100 | 43,099,561 | -0.79% |
| 2025-07-24 | 3.77 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 20,380,280 | 77,595,713 | 1.06% |
| 2025-07-23 | 3.81 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 15,544,710 | 58,861,473 | -1.05% |
| 2025-07-22 | 3.76 | 3.85 | 3.71 | 3.81 | 3.81 | qfq | 25,815,770 | 97,978,152 | 1.87% |
| 2025-07-21 | 3.67 | 3.76 | 3.66 | 3.74 | 3.74 | qfq | 23,541,030 | 87,564,459 | 2.47% |
| 2025-07-18 | 3.68 | 3.74 | 3.63 | 3.65 | 3.65 | qfq | 16,438,930 | 60,342,580 | -0.54% |
| 2025-07-17 | 3.70 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 15,894,400 | 58,287,856 | -1.08% |
| 2025-07-16 | 3.69 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 19,125,120 | 70,627,949 | 1.64% |
| 2025-07-15 | 3.73 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 21,364,096 | 77,899,340 | -2.14% |
| 2025-07-14 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 17,011,333 | 63,653,538 | -1.06% |
| 2025-07-11 | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | qfq | 23,547,130 | 89,146,448 | -1.31% |
| 2025-07-10 | 3.75 | 3.82 | 3.74 | 3.82 | 3.82 | qfq | 17,814,018 | 67,504,353 | 1.87% |
| 2025-07-09 | 3.77 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 14,197,951 | 53,455,601 | -0.53% |
| 2025-07-08 | 3.71 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 23,843,080 | 89,461,940 | 1.62% |
| 2025-07-07 | 3.66 | 3.74 | 3.65 | 3.71 | 3.71 | qfq | 22,631,773 | 83,835,339 | 1.09% |
| 2025-07-04 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 22,609,870 | 83,064,267 | -0.54% |
| 2025-07-03 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 22,937,330 | 84,531,827 | 0.27% |
| 2025-07-02 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | qfq | 23,342,455 | 85,809,741 | -0.54% |
| 2025-07-01 | 3.66 | 3.73 | 3.59 | 3.70 | 3.70 | qfq | 23,073,520 | 84,497,666 | 1.37% |
| 2025-06-30 | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 18,560,821 | 67,941,026 | -0.54% |
| 2025-06-27 | 3.65 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 21,344,810 | 77,953,179 | 0.82% |
| 2025-06-26 | 3.69 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 23,845,420 | 87,356,763 | -1.36% |
| 2025-06-25 | 3.58 | 3.74 | 3.52 | 3.69 | 3.69 | qfq | 37,881,863 | 137,960,594 | 2.79% |
| 2025-06-24 | 3.52 | 3.59 | 3.49 | 3.59 | 3.59 | qfq | 22,321,162 | 79,180,593 | 1.41% |
| 2025-06-23 | 3.46 | 3.55 | 3.38 | 3.54 | 3.54 | qfq | 25,844,879 | 89,455,407 | 2.31% |
| 2025-06-20 | 3.45 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 8,649,480 | 30,035,226 | -0.29% |
| 2025-06-19 | 3.50 | 3.54 | 3.45 | 3.47 | 3.47 | qfq | 9,929,790 | 34,609,123 | -1.42% |
| 2025-06-18 | 3.55 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 10,957,790 | 38,500,926 | -1.12% |
| 2025-06-17 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | qfq | 11,480,630 | 40,660,841 | 0.85% |
| 2025-06-16 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 10,092,300 | 35,632,826 | 0.57% |
| 2025-06-13 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 15,453,281 | 54,596,703 | -1.96% |
| 2025-06-12 | 3.63 | 3.65 | 3.54 | 3.58 | 3.58 | qfq | 21,721,797 | 77,749,999 | -1.65% |
| 2025-06-11 | 3.63 | 3.69 | 3.61 | 3.64 | 3.64 | qfq | 19,370,070 | 70,741,781 | 0.28% |
| 2025-06-10 | 3.67 | 3.70 | 3.58 | 3.63 | 3.63 | qfq | 27,062,506 | 98,430,903 | 0.00% |
| 2025-06-09 | 3.69 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 52,688,314 | 192,598,329 | -2.68% |
| 2025-06-06 | 3.54 | 3.88 | 3.53 | 3.73 | 3.73 | qfq | 83,974,101 | 316,887,739 | 5.67% |
| 2025-06-05 | 3.54 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 9,476,500 | 33,408,687 | -0.84% |
| 2025-06-04 | 3.55 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 11,645,758 | 41,188,613 | 1.42% |
| 2025-06-03 | 3.52 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 13,446,978 | 47,301,545 | -1.13% |
| 2025-05-30 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 8,970,913 | 31,794,619 | 0.00% |
| 2025-05-29 | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | qfq | 8,967,685 | 31,727,066 | 0.85% |
| 2025-05-28 | 3.57 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 9,544,580 | 33,633,384 | -1.12% |
| 2025-05-27 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | qfq | 8,786,105 | 31,215,907 | 0.56% |
| 2025-05-26 | 3.59 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 10,806,515 | 38,407,842 | -0.56% |
| 2025-05-23 | 3.60 | 3.69 | 3.54 | 3.56 | 3.56 | qfq | 20,798,310 | 75,148,338 | -1.39% |
| 2025-05-22 | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | qfq | 17,496,983 | 62,759,875 | 0.56% |
| 2025-05-21 | 3.59 | 3.68 | 3.56 | 3.59 | 3.59 | qfq | 17,402,200 | 62,918,571 | 0.00% |
| 2025-05-20 | 3.55 | 3.62 | 3.52 | 3.59 | 3.59 | qfq | 18,326,650 | 65,208,447 | 0.84% |
| 2025-05-19 | 3.52 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 23,333,778 | 83,751,190 | 1.42% |
| 2025-05-16 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | qfq | 9,741,571 | 34,126,681 | -0.28% |
| 2025-05-15 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 10,941,196 | 38,709,676 | -1.95% |
| 2025-05-14 | 3.60 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 13,559,100 | 48,856,218 | -0.83% |
| 2025-05-13 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 11,194,580 | 40,512,072 | -0.28% |
| 2025-05-12 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 11,806,130 | 42,888,709 | 0.28% |
| 2025-05-09 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | qfq | 13,172,930 | 48,060,721 | -2.16% |
| 2025-05-08 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 9,228,319 | 34,202,942 | -0.27% |
| 2025-05-07 | 3.79 | 3.83 | 3.69 | 3.71 | 3.71 | qfq | 15,605,893 | 58,450,425 | 0.82% |
| 2025-05-06 | 3.67 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 10,812,292 | 39,677,156 | 1.10% |
| 2025-04-30 | 3.65 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 13,673,632 | 49,890,774 | 0.83% |
| 2025-04-29 | 3.59 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 12,095,381 | 43,708,903 | 0.56% |
