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
国海证券000750.SZ
最近收盘价3.812026-07-17
最近交易日2026-07-17
成交量（股）83,649,681
成交额（元）321,821,937
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-06 | 2025-11-12 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-31 | 2024-09-06 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.04 | — | — | — | 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 | 3.81 | 3.91 | 3.79 | 3.81 | 3.81 | qfq | 83,649,681 | 321,821,937 | -0.78% |
| 2026-07-16 | 3.84 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 79,787,367 | 307,305,515 | 0.79% |
| 2026-07-15 | 3.74 | 3.83 | 3.73 | 3.81 | 3.81 | qfq | 63,047,958 | 239,069,123 | 1.60% |
| 2026-07-14 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | qfq | 38,212,103 | 142,039,833 | 1.35% |
| 2026-07-13 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | qfq | 39,748,381 | 147,475,832 | -0.54% |
| 2026-07-10 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 44,583,043 | 165,420,330 | -1.33% |
| 2026-07-09 | 3.70 | 3.78 | 3.70 | 3.77 | 3.74 | qfq | 45,082,937 | 168,765,775 | 1.07% |
| 2026-07-08 | 3.70 | 3.77 | 3.69 | 3.73 | 3.70 | qfq | 34,448,682 | 128,283,354 | 0.27% |
| 2026-07-07 | 3.80 | 3.80 | 3.71 | 3.72 | 3.69 | qfq | 45,036,810 | 168,565,750 | -2.11% |
| 2026-07-06 | 3.81 | 3.83 | 3.77 | 3.80 | 3.77 | qfq | 44,128,465 | 167,425,365 | 0.53% |
| 2026-07-03 | 3.80 | 3.83 | 3.75 | 3.78 | 3.75 | qfq | 54,479,749 | 205,916,915 | 0.00% |
| 2026-07-02 | 3.84 | 3.88 | 3.76 | 3.78 | 3.75 | qfq | 83,268,935 | 316,698,309 | -2.07% |
| 2026-07-01 | 3.68 | 3.89 | 3.67 | 3.86 | 3.83 | qfq | 115,781,762 | 441,713,020 | 4.89% |
| 2026-06-30 | 3.68 | 3.74 | 3.64 | 3.68 | 3.65 | qfq | 49,679,850 | 182,903,425 | -0.54% |
| 2026-06-29 | 3.68 | 3.73 | 3.63 | 3.70 | 3.67 | qfq | 55,551,126 | 204,884,732 | 0.54% |
| 2026-06-26 | 3.82 | 3.85 | 3.68 | 3.68 | 3.65 | qfq | 94,844,792 | 355,574,611 | -4.42% |
| 2026-06-25 | 3.76 | 3.86 | 3.70 | 3.85 | 3.82 | qfq | 109,867,535 | 417,472,806 | 2.94% |
| 2026-06-24 | 3.83 | 3.88 | 3.72 | 3.74 | 3.71 | qfq | 96,437,137 | 364,339,635 | -2.86% |
| 2026-06-23 | 3.79 | 4.00 | 3.76 | 3.85 | 3.82 | qfq | 157,155,819 | 612,924,619 | 1.58% |
| 2026-06-22 | 3.59 | 3.79 | 3.58 | 3.79 | 3.76 | qfq | 103,444,935 | 382,789,188 | 5.28% |
| 2026-06-18 | 3.72 | 3.72 | 3.58 | 3.60 | 3.57 | qfq | 54,347,607 | 197,591,719 | -3.23% |
| 2026-06-17 | 3.72 | 3.76 | 3.69 | 3.72 | 3.69 | qfq | 45,326,620 | 168,911,071 | -0.27% |
| 2026-06-16 | 3.70 | 3.76 | 3.68 | 3.73 | 3.70 | qfq | 58,060,300 | 216,011,521 | 0.00% |
| 2026-06-15 | 3.60 | 3.82 | 3.57 | 3.73 | 3.70 | qfq | 107,432,556 | 400,643,139 | 4.19% |
| 2026-06-12 | 3.46 | 3.60 | 3.44 | 3.58 | 3.55 | qfq | 74,307,257 | 262,937,807 | 4.07% |
| 2026-06-11 | 3.54 | 3.57 | 3.42 | 3.44 | 3.41 | qfq | 50,345,910 | 175,173,709 | -3.10% |
| 2026-06-10 | 3.50 | 3.56 | 3.48 | 3.55 | 3.52 | qfq | 48,521,980 | 171,400,340 | 1.14% |
| 2026-06-09 | 3.50 | 3.53 | 3.47 | 3.51 | 3.48 | qfq | 30,032,290 | 105,130,863 | 0.29% |
| 2026-06-08 | 3.55 | 3.58 | 3.47 | 3.50 | 3.47 | qfq | 47,565,720 | 167,836,838 | -2.51% |
| 2026-06-05 | 3.60 | 3.64 | 3.58 | 3.59 | 3.56 | qfq | 36,501,196 | 131,701,725 | -0.55% |
| 2026-06-04 | 3.66 | 3.69 | 3.56 | 3.61 | 3.58 | qfq | 49,382,085 | 178,634,041 | -1.63% |
| 2026-06-03 | 3.71 | 3.72 | 3.66 | 3.67 | 3.64 | qfq | 45,181,855 | 166,504,916 | -1.08% |
| 2026-06-02 | 3.72 | 3.74 | 3.69 | 3.71 | 3.68 | qfq | 42,271,425 | 157,137,625 | -0.54% |
| 2026-06-01 | 3.72 | 3.75 | 3.69 | 3.73 | 3.70 | qfq | 43,735,301 | 162,522,388 | 0.27% |
| 2026-05-29 | 3.69 | 3.76 | 3.69 | 3.72 | 3.69 | qfq | 44,966,387 | 167,935,712 | 0.54% |
| 2026-05-28 | 3.74 | 3.75 | 3.66 | 3.70 | 3.67 | qfq | 51,148,454 | 189,312,639 | -1.07% |
| 2026-05-27 | 3.77 | 3.83 | 3.73 | 3.74 | 3.71 | qfq | 48,547,992 | 182,967,521 | -1.06% |
| 2026-05-26 | 3.76 | 3.81 | 3.74 | 3.78 | 3.75 | qfq | 49,849,394 | 188,461,442 | 0.27% |
| 2026-05-25 | 3.76 | 3.78 | 3.72 | 3.77 | 3.74 | qfq | 42,415,687 | 159,187,107 | 0.80% |
| 2026-05-22 | 3.81 | 3.82 | 3.73 | 3.74 | 3.71 | qfq | 58,946,627 | 221,238,885 | -1.32% |
| 2026-05-21 | 3.83 | 3.92 | 3.78 | 3.79 | 3.76 | qfq | 85,608,012 | 331,490,124 | -0.26% |
