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
天健集团000090.SZ
最近收盘价3.232026-07-17
最近交易日2026-07-17
成交量（股）25,129,068
成交额（元）82,481,510
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 3.28 | 3.37 | 3.22 | 3.23 | 3.23 | qfq | 25,129,068 | 82,481,510 | -1.82% |
| 2026-07-16 | 3.17 | 3.40 | 3.14 | 3.29 | 3.29 | qfq | 34,019,275 | 112,059,843 | 3.46% |
| 2026-07-15 | 3.11 | 3.22 | 3.05 | 3.18 | 3.18 | qfq | 25,504,775 | 80,687,174 | -1.55% |
| 2026-07-14 | 3.21 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 12,149,900 | 38,987,597 | 0.31% |
| 2026-07-13 | 3.22 | 3.30 | 3.18 | 3.22 | 3.22 | qfq | 21,111,946 | 68,409,005 | -0.92% |
| 2026-07-10 | 3.05 | 3.35 | 3.02 | 3.25 | 3.25 | qfq | 40,173,309 | 129,811,478 | 6.56% |
| 2026-07-09 | 3.06 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 13,654,836 | 41,678,675 | -0.65% |
| 2026-07-08 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 14,979,345 | 45,845,985 | 0.99% |
| 2026-07-07 | 3.09 | 3.11 | 3.02 | 3.04 | 3.04 | qfq | 14,597,100 | 44,549,603 | -1.94% |
| 2026-07-06 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 14,420,833 | 44,494,968 | 0.32% |
| 2026-07-03 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 16,388,360 | 50,477,094 | 1.31% |
| 2026-07-02 | 3.08 | 3.13 | 3.04 | 3.05 | 3.05 | qfq | 14,379,884 | 44,247,854 | -1.29% |
| 2026-07-01 | 3.02 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 21,480,801 | 65,810,604 | 2.66% |
| 2026-06-30 | 3.09 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 21,865,177 | 66,120,503 | -3.22% |
| 2026-06-29 | 3.15 | 3.15 | 3.03 | 3.11 | 3.11 | qfq | 21,440,926 | 66,356,685 | -1.27% |
| 2026-06-26 | 3.21 | 3.23 | 3.15 | 3.15 | 3.15 | qfq | 20,902,213 | 66,567,993 | -2.17% |
| 2026-06-25 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | qfq | 16,466,494 | 52,884,882 | -0.62% |
| 2026-06-24 | 3.34 | 3.37 | 3.21 | 3.24 | 3.24 | qfq | 21,261,342 | 69,303,107 | -3.28% |
| 2026-06-23 | 3.31 | 3.40 | 3.30 | 3.35 | 3.35 | qfq | 20,481,737 | 68,929,322 | 0.60% |
| 2026-06-22 | 3.39 | 3.40 | 3.20 | 3.33 | 3.33 | qfq | 30,587,731 | 100,261,035 | -1.77% |
| 2026-06-18 | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 19,711,345 | 66,952,339 | -1.74% |
| 2026-06-17 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 23,682,701 | 81,968,372 | -2.82% |
| 2026-06-16 | 3.60 | 3.62 | 3.51 | 3.55 | 3.55 | qfq | 27,864,121 | 98,760,256 | -2.20% |
| 2026-06-15 | 3.59 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 31,376,532 | 113,201,490 | 0.55% |
| 2026-06-12 | 3.54 | 3.76 | 3.51 | 3.61 | 3.61 | qfq | 56,384,437 | 205,930,352 | 1.69% |
| 2026-06-11 | 3.51 | 3.59 | 3.45 | 3.55 | 3.55 | qfq | 37,199,141 | 131,563,464 | 0.28% |
| 2026-06-10 | 3.43 | 3.57 | 3.40 | 3.54 | 3.54 | qfq | 45,833,226 | 160,629,280 | 2.61% |
| 2026-06-09 | 3.42 | 3.47 | 3.33 | 3.45 | 3.45 | qfq | 38,931,292 | 132,922,146 | 2.68% |
| 2026-06-08 | 3.42 | 3.50 | 3.33 | 3.36 | 3.36 | qfq | 54,242,570 | 185,319,457 | -4.27% |
| 2026-06-05 | 3.61 | 3.83 | 3.49 | 3.51 | 3.51 | qfq | 72,901,934 | 262,490,402 | -0.28% |
| 2026-06-04 | 3.57 | 3.68 | 3.50 | 3.52 | 3.52 | qfq | 49,821,895 | 177,859,368 | -1.95% |
| 2026-06-03 | 3.68 | 3.69 | 3.53 | 3.59 | 3.59 | qfq | 63,335,538 | 227,063,183 | -2.97% |
| 2026-06-02 | 3.79 | 3.83 | 3.66 | 3.70 | 3.70 | qfq | 90,801,464 | 338,097,941 | -4.39% |
| 2026-06-01 | 3.84 | 4.01 | 3.65 | 3.87 | 3.87 | qfq | 151,151,975 | 576,753,185 | 0.52% |
| 2026-05-29 | 3.53 | 3.85 | 3.51 | 3.85 | 3.85 | qfq | 124,390,008 | 467,949,977 | 10.00% |
| 2026-05-28 | 3.22 | 3.50 | 3.20 | 3.50 | 3.50 | qfq | 30,182,063 | 103,587,842 | 10.06% |
| 2026-05-27 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 18,186,666 | 58,310,062 | -3.05% |
| 2026-05-26 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 11,467,064 | 37,623,272 | -1.50% |
| 2026-05-25 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | qfq | 11,509,595 | 38,163,548 | 0.60% |
| 2026-05-22 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | qfq | 11,244,285 | 37,021,596 | 1.22% |
| 2026-05-21 | 3.37 | 3.40 | 3.26 | 3.27 | 3.27 | qfq | 17,731,606 | 59,185,190 | -2.97% |
| 2026-05-20 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 11,579,216 | 39,015,616 | -1.46% |
| 2026-05-19 | 3.41 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 13,759,143 | 46,757,026 | 0.59% |
| 2026-05-18 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | qfq | 16,633,039 | 56,313,412 | -0.58% |
| 2026-05-15 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 17,818,763 | 61,293,043 | -1.16% |
| 2026-05-14 | 3.56 | 3.57 | 3.46 | 3.46 | 3.46 | qfq | 20,577,355 | 71,867,288 | -2.26% |
| 2026-05-13 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 20,092,634 | 71,129,793 | -1.12% |
| 2026-05-12 | 3.57 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 21,109,712 | 75,733,959 | -0.28% |
| 2026-05-11 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | qfq | 27,185,910 | 97,318,114 | 1.41% |
| 2026-05-08 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 16,339,018 | 57,718,597 | 0.28% |
| 2026-05-07 | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 17,617,392 | 62,248,605 | -0.28% |
| 2026-05-06 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 20,792,023 | 73,601,445 | 0.57% |
| 2026-04-30 | 3.54 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 23,231,601 | 81,753,199 | 0.57% |
| 2026-04-29 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | qfq | 33,277,340 | 116,420,067 | -0.28% |
| 2026-04-28 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 15,407,193 | 54,132,945 | -0.85% |
| 2026-04-27 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | qfq | 18,520,503 | 64,816,453 | 0.57% |
| 2026-04-24 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 22,962,392 | 81,202,669 | -1.95% |
| 2026-04-23 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 25,522,549 | 91,843,524 | -1.64% |
| 2026-04-22 | 3.69 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 17,324,970 | 63,366,157 | -1.62% |
| 2026-04-21 | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 27,956,320 | 103,198,918 | 2.20% |
| 2026-04-20 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 15,789,663 | 57,226,102 | -0.82% |
| 2026-04-17 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | qfq | 18,010,296 | 66,132,253 | 0.27% |
| 2026-04-16 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | qfq | 10,942,748 | 39,810,097 | 0.27% |
| 2026-04-15 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 15,052,609 | 54,959,361 | -0.82% |
| 2026-04-14 | 3.62 | 3.67 | 3.61 | 3.67 | 3.67 | qfq | 20,999,800 | 76,467,149 | 1.38% |
| 2026-04-13 | 3.60 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 15,903,092 | 57,478,091 | 0.28% |
| 2026-04-10 | 3.60 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 13,804,615 | 49,949,609 | 0.84% |
| 2026-04-09 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 14,069,700 | 50,571,582 | -1.65% |
| 2026-04-08 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 19,100,367 | 69,067,264 | 2.25% |
| 2026-04-07 | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | qfq | 13,597,538 | 47,870,549 | 1.71% |
| 2026-04-03 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | qfq | 19,462,400 | 68,479,696 | -2.23% |
| 2026-04-02 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 14,872,894 | 53,450,303 | -1.10% |
| 2026-04-01 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 17,928,985 | 64,915,661 | 0.56% |
| 2026-03-31 | 3.63 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 19,515,322 | 70,859,187 | -0.28% |
| 2026-03-30 | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 18,755,972 | 67,084,996 | 0.28% |
| 2026-03-27 | 3.55 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 20,783,584 | 74,568,331 | 0.28% |
| 2026-03-26 | 3.63 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 21,769,436 | 78,778,262 | -1.37% |
| 2026-03-25 | 3.56 | 3.66 | 3.53 | 3.64 | 3.64 | qfq | 33,819,775 | 121,855,168 | 2.25% |
| 2026-03-24 | 3.55 | 3.57 | 3.48 | 3.56 | 3.56 | qfq | 44,935,892 | 158,191,408 | 1.71% |
| 2026-03-23 | 3.71 | 3.72 | 3.49 | 3.50 | 3.50 | qfq | 38,397,332 | 137,851,621 | -6.67% |
| 2026-03-20 | 3.81 | 3.84 | 3.75 | 3.75 | 3.75 | qfq | 22,568,392 | 85,557,926 | -1.57% |
| 2026-03-19 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 21,976,128 | 84,528,342 | -2.06% |
| 2026-03-18 | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 24,047,323 | 93,803,576 | -2.02% |
| 2026-03-17 | 3.97 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 20,883,384 | 83,495,361 | -0.25% |