| 2025-04-28 | 3.66 | 3.67 | 3.54 | 3.59 | 3.59 | qfq | 19,617,980 | 70,349,652 | -2.18% |
| 2025-04-25 | 3.66 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 15,162,660 | 56,088,152 | -0.54% |
| 2025-04-24 | 3.77 | 3.80 | 3.66 | 3.69 | 3.69 | qfq | 14,143,299 | 52,540,806 | -1.60% |
| 2025-04-23 | 3.73 | 3.84 | 3.69 | 3.75 | 3.75 | qfq | 23,741,400 | 89,344,748 | 1.08% |
| 2025-04-22 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | qfq | 14,884,831 | 54,730,256 | 1.64% |
| 2025-04-21 | 3.66 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 14,801,380 | 53,547,349 | -0.54% |
| 2025-04-18 | 3.60 | 3.69 | 3.59 | 3.67 | 3.67 | qfq | 15,790,721 | 57,465,635 | 1.94% |
| 2025-04-17 | 3.52 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 15,584,078 | 56,183,576 | 1.69% |
| 2025-04-16 | 3.67 | 3.73 | 3.49 | 3.54 | 3.54 | qfq | 20,710,310 | 74,051,246 | -3.54% |
| 2025-04-15 | 3.60 | 3.72 | 3.55 | 3.67 | 3.67 | qfq | 18,939,281 | 69,009,951 | 1.94% |
| 2025-04-14 | 3.58 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 15,030,750 | 54,267,338 | 1.41% |
| 2025-04-11 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | qfq | 17,236,355 | 60,891,290 | 0.57% |
| 2025-04-10 | 3.52 | 3.59 | 3.48 | 3.53 | 3.53 | qfq | 21,918,261 | 77,631,609 | 3.22% |
| 2025-04-09 | 3.21 | 3.45 | 3.03 | 3.42 | 3.42 | qfq | 36,429,502 | 119,299,228 | 5.23% |
| 2025-04-08 | 3.34 | 3.43 | 3.17 | 3.25 | 3.25 | qfq | 38,958,088 | 127,480,665 | -6.34% |
| 2025-04-07 | 3.62 | 3.65 | 3.47 | 3.47 | 3.47 | qfq | 22,298,966 | 78,177,653 | -9.87% |
| 2025-04-03 | 3.79 | 3.88 | 3.77 | 3.85 | 3.85 | qfq | 17,643,961 | 67,844,414 | 0.52% |
| 2025-04-02 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | qfq | 6,449,035 | 24,712,978 | -0.52% |
| 2025-04-01 | 3.83 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 8,541,980 | 32,853,290 | 0.79% |
| 2025-03-31 | 3.82 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 13,246,984 | 50,067,797 | -0.78% |
| 2025-03-28 | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | qfq | 13,559,089 | 52,231,166 | -1.79% |
| 2025-03-27 | 3.91 | 3.94 | 3.85 | 3.92 | 3.92 | qfq | 11,767,847 | 45,964,169 | 0.26% |
| 2025-03-26 | 3.92 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 10,317,881 | 40,362,002 | 0.00% |
| 2025-03-25 | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 11,699,621 | 45,365,425 | 1.03% |
| 2025-03-24 | 3.98 | 3.99 | 3.82 | 3.87 | 3.87 | qfq | 18,738,469 | 72,881,942 | -2.76% |
| 2025-03-21 | 4.11 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 23,268,913 | 93,539,036 | -3.16% |
| 2025-03-20 | 4.12 | 4.14 | 4.09 | 4.11 | 4.11 | qfq | 12,409,491 | 51,085,792 | 0.00% |
| 2025-03-19 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 14,523,501 | 59,964,379 | -0.72% |
| 2025-03-18 | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 15,788,322 | 65,319,015 | -0.48% |
| 2025-03-17 | 4.20 | 4.27 | 4.16 | 4.16 | 4.16 | qfq | 21,862,932 | 91,954,898 | -0.95% |
| 2025-03-14 | 4.18 | 4.28 | 4.15 | 4.20 | 4.20 | qfq | 26,107,532 | 109,714,357 | 0.96% |
| 2025-03-13 | 4.12 | 4.16 | 4.08 | 4.16 | 4.16 | qfq | 14,040,842 | 57,804,748 | 0.24% |
| 2025-03-12 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 23,809,820 | 99,106,842 | -2.12% |
| 2025-03-11 | 4.15 | 4.27 | 4.09 | 4.24 | 4.24 | qfq | 26,421,140 | 110,491,273 | 1.44% |
| 2025-03-10 | 4.12 | 4.30 | 4.12 | 4.18 | 4.18 | qfq | 37,196,640 | 156,348,516 | 1.70% |
| 2025-03-07 | 4.19 | 4.23 | 4.08 | 4.11 | 4.11 | qfq | 27,671,380 | 114,300,361 | -2.38% |
| 2025-03-06 | 4.21 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 38,079,800 | 160,989,610 | 0.48% |
| 2025-03-05 | 4.29 | 4.32 | 4.11 | 4.19 | 4.19 | qfq | 37,431,043 | 156,632,731 | -3.01% |
| 2025-03-04 | 4.32 | 4.39 | 4.21 | 4.32 | 4.32 | qfq | 47,398,939 | 204,578,404 | -1.82% |
| 2025-03-03 | 4.29 | 4.44 | 4.21 | 4.40 | 4.40 | qfq | 101,281,167 | 440,558,431 | 2.56% |
| 2025-02-28 | 3.89 | 4.29 | 3.89 | 4.29 | 4.29 | qfq | 68,210,719 | 287,564,264 | 10.00% |
| 2025-02-27 | 3.93 | 4.02 | 3.84 | 3.90 | 3.90 | qfq | 16,947,890 | 66,233,253 | -0.51% |
| 2025-02-26 | 3.77 | 3.94 | 3.75 | 3.92 | 3.92 | qfq | 26,387,032 | 101,868,145 | 3.98% |
| 2025-02-25 | 3.76 | 3.83 | 3.73 | 3.77 | 3.77 | qfq | 18,352,650 | 69,353,140 | -1.05% |
| 2025-02-24 | 3.89 | 3.91 | 3.75 | 3.81 | 3.81 | qfq | 31,204,998 | 118,661,212 | -2.06% |
| 2025-02-21 | 3.92 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 27,765,970 | 108,432,124 | -1.02% |
| 2025-02-20 | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | qfq | 18,648,348 | 72,776,745 | 1.03% |
| 2025-02-19 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 18,521,811 | 71,976,618 | 0.00% |
| 2025-02-18 | 4.05 | 4.06 | 3.87 | 3.89 | 3.89 | qfq | 23,158,349 | 91,553,158 | -4.19% |
| 2025-02-17 | 3.99 | 4.09 | 3.95 | 4.06 | 4.06 | qfq | 21,855,428 | 88,124,935 | 1.75% |
| 2025-02-14 | 4.12 | 4.14 | 3.97 | 3.99 | 3.99 | qfq | 28,272,266 | 113,673,550 | -3.16% |
| 2025-02-13 | 4.11 | 4.19 | 4.06 | 4.12 | 4.12 | qfq | 35,574,493 | 147,274,121 | 0.00% |
| 2025-02-12 | 4.08 | 4.12 | 3.99 | 4.12 | 4.12 | qfq | 26,255,493 | 106,330,670 | 0.73% |
| 2025-02-11 | 4.11 | 4.16 | 4.01 | 4.09 | 4.09 | qfq | 28,292,838 | 115,294,934 | 0.25% |
| 2025-02-10 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 18,232,171 | 74,106,794 | 1.49% |
| 2025-02-07 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 21,185,985 | 85,437,887 | 0.75% |
| 2025-02-06 | 3.95 | 4.06 | 3.93 | 3.99 | 3.99 | qfq | 15,582,750 | 62,184,859 | 1.27% |
| 2025-02-05 | 3.97 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 10,994,380 | 43,227,332 | -0.25% |
| 2025-01-27 | 4.02 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 14,414,440 | 57,658,547 | -1.25% |
| 2025-01-24 | 4.10 | 4.15 | 3.97 | 4.00 | 4.00 | qfq | 25,911,950 | 104,259,376 | -2.68% |
| 2025-01-23 | 3.99 | 4.14 | 3.98 | 4.11 | 4.11 | qfq | 27,035,790 | 110,450,105 | 4.05% |
| 2025-01-22 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 15,310,430 | 60,297,316 | -1.00% |