| 2026-05-20 | 3.84 | 3.85 | 3.80 | 3.80 | 3.77 | qfq | 35,238,000 | 134,474,266 | -1.55% |
| 2026-05-19 | 3.79 | 3.87 | 3.79 | 3.86 | 3.83 | qfq | 48,690,645 | 186,702,506 | 1.58% |
| 2026-05-18 | 3.78 | 3.82 | 3.77 | 3.80 | 3.77 | qfq | 31,495,311 | 119,527,482 | 0.26% |
| 2026-05-15 | 3.86 | 3.88 | 3.77 | 3.79 | 3.76 | qfq | 56,350,625 | 215,797,443 | -2.07% |
| 2026-05-14 | 3.96 | 3.97 | 3.87 | 3.87 | 3.84 | qfq | 53,005,913 | 207,304,453 | -2.27% |
| 2026-05-13 | 3.94 | 3.97 | 3.92 | 3.96 | 3.93 | qfq | 45,752,273 | 180,392,564 | 0.25% |
| 2026-05-12 | 3.95 | 4.00 | 3.92 | 3.95 | 3.92 | qfq | 65,146,783 | 258,322,074 | -0.25% |
| 2026-05-11 | 3.92 | 3.98 | 3.89 | 3.96 | 3.93 | qfq | 66,257,095 | 260,956,293 | 0.76% |
| 2026-05-08 | 3.93 | 3.96 | 3.91 | 3.93 | 3.90 | qfq | 37,100,953 | 145,856,345 | -0.25% |
| 2026-05-07 | 3.99 | 4.00 | 3.93 | 3.94 | 3.91 | qfq | 46,394,449 | 183,101,690 | -0.76% |
| 2026-05-06 | 3.91 | 4.00 | 3.90 | 3.97 | 3.94 | qfq | 67,204,331 | 266,389,752 | 1.53% |
| 2026-04-30 | 3.89 | 3.94 | 3.86 | 3.91 | 3.88 | qfq | 64,803,490 | 253,134,097 | 1.03% |
| 2026-04-29 | 3.80 | 3.88 | 3.79 | 3.87 | 3.84 | qfq | 47,785,734 | 183,486,240 | 1.57% |
| 2026-04-28 | 3.79 | 3.86 | 3.79 | 3.81 | 3.78 | qfq | 47,118,070 | 180,102,897 | 0.53% |
| 2026-04-27 | 3.81 | 3.83 | 3.78 | 3.79 | 3.76 | qfq | 27,826,047 | 105,767,582 | -0.52% |
| 2026-04-24 | 3.83 | 3.83 | 3.79 | 3.81 | 3.78 | qfq | 27,982,957 | 106,514,620 | -0.52% |
| 2026-04-23 | 3.88 | 3.88 | 3.82 | 3.83 | 3.80 | qfq | 38,757,152 | 148,831,631 | -1.03% |
| 2026-04-22 | 3.85 | 3.89 | 3.83 | 3.87 | 3.84 | qfq | 36,524,340 | 141,225,521 | 0.52% |
| 2026-04-21 | 3.87 | 3.88 | 3.84 | 3.85 | 3.82 | qfq | 29,847,799 | 115,062,413 | -0.52% |
| 2026-04-20 | 3.90 | 3.90 | 3.87 | 3.87 | 3.84 | qfq | 28,698,132 | 111,448,153 | -0.26% |
| 2026-04-17 | 3.88 | 3.90 | 3.86 | 3.88 | 3.85 | qfq | 24,828,109 | 96,203,554 | -0.26% |
| 2026-04-16 | 3.88 | 3.90 | 3.87 | 3.89 | 3.86 | qfq | 31,773,339 | 123,496,252 | 0.78% |
| 2026-04-15 | 3.91 | 3.92 | 3.86 | 3.86 | 3.83 | qfq | 29,494,863 | 114,436,097 | -1.03% |
| 2026-04-14 | 3.91 | 3.91 | 3.85 | 3.90 | 3.87 | qfq | 39,253,915 | 152,246,871 | 0.52% |
| 2026-04-13 | 3.84 | 3.92 | 3.83 | 3.88 | 3.85 | qfq | 45,891,520 | 178,355,566 | 0.52% |
| 2026-04-10 | 3.84 | 3.95 | 3.83 | 3.86 | 3.83 | qfq | 87,524,874 | 341,687,209 | 1.58% |
| 2026-04-09 | 3.85 | 3.86 | 3.80 | 3.80 | 3.77 | qfq | 33,602,800 | 128,629,504 | -2.06% |
| 2026-04-08 | 3.80 | 3.89 | 3.80 | 3.88 | 3.85 | qfq | 67,328,716 | 259,156,544 | 3.47% |
| 2026-04-07 | 3.74 | 3.76 | 3.72 | 3.75 | 3.72 | qfq | 25,498,186 | 95,496,096 | 0.27% |
| 2026-04-03 | 3.78 | 3.80 | 3.73 | 3.74 | 3.71 | qfq | 35,056,714 | 131,685,635 | -1.06% |
| 2026-04-02 | 3.84 | 3.85 | 3.76 | 3.78 | 3.75 | qfq | 41,492,944 | 157,624,673 | -1.56% |
| 2026-04-01 | 3.88 | 3.89 | 3.83 | 3.84 | 3.81 | qfq | 42,520,075 | 163,855,072 | 0.26% |
| 2026-03-31 | 3.85 | 3.91 | 3.83 | 3.83 | 3.80 | qfq | 37,992,766 | 146,992,974 | -0.78% |
| 2026-03-30 | 3.83 | 3.86 | 3.79 | 3.86 | 3.83 | qfq | 38,494,109 | 147,469,979 | -0.26% |
| 2026-03-27 | 3.79 | 3.88 | 3.78 | 3.87 | 3.84 | qfq | 41,917,678 | 161,180,265 | 1.31% |
| 2026-03-26 | 3.88 | 3.89 | 3.81 | 3.82 | 3.79 | qfq | 40,210,386 | 154,518,746 | -1.55% |
| 2026-03-25 | 3.87 | 3.91 | 3.86 | 3.88 | 3.85 | qfq | 54,080,617 | 209,965,198 | 0.52% |
| 2026-03-24 | 3.81 | 3.87 | 3.77 | 3.86 | 3.83 | qfq | 56,083,539 | 214,809,109 | 2.66% |
| 2026-03-23 | 3.91 | 3.92 | 3.73 | 3.76 | 3.73 | qfq | 72,849,225 | 279,067,619 | -5.29% |
| 2026-03-20 | 4.02 | 4.04 | 3.97 | 3.97 | 3.94 | qfq | 53,336,528 | 213,278,024 | -1.24% |
| 2026-03-19 | 4.05 | 4.06 | 4.00 | 4.02 | 3.99 | qfq | 57,371,985 | 231,193,116 | -0.99% |
| 2026-03-18 | 4.08 | 4.08 | 4.04 | 4.06 | 4.03 | qfq | 45,137,647 | 183,177,725 | -0.25% |
| 2026-03-17 | 4.06 | 4.14 | 4.06 | 4.07 | 4.04 | qfq | 74,170,835 | 304,333,186 | 0.25% |
| 2026-03-16 | 4.07 | 4.08 | 4.04 | 4.06 | 4.03 | qfq | 48,265,930 | 195,742,657 | 0.00% |
| 2026-03-13 | 4.10 | 4.12 | 4.06 | 4.06 | 4.03 | qfq | 54,942,118 | 224,783,032 | -0.98% |
| 2026-03-12 | 4.08 | 4.12 | 4.08 | 4.10 | 4.07 | qfq | 52,183,340 | 214,041,367 | 0.49% |