| 2026-03-16 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 18,010,184 | 71,635,683 | -0.25% |
| 2026-03-13 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 27,212,907 | 109,246,954 | 0.00% |
| 2026-03-12 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 24,395,088 | 97,456,404 | 0.50% |
| 2026-03-11 | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | qfq | 23,825,786 | 93,862,010 | 1.28% |
| 2026-03-10 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | qfq | 14,923,342 | 58,434,163 | 0.77% |
| 2026-03-09 | 3.90 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 19,107,567 | 74,575,582 | -0.77% |
| 2026-03-06 | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | qfq | 17,695,954 | 68,902,541 | 1.29% |
| 2026-03-05 | 3.87 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 17,162,914 | 66,470,513 | 0.52% |
| 2026-03-04 | 3.85 | 3.88 | 3.78 | 3.85 | 3.85 | qfq | 25,473,997 | 97,638,776 | 0.00% |
| 2026-03-03 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 29,171,026 | 113,568,803 | -1.79% |
| 2026-03-02 | 3.94 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 25,381,626 | 99,680,134 | -1.75% |
| 2026-02-27 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 21,796,154 | 86,758,201 | 1.01% |
| 2026-02-26 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 32,280,599 | 128,223,130 | -2.47% |
| 2026-02-25 | 3.99 | 4.12 | 3.99 | 4.05 | 4.05 | qfq | 34,403,602 | 139,928,219 | 1.50% |
| 2026-02-24 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | qfq | 18,278,069 | 72,825,144 | 1.01% |
| 2026-02-13 | 3.95 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 20,087,423 | 79,784,437 | -0.25% |
| 2026-02-12 | 3.99 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 21,558,572 | 85,575,097 | -0.75% |
| 2026-02-11 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 19,383,004 | 77,642,476 | -0.50% |
| 2026-02-10 | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | qfq | 19,064,946 | 76,372,762 | -0.50% |
| 2026-02-09 | 3.99 | 4.07 | 3.97 | 4.03 | 4.03 | qfq | 30,641,098 | 123,241,182 | 1.51% |
| 2026-02-06 | 3.95 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 28,466,396 | 113,055,147 | -0.25% |
| 2026-02-05 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 26,121,524 | 104,123,898 | -0.75% |
| 2026-02-04 | 3.88 | 4.03 | 3.86 | 4.01 | 4.01 | qfq | 45,979,758 | 182,770,345 | 2.82% |
| 2026-02-03 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 29,092,095 | 113,091,814 | 1.30% |
| 2026-02-02 | 3.83 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 37,941,238 | 146,689,995 | -0.52% |
| 2026-01-30 | 3.93 | 3.96 | 3.83 | 3.87 | 3.87 | qfq | 35,252,154 | 136,978,239 | -2.52% |
| 2026-01-29 | 3.85 | 4.03 | 3.81 | 3.97 | 3.97 | qfq | 58,585,101 | 231,123,887 | 3.39% |
| 2026-01-28 | 3.80 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 24,333,257 | 93,257,974 | 1.05% |
| 2026-01-27 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 27,575,682 | 104,844,182 | -1.55% |
| 2026-01-26 | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 25,013,981 | 96,859,783 | -1.28% |
| 2026-01-23 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | qfq | 27,594,493 | 107,569,080 | 0.26% |
| 2026-01-22 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | qfq | 38,739,732 | 149,704,096 | 2.36% |
| 2026-01-21 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | qfq | 25,858,290 | 98,366,322 | 0.00% |
| 2026-01-20 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 36,876,323 | 139,811,785 | 1.60% |
| 2026-01-19 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 23,404,052 | 87,388,804 | 1.08% |
| 2026-01-16 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 32,896,168 | 123,050,048 | -1.59% |
| 2026-01-15 | 3.78 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 29,284,487 | 110,590,204 | -0.26% |
| 2026-01-14 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | qfq | 43,823,496 | 166,009,742 | 0.00% |
| 2026-01-13 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | qfq | 36,965,072 | 140,268,367 | 0.00% |
| 2026-01-12 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | qfq | 33,145,390 | 125,174,783 | -0.26% |
| 2026-01-09 | 3.79 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 30,828,954 | 116,274,288 | 0.00% |
| 2026-01-08 | 3.73 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 29,166,401 | 110,048,340 | 1.34% |
| 2026-01-07 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 29,210,829 | 109,984,893 | -1.32% |
| 2026-01-06 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 26,118,480 | 98,992,596 | 0.53% |
| 2026-01-05 | 3.71 | 3.81 | 3.71 | 3.77 | 3.77 | qfq | 32,071,522 | 120,945,242 | 1.89% |
| 2025-12-31 | 3.71 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 19,373,033 | 71,517,852 | 0.54% |
| 2025-12-30 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 21,372,837 | 78,889,973 | -1.34% |
| 2025-12-29 | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 19,518,800 | 73,063,034 | -0.53% |
| 2025-12-26 | 3.75 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 26,279,793 | 98,823,890 | 0.27% |
| 2025-12-25 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 14,748,196 | 54,999,425 | 0.27% |
| 2025-12-24 | 3.71 | 3.74 | 3.70 | 3.73 | 3.73 | qfq | 15,779,444 | 58,733,205 | 0.54% |
| 2025-12-23 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 20,064,014 | 74,657,547 | -1.07% |
| 2025-12-22 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 20,114,837 | 75,407,203 | 0.00% |
| 2025-12-19 | 3.69 | 3.76 | 3.67 | 3.75 | 3.75 | qfq | 24,981,757 | 93,246,485 | 1.90% |
| 2025-12-18 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 19,296,700 | 71,274,647 | -0.27% |
| 2025-12-17 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 25,854,800 | 94,428,621 | 0.54% |
| 2025-12-16 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 24,223,443 | 89,043,476 | -0.81% |
| 2025-12-15 | 3.67 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 28,814,947 | 106,889,966 | 0.27% |
| 2025-12-12 | 3.80 | 3.81 | 3.69 | 3.69 | 3.69 | qfq | 50,740,185 | 189,254,245 | -2.12% |
| 2025-12-11 | 3.90 | 3.90 | 3.76 | 3.77 | 3.77 | qfq | 40,047,100 | 152,396,334 | -3.33% |
| 2025-12-10 | 3.82 | 3.93 | 3.80 | 3.90 | 3.90 | qfq | 47,619,916 | 183,929,958 | 1.83% |
| 2025-12-09 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | qfq | 38,792,918 | 149,535,156 | -2.54% |
| 2025-12-08 | 3.95 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 31,593,796 | 124,403,127 | -0.76% |
| 2025-12-05 | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 29,709,635 | 116,555,475 | 1.02% |
| 2025-12-04 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 37,091,078 | 146,062,527 | -1.75% |
| 2025-12-03 | 4.07 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 39,017,822 | 156,936,882 | -1.72% |
| 2025-12-02 | 4.06 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 37,537,677 | 151,446,887 | -0.25% |
| 2025-12-01 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 38,488,597 | 156,284,806 | 0.49% |
| 2025-11-28 | 4.08 | 4.09 | 3.95 | 4.05 | 4.05 | qfq | 50,282,484 | 202,273,787 | -0.25% |
| 2025-11-27 | 4.10 | 4.13 | 4.03 | 4.06 | 4.06 | qfq | 45,896,896 | 187,240,934 | -1.69% |
| 2025-11-26 | 4.14 | 4.19 | 4.08 | 4.13 | 4.13 | qfq | 72,074,021 | 297,425,321 | -0.24% |
| 2025-11-25 | 4.10 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 48,445,802 | 199,851,195 | 1.22% |
| 2025-11-24 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 55,667,624 | 228,305,978 | 1.24% |
| 2025-11-21 | 4.18 | 4.26 | 4.02 | 4.04 | 4.04 | qfq | 78,725,146 | 323,978,875 | -4.27% |
| 2025-11-20 | 4.29 | 4.33 | 4.17 | 4.22 | 4.22 | qfq | 101,002,388 | 428,353,741 | -1.17% |
| 2025-11-19 | 4.58 | 4.62 | 4.19 | 4.27 | 4.27 | qfq | 164,986,920 | 718,339,296 | -6.77% |
| 2025-11-18 | 4.85 | 4.86 | 4.41 | 4.58 | 4.58 | qfq | 247,405,454 | 1,131,543,187 | -6.15% |
| 2025-11-17 | 4.51 | 4.88 | 4.40 | 4.88 | 4.88 | qfq | 267,385,126 | 1,269,836,310 | 9.91% |
| 2025-11-14 | 4.16 | 4.54 | 4.14 | 4.44 | 4.44 | qfq | 231,261,598 | 1,025,944,319 | 7.51% |
| 2025-11-13 | 4.10 | 4.28 | 4.03 | 4.13 | 4.13 | qfq | 162,499,607 | 674,149,472 | 0.24% |
| 2025-11-12 | 4.08 | 4.27 | 4.04 | 4.12 | 4.12 | qfq | 229,086,325 | 963,253,690 | 6.19% |
| 2025-11-11 | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 33,555,977 | 129,329,823 | 1.31% |
| 2025-11-10 | 3.81 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 27,711,983 | 105,502,291 | 0.52% |
| 2025-11-07 | 3.81 | 3.84 | 3.80 | 3.81 | 3.81 | qfq | 22,404,233 | 85,516,453 | -0.26% |
| 2025-11-06 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | qfq | 28,003,116 | 106,782,804 | -0.52% |