| 2025-01-21 | 4.18 | 4.18 | 3.96 | 3.99 | 3.99 | qfq | 23,714,000 | 95,782,471 | -3.86% |
| 2025-01-20 | 4.16 | 4.22 | 4.08 | 4.15 | 4.15 | qfq | 17,803,349 | 74,102,913 | 0.97% |
| 2025-01-17 | 4.06 | 4.16 | 4.02 | 4.11 | 4.11 | qfq | 15,087,520 | 61,919,921 | 0.49% |
| 2025-01-16 | 3.97 | 4.18 | 3.96 | 4.09 | 4.09 | qfq | 21,013,513 | 85,940,081 | 2.76% |
| 2025-01-15 | 3.98 | 4.03 | 3.86 | 3.98 | 3.98 | qfq | 18,293,120 | 72,119,355 | -1.00% |
| 2025-01-14 | 3.76 | 4.03 | 3.75 | 4.02 | 4.02 | qfq | 24,398,580 | 95,713,148 | 7.20% |
| 2025-01-13 | 3.70 | 3.77 | 3.59 | 3.75 | 3.75 | qfq | 12,012,760 | 44,421,067 | 0.81% |
| 2025-01-10 | 3.83 | 3.86 | 3.71 | 3.72 | 3.72 | qfq | 14,093,961 | 53,219,103 | -2.87% |
| 2025-01-09 | 3.76 | 3.87 | 3.73 | 3.83 | 3.83 | qfq | 17,377,600 | 66,081,447 | 1.32% |
| 2025-01-08 | 3.84 | 3.88 | 3.65 | 3.78 | 3.78 | qfq | 19,956,160 | 74,803,410 | -1.56% |
| 2025-01-07 | 3.76 | 3.84 | 3.72 | 3.84 | 3.84 | qfq | 15,877,720 | 60,233,861 | 2.40% |
| 2025-01-06 | 3.78 | 3.82 | 3.65 | 3.75 | 3.75 | qfq | 17,392,290 | 65,026,991 | -0.79% |
| 2025-01-03 | 4.00 | 4.02 | 3.76 | 3.78 | 3.78 | qfq | 32,799,974 | 126,375,138 | -4.30% |
| 2025-01-02 | 4.08 | 4.12 | 3.92 | 3.95 | 3.95 | qfq | 23,420,290 | 94,423,853 | -3.19% |
| 2024-12-31 | 4.16 | 4.21 | 4.06 | 4.08 | 4.08 | qfq | 14,141,453 | 58,223,008 | -1.92% |
| 2024-12-30 | 4.19 | 4.20 | 4.06 | 4.16 | 4.16 | qfq | 10,627,606 | 43,837,309 | 0.00% |
| 2024-12-27 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | qfq | 14,789,970 | 62,181,534 | 0.24% |
| 2024-12-26 | 4.15 | 4.18 | 4.09 | 4.15 | 4.15 | qfq | 13,827,930 | 57,191,438 | 0.97% |
| 2024-12-25 | 4.27 | 4.27 | 4.03 | 4.11 | 4.11 | qfq | 21,938,176 | 90,195,153 | -3.29% |
| 2024-12-24 | 4.31 | 4.34 | 4.20 | 4.25 | 4.25 | qfq | 20,884,401 | 88,815,343 | -1.16% |
| 2024-12-23 | 4.45 | 4.47 | 4.28 | 4.30 | 4.30 | qfq | 21,350,130 | 93,084,862 | -2.71% |
| 2024-12-20 | 4.44 | 4.52 | 4.40 | 4.42 | 4.42 | qfq | 18,007,430 | 80,280,754 | -0.23% |
| 2024-12-19 | 4.46 | 4.55 | 4.38 | 4.43 | 4.43 | qfq | 19,357,682 | 86,076,833 | -1.12% |
| 2024-12-18 | 4.58 | 4.63 | 4.41 | 4.48 | 4.48 | qfq | 28,382,710 | 127,005,698 | -2.40% |
| 2024-12-17 | 4.79 | 4.82 | 4.53 | 4.59 | 4.59 | qfq | 23,843,206 | 111,253,690 | -3.97% |
| 2024-12-16 | 4.87 | 4.89 | 4.68 | 4.78 | 4.78 | qfq | 27,724,351 | 131,967,495 | -2.25% |
| 2024-12-13 | 5.05 | 5.05 | 4.84 | 4.89 | 4.89 | qfq | 29,256,260 | 143,445,093 | -3.74% |
| 2024-12-12 | 5.00 | 5.12 | 4.96 | 5.08 | 5.08 | qfq | 26,609,994 | 134,463,237 | 1.40% |
| 2024-12-11 | 4.94 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 18,095,575 | 90,311,331 | 1.01% |
| 2024-12-10 | 5.12 | 5.21 | 4.96 | 4.96 | 4.96 | qfq | 35,909,205 | 181,946,744 | -0.60% |
| 2024-12-09 | 5.01 | 5.09 | 4.90 | 4.99 | 4.99 | qfq | 22,809,789 | 113,499,380 | -0.40% |
| 2024-12-06 | 4.99 | 5.05 | 4.93 | 5.01 | 5.01 | qfq | 21,223,989 | 106,119,215 | 0.60% |
| 2024-12-05 | 4.90 | 4.99 | 4.83 | 4.98 | 4.98 | qfq | 22,594,284 | 111,364,585 | 1.63% |
| 2024-12-04 | 5.20 | 5.22 | 4.87 | 4.90 | 4.90 | qfq | 43,456,964 | 217,570,054 | -5.41% |
| 2024-12-03 | 5.40 | 5.42 | 5.18 | 5.18 | 5.18 | qfq | 23,494,110 | 122,843,251 | -3.54% |
| 2024-12-02 | 5.27 | 5.49 | 5.20 | 5.37 | 5.37 | qfq | 29,193,838 | 155,389,675 | 1.90% |
| 2024-11-29 | 5.25 | 5.42 | 5.16 | 5.27 | 5.27 | qfq | 29,143,808 | 153,145,562 | 0.38% |
| 2024-11-28 | 5.61 | 5.70 | 5.12 | 5.25 | 5.25 | qfq | 46,333,298 | 246,255,985 | -5.06% |
| 2024-11-27 | 5.56 | 5.57 | 5.24 | 5.53 | 5.53 | qfq | 28,329,522 | 153,263,259 | -1.43% |
| 2024-11-26 | 5.50 | 5.70 | 5.46 | 5.61 | 5.61 | qfq | 26,112,426 | 146,177,907 | 2.00% |
| 2024-11-25 | 5.70 | 5.80 | 5.35 | 5.50 | 5.50 | qfq | 28,825,418 | 157,768,664 | -2.83% |
| 2024-11-22 | 6.10 | 6.12 | 5.65 | 5.66 | 5.66 | qfq | 38,844,484 | 227,876,409 | -5.67% |
| 2024-11-21 | 5.95 | 6.09 | 5.88 | 6.00 | 6.00 | qfq | 49,518,844 | 297,538,380 | 3.45% |
| 2024-11-20 | 5.34 | 5.80 | 5.32 | 5.80 | 5.80 | qfq | 47,251,580 | 262,426,834 | 10.06% |
| 2024-11-19 | 5.24 | 5.40 | 4.99 | 5.27 | 5.27 | qfq | 49,761,193 | 257,118,883 | 1.15% |
| 2024-11-18 | 5.75 | 5.80 | 5.18 | 5.21 | 5.21 | qfq | 48,067,243 | 261,255,217 | -8.76% |
| 2024-11-15 | 5.81 | 5.97 | 5.63 | 5.71 | 5.71 | qfq | 42,426,102 | 246,967,609 | -3.06% |
| 2024-11-14 | 6.30 | 6.35 | 5.75 | 5.89 | 5.89 | qfq | 61,201,518 | 364,236,588 | -5.00% |
| 2024-11-13 | 6.10 | 6.23 | 5.97 | 6.20 | 6.20 | qfq | 47,118,851 | 287,845,590 | 2.65% |
| 2024-11-12 | 5.70 | 6.15 | 5.69 | 6.04 | 6.04 | qfq | 56,150,634 | 337,510,141 | 6.34% |
| 2024-11-11 | 5.66 | 5.79 | 5.37 | 5.68 | 5.68 | qfq | 51,781,831 | 291,067,459 | 0.18% |
| 2024-11-08 | 5.35 | 5.83 | 5.31 | 5.67 | 5.67 | qfq | 60,200,564 | 334,688,348 | 6.98% |
| 2024-11-07 | 4.88 | 5.35 | 4.81 | 5.30 | 5.30 | qfq | 53,300,708 | 270,592,327 | 7.72% |
| 2024-11-06 | 4.73 | 5.00 | 4.68 | 4.92 | 4.92 | qfq | 43,561,430 | 212,711,479 | 3.80% |
| 2024-11-05 | 4.57 | 4.80 | 4.56 | 4.74 | 4.74 | qfq | 34,529,350 | 162,066,775 | 3.95% |
| 2024-11-04 | 4.73 | 4.76 | 4.45 | 4.56 | 4.56 | qfq | 28,653,412 | 130,053,908 | -3.39% |
| 2024-11-01 | 4.68 | 4.79 | 4.54 | 4.72 | 4.72 | qfq | 34,364,783 | 161,050,649 | 0.85% |
| 2024-10-31 | 4.45 | 4.86 | 4.45 | 4.68 | 4.68 | qfq | 50,023,917 | 231,656,564 | 5.17% |
| 2024-10-30 | 4.53 | 4.56 | 4.41 | 4.45 | 4.45 | qfq | 25,517,698 | 114,076,776 | -1.98% |
| 2024-10-29 | 4.68 | 4.73 | 4.51 | 4.54 | 4.54 | qfq | 26,417,481 | 121,841,773 | -2.99% |
| 2024-10-28 | 4.65 | 4.79 | 4.57 | 4.68 | 4.68 | qfq | 37,091,827 | 173,905,068 | 1.08% |
| 2024-10-25 | 4.50 | 4.64 | 4.43 | 4.63 | 4.63 | qfq | 39,247,767 | 178,520,653 | 3.81% |
| 2024-10-24 | 4.28 | 4.48 | 4.23 | 4.46 | 4.46 | qfq | 32,331,454 | 141,391,654 | 4.21% |
| 2024-10-23 | 4.15 | 4.44 | 4.13 | 4.28 | 4.28 | qfq | 43,295,360 | 186,608,753 | 2.88% |
| 2024-10-22 | 4.09 | 4.32 | 4.07 | 4.16 | 4.16 | qfq | 33,385,040 | 140,361,903 | 1.71% |
| 2024-10-21 | 3.92 | 4.10 | 3.89 | 4.09 | 4.09 | qfq | 28,620,515 | 114,849,708 | 4.34% |