| 2026-03-11 | 4.09 | 4.10 | 4.06 | 4.08 | 4.05 | qfq | 44,289,132 | 180,896,709 | -0.24% |
| 2026-03-10 | 4.08 | 4.11 | 4.07 | 4.09 | 4.06 | qfq | 37,068,987 | 151,555,917 | 0.49% |
| 2026-03-09 | 4.08 | 4.09 | 4.04 | 4.07 | 4.04 | qfq | 50,900,864 | 207,082,079 | -0.97% |
| 2026-03-06 | 4.02 | 4.11 | 4.01 | 4.11 | 4.08 | qfq | 59,261,873 | 241,930,195 | 1.99% |
| 2026-03-05 | 4.06 | 4.07 | 4.02 | 4.03 | 4.00 | qfq | 45,304,725 | 183,138,121 | 0.25% |
| 2026-03-04 | 4.07 | 4.09 | 4.01 | 4.02 | 3.99 | qfq | 61,127,005 | 247,257,580 | -2.19% |
| 2026-03-03 | 4.16 | 4.19 | 4.10 | 4.11 | 4.08 | qfq | 80,852,539 | 335,688,328 | -1.20% |
| 2026-03-02 | 4.17 | 4.19 | 4.12 | 4.16 | 4.13 | qfq | 72,561,343 | 301,527,465 | -1.19% |
| 2026-02-27 | 4.17 | 4.22 | 4.17 | 4.21 | 4.18 | qfq | 48,395,806 | 203,021,472 | 0.72% |
| 2026-02-26 | 4.21 | 4.22 | 4.17 | 4.18 | 4.15 | qfq | 44,515,265 | 186,205,946 | -0.71% |
| 2026-02-25 | 4.16 | 4.25 | 4.16 | 4.21 | 4.18 | qfq | 74,771,716 | 315,657,664 | 1.20% |
| 2026-02-24 | 4.15 | 4.18 | 4.15 | 4.16 | 4.13 | qfq | 36,349,524 | 151,458,326 | 0.48% |
| 2026-02-13 | 4.20 | 4.22 | 4.13 | 4.14 | 4.11 | qfq | 57,638,428 | 240,466,132 | -1.43% |
| 2026-02-12 | 4.22 | 4.23 | 4.19 | 4.20 | 4.17 | qfq | 36,959,654 | 155,403,842 | -0.47% |
| 2026-02-11 | 4.23 | 4.25 | 4.22 | 4.22 | 4.19 | qfq | 35,911,231 | 152,006,927 | 0.00% |
| 2026-02-10 | 4.23 | 4.25 | 4.21 | 4.22 | 4.19 | qfq | 42,088,252 | 178,044,151 | -0.24% |
| 2026-02-09 | 4.24 | 4.26 | 4.21 | 4.23 | 4.20 | qfq | 56,973,272 | 241,197,138 | 0.48% |
| 2026-02-06 | 4.21 | 4.25 | 4.20 | 4.21 | 4.18 | qfq | 48,042,621 | 202,981,314 | -0.47% |
| 2026-02-05 | 4.22 | 4.25 | 4.19 | 4.23 | 4.20 | qfq | 63,580,176 | 268,374,632 | 0.24% |
| 2026-02-04 | 4.17 | 4.24 | 4.16 | 4.22 | 4.19 | qfq | 78,346,349 | 328,685,234 | 0.96% |
| 2026-02-03 | 4.18 | 4.20 | 4.15 | 4.18 | 4.15 | qfq | 52,897,945 | 221,034,123 | 0.48% |
| 2026-02-02 | 4.25 | 4.29 | 4.16 | 4.16 | 4.13 | qfq | 89,464,599 | 378,813,094 | -2.35% |
| 2026-01-30 | 4.33 | 4.35 | 4.24 | 4.26 | 4.23 | qfq | 88,940,557 | 380,456,139 | -1.84% |
| 2026-01-29 | 4.31 | 4.36 | 4.27 | 4.34 | 4.31 | qfq | 94,262,041 | 407,263,536 | 0.23% |
| 2026-01-28 | 4.28 | 4.36 | 4.28 | 4.33 | 4.30 | qfq | 91,981,852 | 397,704,609 | 0.93% |
| 2026-01-27 | 4.31 | 4.32 | 4.23 | 4.29 | 4.26 | qfq | 76,358,786 | 326,129,540 | -0.69% |
| 2026-01-26 | 4.34 | 4.37 | 4.29 | 4.32 | 4.29 | qfq | 100,824,219 | 436,762,696 | -0.46% |
| 2026-01-23 | 4.32 | 4.35 | 4.31 | 4.34 | 4.31 | qfq | 68,112,724 | 295,231,614 | 0.46% |
| 2026-01-22 | 4.30 | 4.34 | 4.30 | 4.32 | 4.29 | qfq | 52,155,816 | 225,060,125 | 0.47% |
| 2026-01-21 | 4.29 | 4.31 | 4.27 | 4.30 | 4.27 | qfq | 54,656,912 | 234,599,923 | -0.23% |
| 2026-01-20 | 4.27 | 4.32 | 4.26 | 4.31 | 4.28 | qfq | 73,936,213 | 316,955,868 | 0.94% |
| 2026-01-19 | 4.26 | 4.28 | 4.24 | 4.27 | 4.24 | qfq | 49,884,774 | 212,896,041 | 0.00% |
| 2026-01-16 | 4.31 | 4.32 | 4.26 | 4.27 | 4.24 | qfq | 77,801,301 | 333,070,828 | -0.47% |
| 2026-01-15 | 4.33 | 4.35 | 4.26 | 4.29 | 4.26 | qfq | 98,923,932 | 425,219,335 | -1.38% |
| 2026-01-14 | 4.35 | 4.46 | 4.32 | 4.35 | 4.32 | qfq | 170,015,953 | 748,469,773 | -0.46% |
| 2026-01-13 | 4.41 | 4.44 | 4.35 | 4.37 | 4.34 | qfq | 121,520,921 | 535,022,225 | -1.13% |
| 2026-01-12 | 4.28 | 4.45 | 4.27 | 4.42 | 4.38 | qfq | 186,115,964 | 813,591,156 | 3.03% |
| 2026-01-09 | 4.26 | 4.31 | 4.26 | 4.29 | 4.26 | qfq | 87,447,685 | 374,430,792 | 0.47% |
| 2026-01-08 | 4.30 | 4.32 | 4.26 | 4.27 | 4.24 | qfq | 82,537,822 | 353,475,462 | -1.16% |
| 2026-01-07 | 4.40 | 4.41 | 4.31 | 4.32 | 4.29 | qfq | 98,367,932 | 427,899,794 | -2.04% |
| 2026-01-06 | 4.25 | 4.41 | 4.25 | 4.41 | 4.37 | qfq | 164,206,484 | 713,560,041 | 3.52% |
| 2026-01-05 | 4.24 | 4.26 | 4.20 | 4.26 | 4.23 | qfq | 86,283,802 | 365,485,696 | 0.47% |
| 2025-12-31 | 4.26 | 4.30 | 4.23 | 4.24 | 4.21 | qfq | 42,651,670 | 181,706,750 | -0.47% |
| 2025-12-30 | 4.26 | 4.30 | 4.24 | 4.26 | 4.23 | qfq | 40,121,638 | 171,122,020 | 0.00% |
| 2025-12-29 | 4.28 | 4.30 | 4.26 | 4.26 | 4.23 | qfq | 42,527,064 | 181,876,188 | -0.47% |
| 2025-12-26 | 4.25 | 4.31 | 4.24 | 4.28 | 4.25 | qfq | 68,698,577 | 294,094,065 | 0.71% |
| 2025-12-25 | 4.25 | 4.27 | 4.23 | 4.25 | 4.22 | qfq | 34,579,630 | 147,279,128 | 0.00% |