| 2025-11-05 | 3.80 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 29,110,434 | 111,468,378 | 0.26% |
| 2025-11-04 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 31,582,917 | 120,526,803 | 0.00% |
| 2025-11-03 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 30,665,812 | 117,089,943 | 1.06% |
| 2025-10-31 | 3.77 | 3.81 | 3.76 | 3.79 | 3.79 | qfq | 26,595,049 | 100,699,713 | 0.80% |
| 2025-10-30 | 3.83 | 3.85 | 3.76 | 3.76 | 3.76 | qfq | 42,370,860 | 160,980,002 | -2.59% |
| 2025-10-29 | 3.83 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 47,662,534 | 182,672,332 | 0.78% |
| 2025-10-28 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 49,548,473 | 189,726,861 | -0.78% |
| 2025-10-27 | 3.92 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 74,875,021 | 291,412,227 | 0.26% |
| 2025-10-24 | 4.00 | 4.00 | 3.84 | 3.85 | 3.85 | qfq | 150,083,118 | 584,066,576 | -6.33% |
| 2025-10-23 | 4.03 | 4.11 | 3.94 | 4.11 | 4.11 | qfq | 148,406,276 | 604,396,058 | 9.89% |
| 2025-10-22 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 33,126,430 | 124,383,618 | 0.00% |
| 2025-10-21 | 3.67 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 40,837,355 | 152,107,900 | 1.63% |
| 2025-10-20 | 3.71 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 33,207,765 | 122,522,367 | -0.81% |
| 2025-10-17 | 3.72 | 3.77 | 3.70 | 3.71 | 3.71 | qfq | 38,510,279 | 143,895,883 | -0.80% |
| 2025-10-16 | 3.72 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 52,577,403 | 196,452,654 | 0.27% |
| 2025-10-15 | 3.80 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 49,463,504 | 185,628,440 | -1.32% |
| 2025-10-14 | 3.86 | 3.91 | 3.77 | 3.78 | 3.78 | qfq | 90,781,551 | 347,155,142 | -2.07% |
| 2025-10-13 | 3.59 | 4.02 | 3.55 | 3.86 | 3.86 | qfq | 129,008,060 | 492,107,877 | 5.75% |
| 2025-10-10 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 29,630,985 | 107,929,033 | 0.83% |
| 2025-10-09 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 27,793,654 | 100,492,094 | 0.00% |
| 2025-09-30 | 3.62 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 17,939,890 | 65,134,208 | -0.28% |
| 2025-09-29 | 3.60 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 24,187,783 | 87,126,807 | 0.55% |
| 2025-09-26 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | qfq | 21,893,404 | 79,233,315 | 0.56% |
| 2025-09-25 | 3.63 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 24,102,178 | 86,722,705 | -1.37% |
| 2025-09-24 | 3.56 | 3.67 | 3.53 | 3.64 | 3.64 | qfq | 30,680,104 | 111,197,069 | 1.68% |
| 2025-09-23 | 3.65 | 3.65 | 3.52 | 3.58 | 3.58 | qfq | 43,852,951 | 156,714,229 | -2.19% |
| 2025-09-22 | 3.71 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 29,235,275 | 106,730,883 | -1.08% |
| 2025-09-19 | 3.71 | 3.75 | 3.62 | 3.70 | 3.70 | qfq | 36,151,900 | 132,617,067 | -0.27% |
| 2025-09-18 | 3.82 | 3.83 | 3.69 | 3.71 | 3.71 | qfq | 45,877,058 | 172,274,038 | -2.88% |
| 2025-09-17 | 3.79 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 35,288,869 | 133,818,073 | 0.79% |
| 2025-09-16 | 3.78 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 47,477,439 | 179,171,433 | 0.00% |
| 2025-09-15 | 3.80 | 3.82 | 3.70 | 3.79 | 3.79 | qfq | 43,782,366 | 164,210,069 | 0.00% |
| 2025-09-12 | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 41,890,206 | 158,607,998 | 1.07% |
| 2025-09-11 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | qfq | 28,658,881 | 106,936,945 | 0.00% |
| 2025-09-10 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 33,674,896 | 125,599,348 | 1.35% |
| 2025-09-09 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | qfq | 38,848,324 | 143,454,479 | 1.37% |
| 2025-09-08 | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | qfq | 25,972,891 | 94,853,774 | 1.11% |
| 2025-09-05 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | qfq | 18,053,743 | 64,886,937 | 0.28% |
| 2025-09-04 | 3.58 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 19,863,983 | 71,313,283 | 0.84% |
| 2025-09-03 | 3.64 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 21,922,737 | 78,891,616 | -1.65% |
| 2025-09-02 | 3.63 | 3.64 | 3.58 | 3.63 | 3.63 | qfq | 29,135,751 | 105,256,247 | 0.00% |
| 2025-09-01 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 32,975,201 | 119,448,502 | -0.82% |
| 2025-08-29 | 3.65 | 3.77 | 3.64 | 3.66 | 3.66 | qfq | 55,320,524 | 204,821,914 | 1.10% |
| 2025-08-28 | 3.62 | 3.67 | 3.53 | 3.62 | 3.62 | qfq | 40,162,377 | 144,872,975 | 0.28% |
| 2025-08-27 | 3.66 | 3.75 | 3.61 | 3.61 | 3.61 | qfq | 48,310,590 | 176,768,412 | -1.90% |
| 2025-08-26 | 3.67 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 38,065,711 | 139,184,624 | 0.00% |
| 2025-08-25 | 3.62 | 3.78 | 3.62 | 3.68 | 3.68 | qfq | 57,334,775 | 211,540,269 | 1.66% |
| 2025-08-22 | 3.62 | 3.62 | 3.57 | 3.62 | 3.62 | qfq | 26,139,549 | 93,934,283 | 0.28% |
| 2025-08-21 | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 28,083,403 | 101,566,152 | -0.55% |
| 2025-08-20 | 3.59 | 3.63 | 3.56 | 3.63 | 3.63 | qfq | 24,211,809 | 86,926,777 | 0.55% |
| 2025-08-19 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 29,426,411 | 106,128,187 | 0.28% |
| 2025-08-18 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 26,630,900 | 96,288,590 | -0.55% |
| 2025-08-15 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | qfq | 21,807,703 | 78,879,383 | 0.84% |
| 2025-08-14 | 3.63 | 3.67 | 3.58 | 3.59 | 3.59 | qfq | 26,019,417 | 94,291,769 | -1.10% |
| 2025-08-13 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 28,620,619 | 104,379,077 | -1.09% |
| 2025-08-12 | 3.58 | 3.70 | 3.56 | 3.67 | 3.67 | qfq | 45,500,154 | 165,573,488 | 2.51% |
| 2025-08-11 | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | qfq | 28,998,686 | 103,503,855 | 1.70% |
| 2025-08-08 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | qfq | 15,748,707 | 55,308,755 | 0.28% |
| 2025-08-07 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | qfq | 18,161,944 | 63,784,642 | 0.29% |
| 2025-08-06 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 26,532,259 | 92,842,116 | -0.85% |
| 2025-08-05 | 3.50 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 17,202,505 | 60,629,637 | 0.28% |
| 2025-08-04 | 3.49 | 3.52 | 3.48 | 3.52 | 3.52 | qfq | 21,100,960 | 73,757,485 | 0.00% |
| 2025-08-01 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 25,634,967 | 90,311,376 | -0.85% |
| 2025-07-31 | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 28,829,645 | 103,117,055 | -3.01% |
| 2025-07-30 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 18,264,109 | 66,901,768 | -0.54% |
| 2025-07-29 | 3.67 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 16,610,755 | 60,855,147 | 0.00% |
| 2025-07-28 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 19,015,549 | 69,963,736 | -0.54% |
| 2025-07-25 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 21,203,022 | 78,640,454 | -1.07% |
| 2025-07-24 | 3.70 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 27,162,079 | 101,040,910 | 1.36% |
| 2025-07-23 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 26,908,585 | 100,241,060 | -1.07% |
| 2025-07-22 | 3.65 | 3.74 | 3.61 | 3.73 | 3.73 | qfq | 34,997,745 | 128,818,184 | 2.47% |
| 2025-07-21 | 3.57 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 29,913,673 | 108,402,153 | 1.96% |
| 2025-07-18 | 3.56 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 13,876,919 | 49,380,029 | 0.28% |
| 2025-07-17 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | qfq | 15,276,700 | 54,345,867 | -0.56% |
| 2025-07-16 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 20,468,650 | 73,240,175 | 0.28% |
| 2025-07-15 | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 31,623,400 | 113,072,072 | -1.65% |
| 2025-07-14 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 22,273,857 | 81,155,311 | -0.27% |
| 2025-07-11 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 29,938,380 | 109,000,121 | -2.41% |
| 2025-07-10 | 3.65 | 3.75 | 3.65 | 3.73 | 3.63 | qfq | 35,450,008 | 131,158,971 | 1.91% |
| 2025-07-09 | 3.66 | 3.68 | 3.64 | 3.66 | 3.56 | qfq | 22,886,104 | 83,748,669 | 0.00% |
| 2025-07-08 | 3.64 | 3.66 | 3.62 | 3.66 | 3.56 | qfq | 21,817,873 | 79,494,935 | 0.55% |
| 2025-07-07 | 3.58 | 3.65 | 3.57 | 3.64 | 3.54 | qfq | 29,264,817 | 105,946,215 | 1.68% |
| 2025-07-04 | 3.56 | 3.59 | 3.55 | 3.58 | 3.48 | qfq | 18,665,334 | 66,798,904 | 0.56% |
| 2025-07-03 | 3.56 | 3.59 | 3.55 | 3.56 | 3.46 | qfq | 14,468,656 | 51,637,449 | -0.28% |
| 2025-07-02 | 3.53 | 3.57 | 3.52 | 3.57 | 3.47 | qfq | 18,630,323 | 66,141,700 | 0.85% |
| 2025-07-01 | 3.54 | 3.55 | 3.52 | 3.54 | 3.45 | qfq | 13,108,842 | 46,305,362 | 0.00% |
