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
TCL科技000100.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）915,428,408
成交额（元）4,550,229,056
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.08 | — | — | — | 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 | 4.96 | 5.06 | 4.85 | 5.00 | 5.00 | qfq | 915,428,408 | 4,550,229,056 | 0.40% |
| 2026-07-16 | 4.90 | 5.07 | 4.88 | 4.98 | 4.98 | qfq | 659,625,437 | 3,287,056,576 | -0.80% |
| 2026-07-15 | 5.23 | 5.24 | 4.95 | 5.02 | 5.02 | qfq | 828,052,206 | 4,196,648,874 | -2.14% |
| 2026-07-14 | 4.99 | 5.16 | 4.91 | 5.13 | 5.13 | qfq | 1,127,272,419 | 5,680,738,288 | 6.65% |
| 2026-07-13 | 5.07 | 5.11 | 4.76 | 4.81 | 4.81 | qfq | 1,099,352,127 | 5,389,379,118 | -6.05% |
| 2026-07-10 | 5.37 | 5.49 | 5.12 | 5.12 | 5.12 | qfq | 1,307,688,952 | 6,951,893,698 | -4.48% |
| 2026-07-09 | 5.05 | 5.38 | 5.05 | 5.36 | 5.36 | qfq | 1,382,947,027 | 7,219,442,794 | 6.35% |
| 2026-07-08 | 5.19 | 5.31 | 4.93 | 5.04 | 5.04 | qfq | 1,172,413,529 | 5,924,376,570 | -4.18% |
| 2026-07-07 | 5.19 | 5.41 | 5.12 | 5.26 | 5.26 | qfq | 1,221,272,134 | 6,443,507,983 | 1.35% |
| 2026-07-06 | 5.60 | 5.63 | 5.18 | 5.19 | 5.19 | qfq | 1,648,447,876 | 8,752,343,878 | -8.14% |
| 2026-07-03 | 5.77 | 5.95 | 5.48 | 5.65 | 5.65 | qfq | 1,663,171,198 | 9,419,970,192 | -4.56% |
| 2026-07-02 | 5.88 | 6.18 | 5.51 | 5.92 | 5.92 | qfq | 2,469,846,056 | 14,418,561,317 | -3.27% |
| 2026-07-01 | 5.98 | 6.26 | 5.86 | 6.12 | 6.12 | qfq | 2,605,923,754 | 15,780,837,053 | 5.15% |
| 2026-06-30 | 5.35 | 5.82 | 5.33 | 5.82 | 5.82 | qfq | 1,171,830,549 | 6,656,399,856 | 10.02% |
| 2026-06-29 | 5.43 | 5.57 | 5.20 | 5.29 | 5.29 | qfq | 1,708,460,905 | 9,143,344,961 | -2.04% |
| 2026-06-26 | 5.36 | 5.67 | 5.29 | 5.40 | 5.40 | qfq | 2,440,347,236 | 13,319,783,500 | 1.12% |
| 2026-06-25 | 5.07 | 5.34 | 5.02 | 5.34 | 5.34 | qfq | 2,258,480,551 | 11,902,149,517 | 10.10% |
| 2026-06-24 | 4.80 | 4.95 | 4.75 | 4.85 | 4.85 | qfq | 1,176,594,410 | 5,701,700,643 | 0.00% |
| 2026-06-23 | 4.94 | 5.01 | 4.80 | 4.85 | 4.85 | qfq | 1,122,654,723 | 5,474,184,672 | -2.81% |
| 2026-06-22 | 5.10 | 5.17 | 4.90 | 4.99 | 4.99 | qfq | 1,495,375,053 | 7,524,589,321 | -0.20% |
| 2026-06-18 | 5.21 | 5.24 | 4.98 | 5.00 | 5.00 | qfq | 1,804,161,711 | 9,165,948,106 | -2.34% |
| 2026-06-17 | 4.60 | 5.12 | 4.59 | 5.12 | 5.12 | qfq | 2,131,314,808 | 10,656,098,124 | 10.11% |
| 2026-06-16 | 4.60 | 4.78 | 4.59 | 4.65 | 4.65 | qfq | 1,052,758,327 | 4,933,032,194 | 0.65% |
| 2026-06-15 | 4.57 | 4.66 | 4.53 | 4.62 | 4.62 | qfq | 924,068,902 | 4,246,879,331 | 1.54% |
| 2026-06-12 | 4.59 | 4.65 | 4.45 | 4.55 | 4.55 | qfq | 1,201,376,692 | 5,466,612,249 | 0.89% |
| 2026-06-11 | 4.55 | 4.60 | 4.45 | 4.51 | 4.51 | qfq | 892,782,828 | 4,030,677,872 | -3.43% |
| 2026-06-10 | 4.77 | 4.78 | 4.58 | 4.67 | 4.58 | qfq | 1,021,078,125 | 4,750,607,824 | -3.91% |
| 2026-06-09 | 4.74 | 4.90 | 4.63 | 4.86 | 4.77 | qfq | 1,217,831,505 | 5,837,622,906 | 4.52% |
| 2026-06-08 | 4.74 | 4.89 | 4.61 | 4.65 | 4.56 | qfq | 1,301,208,599 | 6,146,159,939 | -4.91% |
| 2026-06-05 | 4.89 | 5.15 | 4.82 | 4.89 | 4.80 | qfq | 1,885,117,860 | 9,394,537,920 | -0.61% |
| 2026-06-04 | 4.72 | 5.03 | 4.68 | 4.92 | 4.83 | qfq | 2,130,546,578 | 10,364,390,980 | 3.80% |
| 2026-06-03 | 4.66 | 4.87 | 4.66 | 4.74 | 4.65 | qfq | 2,385,333,349 | 11,497,207,559 | 7.00% |
| 2026-06-02 | 4.38 | 4.45 | 4.26 | 4.43 | 4.34 | qfq | 785,849,950 | 3,415,470,873 | 0.68% |
| 2026-06-01 | 4.27 | 4.53 | 4.27 | 4.40 | 4.32 | qfq | 1,025,329,447 | 4,534,573,144 | 2.80% |
| 2026-05-29 | 4.57 | 4.57 | 4.26 | 4.28 | 4.20 | qfq | 1,115,623,283 | 4,869,025,348 | -6.75% |
| 2026-05-28 | 4.60 | 4.69 | 4.48 | 4.59 | 4.50 | qfq | 980,113,889 | 4,476,875,502 | -1.92% |
| 2026-05-27 | 4.66 | 4.93 | 4.61 | 4.68 | 4.59 | qfq | 1,570,370,647 | 7,451,093,541 | 0.65% |
| 2026-05-26 | 4.38 | 4.73 | 4.37 | 4.65 | 4.56 | qfq | 1,675,259,765 | 7,683,024,515 | 4.73% |
| 2026-05-25 | 4.38 | 4.51 | 4.33 | 4.44 | 4.35 | qfq | 1,238,183,920 | 5,468,638,541 | 1.37% |
| 2026-05-22 | 4.25 | 4.45 | 4.13 | 4.38 | 4.30 | qfq | 1,959,677,623 | 8,329,801,613 | 0.23% |
| 2026-05-21 | 4.56 | 4.65 | 4.24 | 4.37 | 4.29 | qfq | 2,388,194,006 | 10,868,581,971 | 3.31% |
| 2026-05-20 | 4.27 | 4.29 | 4.18 | 4.23 | 4.15 | qfq | 448,676,355 | 1,891,916,036 | -1.63% |
| 2026-05-19 | 4.20 | 4.31 | 4.16 | 4.30 | 4.22 | qfq | 484,609,440 | 2,056,682,506 | 1.90% |
| 2026-05-18 | 4.18 | 4.25 | 4.12 | 4.22 | 4.14 | qfq | 431,744,473 | 1,811,009,390 | 0.96% |
| 2026-05-15 | 4.31 | 4.33 | 4.17 | 4.18 | 4.10 | qfq | 676,399,324 | 2,863,652,224 | -2.34% |
| 2026-05-14 | 4.37 | 4.41 | 4.28 | 4.28 | 4.20 | qfq | 462,341,143 | 2,006,975,347 | -2.06% |
| 2026-05-13 | 4.26 | 4.37 | 4.25 | 4.37 | 4.29 | qfq | 551,519,242 | 2,383,604,971 | 2.34% |
| 2026-05-12 | 4.35 | 4.35 | 4.26 | 4.27 | 4.19 | qfq | 532,919,341 | 2,290,203,708 | -1.61% |
| 2026-05-11 | 4.24 | 4.38 | 4.24 | 4.34 | 4.26 | qfq | 913,525,935 | 3,955,173,622 | 2.84% |
| 2026-05-08 | 4.28 | 4.29 | 4.18 | 4.22 | 4.14 | qfq | 649,310,118 | 2,738,014,701 | -1.86% |
| 2026-05-07 | 4.35 | 4.41 | 4.29 | 4.30 | 4.22 | qfq | 690,066,325 | 3,003,157,776 | 0.23% |
| 2026-05-06 | 4.29 | 4.32 | 4.24 | 4.29 | 4.21 | qfq | 599,708,815 | 2,565,471,274 | 0.47% |
| 2026-04-30 | 4.41 | 4.47 | 4.26 | 4.27 | 4.19 | qfq | 695,794,389 | 3,028,827,919 | -1.16% |
| 2026-04-29 | 4.24 | 4.33 | 4.22 | 4.32 | 4.24 | qfq | 417,338,278 | 1,784,005,700 | 1.41% |
| 2026-04-28 | 4.30 | 4.33 | 4.23 | 4.26 | 4.18 | qfq | 310,035,030 | 1,320,458,697 | -0.93% |
| 2026-04-27 | 4.22 | 4.34 | 4.20 | 4.30 | 4.22 | qfq | 377,929,050 | 1,618,957,390 | 1.65% |
| 2026-04-24 | 4.25 | 4.25 | 4.17 | 4.23 | 4.15 | qfq | 285,344,432 | 1,199,865,523 | -0.70% |
| 2026-04-23 | 4.35 | 4.36 | 4.24 | 4.26 | 4.18 | qfq | 382,951,573 | 1,637,962,751 | -2.07% |
| 2026-04-22 | 4.31 | 4.37 | 4.30 | 4.35 | 4.27 | qfq | 335,367,799 | 1,457,481,736 | 0.23% |
| 2026-04-21 | 4.36 | 4.38 | 4.28 | 4.34 | 4.26 | qfq | 354,824,122 | 1,534,843,642 | -0.69% |
| 2026-04-20 | 4.31 | 4.41 | 4.30 | 4.37 | 4.29 | qfq | 383,103,918 | 1,670,433,839 | 1.63% |
| 2026-04-17 | 4.32 | 4.35 | 4.28 | 4.30 | 4.22 | qfq | 238,224,817 | 1,026,436,957 | -0.69% |
| 2026-04-16 | 4.36 | 4.36 | 4.26 | 4.33 | 4.25 | qfq | 325,095,283 | 1,401,419,796 | -0.46% |
| 2026-04-15 | 4.40 | 4.41 | 4.34 | 4.35 | 4.27 | qfq | 271,031,994 | 1,184,145,364 | -0.68% |
| 2026-04-14 | 4.38 | 4.44 | 4.35 | 4.38 | 4.30 | qfq | 322,858,939 | 1,418,409,415 | 1.15% |
| 2026-04-13 | 4.30 | 4.37 | 4.26 | 4.33 | 4.25 | qfq | 284,025,037 | 1,223,905,800 | -0.23% |
| 2026-04-10 | 4.34 | 4.40 | 4.33 | 4.34 | 4.26 | qfq | 347,657,077 | 1,517,810,862 | 1.17% |
| 2026-04-09 | 4.26 | 4.30 | 4.24 | 4.29 | 4.21 | qfq | 258,618,253 | 1,104,820,104 | -0.46% |
| 2026-04-08 | 4.25 | 4.32 | 4.18 | 4.31 | 4.23 | qfq | 463,759,055 | 1,974,799,909 | 4.11% |
| 2026-04-07 | 4.17 | 4.19 | 4.11 | 4.14 | 4.06 | qfq | 201,792,826 | 836,130,988 | -0.48% |
| 2026-04-03 | 4.20 | 4.23 | 4.15 | 4.16 | 4.08 | qfq | 208,994,491 | 871,387,717 | -0.95% |
| 2026-04-02 | 4.29 | 4.30 | 4.18 | 4.20 | 4.12 | qfq | 360,442,554 | 1,521,952,172 | -2.78% |
| 2026-04-01 | 4.33 | 4.34 | 4.27 | 4.32 | 4.24 | qfq | 301,631,195 | 1,298,582,681 | 1.17% |
| 2026-03-31 | 4.33 | 4.36 | 4.26 | 4.27 | 4.19 | qfq | 312,217,473 | 1,343,730,797 | -2.06% |
| 2026-03-30 | 4.27 | 4.36 | 4.26 | 4.36 | 4.28 | qfq | 306,362,894 | 1,325,713,543 | 0.69% |
| 2026-03-27 | 4.25 | 4.34 | 4.24 | 4.33 | 4.25 | qfq | 222,957,048 | 960,621,209 | 1.41% |
| 2026-03-26 | 4.33 | 4.36 | 4.25 | 4.27 | 4.19 | qfq | 241,153,796 | 1,037,131,358 | -1.61% |
| 2026-03-25 | 4.37 | 4.40 | 4.31 | 4.34 | 4.26 | qfq | 330,880,004 | 1,439,537,179 | -0.46% |
| 2026-03-24 | 4.26 | 4.37 | 4.20 | 4.36 | 4.28 | qfq | 344,033,542 | 1,473,048,259 | 3.81% |
| 2026-03-23 | 4.34 | 4.35 | 4.18 | 4.20 | 4.12 | qfq | 547,796,554 | 2,331,363,737 | -5.19% |
| 2026-03-20 | 4.49 | 4.56 | 4.42 | 4.43 | 4.34 | qfq | 342,585,534 | 1,538,642,336 | -0.89% |
| 2026-03-19 | 4.51 | 4.53 | 4.45 | 4.47 | 4.38 | qfq | 313,157,961 | 1,404,750,006 | -2.19% |
| 2026-03-18 | 4.60 | 4.61 | 4.48 | 4.57 | 4.48 | qfq | 370,099,175 | 1,678,562,349 | 0.00% |
| 2026-03-17 | 4.67 | 4.71 | 4.57 | 4.57 | 4.48 | qfq | 400,718,259 | 1,857,710,119 | -1.93% |
| 2026-03-16 | 4.81 | 4.83 | 4.61 | 4.66 | 4.57 | qfq | 656,408,673 | 3,064,735,312 | -3.52% |
| 2026-03-13 | 4.85 | 4.93 | 4.81 | 4.83 | 4.74 | qfq | 391,003,652 | 1,904,096,961 | -1.23% |
| 2026-03-12 | 4.86 | 4.95 | 4.81 | 4.89 | 4.80 | qfq | 435,186,314 | 2,123,753,691 | 0.20% |