| 2025-12-24 | 4.21 | 4.26 | 4.19 | 4.25 | 4.22 | qfq | 41,315,794 | 174,984,842 | 0.95% |
| 2025-12-23 | 4.23 | 4.24 | 4.20 | 4.21 | 4.18 | qfq | 36,811,091 | 155,438,224 | -0.47% |
| 2025-12-22 | 4.22 | 4.25 | 4.21 | 4.23 | 4.20 | qfq | 36,375,352 | 154,008,274 | 0.00% |
| 2025-12-19 | 4.16 | 4.24 | 4.16 | 4.23 | 4.20 | qfq | 60,766,293 | 256,103,519 | 1.68% |
| 2025-12-18 | 4.21 | 4.23 | 4.16 | 4.16 | 4.13 | qfq | 50,173,150 | 209,689,464 | -0.95% |
| 2025-12-17 | 4.16 | 4.24 | 4.10 | 4.20 | 4.17 | qfq | 71,933,493 | 299,556,712 | 0.96% |
| 2025-12-16 | 4.19 | 4.20 | 4.15 | 4.16 | 4.13 | qfq | 45,552,540 | 189,755,981 | -0.95% |
| 2025-12-15 | 4.18 | 4.24 | 4.18 | 4.20 | 4.17 | qfq | 35,032,180 | 147,518,907 | 0.00% |
| 2025-12-12 | 4.19 | 4.23 | 4.18 | 4.20 | 4.17 | qfq | 40,540,709 | 170,662,032 | 0.48% |
| 2025-12-11 | 4.25 | 4.25 | 4.18 | 4.18 | 4.15 | qfq | 44,961,581 | 189,404,607 | -1.65% |
| 2025-12-10 | 4.22 | 4.27 | 4.20 | 4.25 | 4.22 | qfq | 63,691,624 | 269,065,572 | 0.47% |
| 2025-12-09 | 4.28 | 4.28 | 4.22 | 4.23 | 4.20 | qfq | 45,232,934 | 192,162,479 | -1.40% |
| 2025-12-08 | 4.31 | 4.36 | 4.29 | 4.29 | 4.26 | qfq | 90,161,718 | 390,117,988 | 0.47% |
| 2025-12-05 | 4.18 | 4.29 | 4.16 | 4.27 | 4.24 | qfq | 78,029,520 | 330,696,989 | 1.91% |
| 2025-12-04 | 4.19 | 4.20 | 4.15 | 4.19 | 4.16 | qfq | 33,900,868 | 141,619,014 | 0.24% |
| 2025-12-03 | 4.21 | 4.23 | 4.17 | 4.18 | 4.15 | qfq | 36,826,829 | 154,649,747 | -0.71% |
| 2025-12-02 | 4.24 | 4.24 | 4.20 | 4.21 | 4.18 | qfq | 25,674,426 | 108,129,099 | -0.71% |
| 2025-12-01 | 4.21 | 4.24 | 4.20 | 4.24 | 4.21 | qfq | 37,838,140 | 159,878,460 | 0.47% |
| 2025-11-28 | 4.21 | 4.23 | 4.18 | 4.22 | 4.19 | qfq | 40,863,433 | 171,860,677 | 0.48% |
| 2025-11-27 | 4.22 | 4.25 | 4.20 | 4.20 | 4.17 | qfq | 33,297,750 | 140,682,197 | -0.24% |
| 2025-11-26 | 4.22 | 4.25 | 4.20 | 4.21 | 4.18 | qfq | 34,534,233 | 145,973,887 | -0.47% |
| 2025-11-25 | 4.24 | 4.26 | 4.22 | 4.23 | 4.20 | qfq | 45,255,900 | 191,970,655 | 0.00% |
| 2025-11-24 | 4.22 | 4.25 | 4.18 | 4.23 | 4.20 | qfq | 46,982,320 | 198,202,752 | 0.71% |
| 2025-11-21 | 4.33 | 4.35 | 4.20 | 4.20 | 4.17 | qfq | 85,830,095 | 365,390,849 | -3.67% |
| 2025-11-20 | 4.45 | 4.47 | 4.35 | 4.36 | 4.33 | qfq | 67,611,113 | 297,460,305 | 0.00% |
| 2025-11-19 | 4.40 | 4.43 | 4.34 | 4.36 | 4.33 | qfq | 56,715,934 | 248,514,142 | -0.91% |
| 2025-11-18 | 4.44 | 4.45 | 4.39 | 4.40 | 4.36 | qfq | 60,229,983 | 266,126,549 | -0.90% |
| 2025-11-17 | 4.47 | 4.48 | 4.43 | 4.44 | 4.40 | qfq | 57,283,322 | 254,919,094 | -0.89% |
| 2025-11-14 | 4.50 | 4.53 | 4.48 | 4.48 | 4.44 | qfq | 52,477,291 | 236,553,648 | -1.10% |
| 2025-11-13 | 4.49 | 4.53 | 4.48 | 4.53 | 4.49 | qfq | 59,458,678 | 267,911,683 | 0.67% |
| 2025-11-12 | 4.51 | 4.53 | 4.46 | 4.50 | 4.46 | qfq | 64,177,610 | 288,635,175 | -0.44% |
| 2025-11-11 | 4.55 | 4.56 | 4.51 | 4.52 | 4.47 | qfq | 55,665,136 | 252,196,423 | -0.66% |
| 2025-11-10 | 4.51 | 4.56 | 4.50 | 4.55 | 4.50 | qfq | 59,499,845 | 269,784,306 | 1.11% |
| 2025-11-07 | 4.54 | 4.54 | 4.50 | 4.50 | 4.45 | qfq | 59,727,028 | 269,883,443 | -1.10% |
| 2025-11-06 | 4.54 | 4.58 | 4.53 | 4.55 | 4.50 | qfq | 70,561,630 | 321,486,253 | 0.66% |
| 2025-11-05 | 4.50 | 4.55 | 4.49 | 4.52 | 4.47 | qfq | 54,683,488 | 247,619,014 | -0.44% |
| 2025-11-04 | 4.54 | 4.55 | 4.51 | 4.54 | 4.49 | qfq | 59,373,251 | 269,021,815 | -0.22% |
| 2025-11-03 | 4.57 | 4.58 | 4.49 | 4.55 | 4.50 | qfq | 84,019,507 | 380,209,413 | -0.44% |
| 2025-10-31 | 4.63 | 4.65 | 4.56 | 4.57 | 4.52 | qfq | 122,938,166 | 565,786,243 | -0.22% |
| 2025-10-30 | 4.65 | 4.65 | 4.57 | 4.58 | 4.53 | qfq | 109,479,808 | 503,985,111 | -1.72% |
| 2025-10-29 | 4.56 | 4.67 | 4.56 | 4.66 | 4.61 | qfq | 178,154,307 | 824,824,034 | 1.97% |
| 2025-10-28 | 4.58 | 4.60 | 4.56 | 4.57 | 4.52 | qfq | 77,657,666 | 355,342,270 | -0.65% |
| 2025-10-27 | 4.63 | 4.64 | 4.57 | 4.60 | 4.55 | qfq | 105,893,297 | 487,109,934 | 0.44% |
| 2025-10-24 | 4.54 | 4.60 | 4.54 | 4.58 | 4.53 | qfq | 93,184,866 | 425,435,353 | 0.66% |
| 2025-10-23 | 4.50 | 4.55 | 4.47 | 4.55 | 4.50 | qfq | 79,691,490 | 358,895,980 | 1.11% |
| 2025-10-22 | 4.51 | 4.54 | 4.49 | 4.50 | 4.45 | qfq | 58,730,543 | 264,710,358 | -0.66% |