| 2024-10-18 | 3.98 | 4.02 | 3.87 | 3.92 | 3.92 | qfq | 29,519,738 | 116,369,416 | -1.75% |
| 2024-10-17 | 4.09 | 4.25 | 3.95 | 3.99 | 3.99 | qfq | 36,066,893 | 147,271,730 | -2.68% |
| 2024-10-16 | 4.00 | 4.10 | 3.97 | 4.10 | 4.10 | qfq | 27,567,037 | 111,794,279 | 3.27% |
| 2024-10-15 | 3.99 | 4.04 | 3.86 | 3.97 | 3.97 | qfq | 18,658,044 | 74,194,648 | -0.75% |
| 2024-10-14 | 4.02 | 4.15 | 3.94 | 4.00 | 4.00 | qfq | 29,780,689 | 120,054,690 | 0.50% |
| 2024-10-11 | 3.96 | 4.16 | 3.80 | 3.98 | 3.98 | qfq | 49,952,730 | 198,497,294 | -0.25% |
| 2024-10-10 | 3.70 | 4.02 | 3.62 | 3.99 | 3.99 | qfq | 43,145,685 | 166,962,780 | 9.32% |
| 2024-10-09 | 3.98 | 3.99 | 3.65 | 3.65 | 3.65 | qfq | 32,395,429 | 121,781,859 | -9.20% |
| 2024-10-08 | 4.19 | 4.20 | 3.82 | 4.02 | 4.02 | qfq | 51,762,952 | 210,138,284 | 5.24% |
| 2024-09-30 | 3.62 | 3.82 | 3.61 | 3.82 | 3.82 | qfq | 40,661,610 | 151,837,226 | 10.09% |
| 2024-09-27 | 3.46 | 3.51 | 3.42 | 3.47 | 3.47 | qfq | 20,588,350 | 71,240,120 | 1.76% |
| 2024-09-26 | 3.27 | 3.41 | 3.25 | 3.41 | 3.41 | qfq | 19,316,070 | 64,755,314 | 4.28% |
| 2024-09-25 | 3.25 | 3.39 | 3.25 | 3.27 | 3.27 | qfq | 20,042,523 | 66,329,785 | 0.93% |
| 2024-09-24 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | qfq | 10,921,243 | 35,138,557 | 1.25% |
| 2024-09-23 | 3.19 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 8,187,136 | 26,024,025 | 0.95% |
| 2024-09-20 | 3.18 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 11,957,710 | 37,963,689 | -0.63% |
| 2024-09-19 | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | qfq | 15,172,892 | 47,659,312 | 3.91% |
| 2024-09-18 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | qfq | 12,965,655 | 39,499,176 | 0.66% |
| 2024-09-13 | 2.86 | 3.05 | 2.86 | 3.05 | 3.05 | qfq | 20,876,287 | 62,042,126 | 6.64% |
| 2024-09-12 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 3,678,520 | 10,533,753 | 0.35% |
| 2024-09-11 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 4,745,530 | 13,565,714 | -1.04% |
| 2024-09-10 | 2.89 | 2.91 | 2.84 | 2.88 | 2.88 | qfq | 6,308,947 | 18,101,707 | 0.00% |
| 2024-09-09 | 2.88 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 6,146,390 | 17,713,750 | 0.35% |
| 2024-09-06 | 2.88 | 2.91 | 2.86 | 2.87 | 2.87 | qfq | 6,394,670 | 18,445,838 | -0.35% |
| 2024-09-05 | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 6,504,790 | 18,583,383 | 2.13% |
| 2024-09-04 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | qfq | 5,356,100 | 15,202,788 | -0.35% |
| 2024-09-03 | 2.83 | 2.87 | 2.82 | 2.83 | 2.83 | qfq | 4,795,610 | 13,638,500 | 0.00% |
| 2024-09-02 | 2.88 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 5,706,640 | 16,325,211 | -2.08% |
| 2024-08-30 | 2.80 | 2.93 | 2.79 | 2.89 | 2.89 | qfq | 11,428,470 | 32,848,741 | 3.58% |
| 2024-08-29 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | qfq | 2,997,460 | 8,330,853 | 0.36% |
| 2024-08-28 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | qfq | 3,324,280 | 9,292,337 | -0.71% |
| 2024-08-27 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 3,133,250 | 8,771,252 | -0.71% |
| 2024-08-26 | 2.83 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 5,149,234 | 14,541,960 | 0.00% |
| 2024-08-23 | 2.82 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 3,148,200 | 8,878,011 | 0.00% |
| 2024-08-22 | 2.81 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 4,516,554 | 12,778,037 | 0.36% |
| 2024-08-21 | 2.82 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 2,891,179 | 8,140,449 | 0.00% |
| 2024-08-20 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 4,004,868 | 11,313,756 | -1.75% |
| 2024-08-19 | 2.88 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 4,174,300 | 11,977,316 | -0.69% |
| 2024-08-16 | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 7,109,090 | 20,561,303 | -2.04% |
| 2024-08-15 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 4,212,200 | 12,283,582 | 1.73% |
| 2024-08-14 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | qfq | 2,995,910 | 8,708,668 | -0.69% |
| 2024-08-13 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 5,141,590 | 14,895,959 | 0.00% |
| 2024-08-12 | 3.02 | 3.02 | 2.90 | 2.91 | 2.91 | qfq | 8,862,670 | 26,109,052 | -3.64% |
| 2024-08-09 | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | qfq | 10,099,190 | 30,671,326 | 1.00% |
| 2024-08-08 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 7,146,050 | 21,397,624 | 0.67% |
| 2024-08-07 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 4,264,200 | 12,695,683 | -1.00% |
| 2024-08-06 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 4,215,591 | 12,585,204 | 1.35% |
| 2024-08-05 | 2.98 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 5,467,131 | 16,397,281 | -1.33% |
| 2024-08-02 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 4,949,470 | 14,939,811 | -0.99% |
| 2024-08-01 | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 5,954,565 | 18,045,752 | -0.66% |
| 2024-07-31 | 2.96 | 3.06 | 2.94 | 3.05 | 3.05 | qfq | 9,226,732 | 27,706,174 | 3.04% |
| 2024-07-30 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 4,728,620 | 13,954,805 | 1.37% |
| 2024-07-29 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 3,175,060 | 9,267,429 | 0.00% |
| 2024-07-26 | 2.92 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 4,001,920 | 11,698,041 | 0.34% |
| 2024-07-25 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 4,331,441 | 12,622,165 | 0.00% |
| 2024-07-24 | 2.96 | 2.99 | 2.91 | 2.91 | 2.91 | qfq | 5,473,400 | 16,113,510 | -1.02% |
| 2024-07-23 | 2.99 | 3.01 | 2.94 | 2.94 | 2.94 | qfq | 5,605,461 | 16,628,790 | -1.67% |
| 2024-07-22 | 2.97 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 6,121,511 | 18,425,731 | 0.67% |
| 2024-07-19 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 4,144,011 | 12,304,499 | -1.33% |
| 2024-07-18 | 2.99 | 3.01 | 2.94 | 3.01 | 3.01 | qfq | 5,343,020 | 15,889,672 | 0.33% |
| 2024-07-17 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 4,734,230 | 14,287,935 | 0.00% |