| 2026-03-11 | 4.80 | 4.91 | 4.80 | 4.88 | 4.79 | qfq | 418,581,450 | 2,036,436,084 | 1.04% |
| 2026-03-10 | 4.86 | 4.94 | 4.81 | 4.83 | 4.74 | qfq | 384,433,289 | 1,865,645,278 | 1.26% |
| 2026-03-09 | 4.73 | 4.80 | 4.65 | 4.77 | 4.68 | qfq | 560,352,782 | 2,635,880,806 | -1.45% |
| 2026-03-06 | 4.90 | 4.91 | 4.73 | 4.84 | 4.75 | qfq | 634,171,759 | 3,046,672,038 | -2.81% |
| 2026-03-05 | 4.84 | 5.08 | 4.84 | 4.98 | 4.88 | qfq | 792,256,198 | 3,953,892,147 | 5.06% |
| 2026-03-04 | 4.72 | 4.88 | 4.70 | 4.74 | 4.65 | qfq | 421,814,223 | 2,014,872,412 | -0.21% |
| 2026-03-03 | 4.95 | 5.00 | 4.74 | 4.75 | 4.66 | qfq | 498,267,554 | 2,406,921,058 | -4.04% |
| 2026-03-02 | 4.89 | 5.03 | 4.87 | 4.95 | 4.85 | qfq | 542,906,679 | 2,696,147,345 | -0.40% |
| 2026-02-27 | 4.84 | 5.01 | 4.83 | 4.97 | 4.87 | qfq | 661,156,048 | 3,277,729,868 | 3.11% |
| 2026-02-26 | 4.87 | 4.91 | 4.79 | 4.82 | 4.73 | qfq | 336,666,417 | 1,628,344,488 | -0.82% |
| 2026-02-25 | 4.78 | 4.91 | 4.77 | 4.86 | 4.77 | qfq | 453,041,947 | 2,196,601,557 | 1.25% |
| 2026-02-24 | 4.66 | 4.82 | 4.66 | 4.80 | 4.71 | qfq | 733,314,931 | 3,480,753,946 | 5.26% |
| 2026-02-13 | 4.62 | 4.64 | 4.56 | 4.56 | 4.47 | qfq | 307,524,837 | 1,411,097,041 | -1.51% |
| 2026-02-12 | 4.71 | 4.73 | 4.60 | 4.63 | 4.54 | qfq | 446,920,365 | 2,072,534,810 | -1.91% |
| 2026-02-11 | 4.82 | 4.85 | 4.71 | 4.72 | 4.63 | qfq | 355,049,129 | 1,690,832,619 | -2.28% |
| 2026-02-10 | 4.89 | 4.90 | 4.79 | 4.83 | 4.74 | qfq | 406,093,254 | 1,960,877,973 | -1.43% |
| 2026-02-09 | 4.95 | 4.97 | 4.86 | 4.90 | 4.81 | qfq | 374,378,010 | 1,833,979,492 | 0.00% |
| 2026-02-06 | 4.90 | 4.99 | 4.85 | 4.90 | 4.81 | qfq | 385,742,794 | 1,900,152,286 | -1.41% |
| 2026-02-05 | 4.89 | 4.99 | 4.83 | 4.97 | 4.87 | qfq | 484,537,940 | 2,379,647,366 | 1.02% |
| 2026-02-04 | 4.76 | 4.94 | 4.75 | 4.92 | 4.83 | qfq | 529,832,238 | 2,581,419,892 | 2.71% |
| 2026-02-03 | 4.83 | 4.84 | 4.70 | 4.79 | 4.70 | qfq | 430,152,259 | 2,046,391,623 | 0.84% |
| 2026-02-02 | 4.77 | 4.87 | 4.74 | 4.75 | 4.66 | qfq | 368,694,441 | 1,773,344,960 | -2.06% |
| 2026-01-30 | 4.92 | 4.96 | 4.67 | 4.85 | 4.76 | qfq | 675,490,559 | 3,242,953,153 | -1.82% |
| 2026-01-29 | 5.05 | 5.10 | 4.92 | 4.94 | 4.84 | qfq | 619,858,564 | 3,097,242,508 | -2.37% |
| 2026-01-28 | 5.07 | 5.13 | 5.01 | 5.06 | 4.96 | qfq | 527,384,211 | 2,668,462,070 | -0.78% |
| 2026-01-27 | 5.00 | 5.14 | 4.98 | 5.10 | 5.00 | qfq | 663,742,029 | 3,372,767,285 | 1.39% |
| 2026-01-26 | 5.06 | 5.15 | 5.00 | 5.03 | 4.93 | qfq | 568,898,838 | 2,877,306,077 | -0.40% |
| 2026-01-23 | 4.90 | 5.13 | 4.88 | 5.05 | 4.95 | qfq | 1,010,679,887 | 5,087,154,554 | 2.85% |
| 2026-01-22 | 5.00 | 5.02 | 4.86 | 4.91 | 4.82 | qfq | 525,750,091 | 2,583,319,915 | -1.60% |
| 2026-01-21 | 4.98 | 5.08 | 4.94 | 4.99 | 4.89 | qfq | 651,694,129 | 3,268,121,227 | 0.40% |
| 2026-01-20 | 4.99 | 4.99 | 4.86 | 4.97 | 4.87 | qfq | 494,311,645 | 2,434,877,745 | -0.20% |
| 2026-01-19 | 4.81 | 5.03 | 4.77 | 4.98 | 4.88 | qfq | 649,573,598 | 3,215,191,335 | 3.11% |
| 2026-01-16 | 4.98 | 5.01 | 4.79 | 4.83 | 4.74 | qfq | 703,321,256 | 3,419,445,716 | -2.42% |
| 2026-01-15 | 4.92 | 5.08 | 4.92 | 4.95 | 4.85 | qfq | 727,208,928 | 3,627,877,089 | -0.20% |
| 2026-01-14 | 4.87 | 5.23 | 4.85 | 4.96 | 4.86 | qfq | 1,687,406,386 | 8,508,020,722 | 4.20% |
| 2026-01-13 | 4.76 | 4.86 | 4.69 | 4.76 | 4.67 | qfq | 596,346,455 | 2,839,374,586 | -0.21% |
| 2026-01-12 | 4.74 | 4.83 | 4.73 | 4.77 | 4.68 | qfq | 574,880,848 | 2,745,439,790 | 0.21% |
| 2026-01-09 | 4.64 | 4.90 | 4.62 | 4.76 | 4.67 | qfq | 850,405,396 | 4,058,251,775 | 2.59% |
| 2026-01-08 | 4.71 | 4.72 | 4.63 | 4.64 | 4.55 | qfq | 617,620,501 | 2,883,456,999 | -1.49% |
| 2026-01-07 | 4.87 | 4.88 | 4.68 | 4.71 | 4.62 | qfq | 1,020,313,494 | 4,853,800,956 | -4.46% |
| 2026-01-06 | 4.64 | 5.01 | 4.64 | 4.93 | 4.83 | qfq | 1,569,359,806 | 7,662,980,104 | 8.35% |
| 2026-01-05 | 4.55 | 4.62 | 4.51 | 4.55 | 4.46 | qfq | 397,577,147 | 1,810,870,299 | 0.22% |
| 2025-12-31 | 4.54 | 4.58 | 4.48 | 4.54 | 4.45 | qfq | 280,507,415 | 1,272,121,843 | 0.00% |
| 2025-12-30 | 4.46 | 4.59 | 4.45 | 4.54 | 4.45 | qfq | 390,725,099 | 1,775,645,221 | 1.11% |
| 2025-12-29 | 4.45 | 4.57 | 4.43 | 4.49 | 4.40 | qfq | 423,839,857 | 1,905,220,533 | 1.13% |
| 2025-12-26 | 4.46 | 4.48 | 4.39 | 4.44 | 4.35 | qfq | 301,675,952 | 1,337,890,776 | -0.67% |
| 2025-12-25 | 4.52 | 4.53 | 4.46 | 4.47 | 4.38 | qfq | 192,738,137 | 864,313,000 | -1.32% |
| 2025-12-24 | 4.48 | 4.53 | 4.44 | 4.53 | 4.44 | qfq | 255,814,517 | 1,148,194,649 | 0.89% |
| 2025-12-23 | 4.49 | 4.55 | 4.47 | 4.49 | 4.40 | qfq | 262,151,887 | 1,181,387,674 | 0.00% |
| 2025-12-22 | 4.58 | 4.59 | 4.46 | 4.49 | 4.40 | qfq | 373,645,765 | 1,686,049,937 | -2.18% |
| 2025-12-19 | 4.59 | 4.65 | 4.53 | 4.59 | 4.50 | qfq | 324,805,448 | 1,492,333,165 | 0.00% |
| 2025-12-18 | 4.64 | 4.66 | 4.55 | 4.59 | 4.50 | qfq | 363,557,784 | 1,668,418,398 | -1.71% |
| 2025-12-17 | 4.55 | 4.68 | 4.54 | 4.67 | 4.58 | qfq | 509,498,463 | 2,360,870,547 | 2.41% |
| 2025-12-16 | 4.52 | 4.59 | 4.48 | 4.56 | 4.47 | qfq | 518,594,628 | 2,359,858,510 | 1.11% |
| 2025-12-15 | 4.48 | 4.58 | 4.47 | 4.51 | 4.42 | qfq | 325,815,762 | 1,473,844,198 | 0.22% |
| 2025-12-12 | 4.44 | 4.54 | 4.42 | 4.50 | 4.41 | qfq | 415,477,699 | 1,867,426,399 | 1.58% |
| 2025-12-11 | 4.48 | 4.51 | 4.42 | 4.43 | 4.34 | qfq | 279,508,760 | 1,247,058,215 | -1.34% |
| 2025-12-10 | 4.45 | 4.54 | 4.42 | 4.49 | 4.40 | qfq | 308,008,268 | 1,378,916,547 | 0.45% |
| 2025-12-09 | 4.48 | 4.52 | 4.43 | 4.47 | 4.38 | qfq | 344,025,215 | 1,537,837,544 | -0.22% |
| 2025-12-08 | 4.53 | 4.59 | 4.47 | 4.48 | 4.39 | qfq | 514,337,026 | 2,319,019,569 | -1.54% |
| 2025-12-05 | 4.35 | 4.56 | 4.34 | 4.55 | 4.46 | qfq | 809,699,089 | 3,620,460,174 | 4.36% |
| 2025-12-04 | 4.31 | 4.37 | 4.30 | 4.36 | 4.28 | qfq | 391,982,763 | 1,703,482,154 | 0.46% |
| 2025-12-03 | 4.18 | 4.40 | 4.17 | 4.34 | 4.26 | qfq | 710,619,703 | 3,058,345,188 | 4.08% |
| 2025-12-02 | 4.19 | 4.21 | 4.14 | 4.17 | 4.09 | qfq | 192,166,077 | 801,958,904 | -0.71% |
| 2025-12-01 | 4.08 | 4.20 | 4.07 | 4.20 | 4.12 | qfq | 328,809,150 | 1,365,623,653 | 2.69% |
| 2025-11-28 | 4.07 | 4.09 | 4.05 | 4.09 | 4.01 | qfq | 129,611,752 | 527,451,957 | 0.49% |
| 2025-11-27 | 4.08 | 4.10 | 4.06 | 4.07 | 3.99 | qfq | 140,070,608 | 571,509,899 | -0.25% |
| 2025-11-26 | 4.09 | 4.11 | 4.07 | 4.08 | 4.00 | qfq | 164,077,178 | 670,862,001 | -0.24% |
| 2025-11-25 | 4.09 | 4.12 | 4.08 | 4.09 | 4.01 | qfq | 178,829,614 | 732,444,924 | 0.49% |
| 2025-11-24 | 4.07 | 4.09 | 4.04 | 4.07 | 3.99 | qfq | 229,573,953 | 932,216,569 | 0.49% |
| 2025-11-21 | 4.13 | 4.14 | 4.05 | 4.05 | 3.97 | qfq | 372,847,408 | 1,523,776,579 | -2.64% |
| 2025-11-20 | 4.20 | 4.23 | 4.16 | 4.16 | 4.08 | qfq | 231,515,141 | 970,329,845 | -0.72% |
| 2025-11-19 | 4.24 | 4.25 | 4.16 | 4.19 | 4.11 | qfq | 259,634,659 | 1,090,739,789 | -1.18% |
| 2025-11-18 | 4.30 | 4.32 | 4.22 | 4.24 | 4.16 | qfq | 297,383,894 | 1,263,515,145 | -1.62% |
| 2025-11-17 | 4.36 | 4.40 | 4.29 | 4.31 | 4.23 | qfq | 292,198,969 | 1,262,293,613 | -1.15% |
| 2025-11-14 | 4.40 | 4.44 | 4.36 | 4.36 | 4.28 | qfq | 288,463,261 | 1,270,489,757 | -1.36% |
| 2025-11-13 | 4.41 | 4.46 | 4.38 | 4.42 | 4.33 | qfq | 315,978,302 | 1,398,283,197 | 0.68% |
| 2025-11-12 | 4.42 | 4.44 | 4.34 | 4.39 | 4.31 | qfq | 338,772,468 | 1,484,808,942 | -0.23% |
| 2025-11-11 | 4.43 | 4.47 | 4.40 | 4.40 | 4.32 | qfq | 362,302,917 | 1,606,116,470 | -0.68% |
| 2025-11-10 | 4.30 | 4.45 | 4.28 | 4.43 | 4.34 | qfq | 741,865,396 | 3,261,727,708 | 3.02% |
| 2025-11-07 | 4.27 | 4.34 | 4.24 | 4.30 | 4.22 | qfq | 389,717,849 | 1,678,463,314 | 0.23% |
| 2025-11-06 | 4.29 | 4.30 | 4.26 | 4.29 | 4.21 | qfq | 266,832,932 | 1,141,281,643 | 0.00% |
| 2025-11-05 | 4.22 | 4.32 | 4.20 | 4.29 | 4.21 | qfq | 287,813,837 | 1,229,211,369 | 0.94% |
| 2025-11-04 | 4.33 | 4.34 | 4.24 | 4.25 | 4.17 | qfq | 294,280,733 | 1,257,564,428 | -2.07% |
| 2025-11-03 | 4.33 | 4.35 | 4.28 | 4.34 | 4.26 | qfq | 383,085,606 | 1,651,652,490 | 0.70% |
| 2025-10-31 | 4.36 | 4.39 | 4.31 | 4.31 | 4.23 | qfq | 500,312,205 | 2,176,334,557 | 0.47% |
| 2025-10-30 | 4.25 | 4.37 | 4.23 | 4.29 | 4.21 | qfq | 580,833,546 | 2,502,570,100 | 0.70% |
| 2025-10-29 | 4.19 | 4.27 | 4.16 | 4.26 | 4.18 | qfq | 427,883,264 | 1,807,627,544 | 1.43% |
| 2025-10-28 | 4.20 | 4.22 | 4.18 | 4.20 | 4.12 | qfq | 213,837,105 | 898,359,618 | 0.00% |
| 2025-10-27 | 4.20 | 4.22 | 4.18 | 4.20 | 4.12 | qfq | 296,520,222 | 1,246,100,868 | 0.48% |
| 2025-10-24 | 4.19 | 4.22 | 4.17 | 4.18 | 4.10 | qfq | 226,071,431 | 946,247,677 | -0.24% |