| 2025-06-30 | 3.55 | 3.56 | 3.53 | 3.54 | 3.45 | qfq | 12,524,835 | 44,379,339 | 0.00% |
| 2025-06-27 | 3.54 | 3.57 | 3.53 | 3.54 | 3.45 | qfq | 12,920,903 | 45,879,351 | 0.00% |
| 2025-06-26 | 3.54 | 3.56 | 3.53 | 3.54 | 3.45 | qfq | 16,681,480 | 59,133,011 | 0.00% |
| 2025-06-25 | 3.51 | 3.56 | 3.51 | 3.54 | 3.45 | qfq | 17,777,792 | 62,751,330 | 0.85% |
| 2025-06-24 | 3.47 | 3.52 | 3.46 | 3.51 | 3.42 | qfq | 13,738,719 | 48,101,769 | 1.15% |
| 2025-06-23 | 3.45 | 3.48 | 3.44 | 3.47 | 3.38 | qfq | 9,638,716 | 33,362,525 | 0.00% |
| 2025-06-20 | 3.46 | 3.49 | 3.46 | 3.47 | 3.38 | qfq | 9,869,336 | 34,303,658 | 0.00% |
| 2025-06-19 | 3.50 | 3.50 | 3.45 | 3.47 | 3.38 | qfq | 15,130,018 | 52,512,933 | -0.86% |
| 2025-06-18 | 3.52 | 3.53 | 3.49 | 3.50 | 3.41 | qfq | 11,152,231 | 39,120,880 | -0.85% |
| 2025-06-17 | 3.52 | 3.54 | 3.51 | 3.53 | 3.44 | qfq | 9,642,212 | 33,973,941 | 0.00% |
| 2025-06-16 | 3.50 | 3.54 | 3.49 | 3.53 | 3.44 | qfq | 15,410,922 | 54,232,521 | 1.15% |
| 2025-06-13 | 3.53 | 3.54 | 3.48 | 3.49 | 3.40 | qfq | 20,606,030 | 72,189,134 | -1.41% |
| 2025-06-12 | 3.55 | 3.56 | 3.52 | 3.54 | 3.45 | qfq | 15,094,444 | 53,360,503 | -0.56% |
| 2025-06-11 | 3.54 | 3.58 | 3.53 | 3.56 | 3.46 | qfq | 21,675,833 | 77,200,754 | 0.85% |
| 2025-06-10 | 3.56 | 3.58 | 3.51 | 3.53 | 3.44 | qfq | 21,945,848 | 77,797,470 | -0.84% |
| 2025-06-09 | 3.56 | 3.57 | 3.54 | 3.56 | 3.46 | qfq | 14,009,489 | 49,808,331 | 0.28% |
| 2025-06-06 | 3.54 | 3.56 | 3.53 | 3.55 | 3.45 | qfq | 12,260,903 | 43,481,356 | 0.28% |
| 2025-06-05 | 3.55 | 3.56 | 3.53 | 3.54 | 3.45 | qfq | 10,092,413 | 35,759,489 | 0.00% |
| 2025-06-04 | 3.53 | 3.56 | 3.52 | 3.54 | 3.45 | qfq | 15,903,243 | 56,318,796 | 0.28% |
| 2025-06-03 | 3.51 | 3.54 | 3.51 | 3.53 | 3.44 | qfq | 18,599,424 | 65,474,331 | 0.00% |
| 2025-05-30 | 3.55 | 3.56 | 3.52 | 3.53 | 3.44 | qfq | 22,277,761 | 78,922,078 | -0.84% |
| 2025-05-29 | 3.53 | 3.58 | 3.51 | 3.56 | 3.46 | qfq | 22,756,047 | 80,761,545 | 0.85% |
| 2025-05-28 | 3.53 | 3.56 | 3.51 | 3.53 | 3.44 | qfq | 16,064,100 | 56,682,744 | -0.28% |
| 2025-05-27 | 3.52 | 3.55 | 3.51 | 3.54 | 3.45 | qfq | 14,667,849 | 51,730,397 | 0.28% |
| 2025-05-26 | 3.53 | 3.55 | 3.51 | 3.53 | 3.44 | qfq | 11,685,850 | 41,251,070 | 0.00% |
| 2025-05-23 | 3.56 | 3.57 | 3.52 | 3.53 | 3.44 | qfq | 17,001,475 | 60,343,241 | -0.84% |
| 2025-05-22 | 3.60 | 3.61 | 3.55 | 3.56 | 3.46 | qfq | 18,833,030 | 67,302,872 | -1.11% |
| 2025-05-21 | 3.60 | 3.61 | 3.58 | 3.60 | 3.50 | qfq | 16,384,620 | 58,896,822 | -0.28% |
| 2025-05-20 | 3.63 | 3.64 | 3.58 | 3.61 | 3.51 | qfq | 19,827,820 | 71,414,802 | -0.55% |
| 2025-05-19 | 3.58 | 3.65 | 3.57 | 3.63 | 3.53 | qfq | 31,668,020 | 114,529,984 | 1.40% |
| 2025-05-16 | 3.60 | 3.60 | 3.56 | 3.58 | 3.48 | qfq | 18,804,900 | 67,277,986 | 0.00% |
| 2025-05-15 | 3.60 | 3.61 | 3.57 | 3.58 | 3.48 | qfq | 15,921,810 | 57,066,195 | -0.56% |
| 2025-05-14 | 3.59 | 3.62 | 3.55 | 3.60 | 3.50 | qfq | 22,479,268 | 80,541,688 | 0.28% |
| 2025-05-13 | 3.62 | 3.63 | 3.58 | 3.59 | 3.49 | qfq | 19,231,390 | 69,191,178 | -0.28% |
| 2025-05-12 | 3.61 | 3.62 | 3.57 | 3.60 | 3.50 | qfq | 17,355,875 | 62,258,108 | 0.56% |
| 2025-05-09 | 3.63 | 3.66 | 3.58 | 3.58 | 3.48 | qfq | 19,417,064 | 69,977,478 | -1.38% |
| 2025-05-08 | 3.60 | 3.65 | 3.57 | 3.63 | 3.53 | qfq | 26,450,867 | 95,905,920 | 0.83% |
| 2025-05-07 | 3.64 | 3.70 | 3.59 | 3.60 | 3.50 | qfq | 30,565,164 | 111,013,383 | 0.56% |
| 2025-05-06 | 3.58 | 3.60 | 3.56 | 3.58 | 3.48 | qfq | 22,987,464 | 82,282,889 | 0.56% |
| 2025-04-30 | 3.58 | 3.61 | 3.55 | 3.56 | 3.46 | qfq | 22,203,616 | 79,199,540 | -0.56% |
| 2025-04-29 | 3.71 | 3.71 | 3.55 | 3.58 | 3.48 | qfq | 40,243,856 | 144,730,363 | -3.76% |
| 2025-04-28 | 3.82 | 3.85 | 3.70 | 3.72 | 3.62 | qfq | 27,659,872 | 103,808,912 | -3.63% |
| 2025-04-25 | 3.85 | 3.93 | 3.84 | 3.86 | 3.76 | qfq | 21,840,310 | 84,919,630 | 0.26% |
| 2025-04-24 | 3.80 | 3.87 | 3.79 | 3.85 | 3.75 | qfq | 19,054,566 | 73,055,258 | 0.79% |
| 2025-04-23 | 3.93 | 3.95 | 3.82 | 3.82 | 3.72 | qfq | 28,297,110 | 109,181,171 | -2.55% |
| 2025-04-22 | 3.82 | 3.94 | 3.82 | 3.92 | 3.81 | qfq | 32,421,880 | 126,111,036 | 2.62% |
| 2025-04-21 | 3.81 | 3.86 | 3.79 | 3.82 | 3.72 | qfq | 16,810,004 | 64,287,143 | -0.26% |
| 2025-04-18 | 3.75 | 3.85 | 3.74 | 3.83 | 3.73 | qfq | 21,161,766 | 80,361,616 | 1.59% |
| 2025-04-17 | 3.66 | 3.82 | 3.65 | 3.77 | 3.67 | qfq | 25,195,900 | 94,926,423 | 2.45% |
| 2025-04-16 | 3.68 | 3.73 | 3.65 | 3.68 | 3.58 | qfq | 14,677,632 | 54,066,527 | 0.00% |
| 2025-04-15 | 3.66 | 3.69 | 3.65 | 3.68 | 3.58 | qfq | 11,811,325 | 43,353,727 | 0.27% |
| 2025-04-14 | 3.66 | 3.70 | 3.65 | 3.67 | 3.57 | qfq | 16,221,842 | 59,596,107 | 0.82% |
| 2025-04-11 | 3.66 | 3.68 | 3.62 | 3.64 | 3.54 | qfq | 16,368,056 | 59,664,030 | -1.36% |
| 2025-04-10 | 3.68 | 3.72 | 3.64 | 3.69 | 3.59 | qfq | 24,871,760 | 91,592,946 | 0.82% |
| 2025-04-09 | 3.56 | 3.68 | 3.45 | 3.66 | 3.56 | qfq | 28,764,221 | 103,121,057 | 1.95% |
| 2025-04-08 | 3.50 | 3.64 | 3.50 | 3.59 | 3.49 | qfq | 33,759,173 | 120,754,516 | 3.46% |
| 2025-04-07 | 3.75 | 3.76 | 3.47 | 3.47 | 3.38 | qfq | 33,235,444 | 119,336,803 | -9.87% |
| 2025-04-03 | 3.79 | 3.88 | 3.78 | 3.85 | 3.75 | qfq | 15,732,634 | 60,519,480 | 1.05% |
| 2025-04-02 | 3.81 | 3.83 | 3.79 | 3.81 | 3.71 | qfq | 10,653,000 | 40,564,898 | 0.00% |
| 2025-04-01 | 3.78 | 3.82 | 3.76 | 3.81 | 3.71 | qfq | 15,890,785 | 60,403,494 | 1.33% |
| 2025-03-31 | 3.82 | 3.87 | 3.75 | 3.76 | 3.66 | qfq | 23,413,327 | 89,075,424 | -2.34% |
| 2025-03-28 | 3.90 | 3.91 | 3.83 | 3.85 | 3.75 | qfq | 18,781,385 | 72,525,239 | -1.28% |
| 2025-03-27 | 3.91 | 3.93 | 3.87 | 3.90 | 3.80 | qfq | 11,268,335 | 43,953,666 | -0.51% |
| 2025-03-26 | 3.88 | 3.93 | 3.87 | 3.92 | 3.81 | qfq | 14,099,039 | 55,172,082 | 0.77% |
| 2025-03-25 | 3.86 | 3.90 | 3.83 | 3.89 | 3.79 | qfq | 15,572,499 | 60,255,748 | 0.78% |
| 2025-03-24 | 3.93 | 3.93 | 3.83 | 3.86 | 3.76 | qfq | 20,945,801 | 81,171,150 | -1.53% |
| 2025-03-21 | 3.91 | 3.96 | 3.89 | 3.92 | 3.81 | qfq | 18,525,894 | 72,781,793 | -0.25% |
| 2025-03-20 | 3.92 | 3.96 | 3.91 | 3.93 | 3.82 | qfq | 14,075,720 | 55,350,624 | 0.00% |
| 2025-03-19 | 3.95 | 3.96 | 3.91 | 3.93 | 3.82 | qfq | 12,600,877 | 49,507,637 | -0.51% |
| 2025-03-18 | 3.97 | 3.98 | 3.92 | 3.95 | 3.84 | qfq | 17,438,011 | 68,838,173 | -0.25% |
| 2025-03-17 | 3.92 | 3.98 | 3.91 | 3.96 | 3.85 | qfq | 25,675,745 | 101,630,808 | 1.28% |
| 2025-03-14 | 3.84 | 3.91 | 3.84 | 3.91 | 3.81 | qfq | 23,444,410 | 91,064,627 | 1.82% |
| 2025-03-13 | 3.85 | 3.87 | 3.81 | 3.84 | 3.74 | qfq | 18,619,190 | 71,378,250 | -0.52% |
| 2025-03-12 | 3.86 | 3.88 | 3.84 | 3.86 | 3.76 | qfq | 16,608,208 | 64,112,194 | 0.00% |
| 2025-03-11 | 3.85 | 3.87 | 3.81 | 3.86 | 3.76 | qfq | 17,503,686 | 67,139,644 | -0.26% |
| 2025-03-10 | 3.90 | 3.91 | 3.84 | 3.87 | 3.77 | qfq | 17,172,345 | 66,509,456 | -0.26% |
| 2025-03-07 | 3.92 | 3.92 | 3.87 | 3.88 | 3.78 | qfq | 13,846,984 | 53,871,579 | -1.02% |
| 2025-03-06 | 3.88 | 3.94 | 3.84 | 3.92 | 3.81 | qfq | 17,999,430 | 70,140,662 | 1.29% |
| 2025-03-05 | 3.91 | 3.91 | 3.83 | 3.87 | 3.77 | qfq | 17,788,161 | 68,688,183 | -1.02% |
| 2025-03-04 | 3.95 | 3.95 | 3.88 | 3.91 | 3.81 | qfq | 17,307,560 | 67,639,758 | -1.01% |
| 2025-03-03 | 3.97 | 4.03 | 3.93 | 3.95 | 3.84 | qfq | 23,114,426 | 91,740,663 | 0.00% |
| 2025-02-28 | 3.98 | 4.03 | 3.94 | 3.95 | 3.84 | qfq | 18,637,865 | 73,943,336 | -1.25% |
| 2025-02-27 | 3.96 | 4.07 | 3.96 | 4.00 | 3.89 | qfq | 20,051,021 | 80,200,920 | 0.50% |
| 2025-02-26 | 3.89 | 3.98 | 3.89 | 3.98 | 3.87 | qfq | 25,402,567 | 100,374,813 | 2.31% |
| 2025-02-25 | 3.95 | 3.96 | 3.88 | 3.89 | 3.79 | qfq | 21,079,368 | 82,426,859 | -2.02% |
| 2025-02-24 | 3.89 | 3.99 | 3.87 | 3.97 | 3.86 | qfq | 26,417,124 | 104,446,298 | 2.06% |
| 2025-02-21 | 3.91 | 3.93 | 3.85 | 3.89 | 3.79 | qfq | 17,489,554 | 67,956,950 | -0.51% |
| 2025-02-20 | 3.96 | 3.96 | 3.88 | 3.91 | 3.81 | qfq | 18,611,627 | 72,781,101 | -1.26% |
| 2025-02-19 | 3.96 | 4.00 | 3.94 | 3.96 | 3.85 | qfq | 13,411,178 | 53,096,264 | 0.00% |
| 2025-02-18 | 4.02 | 4.02 | 3.94 | 3.96 | 3.85 | qfq | 14,567,636 | 58,008,845 | -1.25% |
| 2025-02-17 | 3.98 | 4.05 | 3.95 | 4.01 | 3.90 | qfq | 24,213,491 | 96,952,038 | 0.75% |
| 2025-02-14 | 4.03 | 4.05 | 3.95 | 3.98 | 3.87 | qfq | 16,929,798 | 67,473,112 | -1.49% |
| 2025-02-13 | 3.97 | 4.06 | 3.96 | 4.04 | 3.93 | qfq | 28,093,329 | 112,857,787 | 1.51% |
| 2025-02-12 | 3.94 | 3.98 | 3.90 | 3.98 | 3.87 | qfq | 16,861,945 | 66,423,886 | 1.02% |