| 2024-07-16 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | qfq | 4,003,350 | 12,050,305 | -0.99% |
| 2024-07-15 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 6,316,290 | 19,163,877 | -1.94% |
| 2024-07-12 | 2.99 | 3.16 | 2.98 | 3.09 | 3.09 | qfq | 15,033,315 | 46,531,848 | 3.34% |
| 2024-07-11 | 2.94 | 3.03 | 2.92 | 2.99 | 2.99 | qfq | 11,298,685 | 33,495,723 | 2.75% |
| 2024-07-10 | 2.93 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 5,026,210 | 14,653,956 | -0.68% |
| 2024-07-09 | 2.92 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 7,953,510 | 23,219,736 | 0.69% |
| 2024-07-08 | 3.01 | 3.03 | 2.88 | 2.91 | 2.91 | qfq | 11,038,270 | 32,245,862 | -3.32% |
| 2024-07-05 | 3.04 | 3.07 | 2.99 | 3.01 | 3.01 | qfq | 10,541,720 | 31,867,072 | -0.66% |
| 2024-07-04 | 3.23 | 3.25 | 3.02 | 3.03 | 3.03 | qfq | 11,893,071 | 37,005,479 | -6.19% |
| 2024-07-03 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 7,509,720 | 24,436,880 | -1.82% |
| 2024-07-02 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 5,604,591 | 18,387,460 | 0.61% |
| 2024-07-01 | 3.23 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 8,786,724 | 28,744,946 | 0.93% |
| 2024-06-28 | 3.12 | 3.35 | 3.10 | 3.24 | 3.24 | qfq | 17,469,040 | 56,329,632 | 3.85% |
| 2024-06-27 | 3.07 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 8,724,980 | 27,165,013 | 1.96% |
| 2024-06-26 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 7,565,460 | 23,063,304 | -0.65% |
| 2024-06-25 | 2.96 | 3.15 | 2.93 | 3.08 | 3.08 | qfq | 16,487,650 | 50,685,681 | 4.41% |
| 2024-06-24 | 3.05 | 3.06 | 2.91 | 2.95 | 2.95 | qfq | 10,090,620 | 29,935,831 | -3.59% |
| 2024-06-21 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 4,707,135 | 14,435,664 | -0.33% |
| 2024-06-20 | 3.18 | 3.19 | 3.06 | 3.07 | 3.07 | qfq | 6,721,270 | 20,910,528 | -3.46% |
| 2024-06-19 | 3.14 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 10,313,623 | 32,865,632 | 1.27% |
| 2024-06-18 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 5,636,438 | 17,632,153 | 0.32% |
| 2024-06-17 | 3.11 | 3.22 | 3.10 | 3.13 | 3.13 | qfq | 9,804,660 | 31,026,525 | 0.00% |
| 2024-06-14 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | qfq | 8,644,590 | 26,949,281 | 1.95% |
| 2024-06-13 | 3.12 | 3.15 | 3.06 | 3.07 | 3.07 | qfq | 4,589,430 | 14,163,811 | -1.60% |
| 2024-06-12 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 5,009,535 | 15,585,424 | 0.65% |
| 2024-06-11 | 3.13 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 6,630,400 | 20,622,233 | -0.96% |
| 2024-06-07 | 3.10 | 3.16 | 3.04 | 3.13 | 3.13 | qfq | 9,494,592 | 29,612,952 | 1.62% |
| 2024-06-06 | 3.15 | 3.19 | 3.03 | 3.08 | 3.08 | qfq | 12,200,363 | 37,686,359 | -2.22% |
| 2024-06-05 | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | qfq | 7,635,769 | 24,289,257 | -3.37% |
| 2024-06-04 | 3.22 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 7,237,564 | 23,455,694 | 0.93% |
| 2024-06-03 | 3.31 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 10,440,150 | 33,965,358 | -2.42% |
| 2024-05-31 | 3.31 | 3.38 | 3.31 | 3.31 | 3.31 | qfq | 6,826,410 | 22,796,958 | 0.30% |
| 2024-05-30 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | qfq | 9,045,759 | 29,986,685 | -2.08% |
| 2024-05-29 | 3.35 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 5,596,770 | 18,952,157 | 0.30% |
| 2024-05-28 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 7,806,400 | 26,273,666 | -0.88% |
| 2024-05-27 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 9,283,760 | 31,307,751 | -0.29% |
| 2024-05-24 | 3.37 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 17,778,490 | 60,563,332 | 0.00% |
| 2024-05-23 | 3.45 | 3.50 | 3.36 | 3.40 | 3.40 | qfq | 23,210,891 | 79,199,083 | -2.30% |
| 2024-05-22 | 3.49 | 3.60 | 3.43 | 3.48 | 3.48 | qfq | 26,553,456 | 93,170,752 | -0.29% |
| 2024-05-21 | 3.39 | 3.52 | 3.37 | 3.49 | 3.49 | qfq | 24,520,580 | 84,974,469 | 2.95% |
| 2024-05-20 | 3.50 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 24,279,725 | 82,685,437 | -2.31% |
| 2024-05-17 | 3.32 | 3.48 | 3.28 | 3.47 | 3.47 | qfq | 33,207,984 | 111,899,246 | 4.83% |
| 2024-05-16 | 3.27 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 17,254,682 | 57,210,173 | 0.91% |
| 2024-05-15 | 3.25 | 3.34 | 3.23 | 3.28 | 3.28 | qfq | 15,728,552 | 51,819,518 | 0.61% |
| 2024-05-14 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 13,714,150 | 44,764,612 | -0.91% |
| 2024-05-13 | 3.13 | 3.32 | 3.07 | 3.29 | 3.29 | qfq | 30,815,729 | 99,540,644 | 4.78% |
| 2024-05-10 | 3.06 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 21,812,160 | 67,801,834 | 2.28% |
| 2024-05-09 | 3.02 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 12,250,354 | 37,539,402 | 1.66% |
| 2024-05-08 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 9,709,060 | 29,278,025 | -0.98% |
| 2024-05-07 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 11,414,226 | 34,665,806 | 0.33% |
| 2024-05-06 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 13,562,850 | 41,214,526 | 1.00% |
| 2024-04-30 | 3.10 | 3.11 | 3.00 | 3.01 | 3.01 | qfq | 19,187,103 | 58,214,761 | -3.53% |
| 2024-04-29 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | qfq | 31,189,007 | 94,875,607 | 6.85% |
| 2024-04-26 | 2.88 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 9,343,983 | 27,017,092 | 1.39% |
| 2024-04-25 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 5,453,600 | 15,761,885 | -0.69% |
| 2024-04-24 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 5,958,577 | 17,270,651 | 0.00% |
| 2024-04-23 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | qfq | 8,701,811 | 25,385,797 | -0.34% |
| 2024-04-22 | 2.84 | 2.96 | 2.84 | 2.91 | 2.91 | qfq | 10,134,640 | 29,512,166 | 2.11% |
| 2024-04-19 | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 5,258,760 | 14,998,254 | -0.70% |
| 2024-04-18 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 9,995,400 | 28,715,983 | 1.06% |
| 2024-04-17 | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | qfq | 12,214,331 | 34,440,435 | 2.16% |