| 2025-10-23 | 4.14 | 4.20 | 4.11 | 4.19 | 4.11 | qfq | 286,985,715 | 1,193,596,234 | 0.96% |
| 2025-10-22 | 4.16 | 4.18 | 4.13 | 4.15 | 4.07 | qfq | 216,770,775 | 899,637,256 | -0.24% |
| 2025-10-21 | 4.13 | 4.17 | 4.11 | 4.16 | 4.08 | qfq | 234,534,458 | 973,063,846 | 0.97% |
| 2025-10-20 | 4.14 | 4.16 | 4.10 | 4.12 | 4.04 | qfq | 215,461,027 | 888,248,451 | 0.24% |
| 2025-10-17 | 4.20 | 4.21 | 4.10 | 4.11 | 4.03 | qfq | 410,248,349 | 1,700,238,607 | -2.14% |
| 2025-10-16 | 4.23 | 4.24 | 4.19 | 4.20 | 4.12 | qfq | 290,340,832 | 1,221,858,172 | -0.94% |
| 2025-10-15 | 4.23 | 4.25 | 4.19 | 4.24 | 4.16 | qfq | 428,283,275 | 1,807,428,152 | 0.24% |
| 2025-10-14 | 4.29 | 4.37 | 4.22 | 4.23 | 4.15 | qfq | 594,642,245 | 2,547,429,341 | -1.40% |
| 2025-10-13 | 4.25 | 4.30 | 4.21 | 4.29 | 4.21 | qfq | 607,619,371 | 2,581,619,489 | -1.61% |
| 2025-10-10 | 4.49 | 4.49 | 4.34 | 4.36 | 4.28 | qfq | 614,764,931 | 2,698,338,597 | -3.33% |
| 2025-10-09 | 4.33 | 4.59 | 4.32 | 4.51 | 4.42 | qfq | 928,833,497 | 4,159,947,070 | 4.64% |
| 2025-09-30 | 4.32 | 4.37 | 4.30 | 4.31 | 4.23 | qfq | 363,677,211 | 1,573,003,884 | -0.46% |
| 2025-09-29 | 4.34 | 4.35 | 4.26 | 4.33 | 4.25 | qfq | 456,917,712 | 1,960,597,003 | -0.46% |
| 2025-09-26 | 4.45 | 4.45 | 4.33 | 4.35 | 4.27 | qfq | 384,535,373 | 1,681,044,538 | -2.68% |
| 2025-09-25 | 4.43 | 4.49 | 4.40 | 4.47 | 4.38 | qfq | 384,664,412 | 1,714,432,301 | 0.68% |
| 2025-09-24 | 4.30 | 4.44 | 4.28 | 4.44 | 4.35 | qfq | 492,714,142 | 2,162,639,174 | 2.78% |
| 2025-09-23 | 4.36 | 4.38 | 4.22 | 4.32 | 4.24 | qfq | 394,381,129 | 1,692,409,674 | -1.14% |
| 2025-09-22 | 4.40 | 4.42 | 4.33 | 4.37 | 4.29 | qfq | 289,042,469 | 1,260,858,951 | -0.68% |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.40 | 4.32 | qfq | 343,779,180 | 1,517,552,549 | -0.45% |
| 2025-09-18 | 4.38 | 4.56 | 4.35 | 4.42 | 4.33 | qfq | 759,369,614 | 3,374,852,292 | 1.14% |
| 2025-09-17 | 4.34 | 4.40 | 4.33 | 4.37 | 4.29 | qfq | 339,546,641 | 1,484,071,281 | 0.23% |
| 2025-09-16 | 4.42 | 4.43 | 4.33 | 4.36 | 4.28 | qfq | 451,049,743 | 1,964,411,930 | -1.36% |
| 2025-09-15 | 4.43 | 4.45 | 4.37 | 4.42 | 4.33 | qfq | 413,665,316 | 1,825,238,914 | 0.23% |
| 2025-09-12 | 4.43 | 4.45 | 4.38 | 4.41 | 4.33 | qfq | 391,014,078 | 1,726,294,180 | -0.45% |
| 2025-09-11 | 4.36 | 4.44 | 4.34 | 4.43 | 4.34 | qfq | 405,750,041 | 1,787,783,374 | 1.37% |
| 2025-09-10 | 4.37 | 4.39 | 4.34 | 4.37 | 4.29 | qfq | 292,637,977 | 1,277,941,042 | -0.23% |
| 2025-09-09 | 4.38 | 4.44 | 4.36 | 4.38 | 4.30 | qfq | 359,034,789 | 1,577,907,295 | -0.23% |
| 2025-09-08 | 4.38 | 4.42 | 4.34 | 4.39 | 4.31 | qfq | 440,403,074 | 1,928,613,771 | 0.23% |
| 2025-09-05 | 4.30 | 4.38 | 4.27 | 4.38 | 4.30 | qfq | 504,932,771 | 2,188,323,269 | 1.86% |
| 2025-09-04 | 4.33 | 4.42 | 4.25 | 4.30 | 4.22 | qfq | 554,147,405 | 2,396,187,023 | -0.23% |
| 2025-09-03 | 4.43 | 4.44 | 4.30 | 4.31 | 4.23 | qfq | 476,340,945 | 2,076,231,255 | -2.27% |
| 2025-09-02 | 4.58 | 4.59 | 4.38 | 4.41 | 4.33 | qfq | 699,942,262 | 3,113,526,128 | -3.92% |
| 2025-09-01 | 4.68 | 4.69 | 4.56 | 4.59 | 4.50 | qfq | 502,198,234 | 2,308,863,369 | -1.08% |
| 2025-08-29 | 4.70 | 4.72 | 4.63 | 4.64 | 4.55 | qfq | 613,881,649 | 2,868,509,038 | -1.28% |
| 2025-08-28 | 4.66 | 4.71 | 4.58 | 4.70 | 4.61 | qfq | 508,614,576 | 2,374,465,363 | 0.86% |
| 2025-08-27 | 4.78 | 4.87 | 4.65 | 4.66 | 4.57 | qfq | 674,578,282 | 3,219,413,998 | -2.51% |
| 2025-08-26 | 4.72 | 4.80 | 4.70 | 4.78 | 4.69 | qfq | 401,386,842 | 1,910,918,802 | 0.84% |
| 2025-08-25 | 4.82 | 4.86 | 4.68 | 4.74 | 4.65 | qfq | 575,880,829 | 2,728,606,265 | -0.84% |
| 2025-08-22 | 4.60 | 4.78 | 4.59 | 4.78 | 4.69 | qfq | 632,221,481 | 2,975,023,782 | 3.69% |
| 2025-08-21 | 4.61 | 4.66 | 4.59 | 4.61 | 4.52 | qfq | 327,259,231 | 1,512,089,456 | 0.00% |
| 2025-08-20 | 4.50 | 4.62 | 4.49 | 4.61 | 4.52 | qfq | 384,002,470 | 1,755,989,403 | 2.22% |
| 2025-08-19 | 4.55 | 4.56 | 4.50 | 4.51 | 4.42 | qfq | 230,858,635 | 1,045,069,628 | -1.10% |
| 2025-08-18 | 4.51 | 4.58 | 4.49 | 4.56 | 4.47 | qfq | 324,170,614 | 1,473,561,306 | 1.56% |
| 2025-08-15 | 4.41 | 4.50 | 4.40 | 4.49 | 4.40 | qfq | 284,058,769 | 1,268,555,417 | 2.05% |
| 2025-08-14 | 4.47 | 4.48 | 4.38 | 4.40 | 4.32 | qfq | 242,024,277 | 1,072,644,157 | -1.35% |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | 4.37 | qfq | 186,073,594 | 829,393,934 | -0.22% |
| 2025-08-12 | 4.49 | 4.49 | 4.44 | 4.47 | 4.38 | qfq | 165,279,000 | 737,146,146 | -0.45% |
| 2025-08-11 | 4.42 | 4.50 | 4.40 | 4.49 | 4.40 | qfq | 240,721,701 | 1,073,663,000 | 1.58% |
| 2025-08-08 | 4.45 | 4.45 | 4.41 | 4.42 | 4.33 | qfq | 186,009,596 | 823,298,205 | -0.90% |
| 2025-08-07 | 4.48 | 4.52 | 4.44 | 4.46 | 4.37 | qfq | 200,556,860 | 895,668,334 | -0.45% |
| 2025-08-06 | 4.47 | 4.51 | 4.44 | 4.48 | 4.39 | qfq | 250,558,376 | 1,121,368,097 | 0.45% |
| 2025-08-05 | 4.43 | 4.57 | 4.42 | 4.46 | 4.37 | qfq | 513,105,761 | 2,314,127,668 | 0.68% |
| 2025-08-04 | 4.41 | 4.44 | 4.38 | 4.43 | 4.34 | qfq | 214,558,335 | 945,886,755 | 0.00% |
| 2025-08-01 | 4.40 | 4.46 | 4.38 | 4.43 | 4.34 | qfq | 287,319,115 | 1,270,501,274 | 0.68% |
| 2025-07-31 | 4.50 | 4.51 | 4.38 | 4.40 | 4.32 | qfq | 359,633,821 | 1,591,819,226 | -2.44% |
| 2025-07-30 | 4.53 | 4.56 | 4.48 | 4.51 | 4.42 | qfq | 206,122,028 | 931,836,566 | -0.88% |
| 2025-07-29 | 4.59 | 4.59 | 4.50 | 4.55 | 4.46 | qfq | 296,248,767 | 1,342,024,696 | -1.09% |
| 2025-07-28 | 4.61 | 4.64 | 4.57 | 4.60 | 4.51 | qfq | 227,881,600 | 1,047,827,128 | -0.22% |
| 2025-07-25 | 4.64 | 4.65 | 4.59 | 4.61 | 4.52 | qfq | 208,159,042 | 959,625,790 | -0.65% |
| 2025-07-24 | 4.63 | 4.65 | 4.60 | 4.64 | 4.55 | qfq | 258,731,543 | 1,196,032,138 | 0.22% |
| 2025-07-23 | 4.64 | 4.68 | 4.61 | 4.63 | 4.54 | qfq | 245,125,069 | 1,137,841,291 | -0.64% |
| 2025-07-22 | 4.62 | 4.67 | 4.59 | 4.66 | 4.57 | qfq | 338,621,545 | 1,570,227,029 | 0.43% |
| 2025-07-21 | 4.51 | 4.65 | 4.49 | 4.64 | 4.55 | qfq | 411,565,254 | 1,883,281,984 | 2.88% |
| 2025-07-18 | 4.56 | 4.60 | 4.48 | 4.51 | 4.42 | qfq | 297,110,225 | 1,339,154,171 | -2.17% |
| 2025-07-17 | 4.48 | 4.62 | 4.47 | 4.61 | 4.47 | qfq | 310,231,206 | 1,417,080,726 | 3.13% |
| 2025-07-16 | 4.51 | 4.53 | 4.46 | 4.47 | 4.34 | qfq | 197,077,761 | 884,191,550 | -0.67% |
| 2025-07-15 | 4.58 | 4.60 | 4.47 | 4.50 | 4.37 | qfq | 249,150,942 | 1,124,783,913 | -1.75% |
| 2025-07-14 | 4.52 | 4.60 | 4.52 | 4.58 | 4.44 | qfq | 261,039,519 | 1,194,309,981 | 1.33% |
| 2025-07-11 | 4.50 | 4.57 | 4.44 | 4.52 | 4.38 | qfq | 339,712,836 | 1,536,908,848 | 1.12% |
| 2025-07-10 | 4.40 | 4.49 | 4.39 | 4.47 | 4.34 | qfq | 356,550,482 | 1,589,290,990 | 2.29% |
| 2025-07-09 | 4.40 | 4.41 | 4.36 | 4.37 | 4.24 | qfq | 196,443,564 | 861,410,744 | -0.46% |
| 2025-07-08 | 4.35 | 4.40 | 4.33 | 4.39 | 4.26 | qfq | 225,218,786 | 983,869,348 | 0.92% |
| 2025-07-07 | 4.44 | 4.45 | 4.33 | 4.35 | 4.22 | qfq | 275,983,214 | 1,204,239,563 | -2.03% |
| 2025-07-04 | 4.52 | 4.52 | 4.43 | 4.44 | 4.31 | qfq | 206,500,446 | 921,380,387 | -1.77% |
| 2025-07-03 | 4.44 | 4.53 | 4.41 | 4.52 | 4.38 | qfq | 285,133,672 | 1,278,302,518 | 1.80% |
| 2025-07-02 | 4.37 | 4.44 | 4.35 | 4.44 | 4.31 | qfq | 291,808,873 | 1,286,378,328 | 1.60% |
| 2025-07-01 | 4.33 | 4.38 | 4.30 | 4.37 | 4.24 | qfq | 241,225,739 | 1,048,653,088 | 0.92% |
| 2025-06-30 | 4.35 | 4.36 | 4.31 | 4.33 | 4.20 | qfq | 215,557,387 | 932,305,112 | -0.23% |
| 2025-06-27 | 4.30 | 4.35 | 4.29 | 4.34 | 4.21 | qfq | 266,690,699 | 1,154,201,055 | 1.17% |
| 2025-06-26 | 4.33 | 4.42 | 4.29 | 4.29 | 4.16 | qfq | 367,173,114 | 1,598,028,025 | -0.92% |
| 2025-06-25 | 4.33 | 4.34 | 4.26 | 4.33 | 4.20 | qfq | 297,260,929 | 1,276,582,910 | 0.23% |
| 2025-06-24 | 4.34 | 4.37 | 4.31 | 4.32 | 4.19 | qfq | 212,743,715 | 922,833,801 | -0.23% |
| 2025-06-23 | 4.32 | 4.37 | 4.30 | 4.33 | 4.20 | qfq | 141,076,604 | 610,913,581 | -0.46% |
| 2025-06-20 | 4.33 | 4.38 | 4.32 | 4.35 | 4.22 | qfq | 141,594,289 | 617,108,594 | 0.69% |
| 2025-06-19 | 4.37 | 4.37 | 4.29 | 4.32 | 4.19 | qfq | 136,138,431 | 588,739,501 | -1.14% |
| 2025-06-18 | 4.35 | 4.39 | 4.33 | 4.37 | 4.24 | qfq | 143,883,210 | 628,047,197 | 0.23% |
| 2025-06-17 | 4.31 | 4.38 | 4.30 | 4.36 | 4.23 | qfq | 163,624,778 | 712,031,926 | 1.40% |
| 2025-06-16 | 4.29 | 4.32 | 4.27 | 4.30 | 4.17 | qfq | 103,526,218 | 445,210,779 | 0.00% |
| 2025-06-13 | 4.35 | 4.36 | 4.26 | 4.30 | 4.17 | qfq | 186,522,453 | 802,383,753 | -1.60% |
| 2025-06-12 | 4.30 | 4.39 | 4.29 | 4.37 | 4.24 | qfq | 232,270,903 | 1,013,845,243 | 1.39% |
| 2025-06-11 | 4.26 | 4.33 | 4.25 | 4.31 | 4.18 | qfq | 174,699,433 | 753,660,310 | 1.17% |