| 2025-02-11 | 4.01 | 4.02 | 3.93 | 3.94 | 3.83 | qfq | 14,848,216 | 58,689,611 | -1.50% |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 4.00 | 3.89 | qfq | 21,113,826 | 84,360,603 | 0.50% |
| 2025-02-07 | 3.89 | 4.00 | 3.87 | 3.98 | 3.87 | qfq | 23,129,470 | 91,540,911 | 2.05% |
| 2025-02-06 | 3.89 | 3.92 | 3.84 | 3.90 | 3.80 | qfq | 19,138,399 | 74,291,614 | -0.26% |
| 2025-02-05 | 4.00 | 4.02 | 3.89 | 3.91 | 3.81 | qfq | 19,192,942 | 75,649,908 | -2.01% |
| 2025-01-27 | 3.96 | 4.08 | 3.96 | 3.99 | 3.88 | qfq | 19,424,235 | 78,145,356 | 0.76% |
| 2025-01-24 | 3.93 | 4.01 | 3.90 | 3.96 | 3.85 | qfq | 19,666,928 | 77,809,409 | 0.76% |
| 2025-01-23 | 3.92 | 3.99 | 3.92 | 3.93 | 3.82 | qfq | 15,274,599 | 60,371,097 | 1.29% |
| 2025-01-22 | 3.94 | 3.95 | 3.86 | 3.88 | 3.78 | qfq | 12,202,559 | 47,497,078 | -2.02% |
| 2025-01-21 | 3.98 | 4.05 | 3.94 | 3.96 | 3.85 | qfq | 19,118,420 | 76,169,417 | 0.00% |
| 2025-01-20 | 3.93 | 4.00 | 3.90 | 3.96 | 3.85 | qfq | 17,820,998 | 70,655,316 | 1.02% |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.92 | 3.81 | qfq | 11,224,791 | 43,707,825 | 0.51% |
| 2025-01-16 | 3.89 | 3.98 | 3.87 | 3.90 | 3.80 | qfq | 15,329,852 | 60,074,550 | 0.52% |
| 2025-01-15 | 3.87 | 3.90 | 3.82 | 3.88 | 3.78 | qfq | 14,371,507 | 55,475,046 | -0.26% |
| 2025-01-14 | 3.80 | 3.89 | 3.79 | 3.89 | 3.79 | qfq | 16,843,804 | 64,791,377 | 2.37% |
| 2025-01-13 | 3.75 | 3.81 | 3.74 | 3.80 | 3.70 | qfq | 18,555,463 | 70,128,552 | -0.26% |
| 2025-01-10 | 3.91 | 3.93 | 3.80 | 3.81 | 3.71 | qfq | 16,157,464 | 62,231,252 | -2.31% |
| 2025-01-09 | 3.95 | 3.96 | 3.90 | 3.90 | 3.80 | qfq | 13,917,891 | 54,613,817 | -1.52% |
| 2025-01-08 | 4.02 | 4.03 | 3.91 | 3.96 | 3.85 | qfq | 18,169,384 | 72,114,810 | -1.74% |
| 2025-01-07 | 4.05 | 4.08 | 4.00 | 4.03 | 3.92 | qfq | 14,224,825 | 57,309,077 | -0.49% |
| 2025-01-06 | 3.98 | 4.09 | 3.95 | 4.05 | 3.94 | qfq | 23,635,019 | 95,266,304 | 1.25% |
| 2025-01-03 | 4.08 | 4.10 | 3.98 | 4.00 | 3.89 | qfq | 21,030,940 | 84,998,423 | -1.72% |
| 2025-01-02 | 4.11 | 4.21 | 4.03 | 4.07 | 3.96 | qfq | 25,987,392 | 107,346,313 | -0.97% |
| 2024-12-31 | 4.20 | 4.25 | 4.11 | 4.11 | 4.00 | qfq | 18,902,939 | 78,800,477 | -2.38% |
| 2024-12-30 | 4.23 | 4.23 | 4.14 | 4.21 | 4.10 | qfq | 16,623,018 | 69,428,439 | -0.47% |
| 2024-12-27 | 4.16 | 4.24 | 4.13 | 4.23 | 4.12 | qfq | 19,673,120 | 82,790,408 | 2.17% |
| 2024-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | 4.03 | qfq | 12,681,400 | 52,749,990 | -0.48% |
| 2024-12-25 | 4.22 | 4.22 | 4.12 | 4.16 | 4.05 | qfq | 13,709,722 | 56,910,827 | -1.19% |
| 2024-12-24 | 4.15 | 4.22 | 4.14 | 4.21 | 4.10 | qfq | 17,293,601 | 72,382,527 | 1.69% |
| 2024-12-23 | 4.26 | 4.27 | 4.12 | 4.14 | 4.03 | qfq | 30,251,119 | 126,237,455 | -2.82% |
| 2024-12-20 | 4.30 | 4.32 | 4.25 | 4.26 | 4.15 | qfq | 20,394,729 | 87,298,173 | -1.39% |
| 2024-12-19 | 4.31 | 4.34 | 4.26 | 4.32 | 4.20 | qfq | 18,103,679 | 77,808,185 | -0.23% |
| 2024-12-18 | 4.38 | 4.44 | 4.33 | 4.33 | 4.21 | qfq | 21,250,780 | 93,105,779 | -0.46% |
| 2024-12-17 | 4.41 | 4.44 | 4.31 | 4.35 | 4.23 | qfq | 23,450,518 | 102,266,222 | -1.81% |
| 2024-12-16 | 4.46 | 4.49 | 4.40 | 4.43 | 4.31 | qfq | 21,738,660 | 96,647,430 | -0.45% |
| 2024-12-13 | 4.59 | 4.59 | 4.45 | 4.45 | 4.33 | qfq | 43,433,500 | 195,105,995 | -3.47% |
| 2024-12-12 | 4.59 | 4.62 | 4.53 | 4.61 | 4.49 | qfq | 33,488,234 | 153,662,067 | 0.88% |
| 2024-12-11 | 4.48 | 4.58 | 4.46 | 4.57 | 4.45 | qfq | 42,093,400 | 191,925,031 | 2.01% |
| 2024-12-10 | 4.63 | 4.66 | 4.47 | 4.48 | 4.36 | qfq | 43,825,421 | 199,231,115 | 0.45% |
| 2024-12-09 | 4.54 | 4.57 | 4.42 | 4.46 | 4.34 | qfq | 31,369,915 | 140,387,056 | -1.76% |
| 2024-12-06 | 4.48 | 4.54 | 4.45 | 4.54 | 4.42 | qfq | 37,628,470 | 169,648,988 | 2.25% |
| 2024-12-05 | 4.46 | 4.48 | 4.40 | 4.44 | 4.32 | qfq | 22,230,147 | 98,476,706 | -0.45% |
| 2024-12-04 | 4.51 | 4.54 | 4.44 | 4.46 | 4.34 | qfq | 23,625,340 | 106,044,423 | -1.33% |
| 2024-12-03 | 4.50 | 4.54 | 4.46 | 4.52 | 4.40 | qfq | 27,233,233 | 122,585,058 | 0.22% |
| 2024-12-02 | 4.43 | 4.52 | 4.42 | 4.51 | 4.39 | qfq | 42,983,894 | 192,486,810 | 1.81% |
| 2024-11-29 | 4.41 | 4.49 | 4.38 | 4.43 | 4.31 | qfq | 40,720,821 | 180,899,700 | 0.23% |
| 2024-11-28 | 4.34 | 4.50 | 4.34 | 4.42 | 4.30 | qfq | 53,809,846 | 238,724,757 | 2.79% |
| 2024-11-27 | 4.23 | 4.30 | 4.17 | 4.30 | 4.18 | qfq | 20,314,561 | 85,906,223 | 0.70% |
| 2024-11-26 | 4.26 | 4.29 | 4.22 | 4.27 | 4.16 | qfq | 17,908,734 | 76,230,102 | 0.23% |
| 2024-11-25 | 4.31 | 4.32 | 4.18 | 4.26 | 4.15 | qfq | 24,257,514 | 102,944,382 | -0.93% |
| 2024-11-22 | 4.40 | 4.44 | 4.29 | 4.30 | 4.18 | qfq | 27,565,387 | 120,632,854 | -2.71% |
| 2024-11-21 | 4.40 | 4.49 | 4.35 | 4.42 | 4.30 | qfq | 28,316,174 | 124,883,659 | 0.45% |
| 2024-11-20 | 4.38 | 4.40 | 4.34 | 4.40 | 4.28 | qfq | 25,397,513 | 111,051,903 | 0.00% |
| 2024-11-19 | 4.38 | 4.42 | 4.28 | 4.40 | 4.28 | qfq | 38,597,901 | 167,303,320 | 0.23% |
| 2024-11-18 | 4.35 | 4.55 | 4.33 | 4.39 | 4.27 | qfq | 68,571,867 | 304,918,028 | 3.78% |
| 2024-11-15 | 4.27 | 4.36 | 4.21 | 4.23 | 4.12 | qfq | 29,256,687 | 125,679,194 | -1.86% |
| 2024-11-14 | 4.48 | 4.50 | 4.29 | 4.31 | 4.19 | qfq | 35,772,999 | 156,397,815 | -2.05% |
| 2024-11-13 | 4.39 | 4.48 | 4.36 | 4.40 | 4.28 | qfq | 28,778,690 | 126,724,513 | -0.23% |
| 2024-11-12 | 4.45 | 4.49 | 4.37 | 4.41 | 4.29 | qfq | 36,173,718 | 160,791,665 | -0.68% |
| 2024-11-11 | 4.49 | 4.52 | 4.37 | 4.44 | 4.32 | qfq | 38,278,579 | 169,307,607 | -1.11% |
| 2024-11-08 | 4.68 | 4.70 | 4.47 | 4.49 | 4.37 | qfq | 54,505,670 | 247,727,473 | -3.65% |
| 2024-11-07 | 4.45 | 4.67 | 4.43 | 4.66 | 4.54 | qfq | 56,563,821 | 260,023,686 | 4.02% |
| 2024-11-06 | 4.48 | 4.52 | 4.37 | 4.48 | 4.36 | qfq | 49,283,929 | 219,448,658 | 0.45% |
| 2024-11-05 | 4.40 | 4.50 | 4.38 | 4.46 | 4.34 | qfq | 45,363,195 | 202,520,373 | 1.36% |
| 2024-11-04 | 4.33 | 4.40 | 4.25 | 4.40 | 4.28 | qfq | 35,829,744 | 155,397,166 | 2.09% |
| 2024-11-01 | 4.42 | 4.45 | 4.27 | 4.31 | 4.19 | qfq | 43,166,365 | 187,713,458 | -2.49% |
| 2024-10-31 | 4.32 | 4.50 | 4.28 | 4.42 | 4.30 | qfq | 50,573,545 | 223,354,419 | 2.79% |
| 2024-10-30 | 4.28 | 4.38 | 4.26 | 4.30 | 4.18 | qfq | 37,022,574 | 159,743,096 | 0.00% |
| 2024-10-29 | 4.35 | 4.48 | 4.28 | 4.30 | 4.18 | qfq | 52,479,448 | 229,640,119 | -1.38% |
| 2024-10-28 | 4.32 | 4.38 | 4.27 | 4.36 | 4.24 | qfq | 46,268,065 | 200,454,015 | 2.59% |
| 2024-10-25 | 4.13 | 4.30 | 4.12 | 4.25 | 4.14 | qfq | 55,766,751 | 236,176,319 | 3.66% |
| 2024-10-24 | 4.08 | 4.13 | 4.06 | 4.10 | 3.99 | qfq | 22,541,745 | 92,231,786 | 0.24% |
| 2024-10-23 | 4.07 | 4.14 | 4.06 | 4.09 | 3.98 | qfq | 26,096,284 | 106,842,045 | 0.25% |
| 2024-10-22 | 4.02 | 4.08 | 4.01 | 4.08 | 3.97 | qfq | 30,991,115 | 125,794,280 | 1.24% |
| 2024-10-21 | 4.07 | 4.09 | 4.01 | 4.03 | 3.92 | qfq | 33,425,992 | 134,873,003 | -0.98% |
| 2024-10-18 | 3.98 | 4.13 | 3.94 | 4.07 | 3.96 | qfq | 44,788,528 | 180,694,244 | 2.01% |
| 2024-10-17 | 4.17 | 4.18 | 3.99 | 3.99 | 3.88 | qfq | 45,273,415 | 183,742,824 | -3.62% |
| 2024-10-16 | 4.06 | 4.19 | 4.04 | 4.14 | 4.03 | qfq | 44,545,784 | 184,029,760 | 2.48% |
| 2024-10-15 | 4.08 | 4.15 | 4.02 | 4.04 | 3.93 | qfq | 37,899,846 | 155,030,136 | -1.70% |
| 2024-10-14 | 4.09 | 4.15 | 4.01 | 4.11 | 4.00 | qfq | 45,508,291 | 186,033,743 | 2.75% |
| 2024-10-11 | 4.06 | 4.11 | 3.95 | 4.00 | 3.89 | qfq | 40,229,840 | 162,134,006 | -1.23% |
| 2024-10-10 | 4.02 | 4.15 | 3.90 | 4.05 | 3.94 | qfq | 54,573,380 | 220,221,906 | 0.50% |
| 2024-10-09 | 4.40 | 4.40 | 4.03 | 4.03 | 3.92 | qfq | 78,233,935 | 322,161,487 | -10.04% |
| 2024-10-08 | 4.91 | 4.91 | 4.30 | 4.48 | 4.36 | qfq | 123,260,389 | 564,276,488 | 0.00% |
| 2024-09-30 | 4.42 | 4.49 | 4.20 | 4.48 | 4.36 | qfq | 117,401,456 | 515,332,578 | 8.47% |
| 2024-09-27 | 3.96 | 4.17 | 3.90 | 4.13 | 4.02 | qfq | 80,091,992 | 322,193,631 | 6.72% |
| 2024-09-26 | 3.63 | 3.87 | 3.60 | 3.87 | 3.77 | qfq | 49,051,024 | 184,454,585 | 6.91% |
| 2024-09-25 | 3.57 | 3.75 | 3.57 | 3.62 | 3.52 | qfq | 32,932,697 | 121,364,339 | 1.97% |
| 2024-09-24 | 3.45 | 3.55 | 3.43 | 3.55 | 3.45 | qfq | 23,052,194 | 80,461,619 | 4.11% |
| 2024-09-23 | 3.38 | 3.43 | 3.36 | 3.41 | 3.32 | qfq | 12,765,300 | 43,397,668 | 0.29% |
| 2024-09-20 | 3.36 | 3.42 | 3.34 | 3.40 | 3.31 | qfq | 15,421,056 | 52,159,837 | 0.59% |
| 2024-09-19 | 3.30 | 3.43 | 3.29 | 3.38 | 3.29 | qfq | 23,250,110 | 78,316,275 | 3.05% |
| 2024-09-18 | 3.26 | 3.32 | 3.21 | 3.28 | 3.19 | qfq | 15,477,513 | 50,501,092 | 0.61% |
| 2024-09-13 | 3.25 | 3.30 | 3.24 | 3.26 | 3.17 | qfq | 10,275,997 | 33,632,167 | 0.31% |
| 2024-09-12 | 3.22 | 3.28 | 3.22 | 3.25 | 3.16 | qfq | 11,227,009 | 36,476,211 | 1.25% |