| 2025-10-21 | 4.47 | 4.57 | 4.46 | 4.53 | 4.48 | qfq | 101,648,617 | 460,374,617 | 1.57% |
| 2025-10-20 | 4.47 | 4.49 | 4.45 | 4.46 | 4.41 | qfq | 64,566,147 | 288,443,338 | 0.68% |
| 2025-10-17 | 4.52 | 4.56 | 4.42 | 4.43 | 4.38 | qfq | 103,047,805 | 463,656,683 | -2.21% |
| 2025-10-16 | 4.56 | 4.57 | 4.51 | 4.53 | 4.48 | qfq | 87,136,017 | 395,358,092 | -1.31% |
| 2025-10-15 | 4.56 | 4.60 | 4.48 | 4.59 | 4.54 | qfq | 136,765,944 | 621,474,739 | 0.44% |
| 2025-10-14 | 4.56 | 4.63 | 4.51 | 4.57 | 4.52 | qfq | 111,799,496 | 511,182,384 | 0.22% |
| 2025-10-13 | 4.46 | 4.57 | 4.46 | 4.56 | 4.51 | qfq | 109,666,857 | 496,379,690 | -1.30% |
| 2025-10-10 | 4.60 | 4.67 | 4.58 | 4.62 | 4.57 | qfq | 134,026,397 | 620,980,376 | -0.22% |
| 2025-10-09 | 4.55 | 4.69 | 4.52 | 4.63 | 4.58 | qfq | 166,980,327 | 769,396,973 | 1.76% |
| 2025-09-30 | 4.59 | 4.61 | 4.53 | 4.55 | 4.50 | qfq | 117,090,417 | 533,774,799 | -1.30% |
| 2025-09-29 | 4.44 | 4.68 | 4.41 | 4.61 | 4.56 | qfq | 218,898,152 | 998,616,834 | 3.83% |
| 2025-09-26 | 4.45 | 4.49 | 4.44 | 4.44 | 4.39 | qfq | 84,713,044 | 377,869,361 | -0.45% |
| 2025-09-25 | 4.50 | 4.52 | 4.46 | 4.46 | 4.41 | qfq | 99,587,283 | 446,353,963 | -1.33% |
| 2025-09-24 | 4.43 | 4.54 | 4.43 | 4.52 | 4.47 | qfq | 122,781,725 | 549,811,876 | 1.12% |
| 2025-09-23 | 4.56 | 4.56 | 4.41 | 4.47 | 4.42 | qfq | 159,302,321 | 710,267,863 | -2.83% |
| 2025-09-22 | 4.55 | 4.61 | 4.50 | 4.60 | 4.55 | qfq | 129,908,805 | 591,518,519 | 1.10% |
| 2025-09-19 | 4.67 | 4.69 | 4.53 | 4.55 | 4.50 | qfq | 167,532,084 | 768,064,886 | -2.57% |
| 2025-09-18 | 4.83 | 4.83 | 4.62 | 4.67 | 4.62 | qfq | 320,275,271 | 1,511,307,068 | -4.30% |
| 2025-09-17 | 4.82 | 4.91 | 4.80 | 4.88 | 4.83 | qfq | 312,065,786 | 1,513,583,227 | 0.41% |
| 2025-09-16 | 4.77 | 4.91 | 4.73 | 4.86 | 4.81 | qfq | 373,042,988 | 1,804,102,134 | 2.10% |
| 2025-09-15 | 4.78 | 4.84 | 4.74 | 4.76 | 4.71 | qfq | 258,529,838 | 1,234,841,170 | 0.21% |
| 2025-09-12 | 4.81 | 4.88 | 4.72 | 4.75 | 4.70 | qfq | 571,049,123 | 2,743,230,356 | -3.26% |
| 2025-09-11 | 4.46 | 4.91 | 4.44 | 4.91 | 4.86 | qfq | 727,536,632 | 3,490,809,092 | 10.09% |
| 2025-09-10 | 4.47 | 4.52 | 4.44 | 4.46 | 4.41 | qfq | 80,650,227 | 360,718,193 | 0.00% |
| 2025-09-09 | 4.48 | 4.52 | 4.45 | 4.46 | 4.41 | qfq | 95,693,505 | 428,787,071 | -0.67% |
| 2025-09-08 | 4.48 | 4.51 | 4.44 | 4.49 | 4.44 | qfq | 102,910,182 | 460,771,525 | -0.22% |
| 2025-09-05 | 4.48 | 4.50 | 4.40 | 4.50 | 4.45 | qfq | 134,613,117 | 598,908,197 | 0.45% |
| 2025-09-04 | 4.37 | 4.54 | 4.36 | 4.48 | 4.43 | qfq | 219,046,786 | 978,042,864 | 2.28% |
| 2025-09-03 | 4.60 | 4.63 | 4.35 | 4.38 | 4.33 | qfq | 214,729,487 | 963,861,436 | -5.19% |
| 2025-09-02 | 4.54 | 4.69 | 4.44 | 4.62 | 4.57 | qfq | 290,211,549 | 1,328,280,034 | 1.76% |
| 2025-09-01 | 4.60 | 4.65 | 4.51 | 4.54 | 4.49 | qfq | 128,258,057 | 584,360,032 | -1.09% |
| 2025-08-29 | 4.63 | 4.66 | 4.57 | 4.59 | 4.54 | qfq | 137,203,386 | 632,400,044 | -0.86% |
| 2025-08-28 | 4.55 | 4.63 | 4.47 | 4.63 | 4.58 | qfq | 176,803,190 | 806,317,145 | 1.76% |
| 2025-08-27 | 4.66 | 4.76 | 4.53 | 4.55 | 4.50 | qfq | 225,684,817 | 1,053,829,067 | -2.36% |
| 2025-08-26 | 4.69 | 4.75 | 4.64 | 4.66 | 4.61 | qfq | 145,927,640 | 684,762,413 | -1.27% |
| 2025-08-25 | 4.70 | 4.81 | 4.66 | 4.72 | 4.67 | qfq | 273,988,941 | 1,292,151,498 | 1.72% |
| 2025-08-22 | 4.52 | 4.64 | 4.52 | 4.64 | 4.59 | qfq | 213,603,230 | 980,169,591 | 2.20% |
| 2025-08-21 | 4.62 | 4.64 | 4.51 | 4.54 | 4.49 | qfq | 149,246,365 | 681,592,852 | -1.30% |
| 2025-08-20 | 4.51 | 4.61 | 4.44 | 4.60 | 4.55 | qfq | 185,911,673 | 841,068,424 | 1.55% |
| 2025-08-19 | 4.59 | 4.63 | 4.51 | 4.53 | 4.48 | qfq | 165,640,428 | 754,117,367 | -1.52% |
| 2025-08-18 | 4.56 | 4.65 | 4.51 | 4.60 | 4.55 | qfq | 323,128,013 | 1,484,190,363 | 2.00% |
| 2025-08-15 | 4.30 | 4.60 | 4.29 | 4.51 | 4.46 | qfq | 363,486,543 | 1,623,244,448 | 4.64% |
| 2025-08-14 | 4.36 | 4.40 | 4.30 | 4.31 | 4.26 | qfq | 153,075,368 | 666,933,518 | -1.15% |
| 2025-08-13 | 4.30 | 4.39 | 4.26 | 4.36 | 4.31 | qfq | 166,334,156 | 721,833,607 | 1.40% |
| 2025-08-12 | 4.26 | 4.30 | 4.25 | 4.30 | 4.25 | qfq | 82,418,082 | 352,878,906 | 0.94% |