| 2025-06-10 | 4.28 | 4.29 | 4.23 | 4.26 | 4.13 | qfq | 189,765,111 | 807,524,751 | -0.47% |
| 2025-06-09 | 4.31 | 4.32 | 4.27 | 4.28 | 4.15 | qfq | 175,350,958 | 752,484,345 | -0.70% |
| 2025-06-06 | 4.32 | 4.33 | 4.27 | 4.31 | 4.18 | qfq | 151,552,031 | 650,752,529 | 0.23% |
| 2025-06-05 | 4.34 | 4.36 | 4.29 | 4.30 | 4.17 | qfq | 197,545,801 | 853,903,862 | -0.92% |
| 2025-06-04 | 4.27 | 4.35 | 4.26 | 4.34 | 4.21 | qfq | 197,517,016 | 853,858,899 | 1.64% |
| 2025-06-03 | 4.28 | 4.31 | 4.24 | 4.27 | 4.14 | qfq | 192,293,272 | 821,297,932 | -0.23% |
| 2025-05-30 | 4.37 | 4.38 | 4.27 | 4.28 | 4.15 | qfq | 237,690,852 | 1,023,184,045 | -2.28% |
| 2025-05-29 | 4.39 | 4.41 | 4.37 | 4.38 | 4.25 | qfq | 155,915,079 | 683,564,057 | -0.23% |
| 2025-05-28 | 4.41 | 4.44 | 4.38 | 4.39 | 4.26 | qfq | 135,306,015 | 596,254,435 | -0.68% |
| 2025-05-27 | 4.42 | 4.44 | 4.38 | 4.42 | 4.29 | qfq | 144,163,232 | 635,777,815 | 0.00% |
| 2025-05-26 | 4.33 | 4.45 | 4.33 | 4.42 | 4.29 | qfq | 294,295,224 | 1,296,824,591 | 2.79% |
| 2025-05-23 | 4.36 | 4.40 | 4.30 | 4.30 | 4.17 | qfq | 146,402,884 | 636,600,257 | -1.38% |
| 2025-05-22 | 4.37 | 4.44 | 4.35 | 4.36 | 4.23 | qfq | 151,446,337 | 665,150,810 | -0.23% |
| 2025-05-21 | 4.38 | 4.39 | 4.35 | 4.37 | 4.24 | qfq | 111,512,855 | 487,278,904 | -0.23% |
| 2025-05-20 | 4.33 | 4.40 | 4.32 | 4.38 | 4.25 | qfq | 178,223,961 | 778,303,795 | 1.62% |
| 2025-05-19 | 4.32 | 4.34 | 4.27 | 4.31 | 4.18 | qfq | 113,523,907 | 488,915,713 | -0.46% |
| 2025-05-16 | 4.27 | 4.35 | 4.26 | 4.33 | 4.20 | qfq | 140,421,286 | 605,807,059 | 0.93% |
| 2025-05-15 | 4.33 | 4.33 | 4.27 | 4.29 | 4.16 | qfq | 135,846,909 | 583,241,555 | -0.92% |
| 2025-05-14 | 4.32 | 4.35 | 4.25 | 4.33 | 4.20 | qfq | 210,544,143 | 905,601,963 | 0.00% |
| 2025-05-13 | 4.44 | 4.45 | 4.31 | 4.33 | 4.20 | qfq | 261,160,724 | 1,137,213,941 | -1.59% |
| 2025-05-12 | 4.30 | 4.41 | 4.29 | 4.40 | 4.27 | qfq | 299,479,862 | 1,308,766,109 | 3.04% |
| 2025-05-09 | 4.27 | 4.30 | 4.25 | 4.27 | 4.14 | qfq | 172,972,509 | 739,205,592 | 0.23% |
| 2025-05-08 | 4.27 | 4.29 | 4.24 | 4.26 | 4.13 | qfq | 175,387,425 | 748,142,493 | 0.00% |
| 2025-05-07 | 4.33 | 4.35 | 4.24 | 4.26 | 4.13 | qfq | 216,686,110 | 924,113,922 | -0.70% |
| 2025-05-06 | 4.16 | 4.29 | 4.16 | 4.29 | 4.16 | qfq | 299,330,796 | 1,271,295,283 | 3.37% |
| 2025-04-30 | 4.09 | 4.20 | 4.08 | 4.15 | 4.03 | qfq | 354,296,391 | 1,472,837,489 | 1.72% |
| 2025-04-29 | 4.08 | 4.20 | 4.07 | 4.08 | 3.96 | qfq | 403,634,581 | 1,664,164,274 | 1.24% |
| 2025-04-28 | 4.06 | 4.08 | 4.02 | 4.03 | 3.91 | qfq | 159,921,625 | 646,394,058 | -1.23% |
| 2025-04-25 | 4.03 | 4.11 | 4.02 | 4.08 | 3.96 | qfq | 230,220,240 | 939,314,465 | 1.49% |
| 2025-04-24 | 4.03 | 4.04 | 3.98 | 4.02 | 3.90 | qfq | 155,466,287 | 624,148,525 | -0.25% |
| 2025-04-23 | 4.07 | 4.09 | 4.02 | 4.03 | 3.91 | qfq | 186,044,952 | 753,007,418 | -0.25% |
| 2025-04-22 | 4.08 | 4.10 | 4.04 | 4.04 | 3.92 | qfq | 202,070,545 | 821,082,938 | -1.22% |
| 2025-04-21 | 4.09 | 4.12 | 4.07 | 4.09 | 3.97 | qfq | 153,700,743 | 628,872,655 | -0.24% |
| 2025-04-18 | 4.07 | 4.11 | 4.04 | 4.10 | 3.98 | qfq | 171,508,934 | 700,780,648 | 0.74% |
| 2025-04-17 | 4.00 | 4.11 | 3.99 | 4.07 | 3.95 | qfq | 262,810,746 | 1,068,341,533 | 0.99% |
| 2025-04-16 | 4.03 | 4.05 | 3.95 | 4.03 | 3.91 | qfq | 239,784,904 | 960,396,233 | 0.25% |
| 2025-04-15 | 4.00 | 4.04 | 3.96 | 4.02 | 3.90 | qfq | 217,840,033 | 871,251,993 | 0.50% |
| 2025-04-14 | 4.06 | 4.10 | 3.99 | 4.00 | 3.88 | qfq | 260,373,218 | 1,049,876,051 | 0.50% |
| 2025-04-11 | 3.98 | 4.02 | 3.93 | 3.98 | 3.86 | qfq | 261,796,865 | 1,040,414,126 | -1.00% |
| 2025-04-10 | 3.97 | 4.07 | 3.93 | 4.02 | 3.90 | qfq | 485,041,114 | 1,945,818,880 | 4.42% |
| 2025-04-09 | 3.82 | 3.89 | 3.68 | 3.85 | 3.73 | qfq | 431,204,507 | 1,642,993,993 | -0.26% |
| 2025-04-08 | 3.88 | 3.94 | 3.81 | 3.86 | 3.74 | qfq | 422,449,591 | 1,632,562,006 | -2.28% |
| 2025-04-07 | 4.09 | 4.10 | 3.95 | 3.95 | 3.83 | qfq | 347,995,441 | 1,390,148,401 | -10.02% |
| 2025-04-03 | 4.48 | 4.50 | 4.37 | 4.39 | 4.26 | qfq | 256,983,644 | 1,136,143,027 | -2.66% |
| 2025-04-02 | 4.47 | 4.53 | 4.45 | 4.51 | 4.38 | qfq | 180,233,311 | 810,950,712 | 0.89% |
| 2025-04-01 | 4.46 | 4.53 | 4.45 | 4.47 | 4.34 | qfq | 166,137,685 | 745,900,586 | 0.45% |
| 2025-03-31 | 4.40 | 4.50 | 4.39 | 4.45 | 4.32 | qfq | 212,587,307 | 947,362,801 | 0.45% |
| 2025-03-28 | 4.50 | 4.51 | 4.42 | 4.43 | 4.30 | qfq | 213,391,946 | 950,341,043 | -1.34% |
| 2025-03-27 | 4.50 | 4.53 | 4.47 | 4.49 | 4.36 | qfq | 186,092,806 | 837,918,555 | -0.44% |
| 2025-03-26 | 4.50 | 4.53 | 4.49 | 4.51 | 4.38 | qfq | 150,277,940 | 678,074,792 | 0.00% |
| 2025-03-25 | 4.57 | 4.57 | 4.49 | 4.51 | 4.38 | qfq | 212,279,447 | 959,254,167 | -1.10% |
| 2025-03-24 | 4.57 | 4.61 | 4.52 | 4.56 | 4.42 | qfq | 215,365,671 | 982,621,236 | 0.00% |
| 2025-03-21 | 4.67 | 4.69 | 4.56 | 4.56 | 4.42 | qfq | 333,884,771 | 1,539,398,799 | -2.56% |
| 2025-03-20 | 4.72 | 4.74 | 4.67 | 4.68 | 4.54 | qfq | 195,383,632 | 916,901,174 | -0.85% |
| 2025-03-19 | 4.79 | 4.80 | 4.71 | 4.72 | 4.58 | qfq | 196,324,544 | 930,596,818 | -1.26% |
| 2025-03-18 | 4.76 | 4.83 | 4.75 | 4.78 | 4.64 | qfq | 295,320,022 | 1,414,309,601 | 0.63% |
| 2025-03-17 | 4.76 | 4.79 | 4.74 | 4.75 | 4.61 | qfq | 189,802,716 | 903,557,293 | 0.00% |
| 2025-03-14 | 4.68 | 4.76 | 4.67 | 4.75 | 4.61 | qfq | 282,695,089 | 1,337,990,183 | 1.28% |
| 2025-03-13 | 4.68 | 4.70 | 4.65 | 4.69 | 4.55 | qfq | 251,738,149 | 1,175,953,631 | 0.64% |
| 2025-03-12 | 4.71 | 4.71 | 4.66 | 4.66 | 4.52 | qfq | 189,299,550 | 884,739,692 | -1.06% |
| 2025-03-11 | 4.68 | 4.71 | 4.63 | 4.71 | 4.57 | qfq | 228,405,006 | 1,065,996,419 | 0.00% |
| 2025-03-10 | 4.76 | 4.79 | 4.69 | 4.71 | 4.57 | qfq | 229,216,143 | 1,082,028,509 | -1.26% |
| 2025-03-07 | 4.80 | 4.80 | 4.75 | 4.77 | 4.63 | qfq | 219,166,912 | 1,046,875,158 | -0.83% |
| 2025-03-06 | 4.81 | 4.83 | 4.78 | 4.81 | 4.67 | qfq | 308,118,842 | 1,480,585,434 | 0.42% |
| 2025-03-05 | 4.80 | 4.83 | 4.70 | 4.79 | 4.65 | qfq | 357,850,209 | 1,703,710,901 | -1.03% |
| 2025-03-04 | 4.75 | 4.88 | 4.71 | 4.84 | 4.70 | qfq | 621,726,286 | 2,990,066,778 | 3.64% |
| 2025-03-03 | 4.63 | 4.71 | 4.62 | 4.67 | 4.53 | qfq | 299,179,600 | 1,398,349,075 | 1.08% |
| 2025-02-28 | 4.69 | 4.74 | 4.61 | 4.62 | 4.48 | qfq | 311,882,652 | 1,458,599,690 | -2.12% |
| 2025-02-27 | 4.81 | 4.82 | 4.66 | 4.72 | 4.58 | qfq | 519,543,597 | 2,448,708,532 | -2.07% |
| 2025-02-26 | 4.85 | 4.89 | 4.78 | 4.82 | 4.68 | qfq | 394,027,272 | 1,895,439,541 | -0.82% |
| 2025-02-25 | 4.85 | 4.89 | 4.78 | 4.86 | 4.71 | qfq | 366,554,745 | 1,768,340,010 | -0.41% |
| 2025-02-24 | 4.89 | 4.92 | 4.84 | 4.88 | 4.73 | qfq | 384,985,888 | 1,876,833,968 | 0.21% |
| 2025-02-21 | 4.87 | 4.93 | 4.78 | 4.87 | 4.72 | qfq | 471,229,038 | 2,286,999,184 | 0.41% |
| 2025-02-20 | 4.83 | 4.91 | 4.80 | 4.85 | 4.70 | qfq | 385,589,934 | 1,871,544,598 | 0.21% |
| 2025-02-19 | 4.86 | 4.93 | 4.78 | 4.84 | 4.70 | qfq | 618,183,447 | 2,983,084,675 | -0.82% |
| 2025-02-18 | 4.99 | 5.16 | 4.88 | 4.88 | 4.73 | qfq | 707,526,377 | 3,567,535,440 | -2.20% |
| 2025-02-17 | 4.95 | 5.04 | 4.93 | 4.99 | 4.84 | qfq | 361,525,156 | 1,802,534,034 | 0.40% |
| 2025-02-14 | 4.86 | 4.99 | 4.85 | 4.97 | 4.82 | qfq | 347,356,931 | 1,711,323,393 | 1.64% |
| 2025-02-13 | 4.98 | 4.99 | 4.87 | 4.89 | 4.74 | qfq | 346,560,992 | 1,700,177,467 | -2.20% |
| 2025-02-12 | 4.95 | 5.01 | 4.88 | 5.00 | 4.85 | qfq | 347,453,781 | 1,715,190,245 | 0.81% |
| 2025-02-11 | 5.05 | 5.05 | 4.95 | 4.96 | 4.81 | qfq | 323,897,514 | 1,617,564,717 | -1.78% |
| 2025-02-10 | 5.09 | 5.11 | 5.01 | 5.05 | 4.90 | qfq | 407,439,236 | 2,057,693,270 | -0.79% |
| 2025-02-07 | 5.06 | 5.17 | 5.05 | 5.09 | 4.94 | qfq | 495,308,036 | 2,528,435,574 | 0.20% |
| 2025-02-06 | 5.06 | 5.10 | 4.96 | 5.08 | 4.93 | qfq | 308,623,154 | 1,558,696,506 | 0.40% |
| 2025-02-05 | 5.04 | 5.08 | 4.98 | 5.06 | 4.91 | qfq | 232,882,102 | 1,176,643,300 | 1.00% |
| 2025-01-27 | 5.04 | 5.09 | 4.99 | 5.01 | 4.86 | qfq | 225,501,112 | 1,137,836,553 | -0.60% |
| 2025-01-24 | 4.99 | 5.10 | 4.99 | 5.04 | 4.89 | qfq | 282,457,253 | 1,426,803,650 | 1.00% |
| 2025-01-23 | 5.16 | 5.18 | 4.99 | 4.99 | 4.84 | qfq | 412,423,404 | 2,090,215,226 | -2.73% |
| 2025-01-22 | 5.16 | 5.21 | 5.10 | 5.13 | 4.98 | qfq | 333,431,954 | 1,719,784,786 | -1.16% |
| 2025-01-21 | 5.09 | 5.25 | 5.06 | 5.19 | 5.03 | qfq | 653,026,634 | 3,371,270,033 | 2.98% |
| 2025-01-20 | 4.95 | 5.09 | 4.94 | 5.04 | 4.89 | qfq | 438,521,101 | 2,206,825,564 | 2.44% |
| 2025-01-17 | 4.92 | 4.98 | 4.90 | 4.92 | 4.77 | qfq | 208,084,310 | 1,029,674,177 | -0.61% |