| 2024-04-16 | 2.78 | 2.81 | 2.72 | 2.78 | 2.78 | qfq | 14,401,717 | 39,620,256 | 0.00% |
| 2024-04-15 | 2.86 | 2.88 | 2.74 | 2.78 | 2.78 | qfq | 15,823,000 | 44,116,738 | -2.80% |
| 2024-04-12 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 6,802,220 | 19,472,638 | -0.35% |
| 2024-04-11 | 2.87 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 5,498,560 | 15,820,061 | -0.35% |
| 2024-04-10 | 2.93 | 2.94 | 2.84 | 2.88 | 2.88 | qfq | 10,629,930 | 30,580,793 | -1.71% |
| 2024-04-09 | 2.83 | 2.94 | 2.83 | 2.93 | 2.93 | qfq | 12,526,423 | 36,237,338 | 3.53% |
| 2024-04-08 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | qfq | 12,919,280 | 36,949,518 | -2.41% |
| 2024-04-03 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | qfq | 11,687,480 | 34,032,222 | -2.03% |
| 2024-04-02 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | qfq | 14,679,648 | 43,147,234 | 1.37% |
| 2024-04-01 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | qfq | 7,956,471 | 23,182,660 | 1.04% |
| 2024-03-29 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 7,216,035 | 20,809,431 | -0.34% |
| 2024-03-28 | 2.86 | 2.93 | 2.85 | 2.90 | 2.90 | qfq | 10,830,045 | 31,452,488 | 1.75% |
| 2024-03-27 | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | qfq | 12,431,101 | 35,840,454 | -3.39% |
| 2024-03-26 | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | qfq | 14,743,091 | 43,033,870 | 3.15% |
| 2024-03-25 | 2.90 | 2.95 | 2.86 | 2.86 | 2.86 | qfq | 11,209,994 | 32,525,526 | -1.38% |
| 2024-03-22 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | qfq | 15,789,593 | 45,842,563 | -2.03% |
| 2024-03-21 | 2.97 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 11,069,884 | 32,979,384 | -0.34% |
| 2024-03-20 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | qfq | 7,966,781 | 23,555,247 | 1.02% |
| 2024-03-19 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | qfq | 8,264,650 | 24,426,651 | -1.01% |
| 2024-03-18 | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 11,181,033 | 33,040,439 | -0.67% |
| 2024-03-15 | 2.96 | 2.99 | 2.92 | 2.99 | 2.99 | qfq | 9,837,780 | 29,087,148 | 1.01% |
| 2024-03-14 | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | qfq | 12,903,782 | 38,316,425 | -0.67% |
| 2024-03-13 | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | qfq | 14,706,910 | 44,060,670 | -2.93% |
| 2024-03-12 | 2.96 | 3.09 | 2.92 | 3.07 | 3.07 | qfq | 16,560,230 | 50,010,724 | 3.72% |
| 2024-03-11 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | qfq | 9,222,068 | 27,114,244 | 1.37% |
| 2024-03-08 | 2.89 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 9,204,402 | 26,591,619 | 1.04% |
| 2024-03-07 | 2.91 | 2.93 | 2.88 | 2.89 | 2.89 | qfq | 8,823,902 | 25,617,302 | 0.00% |
| 2024-03-06 | 2.86 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 9,406,863 | 27,352,905 | 0.70% |
| 2024-03-05 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 9,396,445 | 27,088,662 | -1.71% |
| 2024-03-04 | 2.96 | 2.96 | 2.85 | 2.92 | 2.92 | qfq | 15,454,870 | 44,743,031 | -1.68% |
| 2024-03-01 | 3.01 | 3.03 | 2.92 | 2.97 | 2.97 | qfq | 16,424,998 | 48,801,475 | -1.66% |
| 2024-02-29 | 2.96 | 3.03 | 2.96 | 3.02 | 3.02 | qfq | 12,769,500 | 38,253,014 | 1.00% |
| 2024-02-28 | 3.09 | 3.17 | 2.98 | 2.99 | 2.99 | qfq | 24,428,810 | 75,149,993 | -3.24% |
| 2024-02-27 | 3.03 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 11,562,877 | 35,476,115 | 1.98% |
| 2024-02-26 | 3.05 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 14,937,063 | 45,342,874 | -0.66% |
| 2024-02-23 | 2.99 | 3.07 | 2.97 | 3.05 | 3.05 | qfq | 15,768,298 | 47,561,220 | 2.01% |
| 2024-02-22 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 12,161,526 | 36,290,183 | 0.00% |
| 2024-02-21 | 2.90 | 3.07 | 2.90 | 2.99 | 2.99 | qfq | 17,861,664 | 53,504,440 | 1.70% |
| 2024-02-20 | 2.90 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 14,500,358 | 42,196,723 | 1.38% |
| 2024-02-19 | 2.92 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 19,311,327 | 56,118,807 | -0.34% |
| 2024-02-08 | 2.73 | 2.94 | 2.70 | 2.91 | 2.91 | qfq | 27,597,568 | 77,693,083 | 6.59% |
| 2024-02-07 | 2.85 | 2.86 | 2.70 | 2.73 | 2.73 | qfq | 25,928,007 | 71,383,690 | -5.86% |
| 2024-02-06 | 2.78 | 2.92 | 2.63 | 2.90 | 2.90 | qfq | 50,424,897 | 138,636,957 | 1.75% |
| 2024-02-05 | 3.11 | 3.12 | 2.85 | 2.85 | 2.85 | qfq | 35,304,613 | 102,081,002 | -10.09% |
| 2024-02-02 | 3.22 | 3.24 | 2.98 | 3.17 | 3.17 | qfq | 26,881,100 | 83,759,608 | -0.31% |
| 2024-02-01 | 3.20 | 3.22 | 3.07 | 3.18 | 3.18 | qfq | 29,494,991 | 92,580,384 | -0.93% |
| 2024-01-31 | 3.32 | 3.37 | 3.13 | 3.21 | 3.21 | qfq | 22,456,301 | 72,433,558 | -4.18% |
| 2024-01-30 | 3.42 | 3.47 | 3.34 | 3.35 | 3.35 | qfq | 14,725,781 | 50,202,877 | -3.18% |
| 2024-01-29 | 3.58 | 3.60 | 3.44 | 3.46 | 3.46 | qfq | 14,104,156 | 49,401,904 | -3.35% |
| 2024-01-26 | 3.52 | 3.62 | 3.51 | 3.58 | 3.58 | qfq | 16,772,583 | 60,042,242 | 1.13% |
| 2024-01-25 | 3.42 | 3.55 | 3.41 | 3.54 | 3.54 | qfq | 14,834,772 | 51,776,728 | 3.51% |
| 2024-01-24 | 3.33 | 3.42 | 3.28 | 3.42 | 3.42 | qfq | 18,028,315 | 60,696,854 | 3.01% |
| 2024-01-23 | 3.28 | 3.36 | 3.16 | 3.32 | 3.32 | qfq | 23,621,573 | 76,985,599 | 1.22% |
| 2024-01-22 | 3.47 | 3.47 | 3.17 | 3.28 | 3.28 | qfq | 28,632,991 | 94,690,388 | -5.75% |
| 2024-01-19 | 3.47 | 3.50 | 3.42 | 3.48 | 3.48 | qfq | 12,047,056 | 41,775,770 | 0.00% |
| 2024-01-18 | 3.47 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 27,019,372 | 92,473,057 | 0.58% |
| 2024-01-17 | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | qfq | 20,941,901 | 73,363,484 | -2.81% |
| 2024-01-16 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 15,239,466 | 54,181,220 | -0.84% |
| 2024-01-15 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 12,336,980 | 44,302,191 | 0.00% |
| 2024-01-12 | 3.60 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 12,133,752 | 43,972,776 | -0.28% |
| 2024-01-11 | 3.64 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 10,947,683 | 39,393,504 | 0.28% |