| 2024-09-11 | 3.26 | 3.27 | 3.20 | 3.21 | 3.12 | qfq | 15,268,795 | 49,465,313 | -2.43% |
| 2024-09-10 | 3.33 | 3.34 | 3.24 | 3.29 | 3.20 | qfq | 13,336,896 | 43,685,645 | -1.50% |
| 2024-09-09 | 3.34 | 3.36 | 3.28 | 3.34 | 3.25 | qfq | 10,983,468 | 36,504,786 | 0.00% |
| 2024-09-06 | 3.39 | 3.40 | 3.33 | 3.34 | 3.25 | qfq | 12,128,884 | 40,763,238 | -1.76% |
| 2024-09-05 | 3.37 | 3.40 | 3.36 | 3.40 | 3.31 | qfq | 11,932,091 | 40,332,815 | 1.80% |
| 2024-09-04 | 3.37 | 3.45 | 3.33 | 3.34 | 3.25 | qfq | 16,054,871 | 54,322,484 | -1.18% |
| 2024-09-03 | 3.35 | 3.42 | 3.33 | 3.38 | 3.29 | qfq | 13,848,615 | 46,732,531 | 0.90% |
| 2024-09-02 | 3.48 | 3.48 | 3.34 | 3.35 | 3.26 | qfq | 19,307,326 | 65,711,240 | -4.01% |
| 2024-08-30 | 3.37 | 3.55 | 3.36 | 3.49 | 3.40 | qfq | 24,912,860 | 86,549,287 | 3.56% |
| 2024-08-29 | 3.35 | 3.39 | 3.33 | 3.37 | 3.28 | qfq | 10,087,024 | 33,899,667 | 0.30% |
| 2024-08-28 | 3.43 | 3.43 | 3.35 | 3.36 | 3.27 | qfq | 10,787,528 | 36,543,019 | -1.47% |
| 2024-08-27 | 3.47 | 3.47 | 3.39 | 3.41 | 3.32 | qfq | 11,962,838 | 40,832,393 | -1.73% |
| 2024-08-26 | 3.43 | 3.49 | 3.41 | 3.47 | 3.38 | qfq | 11,551,692 | 39,995,508 | 0.87% |
| 2024-08-23 | 3.45 | 3.49 | 3.40 | 3.44 | 3.35 | qfq | 18,748,452 | 64,449,615 | -1.71% |
| 2024-08-22 | 3.53 | 3.56 | 3.49 | 3.50 | 3.41 | qfq | 9,486,667 | 33,449,501 | -0.85% |
| 2024-08-21 | 3.55 | 3.57 | 3.51 | 3.53 | 3.44 | qfq | 9,813,498 | 34,672,410 | -0.84% |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.56 | 3.46 | qfq | 12,041,412 | 43,059,087 | -1.93% |
| 2024-08-19 | 3.64 | 3.66 | 3.61 | 3.63 | 3.53 | qfq | 11,358,884 | 41,287,649 | -0.55% |
| 2024-08-16 | 3.71 | 3.72 | 3.64 | 3.65 | 3.55 | qfq | 12,267,300 | 45,051,596 | -1.62% |
| 2024-08-15 | 3.67 | 3.74 | 3.63 | 3.71 | 3.61 | qfq | 11,657,215 | 43,076,381 | 1.09% |
| 2024-08-14 | 3.71 | 3.74 | 3.67 | 3.67 | 3.57 | qfq | 8,869,917 | 32,810,667 | -0.81% |
| 2024-08-13 | 3.70 | 3.72 | 3.66 | 3.70 | 3.60 | qfq | 9,854,555 | 36,340,491 | 0.27% |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | 3.59 | qfq | 15,240,551 | 56,606,165 | -2.38% |
| 2024-08-09 | 3.75 | 3.88 | 3.74 | 3.78 | 3.68 | qfq | 22,962,870 | 87,815,958 | 0.80% |
| 2024-08-08 | 3.71 | 3.80 | 3.69 | 3.75 | 3.65 | qfq | 15,147,800 | 56,770,855 | 1.63% |
| 2024-08-07 | 3.74 | 3.74 | 3.69 | 3.69 | 3.59 | qfq | 8,625,563 | 31,988,947 | -1.60% |
| 2024-08-06 | 3.72 | 3.76 | 3.70 | 3.75 | 3.65 | qfq | 9,639,142 | 35,968,154 | 1.08% |
| 2024-08-05 | 3.72 | 3.79 | 3.69 | 3.71 | 3.61 | qfq | 14,565,700 | 54,588,028 | -0.80% |
| 2024-08-02 | 3.76 | 3.80 | 3.74 | 3.74 | 3.64 | qfq | 13,450,929 | 50,642,447 | -0.80% |
| 2024-08-01 | 3.80 | 3.85 | 3.76 | 3.77 | 3.67 | qfq | 10,505,836 | 39,734,904 | -1.05% |
| 2024-07-31 | 3.68 | 3.82 | 3.66 | 3.81 | 3.71 | qfq | 17,488,450 | 65,905,778 | 3.53% |
| 2024-07-30 | 3.64 | 3.69 | 3.63 | 3.68 | 3.58 | qfq | 10,199,558 | 37,384,800 | 0.82% |
| 2024-07-29 | 3.66 | 3.66 | 3.59 | 3.65 | 3.55 | qfq | 9,822,200 | 35,642,466 | 0.00% |
| 2024-07-26 | 3.57 | 3.65 | 3.56 | 3.65 | 3.55 | qfq | 13,051,292 | 47,345,033 | 2.53% |
| 2024-07-25 | 3.55 | 3.59 | 3.53 | 3.56 | 3.46 | qfq | 10,642,157 | 37,922,588 | 0.00% |
| 2024-07-24 | 3.64 | 3.65 | 3.55 | 3.56 | 3.46 | qfq | 17,327,400 | 62,046,265 | -3.00% |
| 2024-07-23 | 3.69 | 3.72 | 3.62 | 3.67 | 3.57 | qfq | 16,340,252 | 60,021,967 | -0.54% |
| 2024-07-22 | 3.70 | 3.73 | 3.67 | 3.69 | 3.59 | qfq | 12,862,202 | 47,462,552 | -0.54% |
| 2024-07-19 | 3.75 | 3.77 | 3.69 | 3.71 | 3.61 | qfq | 22,022,109 | 81,953,480 | -7.25% |
| 2024-07-18 | 3.99 | 4.01 | 3.95 | 4.00 | 3.65 | qfq | 17,035,977 | 67,841,717 | 0.00% |
| 2024-07-17 | 3.96 | 4.02 | 3.96 | 4.00 | 3.65 | qfq | 14,852,495 | 59,338,963 | 0.76% |
| 2024-07-16 | 3.98 | 3.99 | 3.94 | 3.97 | 3.62 | qfq | 12,638,603 | 50,094,956 | 0.00% |
| 2024-07-15 | 4.00 | 4.01 | 3.95 | 3.97 | 3.62 | qfq | 15,419,700 | 61,340,523 | -0.75% |
| 2024-07-12 | 3.95 | 4.05 | 3.94 | 4.00 | 3.65 | qfq | 23,071,535 | 92,433,952 | 1.01% |
| 2024-07-11 | 3.97 | 4.00 | 3.93 | 3.96 | 3.61 | qfq | 19,333,225 | 76,524,112 | 1.02% |
| 2024-07-10 | 3.97 | 3.98 | 3.91 | 3.92 | 3.58 | qfq | 12,336,571 | 48,601,547 | -1.75% |
| 2024-07-09 | 3.96 | 4.00 | 3.90 | 3.99 | 3.64 | qfq | 14,844,830 | 58,767,582 | 0.76% |
| 2024-07-08 | 4.01 | 4.02 | 3.96 | 3.96 | 3.61 | qfq | 13,579,042 | 53,994,231 | -1.74% |
| 2024-07-05 | 4.05 | 4.06 | 3.99 | 4.03 | 3.68 | qfq | 12,072,079 | 48,577,208 | -0.25% |
| 2024-07-04 | 4.15 | 4.17 | 4.02 | 4.04 | 3.69 | qfq | 14,880,216 | 60,596,280 | -1.94% |
| 2024-07-03 | 4.09 | 4.19 | 4.09 | 4.12 | 3.76 | qfq | 14,723,210 | 61,053,158 | 0.49% |
| 2024-07-02 | 4.10 | 4.15 | 4.08 | 4.10 | 3.74 | qfq | 17,640,195 | 72,574,079 | -0.24% |
| 2024-07-01 | 4.00 | 4.12 | 3.99 | 4.11 | 3.75 | qfq | 18,328,225 | 74,762,290 | 2.24% |
| 2024-06-28 | 4.02 | 4.08 | 4.00 | 4.02 | 3.67 | qfq | 14,457,866 | 58,483,776 | -0.25% |
| 2024-06-27 | 4.05 | 4.08 | 4.03 | 4.03 | 3.68 | qfq | 9,643,226 | 39,102,248 | -0.98% |
| 2024-06-26 | 4.00 | 4.07 | 3.97 | 4.07 | 3.71 | qfq | 13,002,504 | 52,247,803 | 1.24% |
| 2024-06-25 | 3.99 | 4.06 | 3.97 | 4.02 | 3.67 | qfq | 14,487,158 | 58,118,549 | 0.75% |
| 2024-06-24 | 4.08 | 4.08 | 3.96 | 3.99 | 3.64 | qfq | 16,935,461 | 67,760,755 | -2.21% |
| 2024-06-21 | 4.10 | 4.12 | 4.07 | 4.08 | 3.72 | qfq | 11,412,382 | 46,688,000 | 0.00% |
| 2024-06-20 | 4.20 | 4.21 | 4.08 | 4.08 | 3.72 | qfq | 24,013,724 | 99,250,077 | -3.09% |
| 2024-06-19 | 4.22 | 4.26 | 4.20 | 4.21 | 3.84 | qfq | 12,082,252 | 51,078,235 | -0.24% |
| 2024-06-18 | 4.21 | 4.24 | 4.20 | 4.22 | 3.85 | qfq | 9,901,892 | 41,759,810 | 0.48% |
| 2024-06-17 | 4.20 | 4.24 | 4.18 | 4.20 | 3.83 | qfq | 11,265,601 | 47,370,801 | -0.71% |
| 2024-06-14 | 4.16 | 4.24 | 4.15 | 4.23 | 3.86 | qfq | 16,276,373 | 68,342,362 | 1.20% |
| 2024-06-13 | 4.24 | 4.25 | 4.16 | 4.18 | 3.81 | qfq | 16,747,641 | 70,179,964 | -0.95% |
| 2024-06-12 | 4.21 | 4.25 | 4.19 | 4.22 | 3.85 | qfq | 14,707,320 | 62,061,983 | 0.00% |
| 2024-06-11 | 4.24 | 4.25 | 4.17 | 4.22 | 3.85 | qfq | 22,610,580 | 95,053,824 | -0.94% |
| 2024-06-07 | 4.22 | 4.28 | 4.21 | 4.26 | 3.89 | qfq | 16,059,460 | 68,217,507 | 1.19% |
| 2024-06-06 | 4.26 | 4.30 | 4.19 | 4.21 | 3.84 | qfq | 21,144,497 | 89,509,128 | -1.64% |
| 2024-06-05 | 4.34 | 4.34 | 4.27 | 4.28 | 3.90 | qfq | 16,662,945 | 71,641,697 | -1.83% |
| 2024-06-04 | 4.28 | 4.39 | 4.25 | 4.36 | 3.98 | qfq | 21,084,518 | 91,422,441 | 1.40% |
| 2024-06-03 | 4.38 | 4.39 | 4.27 | 4.30 | 3.92 | qfq | 24,512,421 | 105,556,438 | -1.60% |
| 2024-05-31 | 4.38 | 4.41 | 4.35 | 4.37 | 3.99 | qfq | 20,780,923 | 90,933,360 | -0.23% |
| 2024-05-30 | 4.42 | 4.43 | 4.36 | 4.38 | 4.00 | qfq | 30,819,537 | 135,077,332 | -1.35% |
| 2024-05-29 | 4.44 | 4.53 | 4.42 | 4.44 | 4.05 | qfq | 27,687,518 | 123,814,004 | 0.00% |
| 2024-05-28 | 4.55 | 4.65 | 4.43 | 4.44 | 4.05 | qfq | 32,239,511 | 145,001,352 | -1.99% |
| 2024-05-27 | 4.56 | 4.59 | 4.44 | 4.53 | 4.13 | qfq | 33,132,200 | 148,946,003 | -0.66% |
| 2024-05-24 | 4.65 | 4.67 | 4.53 | 4.56 | 4.16 | qfq | 36,915,438 | 169,764,784 | -2.56% |
| 2024-05-23 | 4.77 | 4.81 | 4.64 | 4.68 | 4.27 | qfq | 49,921,670 | 235,018,882 | -2.70% |
| 2024-05-22 | 4.76 | 4.97 | 4.75 | 4.81 | 4.39 | qfq | 68,010,556 | 330,452,106 | 1.05% |
| 2024-05-21 | 4.76 | 4.81 | 4.72 | 4.76 | 4.34 | qfq | 32,665,012 | 155,684,905 | -0.42% |
| 2024-05-20 | 4.94 | 4.94 | 4.75 | 4.78 | 4.36 | qfq | 70,782,779 | 340,894,494 | -3.24% |
| 2024-05-17 | 4.74 | 4.96 | 4.66 | 4.94 | 4.51 | qfq | 106,572,100 | 511,878,604 | 5.33% |
| 2024-05-16 | 4.51 | 4.74 | 4.51 | 4.69 | 4.28 | qfq | 70,878,199 | 332,137,922 | 3.76% |
| 2024-05-15 | 4.42 | 4.59 | 4.40 | 4.52 | 4.12 | qfq | 56,887,239 | 257,189,226 | 2.03% |
| 2024-05-14 | 4.45 | 4.48 | 4.40 | 4.43 | 4.04 | qfq | 20,759,847 | 92,162,983 | -0.45% |
| 2024-05-13 | 4.47 | 4.49 | 4.39 | 4.45 | 4.06 | qfq | 30,980,079 | 137,468,736 | -0.89% |
| 2024-05-10 | 4.41 | 4.52 | 4.36 | 4.49 | 4.10 | qfq | 46,539,572 | 207,244,300 | 2.28% |
| 2024-05-09 | 4.38 | 4.44 | 4.37 | 4.39 | 4.01 | qfq | 21,639,465 | 95,258,557 | 0.46% |
| 2024-05-08 | 4.46 | 4.48 | 4.37 | 4.37 | 3.99 | qfq | 26,592,656 | 117,117,321 | -2.67% |
| 2024-05-07 | 4.44 | 4.54 | 4.40 | 4.49 | 4.10 | qfq | 33,204,773 | 148,277,050 | 1.35% |
| 2024-05-06 | 4.46 | 4.55 | 4.41 | 4.43 | 4.04 | qfq | 35,526,563 | 159,227,812 | 1.37% |
| 2024-04-30 | 4.53 | 4.54 | 4.35 | 4.37 | 3.99 | qfq | 38,515,918 | 171,018,814 | -3.74% |
| 2024-04-29 | 4.30 | 4.56 | 4.30 | 4.54 | 4.14 | qfq | 58,545,729 | 261,380,812 | 4.61% |
| 2024-04-26 | 4.35 | 4.38 | 4.15 | 4.34 | 3.96 | qfq | 64,434,253 | 273,817,925 | -3.56% |