| 2025-01-16 | 4.89 | 4.97 | 4.87 | 4.95 | 4.80 | qfq | 299,926,036 | 1,478,094,321 | 1.85% |
| 2025-01-15 | 4.96 | 4.96 | 4.85 | 4.86 | 4.71 | qfq | 262,144,006 | 1,278,739,529 | -2.21% |
| 2025-01-14 | 4.79 | 4.98 | 4.79 | 4.97 | 4.82 | qfq | 355,843,246 | 1,745,024,526 | 3.33% |
| 2025-01-13 | 4.73 | 4.86 | 4.70 | 4.81 | 4.67 | qfq | 275,408,139 | 1,320,155,299 | 0.84% |
| 2025-01-10 | 4.92 | 4.93 | 4.77 | 4.77 | 4.63 | qfq | 358,593,197 | 1,729,614,183 | -2.65% |
| 2025-01-09 | 4.93 | 4.96 | 4.89 | 4.90 | 4.75 | qfq | 304,371,532 | 1,497,558,129 | -1.01% |
| 2025-01-08 | 5.02 | 5.03 | 4.82 | 4.95 | 4.80 | qfq | 527,908,901 | 2,598,654,102 | -2.37% |
| 2025-01-07 | 4.92 | 5.15 | 4.92 | 5.07 | 4.92 | qfq | 653,613,621 | 3,307,168,072 | 3.68% |
| 2025-01-06 | 4.89 | 4.96 | 4.81 | 4.89 | 4.74 | qfq | 367,839,068 | 1,794,393,350 | 0.20% |
| 2025-01-03 | 4.96 | 5.05 | 4.85 | 4.88 | 4.73 | qfq | 489,907,005 | 2,420,839,986 | -1.41% |
| 2025-01-02 | 5.03 | 5.11 | 4.91 | 4.95 | 4.80 | qfq | 587,702,499 | 2,943,347,655 | -1.59% |
| 2024-12-31 | 5.19 | 5.21 | 5.02 | 5.03 | 4.88 | qfq | 457,894,934 | 2,335,957,186 | -3.08% |
| 2024-12-30 | 5.16 | 5.24 | 5.13 | 5.19 | 5.03 | qfq | 403,428,425 | 2,095,763,816 | 0.58% |
| 2024-12-27 | 5.17 | 5.28 | 5.14 | 5.16 | 5.01 | qfq | 482,500,036 | 2,509,481,115 | -0.19% |
| 2024-12-26 | 5.10 | 5.19 | 5.09 | 5.17 | 5.02 | qfq | 388,219,984 | 2,001,995,143 | 0.98% |
| 2024-12-25 | 5.20 | 5.20 | 5.04 | 5.12 | 4.97 | qfq | 497,976,773 | 2,547,005,570 | -1.35% |
| 2024-12-24 | 5.15 | 5.22 | 5.06 | 5.19 | 5.03 | qfq | 668,927,493 | 3,460,780,803 | 0.97% |
| 2024-12-23 | 5.07 | 5.32 | 5.07 | 5.14 | 4.99 | qfq | 958,576,401 | 4,984,918,383 | 1.38% |
| 2024-12-20 | 5.16 | 5.16 | 5.05 | 5.07 | 4.92 | qfq | 616,925,591 | 3,142,685,769 | -1.93% |
| 2024-12-19 | 5.00 | 5.19 | 4.98 | 5.17 | 5.02 | qfq | 895,089,583 | 4,588,496,459 | 2.38% |
| 2024-12-18 | 5.03 | 5.15 | 4.98 | 5.05 | 4.90 | qfq | 631,135,344 | 3,203,461,543 | 0.80% |
| 2024-12-17 | 4.96 | 5.10 | 4.94 | 5.01 | 4.86 | qfq | 586,243,483 | 2,938,115,371 | 0.80% |
| 2024-12-16 | 5.01 | 5.07 | 4.93 | 4.97 | 4.82 | qfq | 480,187,359 | 2,395,367,561 | -0.80% |
| 2024-12-13 | 5.01 | 5.13 | 4.98 | 5.01 | 4.86 | qfq | 685,642,502 | 3,465,239,679 | -0.79% |
| 2024-12-12 | 5.11 | 5.11 | 4.98 | 5.05 | 4.90 | qfq | 800,073,749 | 4,027,671,629 | -1.37% |
| 2024-12-11 | 4.92 | 5.13 | 4.88 | 5.12 | 4.97 | qfq | 1,106,794,544 | 5,606,791,091 | 4.28% |
| 2024-12-10 | 4.87 | 5.05 | 4.80 | 4.91 | 4.76 | qfq | 1,019,496,699 | 5,021,477,661 | 3.37% |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | 4.61 | qfq | 505,746,155 | 2,388,575,699 | 0.85% |
| 2024-12-06 | 4.60 | 4.73 | 4.57 | 4.71 | 4.57 | qfq | 526,714,680 | 2,453,784,375 | 2.39% |
| 2024-12-05 | 4.60 | 4.63 | 4.57 | 4.60 | 4.46 | qfq | 288,725,277 | 1,327,426,298 | -0.22% |
| 2024-12-04 | 4.68 | 4.72 | 4.59 | 4.61 | 4.47 | qfq | 353,659,544 | 1,646,623,966 | -1.71% |
| 2024-12-03 | 4.70 | 4.72 | 4.64 | 4.69 | 4.55 | qfq | 387,274,993 | 1,813,348,746 | -0.64% |
| 2024-12-02 | 4.65 | 4.73 | 4.63 | 4.72 | 4.58 | qfq | 464,969,312 | 2,184,613,264 | 0.85% |
| 2024-11-29 | 4.57 | 4.72 | 4.56 | 4.68 | 4.54 | qfq | 543,905,128 | 2,529,152,995 | 2.18% |
| 2024-11-28 | 4.67 | 4.67 | 4.58 | 4.58 | 4.44 | qfq | 368,913,595 | 1,701,651,674 | -1.51% |
| 2024-11-27 | 4.53 | 4.65 | 4.47 | 4.65 | 4.51 | qfq | 509,479,650 | 2,325,987,687 | 2.65% |
| 2024-11-26 | 4.52 | 4.59 | 4.51 | 4.53 | 4.39 | qfq | 328,731,889 | 1,494,761,719 | -0.44% |
| 2024-11-25 | 4.57 | 4.62 | 4.47 | 4.55 | 4.41 | qfq | 485,677,969 | 2,207,333,403 | -0.87% |
| 2024-11-22 | 4.78 | 4.85 | 4.57 | 4.59 | 4.45 | qfq | 651,743,012 | 3,075,455,386 | -4.57% |
| 2024-11-21 | 4.80 | 4.88 | 4.76 | 4.81 | 4.67 | qfq | 561,514,920 | 2,698,548,731 | -0.21% |
| 2024-11-20 | 4.82 | 4.84 | 4.76 | 4.82 | 4.68 | qfq | 516,299,351 | 2,478,940,436 | -0.41% |
| 2024-11-19 | 4.78 | 4.85 | 4.69 | 4.84 | 4.70 | qfq | 675,709,604 | 3,220,795,203 | 0.83% |
| 2024-11-18 | 4.97 | 5.05 | 4.76 | 4.80 | 4.66 | qfq | 708,924,802 | 3,468,308,431 | -2.44% |
| 2024-11-15 | 4.90 | 5.07 | 4.89 | 4.92 | 4.77 | qfq | 731,807,983 | 3,644,900,621 | -0.20% |
| 2024-11-14 | 5.09 | 5.11 | 4.92 | 4.93 | 4.78 | qfq | 744,546,846 | 3,733,123,611 | -3.71% |
| 2024-11-13 | 5.15 | 5.18 | 5.03 | 5.12 | 4.97 | qfq | 777,075,988 | 3,964,078,329 | -1.54% |
| 2024-11-12 | 5.36 | 5.43 | 5.16 | 5.20 | 5.04 | qfq | 1,131,318,482 | 5,962,633,226 | -2.80% |
| 2024-11-11 | 5.24 | 5.39 | 5.13 | 5.35 | 5.19 | qfq | 1,449,133,584 | 7,644,785,000 | 2.10% |
| 2024-11-08 | 5.20 | 5.35 | 5.12 | 5.24 | 5.08 | qfq | 1,614,630,752 | 8,438,973,378 | 1.75% |
| 2024-11-07 | 5.03 | 5.18 | 4.95 | 5.15 | 5.00 | qfq | 1,377,406,957 | 6,964,001,322 | 0.39% |
| 2024-11-06 | 5.30 | 5.34 | 5.11 | 5.13 | 4.98 | qfq | 1,552,087,338 | 8,031,992,617 | -3.02% |
| 2024-11-05 | 5.05 | 5.42 | 4.99 | 5.29 | 5.13 | qfq | 2,126,629,444 | 11,055,978,065 | 3.32% |
| 2024-11-04 | 5.01 | 5.33 | 5.00 | 5.12 | 4.97 | qfq | 1,845,606,648 | 9,450,859,544 | -1.35% |
| 2024-11-01 | 5.83 | 5.83 | 5.06 | 5.19 | 5.03 | qfq | 3,843,857,717 | 21,142,995,702 | -2.08% |
| 2024-10-31 | 5.01 | 5.30 | 4.86 | 5.30 | 5.14 | qfq | 2,842,379,761 | 14,660,558,546 | 9.96% |
| 2024-10-30 | 4.35 | 4.82 | 4.32 | 4.82 | 4.68 | qfq | 1,839,407,955 | 8,679,624,492 | 10.05% |
| 2024-10-29 | 4.45 | 4.46 | 4.37 | 4.38 | 4.25 | qfq | 469,590,751 | 2,074,544,802 | -1.35% |
| 2024-10-28 | 4.49 | 4.51 | 4.36 | 4.44 | 4.31 | qfq | 569,044,245 | 2,507,798,303 | -0.67% |
| 2024-10-25 | 4.26 | 4.50 | 4.25 | 4.47 | 4.34 | qfq | 793,628,606 | 3,508,105,820 | 5.18% |
| 2024-10-24 | 4.33 | 4.33 | 4.22 | 4.25 | 4.12 | qfq | 351,641,295 | 1,499,575,782 | -2.52% |
| 2024-10-23 | 4.29 | 4.50 | 4.23 | 4.36 | 4.23 | qfq | 713,329,906 | 3,113,968,149 | 2.11% |
| 2024-10-22 | 4.18 | 4.28 | 4.13 | 4.27 | 4.14 | qfq | 461,495,434 | 1,947,759,599 | 2.15% |
| 2024-10-21 | 4.18 | 4.27 | 4.15 | 4.18 | 4.05 | qfq | 514,847,466 | 2,167,862,036 | 0.97% |
| 2024-10-18 | 4.03 | 4.21 | 4.03 | 4.14 | 4.02 | qfq | 452,048,379 | 1,858,688,631 | 2.22% |
| 2024-10-17 | 4.12 | 4.18 | 4.04 | 4.05 | 3.93 | qfq | 292,872,781 | 1,202,189,749 | -1.46% |
| 2024-10-16 | 4.13 | 4.15 | 4.08 | 4.11 | 3.99 | qfq | 276,656,299 | 1,136,440,736 | -1.20% |
| 2024-10-15 | 4.28 | 4.29 | 4.16 | 4.16 | 4.04 | qfq | 286,578,497 | 1,209,362,571 | -3.03% |
| 2024-10-14 | 4.20 | 4.32 | 4.16 | 4.29 | 4.16 | qfq | 303,570,679 | 1,287,112,917 | 2.14% |
| 2024-10-11 | 4.34 | 4.36 | 4.16 | 4.20 | 4.07 | qfq | 347,045,096 | 1,469,051,890 | -3.89% |
| 2024-10-10 | 4.32 | 4.47 | 4.31 | 4.37 | 4.24 | qfq | 439,292,214 | 1,925,001,786 | 1.16% |
| 2024-10-09 | 4.70 | 4.70 | 4.31 | 4.32 | 4.19 | qfq | 763,900,217 | 3,401,995,429 | -9.81% |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.79 | 4.65 | qfq | 1,180,011,213 | 5,672,046,779 | 4.59% |
| 2024-09-30 | 4.38 | 4.60 | 4.30 | 4.58 | 4.44 | qfq | 751,587,688 | 3,360,447,131 | 7.51% |
| 2024-09-27 | 4.20 | 4.30 | 4.11 | 4.26 | 4.13 | qfq | 468,833,833 | 1,966,917,562 | 5.97% |
| 2024-09-26 | 3.92 | 4.02 | 3.87 | 4.02 | 3.90 | qfq | 269,786,553 | 1,064,785,895 | 2.81% |
| 2024-09-25 | 3.86 | 4.00 | 3.86 | 3.91 | 3.79 | qfq | 354,046,737 | 1,396,131,797 | 1.82% |
| 2024-09-24 | 3.75 | 3.84 | 3.72 | 3.84 | 3.73 | qfq | 282,912,345 | 1,071,457,680 | 2.95% |
| 2024-09-23 | 3.73 | 3.78 | 3.71 | 3.73 | 3.62 | qfq | 123,704,761 | 463,625,485 | -0.27% |
| 2024-09-20 | 3.70 | 3.74 | 3.68 | 3.74 | 3.63 | qfq | 159,384,272 | 592,607,869 | 1.08% |
| 2024-09-19 | 3.63 | 3.70 | 3.60 | 3.70 | 3.59 | qfq | 157,486,695 | 577,268,280 | 2.49% |
| 2024-09-18 | 3.64 | 3.65 | 3.56 | 3.61 | 3.50 | qfq | 135,865,894 | 488,481,866 | -0.55% |
| 2024-09-13 | 3.70 | 3.73 | 3.63 | 3.63 | 3.52 | qfq | 140,976,154 | 518,257,372 | -1.89% |
| 2024-09-12 | 3.76 | 3.78 | 3.70 | 3.70 | 3.59 | qfq | 149,476,170 | 557,665,458 | -1.33% |
| 2024-09-11 | 3.81 | 3.81 | 3.73 | 3.75 | 3.64 | qfq | 110,825,808 | 417,722,666 | -1.83% |
| 2024-09-10 | 3.79 | 3.83 | 3.75 | 3.82 | 3.71 | qfq | 124,733,476 | 472,216,133 | 0.79% |
| 2024-09-09 | 3.82 | 3.84 | 3.76 | 3.79 | 3.68 | qfq | 130,404,061 | 495,212,726 | -1.30% |
| 2024-09-06 | 3.87 | 3.89 | 3.83 | 3.84 | 3.73 | qfq | 87,038,310 | 335,962,796 | -0.78% |
| 2024-09-05 | 3.90 | 3.92 | 3.85 | 3.87 | 3.75 | qfq | 116,374,381 | 451,450,457 | -1.02% |
| 2024-09-04 | 3.88 | 3.93 | 3.85 | 3.91 | 3.79 | qfq | 117,585,838 | 458,680,438 | 0.00% |
| 2024-09-03 | 3.83 | 3.92 | 3.83 | 3.91 | 3.79 | qfq | 141,901,191 | 551,895,099 | 1.56% |