| 2025-08-11 | 4.22 | 4.28 | 4.22 | 4.26 | 4.21 | qfq | 78,750,475 | 335,418,075 | 0.95% |
| 2025-08-08 | 4.24 | 4.25 | 4.21 | 4.22 | 4.18 | qfq | 57,353,320 | 242,497,954 | -0.71% |
| 2025-08-07 | 4.25 | 4.29 | 4.22 | 4.25 | 4.20 | qfq | 86,241,458 | 366,917,219 | 0.24% |
| 2025-08-06 | 4.23 | 4.25 | 4.20 | 4.24 | 4.20 | qfq | 68,489,565 | 289,476,644 | 0.24% |
| 2025-08-05 | 4.20 | 4.24 | 4.19 | 4.23 | 4.19 | qfq | 72,257,663 | 304,671,909 | 0.95% |
| 2025-08-04 | 4.17 | 4.19 | 4.16 | 4.19 | 4.15 | qfq | 69,202,435 | 288,983,761 | 0.00% |
| 2025-08-01 | 4.20 | 4.24 | 4.17 | 4.19 | 4.15 | qfq | 80,645,577 | 339,292,939 | -0.24% |
| 2025-07-31 | 4.28 | 4.33 | 4.19 | 4.20 | 4.16 | qfq | 124,580,500 | 530,217,925 | -2.55% |
| 2025-07-30 | 4.35 | 4.37 | 4.27 | 4.31 | 4.26 | qfq | 107,612,371 | 466,120,117 | -1.37% |
| 2025-07-29 | 4.35 | 4.37 | 4.26 | 4.37 | 4.32 | qfq | 125,121,172 | 540,287,274 | 0.46% |
| 2025-07-28 | 4.34 | 4.41 | 4.31 | 4.35 | 4.30 | qfq | 121,304,414 | 528,684,227 | 0.00% |
| 2025-07-25 | 4.40 | 4.42 | 4.33 | 4.35 | 4.30 | qfq | 127,357,110 | 556,662,794 | -0.68% |
| 2025-07-24 | 4.26 | 4.38 | 4.25 | 4.38 | 4.33 | qfq | 191,156,203 | 831,097,507 | 2.58% |
| 2025-07-23 | 4.26 | 4.36 | 4.26 | 4.27 | 4.22 | qfq | 169,186,842 | 728,378,034 | 0.00% |
| 2025-07-22 | 4.27 | 4.27 | 4.20 | 4.27 | 4.22 | qfq | 95,545,729 | 405,116,686 | 0.00% |
| 2025-07-21 | 4.21 | 4.28 | 4.20 | 4.27 | 4.22 | qfq | 90,406,153 | 384,301,441 | 1.43% |
| 2025-07-18 | 4.22 | 4.23 | 4.19 | 4.21 | 4.17 | qfq | 76,596,533 | 322,494,981 | -0.24% |
| 2025-07-17 | 4.20 | 4.23 | 4.18 | 4.22 | 4.18 | qfq | 75,167,630 | 315,948,197 | 0.72% |
| 2025-07-16 | 4.19 | 4.23 | 4.17 | 4.19 | 4.15 | qfq | 77,105,859 | 323,433,291 | -0.24% |
| 2025-07-15 | 4.24 | 4.27 | 4.18 | 4.20 | 4.16 | qfq | 116,932,085 | 492,767,646 | -0.71% |
| 2025-07-14 | 4.33 | 4.33 | 4.21 | 4.23 | 4.19 | qfq | 152,972,968 | 650,102,935 | -2.08% |
| 2025-07-11 | 4.21 | 4.40 | 4.18 | 4.32 | 4.27 | qfq | 294,682,447 | 1,272,364,806 | 2.86% |
| 2025-07-10 | 4.10 | 4.21 | 4.09 | 4.20 | 4.16 | qfq | 153,392,094 | 638,577,301 | 2.19% |
| 2025-07-09 | 4.14 | 4.16 | 4.10 | 4.11 | 4.07 | qfq | 105,987,150 | 437,975,573 | -0.24% |
| 2025-07-08 | 4.08 | 4.13 | 4.07 | 4.12 | 4.08 | qfq | 111,363,025 | 457,681,373 | 0.98% |
| 2025-07-07 | 4.06 | 4.11 | 4.05 | 4.08 | 4.04 | qfq | 74,835,194 | 305,596,009 | 0.00% |
| 2025-07-04 | 4.07 | 4.15 | 4.04 | 4.08 | 4.04 | qfq | 149,812,007 | 613,507,473 | 0.00% |
| 2025-07-03 | 4.06 | 4.13 | 4.05 | 4.08 | 4.04 | qfq | 118,654,068 | 485,755,382 | 0.74% |
| 2025-07-02 | 4.08 | 4.09 | 4.03 | 4.05 | 4.01 | qfq | 79,519,150 | 322,699,376 | -0.74% |
| 2025-07-01 | 4.12 | 4.13 | 4.03 | 4.08 | 4.04 | qfq | 122,851,191 | 500,019,695 | -0.97% |
| 2025-06-30 | 4.22 | 4.22 | 4.10 | 4.12 | 4.08 | qfq | 181,033,909 | 749,226,061 | -2.37% |
| 2025-06-27 | 4.16 | 4.44 | 4.14 | 4.22 | 4.18 | qfq | 384,282,428 | 1,648,663,045 | 1.69% |
| 2025-06-26 | 4.15 | 4.26 | 4.08 | 4.15 | 4.11 | qfq | 315,474,430 | 1,314,564,501 | 0.73% |
| 2025-06-25 | 3.90 | 4.13 | 3.88 | 4.12 | 4.08 | qfq | 293,023,930 | 1,179,488,897 | 5.91% |
| 2025-06-24 | 3.78 | 3.90 | 3.77 | 3.89 | 3.85 | qfq | 105,473,442 | 407,516,849 | 3.18% |
| 2025-06-23 | 3.72 | 3.78 | 3.71 | 3.77 | 3.73 | qfq | 43,017,761 | 161,496,966 | 1.07% |
| 2025-06-20 | 3.76 | 3.78 | 3.73 | 3.73 | 3.69 | qfq | 40,007,940 | 150,024,166 | -0.80% |
| 2025-06-19 | 3.83 | 3.84 | 3.75 | 3.76 | 3.72 | qfq | 65,149,962 | 246,571,770 | -2.08% |
| 2025-06-18 | 3.89 | 3.90 | 3.82 | 3.84 | 3.80 | qfq | 54,249,270 | 208,786,751 | -1.54% |
| 2025-06-17 | 3.90 | 3.90 | 3.86 | 3.90 | 3.86 | qfq | 47,980,209 | 186,306,912 | 0.26% |
| 2025-06-16 | 3.84 | 3.89 | 3.82 | 3.89 | 3.85 | qfq | 49,413,597 | 191,120,731 | 1.04% |
| 2025-06-13 | 3.89 | 3.89 | 3.83 | 3.85 | 3.81 | qfq | 58,423,670 | 225,152,874 | -1.28% |
| 2025-06-12 | 3.88 | 3.95 | 3.87 | 3.90 | 3.86 | qfq | 65,540,345 | 256,181,808 | 0.00% |
| 2025-06-11 | 3.84 | 3.94 | 3.83 | 3.90 | 3.86 | qfq | 90,076,140 | 351,449,592 | 1.56% |
| 2025-06-10 | 3.88 | 3.88 | 3.80 | 3.84 | 3.80 | qfq | 63,463,320 | 244,175,864 | -1.03% |
| 2025-06-09 | 3.85 | 3.89 | 3.84 | 3.88 | 3.84 | qfq | 64,835,432 | 251,313,093 | 1.31% |