| 2024-01-10 | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 13,424,590 | 48,383,349 | 0.00% |
| 2024-01-09 | 3.63 | 3.65 | 3.59 | 3.59 | 3.59 | qfq | 12,032,900 | 43,545,223 | -0.55% |
| 2024-01-08 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 8,929,210 | 32,622,096 | -2.17% |
| 2024-01-05 | 3.73 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 10,366,900 | 38,542,169 | -1.07% |
| 2024-01-04 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | qfq | 6,462,704 | 24,026,256 | 0.00% |
| 2024-01-03 | 3.73 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 12,197,350 | 45,636,708 | 0.27% |
| 2024-01-02 | 3.86 | 3.90 | 3.72 | 3.72 | 3.72 | qfq | 18,273,195 | 68,843,090 | -4.37% |
| 2023-12-29 | 3.86 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 12,981,521 | 50,134,265 | 0.52% |
| 2023-12-28 | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | qfq | 8,318,243 | 32,322,523 | -0.26% |
| 2023-12-27 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 6,397,403 | 24,794,309 | 0.78% |
| 2023-12-26 | 3.88 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 6,612,520 | 25,773,137 | -0.52% |
| 2023-12-25 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 8,377,984 | 32,441,557 | -1.78% |
| 2023-12-22 | 3.99 | 4.00 | 3.93 | 3.94 | 3.94 | qfq | 8,186,623 | 32,403,756 | -0.76% |
| 2023-12-21 | 3.98 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 9,513,961 | 37,478,920 | -0.50% |
| 2023-12-20 | 4.04 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 7,815,682 | 31,395,030 | -0.75% |
| 2023-12-19 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 12,368,900 | 49,701,630 | -0.74% |
| 2023-12-18 | 4.11 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 10,865,330 | 44,326,041 | -1.70% |
| 2023-12-15 | 4.10 | 4.15 | 4.10 | 4.12 | 4.12 | qfq | 10,370,460 | 42,813,718 | 0.00% |
| 2023-12-14 | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | qfq | 10,121,398 | 41,573,832 | 1.48% |
| 2023-12-13 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 10,334,025 | 42,151,263 | -0.49% |
| 2023-12-12 | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | qfq | 13,763,428 | 55,992,992 | 0.25% |
| 2023-12-11 | 4.05 | 4.07 | 3.97 | 4.07 | 4.07 | qfq | 19,833,060 | 79,987,689 | 0.49% |
| 2023-12-08 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 27,672,102 | 112,787,725 | -1.46% |
| 2023-12-07 | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 15,733,910 | 64,704,104 | 0.00% |
| 2023-12-06 | 4.12 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 9,201,240 | 37,975,568 | -0.48% |
| 2023-12-05 | 4.12 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 12,853,880 | 53,245,413 | -0.24% |
| 2023-12-04 | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 13,867,920 | 57,657,799 | 0.00% |
| 2023-12-01 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | qfq | 16,106,170 | 66,476,223 | 1.47% |
| 2023-11-30 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | qfq | 10,362,030 | 42,251,375 | 0.25% |
| 2023-11-29 | 4.08 | 4.11 | 4.06 | 4.07 | 4.07 | qfq | 18,077,632 | 73,836,206 | -0.73% |
| 2023-11-28 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | qfq | 12,429,524 | 50,972,713 | -0.73% |
| 2023-11-27 | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | qfq | 11,791,255 | 48,681,674 | 0.24% |
| 2023-11-24 | 4.13 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 12,179,581 | 50,408,364 | 0.24% |
| 2023-11-23 | 4.09 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 15,723,825 | 64,674,572 | 0.49% |
| 2023-11-22 | 4.09 | 4.16 | 4.09 | 4.09 | 4.09 | qfq | 11,484,339 | 47,361,435 | -0.49% |
| 2023-11-21 | 4.09 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 17,074,810 | 70,783,610 | 0.74% |
| 2023-11-20 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | qfq | 10,972,300 | 44,865,873 | -0.24% |
| 2023-11-17 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 12,629,533 | 51,420,156 | 0.00% |
| 2023-11-16 | 4.03 | 4.15 | 3.99 | 4.09 | 4.09 | qfq | 18,759,100 | 76,565,850 | 2.00% |
| 2023-11-15 | 4.05 | 4.06 | 4.00 | 4.01 | 4.01 | qfq | 16,179,221 | 65,053,338 | -0.50% |
| 2023-11-14 | 3.86 | 4.06 | 3.86 | 4.03 | 4.03 | qfq | 32,776,819 | 130,889,847 | 4.40% |
| 2023-11-13 | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 6,285,080 | 24,192,342 | 0.52% |
| 2023-11-10 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 5,972,360 | 22,901,496 | -1.29% |
| 2023-11-09 | 3.88 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 7,778,329 | 30,331,754 | 0.78% |
| 2023-11-08 | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 7,884,350 | 30,485,799 | 0.00% |
| 2023-11-07 | 3.84 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 6,542,180 | 25,203,103 | 0.52% |
| 2023-11-06 | 3.81 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 7,562,925 | 29,001,265 | 1.32% |
| 2023-11-03 | 3.85 | 3.87 | 3.79 | 3.79 | 3.79 | qfq | 9,037,280 | 34,439,167 | -1.56% |
| 2023-11-02 | 3.83 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 5,946,964 | 22,822,380 | 0.52% |
| 2023-11-01 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 10,908,062 | 42,024,087 | -2.54% |
| 2023-10-31 | 3.74 | 3.94 | 3.74 | 3.93 | 3.93 | qfq | 21,708,837 | 84,014,106 | 5.36% |
| 2023-10-30 | 3.67 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 10,109,861 | 37,365,429 | 1.63% |
| 2023-10-27 | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | qfq | 7,099,524 | 26,056,802 | 1.10% |
| 2023-10-26 | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 5,651,265 | 20,530,754 | -1.09% |
| 2023-10-25 | 3.67 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 8,189,887 | 30,119,727 | 0.82% |
| 2023-10-24 | 3.58 | 3.66 | 3.57 | 3.64 | 3.64 | qfq | 8,399,950 | 30,470,483 | 2.25% |
| 2023-10-23 | 3.64 | 3.65 | 3.54 | 3.56 | 3.56 | qfq | 6,959,438 | 24,923,304 | -2.20% |
| 2023-10-20 | 3.63 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 5,044,440 | 18,396,925 | 0.28% |
| 2023-10-19 | 3.65 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 5,691,247 | 20,699,606 | -0.55% |