| 2024-09-02 | 3.90 | 3.94 | 3.84 | 3.85 | 3.73 | qfq | 177,196,599 | 687,000,611 | -1.53% |
| 2024-08-30 | 3.91 | 3.95 | 3.89 | 3.91 | 3.79 | qfq | 238,901,629 | 936,647,685 | 0.00% |
| 2024-08-29 | 3.75 | 3.93 | 3.74 | 3.91 | 3.79 | qfq | 269,064,776 | 1,041,578,937 | 3.99% |
| 2024-08-28 | 3.74 | 3.79 | 3.71 | 3.76 | 3.65 | qfq | 119,981,138 | 449,188,563 | 0.00% |
| 2024-08-27 | 3.90 | 3.90 | 3.73 | 3.76 | 3.65 | qfq | 213,754,546 | 811,340,885 | -3.59% |
| 2024-08-26 | 3.88 | 3.91 | 3.84 | 3.90 | 3.78 | qfq | 163,020,589 | 633,815,043 | 0.78% |
| 2024-08-23 | 3.84 | 3.88 | 3.81 | 3.87 | 3.75 | qfq | 151,426,325 | 582,510,423 | 0.52% |
| 2024-08-22 | 3.84 | 3.88 | 3.82 | 3.85 | 3.73 | qfq | 120,267,047 | 463,545,612 | 0.26% |
| 2024-08-21 | 3.84 | 3.92 | 3.82 | 3.84 | 3.73 | qfq | 176,414,208 | 683,548,325 | -0.26% |
| 2024-08-20 | 3.85 | 3.88 | 3.83 | 3.85 | 3.73 | qfq | 128,502,806 | 494,504,872 | 0.00% |
| 2024-08-19 | 3.81 | 3.87 | 3.79 | 3.85 | 3.73 | qfq | 157,586,760 | 605,322,252 | 1.05% |
| 2024-08-16 | 3.83 | 3.86 | 3.79 | 3.81 | 3.70 | qfq | 158,033,602 | 604,250,887 | -0.52% |
| 2024-08-15 | 3.69 | 3.86 | 3.68 | 3.83 | 3.72 | qfq | 291,023,516 | 1,107,996,732 | 3.51% |
| 2024-08-14 | 3.72 | 3.75 | 3.69 | 3.70 | 3.59 | qfq | 80,357,739 | 298,106,879 | -0.54% |
| 2024-08-13 | 3.67 | 3.72 | 3.66 | 3.72 | 3.61 | qfq | 121,488,395 | 448,064,687 | 1.36% |
| 2024-08-12 | 3.71 | 3.72 | 3.66 | 3.67 | 3.56 | qfq | 140,320,636 | 517,791,487 | -1.08% |
| 2024-08-09 | 3.77 | 3.81 | 3.71 | 3.71 | 3.60 | qfq | 160,368,280 | 602,974,920 | -1.33% |
| 2024-08-08 | 3.72 | 3.77 | 3.70 | 3.76 | 3.65 | qfq | 122,058,667 | 456,809,388 | 0.80% |
| 2024-08-07 | 3.76 | 3.78 | 3.73 | 3.73 | 3.62 | qfq | 107,048,714 | 401,061,959 | -1.06% |
| 2024-08-06 | 3.73 | 3.78 | 3.70 | 3.77 | 3.66 | qfq | 157,810,913 | 589,242,941 | 1.62% |
| 2024-08-05 | 3.81 | 3.88 | 3.70 | 3.71 | 3.60 | qfq | 247,044,786 | 933,413,096 | -3.64% |
| 2024-08-02 | 3.90 | 3.93 | 3.83 | 3.85 | 3.73 | qfq | 161,961,357 | 629,428,358 | -1.28% |
| 2024-08-01 | 3.92 | 3.94 | 3.88 | 3.90 | 3.78 | qfq | 152,909,213 | 596,466,544 | -0.51% |
| 2024-07-31 | 3.79 | 3.94 | 3.78 | 3.92 | 3.80 | qfq | 301,401,329 | 1,171,991,653 | 3.43% |
| 2024-07-30 | 3.84 | 3.85 | 3.75 | 3.79 | 3.68 | qfq | 213,438,151 | 807,086,521 | -1.56% |
| 2024-07-29 | 3.88 | 3.89 | 3.81 | 3.85 | 3.73 | qfq | 170,116,505 | 655,464,152 | -0.52% |
| 2024-07-26 | 3.77 | 3.88 | 3.76 | 3.87 | 3.75 | qfq | 243,924,783 | 935,222,818 | 2.65% |
| 2024-07-25 | 3.70 | 3.78 | 3.65 | 3.77 | 3.66 | qfq | 228,019,538 | 849,253,077 | 1.07% |
| 2024-07-24 | 3.81 | 3.82 | 3.69 | 3.73 | 3.62 | qfq | 361,389,682 | 1,348,885,525 | -2.86% |
| 2024-07-23 | 3.95 | 3.97 | 3.82 | 3.84 | 3.73 | qfq | 225,112,040 | 876,955,330 | -2.78% |
| 2024-07-22 | 3.97 | 3.99 | 3.92 | 3.95 | 3.83 | qfq | 189,072,524 | 746,036,960 | -0.75% |
| 2024-07-19 | 3.96 | 4.00 | 3.93 | 3.98 | 3.86 | qfq | 193,875,881 | 770,967,835 | -0.25% |
| 2024-07-18 | 4.03 | 4.04 | 3.91 | 3.99 | 3.87 | qfq | 309,644,276 | 1,227,285,293 | -1.48% |
| 2024-07-17 | 4.10 | 4.13 | 4.03 | 4.05 | 3.93 | qfq | 243,433,241 | 988,224,232 | -1.46% |
| 2024-07-16 | 4.07 | 4.12 | 4.04 | 4.11 | 3.99 | qfq | 231,626,590 | 944,376,891 | 0.98% |
| 2024-07-15 | 4.24 | 4.25 | 4.05 | 4.07 | 3.95 | qfq | 324,143,480 | 1,337,898,914 | -4.91% |
| 2024-07-12 | 4.27 | 4.29 | 4.16 | 4.28 | 4.15 | qfq | 296,430,499 | 1,250,880,256 | -0.23% |
| 2024-07-11 | 4.20 | 4.30 | 4.13 | 4.29 | 4.16 | qfq | 299,411,434 | 1,268,483,226 | 3.37% |
| 2024-07-10 | 4.06 | 4.20 | 4.04 | 4.15 | 4.03 | qfq | 359,557,251 | 1,489,378,348 | 3.23% |
| 2024-07-09 | 4.07 | 4.11 | 3.99 | 4.02 | 3.90 | qfq | 372,816,247 | 1,502,694,301 | -1.47% |
| 2024-07-08 | 4.21 | 4.23 | 4.06 | 4.08 | 3.96 | qfq | 317,790,996 | 1,308,256,365 | -3.32% |
| 2024-07-05 | 4.23 | 4.25 | 4.17 | 4.22 | 4.09 | qfq | 178,783,747 | 752,268,691 | 0.00% |
| 2024-07-04 | 4.31 | 4.40 | 4.22 | 4.22 | 4.09 | qfq | 304,378,552 | 1,308,742,605 | -2.09% |
| 2024-07-03 | 4.25 | 4.33 | 4.24 | 4.31 | 4.18 | qfq | 194,190,225 | 834,421,827 | 1.17% |
| 2024-07-02 | 4.34 | 4.34 | 4.19 | 4.26 | 4.13 | qfq | 253,901,253 | 1,079,194,763 | -1.84% |
| 2024-07-01 | 4.31 | 4.34 | 4.28 | 4.34 | 4.21 | qfq | 138,923,314 | 598,135,025 | 0.46% |
| 2024-06-28 | 4.23 | 4.38 | 4.22 | 4.32 | 4.19 | qfq | 232,754,364 | 1,007,750,939 | 1.65% |
| 2024-06-27 | 4.27 | 4.34 | 4.24 | 4.25 | 4.12 | qfq | 166,738,911 | 714,133,022 | -0.93% |
| 2024-06-26 | 4.18 | 4.32 | 4.17 | 4.29 | 4.16 | qfq | 180,792,653 | 767,200,811 | 1.90% |
| 2024-06-25 | 4.23 | 4.25 | 4.17 | 4.21 | 4.08 | qfq | 188,402,079 | 791,932,777 | -0.47% |
| 2024-06-24 | 4.23 | 4.29 | 4.21 | 4.23 | 4.10 | qfq | 192,403,772 | 818,016,445 | -0.24% |
| 2024-06-21 | 4.18 | 4.26 | 4.14 | 4.24 | 4.11 | qfq | 211,771,228 | 892,784,166 | 0.95% |
| 2024-06-20 | 4.32 | 4.33 | 4.18 | 4.20 | 4.07 | qfq | 289,622,492 | 1,223,862,400 | -3.23% |
| 2024-06-19 | 4.39 | 4.45 | 4.33 | 4.34 | 4.21 | qfq | 225,778,563 | 989,170,509 | -1.36% |
| 2024-06-18 | 4.29 | 4.45 | 4.28 | 4.40 | 4.27 | qfq | 327,270,858 | 1,437,962,035 | 2.33% |
| 2024-06-17 | 4.30 | 4.38 | 4.24 | 4.30 | 4.17 | qfq | 246,515,100 | 1,061,715,519 | -0.92% |
| 2024-06-14 | 4.32 | 4.37 | 4.29 | 4.34 | 4.21 | qfq | 159,455,358 | 691,125,221 | 0.00% |
| 2024-06-13 | 4.41 | 4.45 | 4.33 | 4.34 | 4.21 | qfq | 181,537,437 | 794,158,424 | -1.36% |
| 2024-06-12 | 4.46 | 4.51 | 4.40 | 4.40 | 4.27 | qfq | 187,282,673 | 830,062,481 | -1.57% |
| 2024-06-11 | 4.45 | 4.49 | 4.40 | 4.47 | 4.34 | qfq | 171,290,115 | 760,625,519 | 0.00% |
| 2024-06-07 | 4.47 | 4.55 | 4.40 | 4.47 | 4.34 | qfq | 258,223,250 | 1,154,347,858 | 0.00% |
| 2024-06-06 | 4.42 | 4.48 | 4.42 | 4.47 | 4.34 | qfq | 263,335,325 | 1,173,739,333 | 1.13% |
| 2024-06-05 | 4.41 | 4.49 | 4.37 | 4.42 | 4.29 | qfq | 244,852,892 | 1,086,475,577 | 0.23% |
| 2024-06-04 | 4.28 | 4.42 | 4.25 | 4.41 | 4.28 | qfq | 353,383,216 | 1,540,437,097 | 1.85% |
| 2024-06-03 | 4.28 | 4.35 | 4.24 | 4.33 | 4.12 | qfq | 242,450,511 | 1,045,158,130 | 1.17% |
| 2024-05-31 | 4.33 | 4.40 | 4.27 | 4.28 | 4.08 | qfq | 242,865,898 | 1,051,775,727 | -0.93% |
| 2024-05-30 | 4.31 | 4.33 | 4.26 | 4.32 | 4.11 | qfq | 200,526,393 | 860,825,246 | 0.00% |
| 2024-05-29 | 4.28 | 4.35 | 4.26 | 4.32 | 4.11 | qfq | 223,347,598 | 962,847,852 | 0.47% |
| 2024-05-28 | 4.46 | 4.47 | 4.27 | 4.30 | 4.09 | qfq | 406,311,098 | 1,765,303,320 | -3.59% |
| 2024-05-27 | 4.44 | 4.47 | 4.37 | 4.46 | 4.25 | qfq | 207,397,972 | 915,737,916 | 0.68% |
| 2024-05-24 | 4.49 | 4.51 | 4.41 | 4.43 | 4.22 | qfq | 197,661,714 | 880,103,934 | -1.77% |
| 2024-05-23 | 4.60 | 4.60 | 4.47 | 4.51 | 4.29 | qfq | 192,090,901 | 867,879,294 | -1.96% |
| 2024-05-22 | 4.49 | 4.63 | 4.49 | 4.60 | 4.38 | qfq | 318,484,605 | 1,454,369,493 | 2.22% |
| 2024-05-21 | 4.47 | 4.56 | 4.43 | 4.50 | 4.28 | qfq | 280,110,360 | 1,260,697,390 | 0.67% |
| 2024-05-20 | 4.65 | 4.69 | 4.43 | 4.47 | 4.26 | qfq | 518,574,932 | 2,342,876,675 | -3.87% |
| 2024-05-17 | 4.55 | 4.65 | 4.52 | 4.65 | 4.43 | qfq | 246,408,164 | 1,127,404,256 | 2.20% |
| 2024-05-16 | 4.57 | 4.60 | 4.53 | 4.55 | 4.33 | qfq | 192,669,566 | 879,869,268 | -0.44% |
| 2024-05-15 | 4.62 | 4.66 | 4.56 | 4.57 | 4.35 | qfq | 216,799,673 | 996,745,283 | -1.30% |
| 2024-05-14 | 4.70 | 4.78 | 4.63 | 4.63 | 4.41 | qfq | 241,250,079 | 1,127,867,540 | -1.07% |
| 2024-05-13 | 4.67 | 4.70 | 4.57 | 4.68 | 4.46 | qfq | 254,764,128 | 1,185,086,169 | -0.43% |
| 2024-05-10 | 4.70 | 4.72 | 4.64 | 4.70 | 4.48 | qfq | 221,610,919 | 1,038,180,617 | 0.00% |
| 2024-05-09 | 4.62 | 4.77 | 4.60 | 4.70 | 4.48 | qfq | 357,064,843 | 1,683,934,523 | 1.29% |
| 2024-05-08 | 4.61 | 4.67 | 4.52 | 4.64 | 4.42 | qfq | 478,989,358 | 2,205,975,636 | 1.53% |
| 2024-05-07 | 4.92 | 4.93 | 4.55 | 4.57 | 4.35 | qfq | 885,575,063 | 4,166,625,195 | -7.49% |
| 2024-05-06 | 4.86 | 4.99 | 4.85 | 4.94 | 4.70 | qfq | 443,946,235 | 2,182,258,512 | 3.35% |
| 2024-04-30 | 4.80 | 4.89 | 4.75 | 4.78 | 4.55 | qfq | 357,262,728 | 1,723,826,657 | -0.83% |
| 2024-04-29 | 4.92 | 4.95 | 4.75 | 4.82 | 4.59 | qfq | 410,410,521 | 1,975,771,446 | -2.23% |
| 2024-04-26 | 4.84 | 4.97 | 4.82 | 4.93 | 4.69 | qfq | 267,932,059 | 1,319,920,022 | 1.86% |
| 2024-04-25 | 4.81 | 4.93 | 4.76 | 4.84 | 4.61 | qfq | 238,976,796 | 1,161,413,310 | 0.00% |
| 2024-04-24 | 4.75 | 4.87 | 4.75 | 4.84 | 4.61 | qfq | 244,347,543 | 1,174,379,314 | 1.26% |
| 2024-04-23 | 4.92 | 4.98 | 4.76 | 4.78 | 4.55 | qfq | 300,855,877 | 1,459,791,348 | -2.25% |
| 2024-04-22 | 4.96 | 4.97 | 4.84 | 4.89 | 4.66 | qfq | 242,108,912 | 1,184,946,419 | -1.81% |