| 2025-06-06 | 3.86 | 3.88 | 3.81 | 3.83 | 3.79 | qfq | 49,942,912 | 191,733,287 | -0.78% |
| 2025-06-05 | 3.84 | 3.88 | 3.83 | 3.86 | 3.82 | qfq | 69,194,880 | 266,529,053 | 0.26% |
| 2025-06-04 | 3.79 | 3.85 | 3.77 | 3.85 | 3.81 | qfq | 65,752,882 | 251,403,346 | 1.58% |
| 2025-06-03 | 3.71 | 3.79 | 3.71 | 3.79 | 3.75 | qfq | 61,305,719 | 230,765,417 | 1.61% |
| 2025-05-30 | 3.74 | 3.74 | 3.70 | 3.73 | 3.69 | qfq | 45,459,750 | 169,146,604 | -0.80% |
| 2025-05-29 | 3.72 | 3.77 | 3.71 | 3.76 | 3.69 | qfq | 56,878,017 | 213,489,481 | 1.08% |
| 2025-05-28 | 3.74 | 3.75 | 3.70 | 3.72 | 3.65 | qfq | 36,535,523 | 136,013,024 | -0.53% |
| 2025-05-27 | 3.74 | 3.75 | 3.72 | 3.74 | 3.67 | qfq | 33,818,990 | 126,228,014 | 0.00% |
| 2025-05-26 | 3.74 | 3.76 | 3.72 | 3.74 | 3.67 | qfq | 39,918,952 | 149,384,154 | -0.27% |
| 2025-05-23 | 3.81 | 3.84 | 3.75 | 3.75 | 3.68 | qfq | 64,168,700 | 243,598,345 | -1.83% |
| 2025-05-22 | 3.86 | 3.86 | 3.82 | 3.82 | 3.75 | qfq | 48,377,930 | 185,547,219 | -1.04% |
| 2025-05-21 | 3.87 | 3.88 | 3.86 | 3.86 | 3.79 | qfq | 35,515,691 | 137,320,547 | -0.26% |
| 2025-05-20 | 3.85 | 3.89 | 3.84 | 3.87 | 3.80 | qfq | 48,414,984 | 187,168,157 | 0.52% |
| 2025-05-19 | 3.84 | 3.87 | 3.82 | 3.85 | 3.78 | qfq | 50,982,903 | 195,935,650 | 0.26% |
| 2025-05-16 | 3.88 | 3.88 | 3.84 | 3.84 | 3.77 | qfq | 59,662,595 | 229,767,119 | -1.03% |
| 2025-05-15 | 3.94 | 3.97 | 3.87 | 3.88 | 3.81 | qfq | 80,710,059 | 315,614,370 | -2.27% |
| 2025-05-14 | 3.85 | 4.03 | 3.83 | 3.97 | 3.90 | qfq | 150,816,519 | 593,850,758 | 2.85% |
| 2025-05-13 | 3.90 | 3.92 | 3.85 | 3.86 | 3.79 | qfq | 54,468,610 | 211,200,711 | -0.52% |
| 2025-05-12 | 3.84 | 3.88 | 3.82 | 3.88 | 3.81 | qfq | 60,468,250 | 233,078,355 | 1.57% |
| 2025-05-09 | 3.88 | 3.88 | 3.82 | 3.82 | 3.75 | qfq | 49,476,657 | 189,848,933 | -1.29% |
| 2025-05-08 | 3.86 | 3.91 | 3.85 | 3.87 | 3.80 | qfq | 54,323,292 | 210,900,296 | -0.26% |
| 2025-05-07 | 3.95 | 3.99 | 3.85 | 3.88 | 3.81 | qfq | 102,898,958 | 401,525,475 | 0.26% |
| 2025-05-06 | 3.84 | 3.88 | 3.83 | 3.87 | 3.80 | qfq | 69,124,843 | 266,753,898 | 1.57% |
| 2025-04-30 | 3.81 | 3.85 | 3.80 | 3.81 | 3.74 | qfq | 55,134,854 | 211,128,432 | 0.00% |
| 2025-04-29 | 3.80 | 3.84 | 3.78 | 3.81 | 3.74 | qfq | 42,404,087 | 161,501,806 | 0.26% |
| 2025-04-28 | 3.82 | 3.83 | 3.78 | 3.80 | 3.73 | qfq | 45,972,894 | 174,900,670 | -0.52% |
| 2025-04-25 | 3.80 | 3.85 | 3.79 | 3.82 | 3.75 | qfq | 59,101,278 | 226,350,526 | 0.53% |
| 2025-04-24 | 3.82 | 3.84 | 3.78 | 3.80 | 3.73 | qfq | 43,501,830 | 165,623,722 | -0.52% |
| 2025-04-23 | 3.84 | 3.86 | 3.80 | 3.82 | 3.75 | qfq | 51,792,265 | 198,125,296 | -0.26% |
| 2025-04-22 | 3.83 | 3.86 | 3.81 | 3.83 | 3.76 | qfq | 54,503,015 | 208,913,899 | 0.00% |
| 2025-04-21 | 3.79 | 3.86 | 3.77 | 3.83 | 3.76 | qfq | 49,770,950 | 190,588,112 | 0.79% |
| 2025-04-18 | 3.77 | 3.84 | 3.74 | 3.80 | 3.73 | qfq | 60,855,350 | 230,792,279 | 0.80% |
| 2025-04-17 | 3.75 | 3.80 | 3.73 | 3.77 | 3.70 | qfq | 41,370,960 | 156,222,187 | 0.27% |
| 2025-04-16 | 3.79 | 3.80 | 3.71 | 3.76 | 3.69 | qfq | 47,758,728 | 179,245,243 | -0.79% |
| 2025-04-15 | 3.80 | 3.80 | 3.76 | 3.79 | 3.72 | qfq | 43,526,191 | 164,494,073 | -0.26% |
| 2025-04-14 | 3.80 | 3.84 | 3.78 | 3.80 | 3.73 | qfq | 59,611,427 | 226,916,357 | 0.53% |
| 2025-04-11 | 3.78 | 3.82 | 3.77 | 3.78 | 3.71 | qfq | 69,394,331 | 263,080,352 | -0.53% |
| 2025-04-10 | 3.80 | 3.87 | 3.76 | 3.80 | 3.73 | qfq | 84,835,129 | 324,198,050 | 1.33% |
| 2025-04-09 | 3.64 | 3.79 | 3.53 | 3.75 | 3.68 | qfq | 112,595,674 | 414,515,676 | 1.90% |
| 2025-04-08 | 3.67 | 3.72 | 3.62 | 3.68 | 3.61 | qfq | 104,417,965 | 382,437,576 | 0.82% |
| 2025-04-07 | 3.87 | 3.91 | 3.65 | 3.65 | 3.58 | qfq | 122,551,294 | 456,602,152 | -9.88% |
| 2025-04-03 | 4.01 | 4.08 | 4.00 | 4.05 | 3.98 | qfq | 50,570,009 | 205,066,333 | 0.50% |
| 2025-04-02 | 4.00 | 4.07 | 3.99 | 4.03 | 3.96 | qfq | 58,098,742 | 234,538,205 | 0.75% |
| 2025-04-01 | 4.01 | 4.05 | 3.99 | 4.00 | 3.93 | qfq | 61,838,013 | 248,352,501 | -0.50% |
| 2025-03-31 | 4.09 | 4.11 | 3.98 | 4.02 | 3.95 | qfq | 90,141,936 | 363,283,634 | -1.95% |
| 2025-03-28 | 4.11 | 4.13 | 4.07 | 4.10 | 4.02 | qfq | 50,138,483 | 205,625,257 | -0.49% |
| 2025-03-27 | 4.09 | 4.15 | 4.06 | 4.12 | 4.04 | qfq | 54,243,836 | 223,102,689 | 0.49% |