| 2024-04-25 | 4.50 | 4.52 | 4.46 | 4.50 | 4.11 | qfq | 14,355,045 | 64,504,134 | 0.00% |
| 2024-04-24 | 4.50 | 4.51 | 4.46 | 4.50 | 4.11 | qfq | 16,866,478 | 75,689,265 | -0.22% |
| 2024-04-23 | 4.48 | 4.55 | 4.47 | 4.51 | 4.11 | qfq | 19,301,074 | 87,207,026 | 0.45% |
| 2024-04-22 | 4.57 | 4.61 | 4.46 | 4.49 | 4.10 | qfq | 27,008,488 | 122,146,707 | -1.75% |
| 2024-04-19 | 4.54 | 4.60 | 4.51 | 4.57 | 4.17 | qfq | 23,109,823 | 105,403,295 | 0.66% |
| 2024-04-18 | 4.58 | 4.61 | 4.54 | 4.54 | 4.14 | qfq | 30,569,625 | 139,597,224 | -1.09% |
| 2024-04-17 | 4.40 | 4.59 | 4.38 | 4.59 | 4.19 | qfq | 47,581,127 | 214,496,920 | 4.79% |
| 2024-04-16 | 4.35 | 4.46 | 4.32 | 4.38 | 4.00 | qfq | 30,831,001 | 135,000,753 | 0.46% |
| 2024-04-15 | 4.33 | 4.42 | 4.22 | 4.36 | 3.98 | qfq | 25,841,325 | 112,009,453 | 0.23% |
| 2024-04-12 | 4.46 | 4.47 | 4.34 | 4.35 | 3.97 | qfq | 22,224,995 | 97,598,793 | -2.47% |
| 2024-04-11 | 4.44 | 4.50 | 4.39 | 4.46 | 4.07 | qfq | 23,771,229 | 105,539,472 | 0.45% |
| 2024-04-10 | 4.56 | 4.56 | 4.41 | 4.44 | 4.05 | qfq | 23,958,835 | 107,057,837 | -2.42% |
| 2024-04-09 | 4.55 | 4.58 | 4.53 | 4.55 | 4.15 | qfq | 14,205,064 | 64,714,551 | 0.00% |
| 2024-04-08 | 4.62 | 4.63 | 4.54 | 4.55 | 4.15 | qfq | 24,911,735 | 114,071,763 | -2.36% |
| 2024-04-03 | 4.63 | 4.66 | 4.60 | 4.66 | 4.25 | qfq | 18,271,585 | 84,692,156 | 0.43% |
| 2024-04-02 | 4.63 | 4.68 | 4.59 | 4.64 | 4.23 | qfq | 20,075,609 | 92,922,416 | 0.22% |
| 2024-04-01 | 4.52 | 4.64 | 4.52 | 4.63 | 4.22 | qfq | 25,195,766 | 116,014,335 | 1.98% |
| 2024-03-29 | 4.59 | 4.62 | 4.50 | 4.54 | 4.14 | qfq | 24,717,998 | 112,241,548 | -1.09% |
| 2024-03-28 | 4.55 | 4.63 | 4.51 | 4.59 | 4.19 | qfq | 21,071,951 | 96,808,831 | 0.66% |
| 2024-03-27 | 4.73 | 4.73 | 4.56 | 4.56 | 4.16 | qfq | 38,831,058 | 179,821,073 | -3.80% |
| 2024-03-26 | 4.63 | 4.75 | 4.62 | 4.74 | 4.32 | qfq | 36,149,204 | 169,699,309 | 2.38% |
| 2024-03-25 | 4.61 | 4.71 | 4.56 | 4.63 | 4.22 | qfq | 29,213,503 | 135,686,606 | 0.43% |
| 2024-03-22 | 4.67 | 4.68 | 4.58 | 4.61 | 4.21 | qfq | 22,539,646 | 104,035,904 | -1.28% |
| 2024-03-21 | 4.67 | 4.73 | 4.65 | 4.67 | 4.26 | qfq | 19,919,042 | 93,298,039 | 0.00% |
| 2024-03-20 | 4.65 | 4.67 | 4.60 | 4.67 | 4.26 | qfq | 20,949,343 | 97,157,362 | 0.00% |
| 2024-03-19 | 4.68 | 4.70 | 4.65 | 4.67 | 4.26 | qfq | 17,804,078 | 83,289,308 | -0.64% |
| 2024-03-18 | 4.71 | 4.73 | 4.66 | 4.70 | 4.29 | qfq | 25,208,565 | 118,114,783 | 0.21% |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.69 | 4.28 | qfq | 24,946,231 | 116,592,649 | 0.00% |
| 2024-03-14 | 4.59 | 4.73 | 4.57 | 4.69 | 4.28 | qfq | 51,184,740 | 239,204,283 | 2.18% |
| 2024-03-13 | 4.61 | 4.65 | 4.51 | 4.59 | 4.19 | qfq | 35,015,767 | 159,848,676 | -1.29% |
| 2024-03-12 | 4.51 | 4.69 | 4.48 | 4.65 | 4.24 | qfq | 43,832,536 | 201,048,867 | 2.88% |
| 2024-03-11 | 4.45 | 4.52 | 4.42 | 4.52 | 4.12 | qfq | 20,002,767 | 89,663,216 | 1.80% |
| 2024-03-08 | 4.47 | 4.48 | 4.41 | 4.44 | 4.05 | qfq | 15,834,045 | 70,319,931 | -0.45% |
| 2024-03-07 | 4.50 | 4.54 | 4.46 | 4.46 | 4.07 | qfq | 20,355,665 | 91,650,700 | -0.67% |
| 2024-03-06 | 4.46 | 4.54 | 4.46 | 4.49 | 4.10 | qfq | 16,628,306 | 74,673,250 | -0.22% |
| 2024-03-05 | 4.50 | 4.52 | 4.45 | 4.50 | 4.11 | qfq | 27,386,059 | 122,735,490 | -0.66% |
| 2024-03-04 | 4.62 | 4.65 | 4.49 | 4.53 | 4.13 | qfq | 36,149,677 | 164,069,920 | -2.58% |
| 2024-03-01 | 4.66 | 4.71 | 4.61 | 4.65 | 4.24 | qfq | 26,898,384 | 124,962,964 | -0.21% |
| 2024-02-29 | 4.54 | 4.66 | 4.52 | 4.66 | 4.25 | qfq | 30,468,919 | 140,338,190 | 2.42% |
| 2024-02-28 | 4.69 | 4.75 | 4.55 | 4.55 | 4.15 | qfq | 48,022,299 | 224,334,034 | -2.57% |
| 2024-02-27 | 4.60 | 4.68 | 4.59 | 4.67 | 4.26 | qfq | 31,165,855 | 144,729,953 | 1.08% |
| 2024-02-26 | 4.69 | 4.71 | 4.61 | 4.62 | 4.22 | qfq | 37,469,606 | 174,009,842 | -1.91% |
| 2024-02-23 | 4.71 | 4.74 | 4.65 | 4.71 | 4.30 | qfq | 29,782,371 | 139,862,723 | 0.64% |
| 2024-02-22 | 4.70 | 4.74 | 4.63 | 4.68 | 4.27 | qfq | 46,091,116 | 215,324,914 | -1.27% |
| 2024-02-21 | 4.62 | 4.86 | 4.58 | 4.74 | 4.32 | qfq | 57,481,943 | 271,914,103 | 2.38% |
| 2024-02-20 | 4.63 | 4.66 | 4.56 | 4.63 | 4.22 | qfq | 37,954,876 | 175,319,426 | 0.00% |
| 2024-02-19 | 4.64 | 4.67 | 4.55 | 4.63 | 4.22 | qfq | 43,864,758 | 202,262,953 | 0.43% |
| 2024-02-08 | 4.50 | 4.64 | 4.50 | 4.61 | 4.21 | qfq | 55,062,591 | 252,253,523 | 3.36% |
| 2024-02-07 | 4.40 | 4.53 | 4.36 | 4.46 | 4.07 | qfq | 47,750,091 | 212,571,058 | 1.83% |
| 2024-02-06 | 4.15 | 4.45 | 4.13 | 4.38 | 4.00 | qfq | 54,899,977 | 233,202,369 | 3.79% |
| 2024-02-05 | 4.40 | 4.40 | 4.15 | 4.22 | 3.85 | qfq | 53,404,757 | 226,827,364 | -5.17% |
| 2024-02-02 | 4.38 | 4.62 | 4.26 | 4.45 | 4.06 | qfq | 58,180,807 | 259,101,009 | 2.30% |
| 2024-02-01 | 4.45 | 4.49 | 4.32 | 4.35 | 3.97 | qfq | 41,924,207 | 184,359,623 | -3.12% |
| 2024-01-31 | 4.57 | 4.66 | 4.45 | 4.49 | 4.10 | qfq | 40,840,853 | 185,416,319 | -2.18% |
| 2024-01-30 | 4.72 | 4.76 | 4.57 | 4.59 | 4.19 | qfq | 48,252,814 | 225,115,531 | -3.97% |
| 2024-01-29 | 4.96 | 5.06 | 4.78 | 4.78 | 4.36 | qfq | 96,901,861 | 474,924,240 | 0.21% |
| 2024-01-26 | 4.68 | 4.90 | 4.66 | 4.77 | 4.35 | qfq | 86,387,565 | 413,792,013 | 1.49% |
| 2024-01-25 | 4.43 | 4.76 | 4.40 | 4.70 | 4.29 | qfq | 78,602,743 | 363,836,133 | 5.86% |
| 2024-01-24 | 4.33 | 4.44 | 4.26 | 4.44 | 4.05 | qfq | 38,859,953 | 169,922,093 | 2.30% |
| 2024-01-23 | 4.24 | 4.37 | 4.15 | 4.34 | 3.96 | qfq | 43,675,619 | 186,431,558 | 2.12% |
| 2024-01-22 | 4.45 | 4.65 | 4.23 | 4.25 | 3.88 | qfq | 81,458,969 | 360,463,951 | -5.76% |
| 2024-01-19 | 4.36 | 4.73 | 4.34 | 4.51 | 4.11 | qfq | 68,058,530 | 310,366,143 | 2.97% |
| 2024-01-18 | 4.43 | 4.43 | 4.27 | 4.38 | 4.00 | qfq | 30,129,456 | 130,938,071 | -1.35% |
| 2024-01-17 | 4.52 | 4.60 | 4.44 | 4.44 | 4.05 | qfq | 24,076,280 | 108,330,015 | -2.20% |
| 2024-01-16 | 4.55 | 4.62 | 4.48 | 4.54 | 4.14 | qfq | 27,529,437 | 125,374,833 | -0.22% |
| 2024-01-15 | 4.52 | 4.57 | 4.47 | 4.55 | 4.15 | qfq | 21,486,923 | 97,328,765 | 0.44% |
| 2024-01-12 | 4.50 | 4.60 | 4.49 | 4.53 | 4.13 | qfq | 22,393,221 | 102,024,901 | 0.00% |
| 2024-01-11 | 4.49 | 4.54 | 4.44 | 4.53 | 4.13 | qfq | 26,366,258 | 118,350,821 | 1.12% |
| 2024-01-10 | 4.53 | 4.56 | 4.48 | 4.48 | 4.09 | qfq | 26,211,380 | 118,195,238 | -1.97% |
| 2024-01-09 | 4.55 | 4.64 | 4.46 | 4.57 | 4.17 | qfq | 44,912,509 | 204,131,125 | 0.44% |
| 2024-01-08 | 4.78 | 4.84 | 4.55 | 4.55 | 4.15 | qfq | 62,452,401 | 289,766,845 | 0.44% |
| 2024-01-05 | 4.49 | 4.64 | 4.47 | 4.53 | 4.13 | qfq | 35,356,368 | 161,342,741 | 0.89% |
| 2024-01-04 | 4.59 | 4.59 | 4.47 | 4.49 | 4.10 | qfq | 30,238,965 | 136,011,443 | -1.75% |
| 2024-01-03 | 4.54 | 4.61 | 4.51 | 4.57 | 4.17 | qfq | 21,486,203 | 98,159,845 | 0.88% |
| 2024-01-02 | 4.61 | 4.62 | 4.48 | 4.53 | 4.13 | qfq | 38,118,471 | 173,123,910 | -1.52% |
| 2023-12-29 | 4.71 | 4.72 | 4.59 | 4.60 | 4.20 | qfq | 34,490,581 | 159,697,147 | -2.13% |
| 2023-12-28 | 4.63 | 4.72 | 4.58 | 4.70 | 4.29 | qfq | 19,732,070 | 92,102,118 | 1.95% |
| 2023-12-27 | 4.58 | 4.65 | 4.55 | 4.61 | 4.21 | qfq | 13,797,809 | 63,512,137 | 0.66% |
| 2023-12-26 | 4.66 | 4.67 | 4.55 | 4.58 | 4.18 | qfq | 19,165,474 | 88,465,238 | -1.72% |
| 2023-12-25 | 4.72 | 4.72 | 4.64 | 4.66 | 4.25 | qfq | 14,465,192 | 67,540,257 | -1.27% |
| 2023-12-22 | 4.81 | 4.81 | 4.70 | 4.72 | 4.31 | qfq | 20,470,076 | 96,955,795 | -1.67% |
| 2023-12-21 | 4.74 | 4.81 | 4.67 | 4.80 | 4.38 | qfq | 19,811,088 | 94,270,766 | 1.27% |
| 2023-12-20 | 4.83 | 4.84 | 4.71 | 4.74 | 4.32 | qfq | 23,897,978 | 113,981,253 | -1.86% |
| 2023-12-19 | 4.85 | 4.89 | 4.79 | 4.83 | 4.41 | qfq | 20,574,934 | 99,398,845 | -0.62% |
| 2023-12-18 | 4.93 | 4.99 | 4.84 | 4.86 | 4.43 | qfq | 29,180,165 | 142,911,931 | -1.82% |
| 2023-12-15 | 5.03 | 5.05 | 4.94 | 4.95 | 4.52 | qfq | 24,353,614 | 121,463,575 | -0.60% |
| 2023-12-14 | 4.98 | 5.03 | 4.96 | 4.98 | 4.54 | qfq | 18,881,642 | 94,326,945 | 0.61% |
| 2023-12-13 | 5.05 | 5.06 | 4.92 | 4.95 | 4.52 | qfq | 30,038,515 | 149,498,512 | -2.37% |
| 2023-12-12 | 5.01 | 5.08 | 4.96 | 5.07 | 4.63 | qfq | 25,972,089 | 130,829,772 | 1.60% |
| 2023-12-11 | 4.96 | 5.00 | 4.86 | 4.99 | 4.55 | qfq | 30,818,832 | 151,499,480 | 0.20% |
| 2023-12-08 | 5.05 | 5.05 | 4.93 | 4.98 | 4.54 | qfq | 33,942,533 | 168,723,102 | -0.99% |
| 2023-12-07 | 5.03 | 5.07 | 4.95 | 5.03 | 4.59 | qfq | 23,105,887 | 116,084,840 | 0.40% |
| 2023-12-06 | 4.95 | 5.04 | 4.95 | 5.01 | 4.57 | qfq | 18,585,482 | 92,918,395 | 1.01% |
| 2023-12-05 | 5.07 | 5.09 | 4.93 | 4.96 | 4.53 | qfq | 35,396,558 | 177,226,755 | -2.36% |