| 2024-04-19 | 4.98 | 5.01 | 4.91 | 4.98 | 4.74 | qfq | 198,210,505 | 983,256,719 | 0.00% |
| 2024-04-18 | 5.00 | 5.10 | 4.96 | 4.98 | 4.74 | qfq | 292,093,853 | 1,472,852,265 | -0.80% |
| 2024-04-17 | 4.85 | 5.02 | 4.85 | 5.02 | 4.78 | qfq | 289,636,780 | 1,431,851,901 | 3.72% |
| 2024-04-16 | 4.95 | 4.98 | 4.83 | 4.84 | 4.61 | qfq | 249,477,951 | 1,221,868,760 | -3.01% |
| 2024-04-15 | 4.83 | 5.01 | 4.79 | 4.99 | 4.75 | qfq | 318,582,098 | 1,570,646,206 | 2.67% |
| 2024-04-12 | 4.95 | 4.97 | 4.84 | 4.86 | 4.63 | qfq | 284,993,949 | 1,393,337,012 | -1.22% |
| 2024-04-11 | 4.93 | 4.99 | 4.91 | 4.92 | 4.68 | qfq | 238,624,666 | 1,179,432,121 | -1.01% |
| 2024-04-10 | 5.00 | 5.00 | 4.91 | 4.97 | 4.73 | qfq | 213,629,323 | 1,058,059,904 | -1.00% |
| 2024-04-09 | 5.09 | 5.13 | 4.92 | 5.02 | 4.78 | qfq | 326,502,853 | 1,631,104,334 | -1.57% |
| 2024-04-08 | 5.07 | 5.17 | 5.03 | 5.10 | 4.86 | qfq | 388,035,839 | 1,981,884,380 | -0.39% |
| 2024-04-03 | 5.05 | 5.16 | 4.94 | 5.12 | 4.88 | qfq | 649,511,270 | 3,291,434,093 | 2.20% |
| 2024-04-02 | 5.11 | 5.13 | 4.96 | 5.01 | 4.77 | qfq | 723,280,713 | 3,629,515,513 | -2.53% |
| 2024-04-01 | 4.73 | 5.14 | 4.72 | 5.14 | 4.89 | qfq | 983,210,486 | 4,988,949,614 | 10.06% |
| 2024-03-29 | 4.66 | 4.68 | 4.61 | 4.67 | 4.45 | qfq | 152,376,294 | 707,919,001 | 0.21% |
| 2024-03-28 | 4.53 | 4.70 | 4.50 | 4.66 | 4.44 | qfq | 320,605,174 | 1,480,217,695 | 2.87% |
| 2024-03-27 | 4.47 | 4.62 | 4.46 | 4.53 | 4.31 | qfq | 334,810,943 | 1,521,190,717 | 1.34% |
| 2024-03-26 | 4.43 | 4.51 | 4.41 | 4.47 | 4.26 | qfq | 218,388,830 | 974,102,427 | 0.90% |
| 2024-03-25 | 4.46 | 4.53 | 4.42 | 4.43 | 4.22 | qfq | 202,589,509 | 908,319,204 | -1.12% |
| 2024-03-22 | 4.54 | 4.55 | 4.45 | 4.48 | 4.27 | qfq | 284,382,621 | 1,279,320,460 | -1.75% |
| 2024-03-21 | 4.63 | 4.72 | 4.56 | 4.56 | 4.34 | qfq | 290,955,749 | 1,345,335,327 | -0.87% |
| 2024-03-20 | 4.62 | 4.69 | 4.55 | 4.60 | 4.38 | qfq | 235,448,105 | 1,081,422,042 | -0.86% |
| 2024-03-19 | 4.66 | 4.74 | 4.63 | 4.64 | 4.42 | qfq | 223,852,389 | 1,047,859,235 | -0.85% |
| 2024-03-18 | 4.66 | 4.74 | 4.58 | 4.68 | 4.46 | qfq | 283,345,267 | 1,319,116,559 | 0.00% |
| 2024-03-15 | 4.59 | 4.68 | 4.58 | 4.68 | 4.46 | qfq | 216,164,524 | 1,001,988,218 | 1.74% |
| 2024-03-14 | 4.61 | 4.66 | 4.56 | 4.60 | 4.38 | qfq | 196,669,749 | 905,839,020 | -0.65% |
| 2024-03-13 | 4.65 | 4.70 | 4.63 | 4.63 | 4.41 | qfq | 171,086,528 | 797,615,807 | -0.43% |
| 2024-03-12 | 4.75 | 4.75 | 4.63 | 4.65 | 4.43 | qfq | 250,615,699 | 1,169,405,943 | -2.11% |
| 2024-03-11 | 4.73 | 4.81 | 4.67 | 4.75 | 4.52 | qfq | 233,655,376 | 1,104,521,801 | 0.42% |
| 2024-03-08 | 4.66 | 4.75 | 4.65 | 4.73 | 4.50 | qfq | 206,444,433 | 971,478,537 | 1.50% |
| 2024-03-07 | 4.75 | 4.77 | 4.63 | 4.66 | 4.44 | qfq | 291,938,576 | 1,371,356,338 | -2.71% |
| 2024-03-06 | 4.78 | 4.89 | 4.75 | 4.79 | 4.56 | qfq | 327,419,995 | 1,576,610,553 | -0.42% |
| 2024-03-05 | 4.71 | 4.88 | 4.69 | 4.81 | 4.58 | qfq | 450,777,501 | 2,158,181,384 | 1.69% |
| 2024-03-04 | 4.85 | 4.85 | 4.68 | 4.73 | 4.50 | qfq | 402,326,940 | 1,906,829,583 | -2.07% |
| 2024-03-01 | 4.57 | 4.86 | 4.48 | 4.83 | 4.60 | qfq | 635,577,916 | 2,977,179,827 | 6.62% |
| 2024-02-29 | 4.28 | 4.53 | 4.27 | 4.53 | 4.31 | qfq | 398,287,591 | 1,769,535,079 | 5.35% |
| 2024-02-28 | 4.44 | 4.45 | 4.30 | 4.30 | 4.09 | qfq | 247,100,166 | 1,082,230,819 | -2.93% |
| 2024-02-27 | 4.39 | 4.43 | 4.37 | 4.43 | 4.22 | qfq | 199,620,990 | 878,541,887 | 0.68% |
| 2024-02-26 | 4.43 | 4.50 | 4.39 | 4.40 | 4.19 | qfq | 198,985,531 | 883,594,484 | -0.45% |
| 2024-02-23 | 4.42 | 4.47 | 4.37 | 4.42 | 4.21 | qfq | 183,080,682 | 808,803,452 | 0.00% |
| 2024-02-22 | 4.40 | 4.44 | 4.35 | 4.42 | 4.21 | qfq | 195,967,493 | 862,135,416 | 0.00% |
| 2024-02-21 | 4.33 | 4.50 | 4.32 | 4.42 | 4.21 | qfq | 361,865,033 | 1,613,107,064 | 1.38% |
| 2024-02-20 | 4.31 | 4.38 | 4.27 | 4.36 | 4.15 | qfq | 216,743,112 | 939,947,000 | 0.46% |
| 2024-02-19 | 4.20 | 4.34 | 4.16 | 4.34 | 4.13 | qfq | 368,707,114 | 1,577,374,406 | 4.33% |
| 2024-02-08 | 4.20 | 4.22 | 4.14 | 4.16 | 3.96 | qfq | 305,000,546 | 1,272,149,995 | -1.19% |
| 2024-02-07 | 4.14 | 4.25 | 4.10 | 4.21 | 4.01 | qfq | 282,380,557 | 1,185,094,013 | 1.20% |
| 2024-02-06 | 3.99 | 4.17 | 3.98 | 4.16 | 3.96 | qfq | 290,038,526 | 1,194,118,826 | 3.48% |
| 2024-02-05 | 4.05 | 4.11 | 3.93 | 4.02 | 3.83 | qfq | 308,468,349 | 1,242,974,289 | -1.95% |
| 2024-02-02 | 4.18 | 4.23 | 3.99 | 4.10 | 3.90 | qfq | 226,962,453 | 934,142,763 | -1.91% |
| 2024-02-01 | 4.05 | 4.26 | 4.04 | 4.18 | 3.98 | qfq | 255,091,009 | 1,062,927,845 | 3.21% |
| 2024-01-31 | 4.13 | 4.15 | 4.04 | 4.05 | 3.86 | qfq | 191,963,652 | 785,464,708 | -2.41% |
| 2024-01-30 | 4.21 | 4.24 | 4.15 | 4.15 | 3.95 | qfq | 198,653,155 | 833,347,606 | -2.35% |
| 2024-01-29 | 4.35 | 4.37 | 4.20 | 4.25 | 4.05 | qfq | 246,135,161 | 1,052,166,824 | -1.62% |
| 2024-01-26 | 4.26 | 4.35 | 4.24 | 4.32 | 4.11 | qfq | 242,201,047 | 1,045,040,025 | 0.93% |
| 2024-01-25 | 4.27 | 4.30 | 4.21 | 4.28 | 4.08 | qfq | 216,657,059 | 922,261,779 | 0.23% |
| 2024-01-24 | 4.20 | 4.27 | 4.14 | 4.27 | 4.07 | qfq | 222,129,892 | 936,011,270 | 1.67% |
| 2024-01-23 | 4.11 | 4.24 | 4.09 | 4.20 | 4.00 | qfq | 234,777,156 | 974,767,213 | 2.19% |
| 2024-01-22 | 4.26 | 4.28 | 4.09 | 4.11 | 3.91 | qfq | 278,623,995 | 1,166,143,748 | -3.97% |
| 2024-01-19 | 4.25 | 4.34 | 4.22 | 4.28 | 4.08 | qfq | 230,410,434 | 989,543,855 | 0.47% |
| 2024-01-18 | 4.20 | 4.27 | 4.15 | 4.26 | 4.06 | qfq | 237,471,996 | 996,399,842 | 0.95% |
| 2024-01-17 | 4.31 | 4.34 | 4.21 | 4.22 | 4.02 | qfq | 174,409,436 | 746,060,829 | -2.54% |
| 2024-01-16 | 4.29 | 4.33 | 4.23 | 4.33 | 4.12 | qfq | 175,153,447 | 749,756,671 | 1.17% |
| 2024-01-15 | 4.23 | 4.32 | 4.22 | 4.28 | 4.08 | qfq | 140,892,957 | 604,017,095 | 0.71% |
| 2024-01-12 | 4.28 | 4.30 | 4.23 | 4.25 | 4.05 | qfq | 124,731,056 | 531,605,612 | -0.70% |
| 2024-01-11 | 4.22 | 4.30 | 4.19 | 4.28 | 4.08 | qfq | 176,212,161 | 751,731,579 | 1.42% |
| 2024-01-10 | 4.28 | 4.30 | 4.21 | 4.22 | 4.02 | qfq | 177,418,508 | 753,262,822 | -1.63% |
| 2024-01-09 | 4.29 | 4.39 | 4.25 | 4.29 | 4.08 | qfq | 258,089,606 | 1,110,167,545 | 0.00% |
| 2024-01-08 | 4.25 | 4.43 | 4.24 | 4.29 | 4.08 | qfq | 421,435,106 | 1,827,497,512 | 1.42% |
| 2024-01-05 | 4.19 | 4.28 | 4.16 | 4.23 | 4.03 | qfq | 288,237,548 | 1,221,277,058 | 1.20% |
| 2024-01-04 | 4.25 | 4.25 | 4.17 | 4.18 | 3.98 | qfq | 251,588,998 | 1,055,400,273 | -1.88% |
| 2024-01-03 | 4.27 | 4.33 | 4.21 | 4.26 | 4.06 | qfq | 254,043,336 | 1,080,897,588 | -0.23% |
| 2024-01-02 | 4.28 | 4.30 | 4.21 | 4.27 | 4.07 | qfq | 263,615,250 | 1,121,925,061 | -0.70% |
| 2023-12-29 | 4.17 | 4.30 | 4.14 | 4.30 | 4.09 | qfq | 421,473,028 | 1,789,362,636 | 3.37% |
| 2023-12-28 | 4.13 | 4.17 | 4.11 | 4.16 | 3.96 | qfq | 283,721,629 | 1,174,807,324 | 0.73% |
| 2023-12-27 | 3.95 | 4.14 | 3.94 | 4.13 | 3.93 | qfq | 361,710,898 | 1,472,700,389 | 4.82% |
| 2023-12-26 | 3.97 | 3.99 | 3.93 | 3.94 | 3.75 | qfq | 145,393,179 | 577,127,328 | -0.76% |
| 2023-12-25 | 3.92 | 3.97 | 3.91 | 3.97 | 3.78 | qfq | 131,678,047 | 520,133,462 | 1.53% |
| 2023-12-22 | 3.90 | 3.99 | 3.89 | 3.91 | 3.72 | qfq | 182,005,697 | 716,170,941 | 0.26% |
| 2023-12-21 | 3.90 | 3.93 | 3.87 | 3.90 | 3.71 | qfq | 176,304,149 | 687,312,861 | -0.26% |
| 2023-12-20 | 3.93 | 3.97 | 3.90 | 3.91 | 3.72 | qfq | 155,272,816 | 611,458,076 | 0.00% |
| 2023-12-19 | 3.88 | 3.95 | 3.86 | 3.91 | 3.72 | qfq | 126,659,589 | 495,304,668 | 0.77% |
| 2023-12-18 | 3.91 | 3.92 | 3.86 | 3.88 | 3.69 | qfq | 117,015,711 | 455,075,865 | -0.77% |
| 2023-12-15 | 3.92 | 4.00 | 3.88 | 3.91 | 3.72 | qfq | 212,924,933 | 838,921,640 | 0.00% |
| 2023-12-14 | 3.96 | 3.97 | 3.90 | 3.91 | 3.72 | qfq | 160,904,602 | 633,218,973 | -0.76% |
| 2023-12-13 | 3.99 | 4.00 | 3.94 | 3.94 | 3.75 | qfq | 168,880,216 | 669,430,487 | -1.50% |
| 2023-12-12 | 4.03 | 4.05 | 3.97 | 4.00 | 3.81 | qfq | 206,042,969 | 826,503,946 | -1.23% |
| 2023-12-11 | 4.17 | 4.17 | 4.01 | 4.05 | 3.86 | qfq | 373,642,845 | 1,518,199,023 | -2.88% |
| 2023-12-08 | 4.10 | 4.21 | 4.10 | 4.17 | 3.97 | qfq | 374,212,534 | 1,563,370,140 | 1.71% |
| 2023-12-07 | 4.11 | 4.14 | 4.09 | 4.10 | 3.90 | qfq | 179,598,706 | 738,627,182 | -0.49% |
| 2023-12-06 | 4.08 | 4.15 | 4.06 | 4.12 | 3.92 | qfq | 183,113,593 | 752,405,200 | 0.73% |
| 2023-12-05 | 4.12 | 4.14 | 4.08 | 4.09 | 3.89 | qfq | 193,055,440 | 793,732,048 | -1.21% |
| 2023-12-04 | 4.18 | 4.19 | 4.13 | 4.14 | 3.94 | qfq | 149,886,714 | 623,580,623 | -0.96% |
| 2023-12-01 | 4.17 | 4.20 | 4.10 | 4.18 | 3.98 | qfq | 167,462,324 | 696,573,953 | 0.00% |