| 2023-10-18 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 8,503,912 | 31,118,268 | -1.88% |
| 2023-10-17 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | qfq | 4,314,920 | 16,039,436 | -0.27% |
| 2023-10-16 | 3.77 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 7,003,790 | 26,149,309 | -1.06% |
| 2023-10-13 | 3.81 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 6,855,027 | 25,906,706 | -1.05% |
| 2023-10-12 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | qfq | 5,454,770 | 20,769,922 | 0.53% |
| 2023-10-11 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 6,669,607 | 25,381,016 | -1.30% |
| 2023-10-10 | 3.82 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 7,264,030 | 27,911,652 | 1.32% |
| 2023-10-09 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 7,472,400 | 28,476,183 | -1.81% |
| 2023-09-28 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | qfq | 6,050,248 | 23,293,988 | 0.52% |
| 2023-09-27 | 3.85 | 3.88 | 3.83 | 3.84 | 3.84 | qfq | 5,983,039 | 23,011,679 | 0.00% |
| 2023-09-26 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | qfq | 4,478,730 | 17,258,208 | -0.52% |
| 2023-09-25 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | qfq | 11,061,971 | 42,917,727 | -1.78% |
| 2023-09-22 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 8,825,211 | 34,605,035 | 0.26% |
| 2023-09-21 | 3.92 | 3.96 | 3.91 | 3.92 | 3.92 | qfq | 7,372,150 | 29,006,776 | 0.00% |
| 2023-09-20 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 7,255,086 | 28,420,897 | 0.00% |
| 2023-09-19 | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | qfq | 6,690,636 | 26,180,659 | 0.00% |
| 2023-09-18 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 11,884,100 | 46,649,038 | -1.75% |
| 2023-09-15 | 3.91 | 4.00 | 3.89 | 3.99 | 3.99 | qfq | 13,797,118 | 54,648,520 | 2.31% |
| 2023-09-14 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 5,483,198 | 21,333,152 | 0.00% |
| 2023-09-13 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 6,549,713 | 25,595,500 | -0.26% |
| 2023-09-12 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 5,556,954 | 21,711,342 | 0.26% |
| 2023-09-11 | 3.90 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 9,416,790 | 36,610,155 | 0.78% |
| 2023-09-08 | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | qfq | 8,222,700 | 32,007,451 | -1.28% |
| 2023-09-07 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 11,411,750 | 45,145,377 | -1.51% |
| 2023-09-06 | 3.94 | 4.00 | 3.90 | 3.98 | 3.98 | qfq | 13,487,530 | 53,298,838 | 1.27% |
| 2023-09-05 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 20,662,120 | 81,865,447 | -2.00% |
| 2023-09-04 | 4.05 | 4.07 | 3.98 | 4.01 | 4.01 | qfq | 17,204,370 | 69,102,229 | 0.00% |
| 2023-09-01 | 4.12 | 4.14 | 4.01 | 4.01 | 4.01 | qfq | 12,554,980 | 50,942,351 | -1.96% |
| 2023-08-31 | 4.24 | 4.27 | 4.08 | 4.09 | 4.09 | qfq | 17,079,591 | 70,841,471 | -3.99% |
| 2023-08-30 | 4.26 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 16,564,631 | 70,556,226 | -0.93% |
| 2023-08-29 | 4.16 | 4.31 | 4.10 | 4.30 | 4.30 | qfq | 23,113,550 | 97,523,461 | 3.37% |
| 2023-08-28 | 4.21 | 4.27 | 4.11 | 4.16 | 4.16 | qfq | 26,556,974 | 111,549,771 | 3.74% |
| 2023-08-25 | 4.02 | 4.08 | 3.96 | 4.01 | 4.01 | qfq | 17,438,065 | 70,225,878 | -0.25% |
| 2023-08-24 | 4.05 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 10,081,324 | 40,677,223 | -0.25% |
| 2023-08-23 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 10,076,846 | 40,967,640 | -1.23% |
| 2023-08-22 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 11,424,920 | 46,718,999 | -0.24% |
| 2023-08-21 | 4.15 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 8,323,920 | 34,334,953 | -1.21% |
| 2023-08-18 | 4.21 | 4.27 | 4.13 | 4.14 | 4.14 | qfq | 8,380,020 | 35,127,829 | -1.90% |
| 2023-08-17 | 4.24 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 7,973,700 | 33,519,231 | -0.47% |
| 2023-08-16 | 4.19 | 4.31 | 4.15 | 4.24 | 4.24 | qfq | 13,344,430 | 56,613,376 | 0.71% |
| 2023-08-15 | 4.27 | 4.27 | 4.15 | 4.21 | 4.21 | qfq | 10,163,280 | 42,705,505 | -1.41% |
| 2023-08-14 | 4.23 | 4.27 | 4.14 | 4.27 | 4.27 | qfq | 14,677,473 | 61,779,206 | 0.47% |
| 2023-08-11 | 4.26 | 4.31 | 4.21 | 4.25 | 4.25 | qfq | 14,197,127 | 60,560,373 | -0.23% |
| 2023-08-10 | 4.25 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 8,955,870 | 38,175,021 | 0.24% |
| 2023-08-09 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | qfq | 8,714,800 | 37,154,533 | -0.70% |
| 2023-08-08 | 4.30 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 10,471,973 | 44,794,399 | 0.00% |
| 2023-08-07 | 4.36 | 4.36 | 4.24 | 4.28 | 4.28 | qfq | 17,045,100 | 72,980,927 | -2.51% |
| 2023-08-04 | 4.47 | 4.47 | 4.37 | 4.39 | 4.39 | qfq | 15,838,419 | 69,858,942 | -1.13% |
| 2023-08-03 | 4.37 | 4.46 | 4.32 | 4.44 | 4.44 | qfq | 27,891,315 | 122,776,356 | 1.14% |
| 2023-08-02 | 4.37 | 4.48 | 4.36 | 4.39 | 4.39 | qfq | 22,560,440 | 99,702,306 | 0.69% |
| 2023-08-01 | 4.45 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 22,261,476 | 97,745,697 | -0.91% |
| 2023-07-31 | 4.37 | 4.45 | 4.35 | 4.40 | 4.40 | qfq | 26,651,367 | 117,325,646 | 1.15% |
| 2023-07-28 | 4.29 | 4.38 | 4.25 | 4.35 | 4.35 | qfq | 28,201,895 | 121,877,371 | 1.87% |
| 2023-07-27 | 4.24 | 4.36 | 4.17 | 4.27 | 4.27 | qfq | 24,568,906 | 105,083,295 | -0.23% |
| 2023-07-26 | 4.22 | 4.28 | 4.19 | 4.28 | 4.28 | qfq | 25,326,457 | 107,705,723 | 1.18% |
| 2023-07-25 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 24,465,544 | 103,281,791 | 2.17% |
| 2023-07-24 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 12,557,838 | 51,933,785 | -0.96% |
| 2023-07-21 | 4.11 | 4.19 | 4.10 | 4.18 | 4.18 | qfq | 18,006,202 | 75,071,728 | 1.46% |
| 2023-07-20 | 4.09 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 16,264,574 | 66,976,825 | 0.98% |
| 2023-07-19 | 4.05 | 4.08 | 4.02 | 4.08 | 4.08 | qfq | 7,269,623 | 29,469,148 | 0.74% |
| 2023-07-18 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 5,473,192 | 22,097,872 | 0.25% |