| 2023-12-04 | 5.14 | 5.14 | 5.04 | 5.08 | 4.63 | qfq | 22,202,479 | 112,634,113 | -0.97% |
| 2023-12-01 | 5.11 | 5.17 | 5.07 | 5.13 | 4.68 | qfq | 17,544,925 | 89,879,620 | 1.18% |
| 2023-11-30 | 5.05 | 5.14 | 5.04 | 5.07 | 4.63 | qfq | 20,172,715 | 102,411,787 | 0.00% |
| 2023-11-29 | 5.24 | 5.24 | 5.04 | 5.07 | 4.63 | qfq | 48,367,572 | 246,475,070 | -3.24% |
| 2023-11-28 | 5.30 | 5.30 | 5.21 | 5.24 | 4.78 | qfq | 24,004,630 | 125,862,735 | -0.76% |
| 2023-11-27 | 5.38 | 5.39 | 5.23 | 5.28 | 4.82 | qfq | 32,115,711 | 169,704,495 | -1.86% |
| 2023-11-24 | 5.53 | 5.56 | 5.36 | 5.38 | 4.91 | qfq | 35,754,255 | 194,524,010 | -2.18% |
| 2023-11-23 | 5.41 | 5.64 | 5.28 | 5.50 | 5.02 | qfq | 52,029,730 | 285,968,522 | 3.00% |
| 2023-11-22 | 5.45 | 5.52 | 5.33 | 5.34 | 4.87 | qfq | 43,144,314 | 233,858,347 | 0.19% |
| 2023-11-21 | 5.25 | 5.48 | 5.25 | 5.33 | 4.86 | qfq | 39,870,799 | 214,102,532 | 1.91% |
| 2023-11-20 | 5.32 | 5.37 | 5.20 | 5.23 | 4.77 | qfq | 23,644,000 | 124,224,725 | -0.95% |
| 2023-11-17 | 5.32 | 5.34 | 5.26 | 5.28 | 4.82 | qfq | 23,358,193 | 123,458,286 | -0.75% |
| 2023-11-16 | 5.46 | 5.46 | 5.31 | 5.32 | 4.85 | qfq | 27,782,013 | 148,483,623 | -2.74% |
| 2023-11-15 | 5.58 | 5.63 | 5.45 | 5.47 | 4.99 | qfq | 52,927,938 | 293,344,870 | -1.26% |
| 2023-11-14 | 5.27 | 5.57 | 5.24 | 5.54 | 5.05 | qfq | 58,843,024 | 320,968,842 | 5.12% |
| 2023-11-13 | 5.15 | 5.30 | 5.14 | 5.27 | 4.81 | qfq | 23,987,807 | 125,163,348 | 2.13% |
| 2023-11-10 | 5.26 | 5.26 | 5.10 | 5.16 | 4.71 | qfq | 30,013,178 | 155,049,727 | -1.90% |
| 2023-11-09 | 5.16 | 5.35 | 5.15 | 5.26 | 4.80 | qfq | 53,732,611 | 282,604,611 | 1.35% |
| 2023-11-08 | 5.18 | 5.22 | 5.15 | 5.19 | 4.74 | qfq | 21,176,184 | 109,729,181 | 0.19% |
| 2023-11-07 | 5.20 | 5.21 | 5.13 | 5.18 | 4.73 | qfq | 25,315,674 | 130,979,716 | 0.39% |
| 2023-11-06 | 5.08 | 5.22 | 5.05 | 5.16 | 4.71 | qfq | 36,924,822 | 189,866,623 | 2.18% |
| 2023-11-03 | 5.07 | 5.10 | 5.04 | 5.05 | 4.61 | qfq | 23,756,873 | 120,267,788 | -0.20% |
| 2023-11-02 | 5.10 | 5.16 | 5.05 | 5.06 | 4.62 | qfq | 22,428,671 | 113,950,001 | -0.98% |
| 2023-11-01 | 5.09 | 5.13 | 5.05 | 5.11 | 4.66 | qfq | 30,814,698 | 156,837,130 | 0.79% |
| 2023-10-31 | 5.09 | 5.15 | 5.03 | 5.07 | 4.63 | qfq | 30,796,419 | 156,318,341 | -0.78% |
| 2023-10-30 | 5.24 | 5.25 | 5.07 | 5.11 | 4.66 | qfq | 38,459,341 | 196,919,899 | -1.92% |
| 2023-10-27 | 5.30 | 5.32 | 5.19 | 5.21 | 4.75 | qfq | 36,174,838 | 189,669,133 | -0.57% |
| 2023-10-26 | 5.62 | 5.64 | 5.20 | 5.24 | 4.78 | qfq | 64,556,156 | 344,866,274 | -8.07% |
| 2023-10-25 | 5.68 | 5.86 | 5.67 | 5.70 | 5.20 | qfq | 22,635,323 | 130,468,656 | 0.88% |
| 2023-10-24 | 5.61 | 5.67 | 5.58 | 5.65 | 5.15 | qfq | 19,043,500 | 107,151,513 | 0.89% |
| 2023-10-23 | 5.68 | 5.73 | 5.54 | 5.60 | 5.11 | qfq | 15,835,350 | 89,056,135 | -2.10% |
| 2023-10-20 | 5.67 | 5.88 | 5.62 | 5.72 | 5.22 | qfq | 18,637,083 | 107,277,565 | 0.53% |
| 2023-10-19 | 5.68 | 5.77 | 5.62 | 5.69 | 5.19 | qfq | 13,900,388 | 79,505,292 | -0.35% |
| 2023-10-18 | 5.83 | 5.83 | 5.70 | 5.71 | 5.21 | qfq | 13,203,601 | 75,944,348 | -1.89% |
| 2023-10-17 | 5.77 | 5.86 | 5.73 | 5.82 | 5.31 | qfq | 15,144,877 | 87,928,569 | 0.17% |
| 2023-10-16 | 5.84 | 5.90 | 5.77 | 5.81 | 5.30 | qfq | 14,179,800 | 82,465,102 | -0.51% |
| 2023-10-13 | 5.83 | 5.88 | 5.78 | 5.84 | 5.33 | qfq | 14,726,781 | 86,020,769 | 0.17% |
| 2023-10-12 | 5.87 | 5.90 | 5.81 | 5.83 | 5.32 | qfq | 15,816,290 | 92,404,140 | 0.34% |
| 2023-10-11 | 5.84 | 5.90 | 5.77 | 5.81 | 5.30 | qfq | 27,477,337 | 159,891,456 | -0.68% |
| 2023-10-10 | 5.97 | 6.00 | 5.81 | 5.85 | 5.34 | qfq | 31,232,847 | 183,075,385 | -2.01% |
| 2023-10-09 | 6.09 | 6.09 | 5.88 | 5.97 | 5.45 | qfq | 27,138,059 | 162,408,413 | -1.49% |
| 2023-09-28 | 6.20 | 6.20 | 5.98 | 6.06 | 5.53 | qfq | 30,602,806 | 186,142,210 | -1.78% |
| 2023-09-27 | 6.15 | 6.24 | 6.12 | 6.17 | 5.63 | qfq | 40,427,012 | 250,265,803 | 0.65% |
| 2023-09-26 | 6.25 | 6.26 | 6.11 | 6.13 | 5.59 | qfq | 28,879,291 | 178,183,845 | -1.76% |
| 2023-09-25 | 6.33 | 6.33 | 6.18 | 6.24 | 5.69 | qfq | 18,727,873 | 116,600,446 | -1.58% |
| 2023-09-22 | 6.27 | 6.34 | 6.20 | 6.34 | 5.78 | qfq | 18,219,124 | 114,384,604 | 1.28% |
| 2023-09-21 | 6.35 | 6.39 | 6.24 | 6.26 | 5.71 | qfq | 19,892,200 | 125,271,148 | -0.48% |
| 2023-09-20 | 6.25 | 6.35 | 6.18 | 6.29 | 5.74 | qfq | 21,208,526 | 133,658,027 | 0.80% |
| 2023-09-19 | 6.17 | 6.28 | 6.16 | 6.24 | 5.69 | qfq | 28,086,683 | 174,598,370 | 0.32% |
| 2023-09-18 | 6.24 | 6.32 | 6.16 | 6.22 | 5.67 | qfq | 33,644,041 | 209,172,821 | -1.11% |
| 2023-09-15 | 6.40 | 6.44 | 6.24 | 6.29 | 5.74 | qfq | 24,763,460 | 156,446,926 | -1.26% |
| 2023-09-14 | 6.38 | 6.42 | 6.30 | 6.37 | 5.81 | qfq | 22,679,540 | 144,318,350 | 0.31% |
| 2023-09-13 | 6.30 | 6.47 | 6.27 | 6.35 | 5.79 | qfq | 29,430,021 | 188,086,607 | 0.63% |
| 2023-09-12 | 6.29 | 6.38 | 6.25 | 6.31 | 5.76 | qfq | 17,550,800 | 110,756,547 | 0.00% |
| 2023-09-11 | 6.33 | 6.39 | 6.25 | 6.31 | 5.76 | qfq | 24,389,605 | 153,743,683 | -0.47% |
| 2023-09-08 | 6.36 | 6.42 | 6.22 | 6.34 | 5.78 | qfq | 23,749,003 | 149,963,505 | -0.94% |
| 2023-09-07 | 6.40 | 6.58 | 6.35 | 6.40 | 5.84 | qfq | 32,735,900 | 211,769,424 | -0.16% |
| 2023-09-06 | 6.30 | 6.50 | 6.24 | 6.41 | 5.85 | qfq | 51,793,124 | 331,132,728 | 1.58% |
| 2023-09-05 | 6.40 | 6.40 | 6.22 | 6.31 | 5.76 | qfq | 50,153,847 | 314,750,269 | -1.71% |
| 2023-09-04 | 6.55 | 6.75 | 6.38 | 6.42 | 5.86 | qfq | 64,513,955 | 420,218,732 | -0.93% |
| 2023-09-01 | 6.44 | 6.76 | 6.42 | 6.48 | 5.91 | qfq | 95,330,495 | 631,268,111 | -0.61% |
| 2023-08-31 | 7.20 | 7.21 | 6.52 | 6.52 | 5.95 | qfq | 93,620,613 | 632,185,368 | -9.94% |
| 2023-08-30 | 7.16 | 7.35 | 7.06 | 7.24 | 6.61 | qfq | 65,031,035 | 468,948,911 | -0.55% |
| 2023-08-29 | 6.93 | 7.45 | 6.84 | 7.28 | 6.64 | qfq | 97,391,790 | 698,257,520 | 3.70% |
| 2023-08-28 | 7.33 | 7.35 | 6.74 | 7.02 | 6.40 | qfq | 136,084,065 | 963,842,732 | 4.15% |
| 2023-08-25 | 6.48 | 6.96 | 6.47 | 6.74 | 6.15 | qfq | 88,022,220 | 594,978,306 | 4.01% |
| 2023-08-24 | 6.50 | 6.68 | 6.39 | 6.48 | 5.91 | qfq | 54,720,215 | 355,483,440 | -0.46% |
| 2023-08-23 | 6.40 | 6.70 | 6.36 | 6.51 | 5.94 | qfq | 84,606,704 | 553,277,666 | 1.88% |
| 2023-08-22 | 6.30 | 6.49 | 6.15 | 6.39 | 5.83 | qfq | 71,014,369 | 448,497,506 | 4.07% |
| 2023-08-21 | 6.15 | 6.32 | 6.10 | 6.14 | 5.60 | qfq | 29,171,729 | 180,251,188 | -1.44% |
| 2023-08-18 | 6.33 | 6.46 | 6.21 | 6.23 | 5.68 | qfq | 31,678,069 | 200,428,406 | -0.80% |
| 2023-08-17 | 6.32 | 6.38 | 6.18 | 6.28 | 5.73 | qfq | 36,375,870 | 227,494,117 | -0.95% |
| 2023-08-16 | 6.25 | 6.52 | 6.18 | 6.34 | 5.78 | qfq | 54,834,151 | 348,216,342 | 2.42% |
| 2023-08-15 | 6.22 | 6.33 | 6.14 | 6.19 | 5.65 | qfq | 36,118,636 | 224,645,532 | -0.48% |
| 2023-08-14 | 6.13 | 6.32 | 6.06 | 6.22 | 5.67 | qfq | 47,208,127 | 291,805,165 | -1.43% |
| 2023-08-11 | 6.61 | 6.78 | 6.20 | 6.31 | 5.76 | qfq | 64,709,467 | 413,198,339 | -1.87% |
| 2023-08-10 | 6.40 | 6.65 | 6.35 | 6.43 | 5.87 | qfq | 67,410,438 | 437,348,662 | 0.47% |
| 2023-08-09 | 6.27 | 6.64 | 6.23 | 6.40 | 5.84 | qfq | 69,077,245 | 446,141,955 | 2.07% |
| 2023-08-08 | 6.21 | 6.37 | 6.13 | 6.27 | 5.72 | qfq | 47,601,933 | 298,297,019 | 0.16% |
| 2023-08-07 | 6.48 | 6.49 | 6.18 | 6.26 | 5.71 | qfq | 86,766,490 | 544,820,727 | -3.84% |
| 2023-08-04 | 6.80 | 6.85 | 6.45 | 6.51 | 5.94 | qfq | 133,380,515 | 876,682,235 | -2.98% |
| 2023-08-03 | 6.30 | 6.82 | 6.18 | 6.71 | 6.12 | qfq | 160,754,870 | 1,050,300,765 | 8.23% |
| 2023-08-02 | 5.98 | 6.49 | 5.93 | 6.20 | 5.66 | qfq | 105,804,615 | 662,434,624 | 3.68% |
| 2023-08-01 | 6.24 | 6.26 | 5.93 | 5.98 | 5.46 | qfq | 128,161,383 | 776,077,215 | -2.92% |
| 2023-07-31 | 5.94 | 6.27 | 5.94 | 6.16 | 5.62 | qfq | 161,682,249 | 1,004,219,042 | 8.07% |
| 2023-07-28 | 5.40 | 5.77 | 5.39 | 5.70 | 5.20 | qfq | 80,602,150 | 452,969,549 | 5.36% |
| 2023-07-27 | 5.40 | 5.53 | 5.38 | 5.41 | 4.94 | qfq | 51,439,524 | 280,585,684 | -1.46% |
| 2023-07-26 | 5.35 | 5.66 | 5.35 | 5.49 | 5.01 | qfq | 83,707,138 | 462,358,833 | 2.04% |
| 2023-07-25 | 5.15 | 5.39 | 5.15 | 5.38 | 4.91 | qfq | 78,364,141 | 416,802,579 | 4.06% |
| 2023-07-24 | 5.10 | 5.30 | 5.03 | 5.17 | 4.72 | qfq | 74,672,997 | 384,243,197 | 5.08% |
| 2023-07-21 | 4.86 | 4.93 | 4.84 | 4.92 | 4.49 | qfq | 11,125,314 | 54,571,820 | 1.23% |
| 2023-07-20 | 4.88 | 4.92 | 4.85 | 4.86 | 4.43 | qfq | 11,386,748 | 55,685,488 | -0.61% |
| 2023-07-19 | 4.80 | 4.93 | 4.79 | 4.89 | 4.46 | qfq | 13,281,496 | 64,752,100 | 1.45% |
| 2023-07-18 | 4.80 | 4.84 | 4.79 | 4.82 | 4.40 | qfq | 8,193,409 | 39,407,880 | 0.42% |