| 2023-11-30 | 4.18 | 4.21 | 4.12 | 4.18 | 3.98 | qfq | 184,293,688 | 769,431,782 | 0.24% |
| 2023-11-29 | 4.20 | 4.27 | 4.16 | 4.17 | 3.97 | qfq | 168,073,627 | 707,072,579 | -0.48% |
| 2023-11-28 | 4.17 | 4.25 | 4.14 | 4.19 | 3.99 | qfq | 240,035,623 | 1,007,733,811 | 0.96% |
| 2023-11-27 | 4.13 | 4.16 | 4.10 | 4.15 | 3.95 | qfq | 192,194,753 | 794,708,077 | 0.97% |
| 2023-11-24 | 4.11 | 4.14 | 4.08 | 4.11 | 3.91 | qfq | 134,867,820 | 555,405,400 | 0.24% |
| 2023-11-23 | 4.07 | 4.11 | 4.04 | 4.10 | 3.90 | qfq | 125,323,635 | 511,905,034 | 1.23% |
| 2023-11-22 | 4.09 | 4.11 | 4.05 | 4.05 | 3.86 | qfq | 145,367,795 | 592,724,054 | -1.22% |
| 2023-11-21 | 4.13 | 4.16 | 4.10 | 4.10 | 3.90 | qfq | 155,498,475 | 642,629,947 | -0.49% |
| 2023-11-20 | 4.17 | 4.18 | 4.11 | 4.12 | 3.92 | qfq | 159,024,163 | 657,080,659 | -1.20% |
| 2023-11-17 | 4.14 | 4.23 | 4.14 | 4.17 | 3.97 | qfq | 201,322,234 | 842,133,099 | 0.24% |
| 2023-11-16 | 4.17 | 4.21 | 4.14 | 4.16 | 3.96 | qfq | 151,670,737 | 632,822,302 | -0.48% |
| 2023-11-15 | 4.20 | 4.22 | 4.16 | 4.18 | 3.98 | qfq | 191,968,961 | 803,759,526 | 0.72% |
| 2023-11-14 | 4.12 | 4.20 | 4.11 | 4.15 | 3.95 | qfq | 193,579,490 | 806,872,913 | 0.73% |
| 2023-11-13 | 4.11 | 4.16 | 4.10 | 4.12 | 3.92 | qfq | 136,058,086 | 561,415,647 | 0.49% |
| 2023-11-10 | 4.10 | 4.13 | 4.07 | 4.10 | 3.90 | qfq | 139,968,811 | 573,927,965 | -0.49% |
| 2023-11-09 | 4.12 | 4.16 | 4.10 | 4.12 | 3.92 | qfq | 177,178,767 | 730,663,720 | -0.24% |
| 2023-11-08 | 4.15 | 4.16 | 4.09 | 4.13 | 3.93 | qfq | 249,325,420 | 1,024,778,462 | -0.48% |
| 2023-11-07 | 4.15 | 4.19 | 4.12 | 4.15 | 3.95 | qfq | 258,800,178 | 1,074,954,813 | 0.00% |
| 2023-11-06 | 4.05 | 4.20 | 4.05 | 4.15 | 3.95 | qfq | 442,114,922 | 1,834,956,535 | 2.98% |
| 2023-11-03 | 3.89 | 4.05 | 3.88 | 4.03 | 3.84 | qfq | 339,017,369 | 1,349,451,205 | 3.87% |
| 2023-11-02 | 3.93 | 3.95 | 3.88 | 3.88 | 3.69 | qfq | 186,368,287 | 729,260,417 | 0.26% |
| 2023-11-01 | 3.93 | 3.94 | 3.87 | 3.87 | 3.68 | qfq | 206,780,563 | 804,161,914 | -1.53% |
| 2023-10-31 | 4.03 | 4.04 | 3.91 | 3.93 | 3.74 | qfq | 276,991,299 | 1,097,139,469 | -3.20% |
| 2023-10-30 | 3.84 | 4.08 | 3.80 | 4.06 | 3.87 | qfq | 406,203,384 | 1,613,624,183 | 5.73% |
| 2023-10-27 | 3.84 | 3.86 | 3.80 | 3.84 | 3.66 | qfq | 179,208,614 | 686,666,372 | -0.26% |
| 2023-10-26 | 3.80 | 3.85 | 3.76 | 3.85 | 3.67 | qfq | 148,183,372 | 562,905,232 | 0.79% |
| 2023-10-25 | 3.82 | 3.84 | 3.78 | 3.82 | 3.64 | qfq | 133,328,239 | 508,747,005 | 1.06% |
| 2023-10-24 | 3.78 | 3.80 | 3.72 | 3.78 | 3.60 | qfq | 156,562,577 | 589,775,820 | 0.53% |
| 2023-10-23 | 3.84 | 3.84 | 3.73 | 3.76 | 3.58 | qfq | 181,642,052 | 686,070,401 | -2.34% |
| 2023-10-20 | 3.93 | 3.94 | 3.85 | 3.85 | 3.67 | qfq | 176,345,090 | 686,796,236 | -2.04% |
| 2023-10-19 | 4.02 | 4.05 | 3.93 | 3.93 | 3.74 | qfq | 175,925,063 | 701,495,780 | -2.72% |
| 2023-10-18 | 4.04 | 4.08 | 3.98 | 4.04 | 3.85 | qfq | 160,083,183 | 646,306,946 | -0.49% |
| 2023-10-17 | 4.10 | 4.12 | 3.98 | 4.06 | 3.87 | qfq | 256,095,459 | 1,033,692,356 | 0.50% |
| 2023-10-16 | 4.17 | 4.17 | 4.02 | 4.04 | 3.85 | qfq | 203,678,783 | 828,626,666 | -3.35% |
| 2023-10-13 | 4.12 | 4.22 | 4.09 | 4.18 | 3.98 | qfq | 247,849,456 | 1,035,276,760 | 0.97% |
| 2023-10-12 | 4.12 | 4.15 | 4.10 | 4.14 | 3.94 | qfq | 125,194,074 | 517,858,531 | 0.73% |
| 2023-10-11 | 4.09 | 4.13 | 4.08 | 4.11 | 3.91 | qfq | 136,922,148 | 561,902,891 | 0.49% |
| 2023-10-10 | 4.10 | 4.11 | 4.07 | 4.09 | 3.89 | qfq | 108,884,444 | 445,214,039 | 0.00% |
| 2023-10-09 | 4.07 | 4.14 | 3.97 | 4.09 | 3.89 | qfq | 202,535,141 | 821,690,654 | 0.25% |
| 2023-09-28 | 3.99 | 4.10 | 3.98 | 4.08 | 3.88 | qfq | 199,309,820 | 808,536,636 | 2.26% |
| 2023-09-27 | 3.95 | 4.00 | 3.93 | 3.99 | 3.80 | qfq | 146,539,135 | 581,724,487 | 1.01% |
| 2023-09-26 | 3.96 | 3.99 | 3.93 | 3.95 | 3.76 | qfq | 137,723,528 | 544,503,332 | -0.50% |
| 2023-09-25 | 4.04 | 4.05 | 3.95 | 3.97 | 3.78 | qfq | 146,695,630 | 583,230,578 | -1.49% |
| 2023-09-22 | 3.94 | 4.04 | 3.92 | 4.03 | 3.84 | qfq | 178,192,719 | 712,946,927 | 2.54% |
| 2023-09-21 | 3.93 | 3.96 | 3.90 | 3.93 | 3.74 | qfq | 175,086,713 | 687,377,372 | -0.76% |
| 2023-09-20 | 3.98 | 4.05 | 3.95 | 3.96 | 3.77 | qfq | 149,147,821 | 595,211,321 | -0.75% |
| 2023-09-19 | 3.98 | 4.00 | 3.94 | 3.99 | 3.80 | qfq | 124,150,891 | 493,903,518 | 0.25% |
| 2023-09-18 | 3.98 | 4.01 | 3.93 | 3.98 | 3.79 | qfq | 114,883,938 | 457,457,079 | -0.25% |
| 2023-09-15 | 4.00 | 4.03 | 3.97 | 3.99 | 3.80 | qfq | 130,405,242 | 521,597,943 | 0.25% |
| 2023-09-14 | 4.00 | 4.01 | 3.95 | 3.98 | 3.79 | qfq | 131,004,502 | 521,528,277 | -0.75% |
| 2023-09-13 | 4.08 | 4.09 | 3.98 | 4.01 | 3.82 | qfq | 174,033,339 | 699,097,894 | -1.96% |
| 2023-09-12 | 4.05 | 4.11 | 4.01 | 4.09 | 3.89 | qfq | 195,820,231 | 793,883,946 | 1.24% |
| 2023-09-11 | 4.07 | 4.08 | 4.02 | 4.04 | 3.85 | qfq | 178,765,117 | 723,765,982 | 0.00% |
| 2023-09-08 | 4.06 | 4.08 | 4.01 | 4.04 | 3.85 | qfq | 139,344,544 | 563,706,789 | 0.00% |
| 2023-09-07 | 4.14 | 4.15 | 4.03 | 4.04 | 3.85 | qfq | 212,150,742 | 864,506,141 | -2.42% |
| 2023-09-06 | 4.20 | 4.21 | 4.11 | 4.14 | 3.94 | qfq | 265,957,465 | 1,100,961,923 | -2.36% |
| 2023-09-05 | 4.21 | 4.25 | 4.18 | 4.24 | 4.04 | qfq | 166,940,941 | 706,739,109 | 0.71% |
| 2023-09-04 | 4.16 | 4.26 | 4.13 | 4.21 | 4.01 | qfq | 271,000,698 | 1,139,386,194 | 1.94% |
| 2023-09-01 | 4.11 | 4.14 | 4.10 | 4.13 | 3.93 | qfq | 134,584,695 | 555,188,613 | 0.73% |
| 2023-08-31 | 4.05 | 4.14 | 4.03 | 4.10 | 3.90 | qfq | 236,787,205 | 970,570,977 | 0.99% |
| 2023-08-30 | 3.99 | 4.10 | 3.97 | 4.06 | 3.87 | qfq | 313,220,611 | 1,265,493,985 | 3.05% |
| 2023-08-29 | 3.80 | 3.97 | 3.80 | 3.94 | 3.75 | qfq | 248,871,603 | 967,186,933 | 3.68% |
| 2023-08-28 | 4.00 | 4.03 | 3.79 | 3.80 | 3.62 | qfq | 231,991,283 | 902,936,317 | -0.26% |
| 2023-08-25 | 3.84 | 3.85 | 3.80 | 3.81 | 3.63 | qfq | 119,292,813 | 455,913,979 | -1.04% |
| 2023-08-24 | 3.83 | 3.90 | 3.79 | 3.85 | 3.67 | qfq | 160,938,036 | 618,910,435 | 1.05% |
| 2023-08-23 | 3.96 | 3.97 | 3.80 | 3.81 | 3.63 | qfq | 187,405,215 | 725,264,987 | -3.79% |
| 2023-08-22 | 3.85 | 3.99 | 3.85 | 3.96 | 3.77 | qfq | 216,170,867 | 847,471,848 | 3.13% |
| 2023-08-21 | 3.86 | 3.91 | 3.84 | 3.84 | 3.66 | qfq | 106,256,514 | 411,266,730 | -0.52% |
| 2023-08-18 | 3.96 | 3.96 | 3.86 | 3.86 | 3.68 | qfq | 138,660,787 | 540,543,941 | -2.28% |
| 2023-08-17 | 3.95 | 3.97 | 3.91 | 3.95 | 3.76 | qfq | 125,444,355 | 494,120,989 | -0.50% |
| 2023-08-16 | 4.01 | 4.02 | 3.92 | 3.97 | 3.78 | qfq | 124,063,379 | 492,113,936 | -1.49% |
| 2023-08-15 | 4.00 | 4.04 | 3.96 | 4.03 | 3.84 | qfq | 158,593,312 | 636,666,126 | 1.00% |
| 2023-08-14 | 3.89 | 4.03 | 3.84 | 3.99 | 3.80 | qfq | 236,050,925 | 931,866,634 | 2.31% |
| 2023-08-11 | 4.07 | 4.07 | 3.90 | 3.90 | 3.71 | qfq | 225,530,274 | 892,848,585 | -4.18% |
| 2023-08-10 | 4.05 | 4.07 | 4.02 | 4.07 | 3.88 | qfq | 133,047,374 | 538,731,297 | 0.49% |
| 2023-08-09 | 4.14 | 4.15 | 4.03 | 4.05 | 3.86 | qfq | 204,822,643 | 832,225,002 | -2.41% |
| 2023-08-08 | 4.20 | 4.23 | 4.13 | 4.15 | 3.95 | qfq | 192,017,586 | 800,709,481 | -1.66% |
| 2023-08-07 | 4.27 | 4.30 | 4.20 | 4.22 | 4.02 | qfq | 155,096,208 | 658,037,922 | -1.17% |
| 2023-08-04 | 4.31 | 4.34 | 4.25 | 4.27 | 4.07 | qfq | 193,466,607 | 829,104,947 | -0.70% |
| 2023-08-03 | 4.27 | 4.31 | 4.25 | 4.30 | 4.09 | qfq | 121,468,567 | 520,052,625 | 0.23% |
| 2023-08-02 | 4.28 | 4.31 | 4.26 | 4.29 | 4.08 | qfq | 122,289,969 | 524,654,610 | 0.00% |
| 2023-08-01 | 4.28 | 4.31 | 4.26 | 4.29 | 4.08 | qfq | 139,580,555 | 598,200,351 | 0.00% |
| 2023-07-31 | 4.29 | 4.34 | 4.25 | 4.29 | 4.08 | qfq | 215,069,415 | 922,584,232 | 0.23% |
| 2023-07-28 | 4.18 | 4.33 | 4.16 | 4.28 | 4.08 | qfq | 264,991,921 | 1,133,280,142 | 1.66% |
| 2023-07-27 | 4.20 | 4.24 | 4.18 | 4.21 | 4.01 | qfq | 182,219,879 | 767,261,254 | -0.24% |
| 2023-07-26 | 4.25 | 4.29 | 4.13 | 4.22 | 4.02 | qfq | 281,505,791 | 1,182,302,668 | -0.94% |
| 2023-07-25 | 4.31 | 4.34 | 4.23 | 4.26 | 4.06 | qfq | 281,836,983 | 1,203,334,348 | 0.00% |
| 2023-07-24 | 4.27 | 4.33 | 4.25 | 4.26 | 4.06 | qfq | 146,168,854 | 625,862,283 | 0.00% |
| 2023-07-21 | 4.34 | 4.38 | 4.23 | 4.26 | 4.06 | qfq | 336,663,870 | 1,443,577,745 | -1.39% |
| 2023-07-20 | 4.40 | 4.43 | 4.31 | 4.32 | 4.11 | qfq | 179,992,053 | 783,762,687 | -1.82% |
| 2023-07-19 | 4.40 | 4.47 | 4.37 | 4.40 | 4.19 | qfq | 163,006,727 | 718,483,057 | -0.45% |
| 2023-07-18 | 4.47 | 4.47 | 4.35 | 4.42 | 4.21 | qfq | 300,427,541 | 1,321,852,675 | -1.12% |