| 2025-03-26 | 4.08 | 4.12 | 4.07 | 4.10 | 4.02 | qfq | 45,361,561 | 185,986,636 | 0.49% |
| 2025-03-25 | 4.07 | 4.10 | 4.04 | 4.08 | 4.00 | qfq | 44,687,595 | 182,080,306 | 0.25% |
| 2025-03-24 | 4.10 | 4.12 | 4.02 | 4.07 | 3.99 | qfq | 73,032,372 | 296,690,946 | -0.73% |
| 2025-03-21 | 4.18 | 4.20 | 4.09 | 4.10 | 4.02 | qfq | 74,459,333 | 307,844,074 | -1.91% |
| 2025-03-20 | 4.20 | 4.21 | 4.18 | 4.18 | 4.10 | qfq | 46,382,898 | 194,485,750 | -0.48% |
| 2025-03-19 | 4.21 | 4.23 | 4.18 | 4.20 | 4.12 | qfq | 57,610,998 | 242,184,939 | -0.24% |
| 2025-03-18 | 4.22 | 4.24 | 4.19 | 4.21 | 4.13 | qfq | 51,700,377 | 217,582,033 | 0.24% |
| 2025-03-17 | 4.25 | 4.25 | 4.19 | 4.20 | 4.12 | qfq | 72,663,765 | 305,868,667 | -0.71% |
| 2025-03-14 | 4.09 | 4.27 | 4.09 | 4.23 | 4.15 | qfq | 172,852,152 | 725,009,206 | 3.42% |
| 2025-03-13 | 4.13 | 4.16 | 4.06 | 4.09 | 4.01 | qfq | 75,276,635 | 308,140,348 | -0.97% |
| 2025-03-12 | 4.12 | 4.19 | 4.11 | 4.13 | 4.05 | qfq | 82,223,730 | 340,268,445 | 0.49% |
| 2025-03-11 | 4.09 | 4.12 | 4.07 | 4.11 | 4.03 | qfq | 63,483,444 | 259,865,419 | -0.24% |
| 2025-03-10 | 4.13 | 4.15 | 4.09 | 4.12 | 4.04 | qfq | 61,262,823 | 252,138,552 | -0.48% |
| 2025-03-07 | 4.19 | 4.20 | 4.12 | 4.14 | 4.06 | qfq | 85,401,005 | 354,867,323 | -1.90% |
| 2025-03-06 | 4.14 | 4.24 | 4.13 | 4.22 | 4.14 | qfq | 119,408,710 | 501,008,770 | 2.43% |
| 2025-03-05 | 4.12 | 4.15 | 4.08 | 4.12 | 4.04 | qfq | 64,641,265 | 265,926,518 | -0.48% |
| 2025-03-04 | 4.09 | 4.15 | 4.08 | 4.14 | 4.06 | qfq | 58,900,095 | 242,816,796 | 0.73% |
| 2025-03-03 | 4.12 | 4.17 | 4.09 | 4.11 | 4.03 | qfq | 78,849,976 | 325,685,326 | 0.00% |
| 2025-02-28 | 4.23 | 4.28 | 4.09 | 4.11 | 4.03 | qfq | 111,563,865 | 466,645,791 | -3.07% |
| 2025-02-27 | 4.25 | 4.30 | 4.16 | 4.24 | 4.16 | qfq | 117,698,838 | 497,877,151 | -0.70% |
| 2025-02-26 | 4.18 | 4.27 | 4.17 | 4.27 | 4.19 | qfq | 100,208,377 | 422,516,855 | 2.40% |
| 2025-02-25 | 4.20 | 4.23 | 4.16 | 4.17 | 4.09 | qfq | 73,909,035 | 309,836,307 | -1.65% |
| 2025-02-24 | 4.26 | 4.28 | 4.21 | 4.24 | 4.16 | qfq | 93,145,980 | 395,412,289 | -0.93% |
| 2025-02-21 | 4.20 | 4.29 | 4.16 | 4.28 | 4.20 | qfq | 124,982,561 | 530,402,624 | 1.90% |
| 2025-02-20 | 4.22 | 4.22 | 4.17 | 4.20 | 4.12 | qfq | 70,539,830 | 296,055,857 | -0.24% |
| 2025-02-19 | 4.15 | 4.24 | 4.15 | 4.21 | 4.13 | qfq | 91,277,630 | 383,167,043 | 0.72% |
| 2025-02-18 | 4.29 | 4.30 | 4.15 | 4.18 | 4.10 | qfq | 116,508,735 | 492,570,900 | -3.02% |
| 2025-02-17 | 4.34 | 4.38 | 4.28 | 4.31 | 4.23 | qfq | 114,785,642 | 496,772,015 | 0.23% |
| 2025-02-14 | 4.27 | 4.39 | 4.27 | 4.30 | 4.22 | qfq | 136,906,197 | 589,933,044 | -0.69% |
| 2025-02-13 | 4.28 | 4.57 | 4.23 | 4.33 | 4.25 | qfq | 259,489,094 | 1,132,594,331 | 0.70% |
| 2025-02-12 | 4.17 | 4.31 | 4.16 | 4.30 | 4.22 | qfq | 124,048,068 | 524,668,258 | 2.63% |
| 2025-02-11 | 4.24 | 4.25 | 4.15 | 4.19 | 4.11 | qfq | 69,753,524 | 291,714,642 | -0.95% |
| 2025-02-10 | 4.20 | 4.26 | 4.19 | 4.23 | 4.15 | qfq | 93,056,180 | 393,111,936 | 0.48% |
| 2025-02-07 | 4.11 | 4.29 | 4.10 | 4.21 | 4.13 | qfq | 147,985,777 | 620,782,454 | 2.18% |
| 2025-02-06 | 4.04 | 4.13 | 4.02 | 4.12 | 4.04 | qfq | 89,065,991 | 363,809,807 | 1.73% |
| 2025-02-05 | 4.03 | 4.07 | 4.01 | 4.05 | 3.98 | qfq | 75,369,176 | 304,916,047 | 1.25% |
| 2025-01-27 | 4.10 | 4.12 | 4.00 | 4.00 | 3.93 | qfq | 89,862,762 | 363,029,338 | -1.72% |
| 2025-01-24 | 4.05 | 4.10 | 4.03 | 4.07 | 3.99 | qfq | 85,296,834 | 346,863,087 | 0.74% |
| 2025-01-23 | 4.08 | 4.20 | 4.04 | 4.04 | 3.97 | qfq | 140,285,795 | 577,652,530 | 0.50% |
| 2025-01-22 | 4.02 | 4.05 | 3.99 | 4.02 | 3.95 | qfq | 58,571,069 | 235,088,035 | -0.50% |
| 2025-01-21 | 4.08 | 4.09 | 4.00 | 4.04 | 3.97 | qfq | 58,421,223 | 235,957,948 | -0.25% |
| 2025-01-20 | 4.07 | 4.11 | 4.03 | 4.05 | 3.98 | qfq | 71,899,972 | 292,405,238 | 0.25% |
| 2025-01-17 | 4.02 | 4.08 | 3.99 | 4.04 | 3.97 | qfq | 62,471,973 | 252,587,021 | 0.25% |
| 2025-01-16 | 4.04 | 4.11 | 3.99 | 4.03 | 3.96 | qfq | 87,084,592 | 352,584,919 | 0.25% |
| 2025-01-15 | 4.03 | 4.04 | 3.98 | 4.02 | 3.95 | qfq | 84,083,577 | 337,533,437 | -0.74% |
| 2025-01-14 | 3.90 | 4.07 | 3.89 | 4.05 | 3.98 | qfq | 125,255,263 | 501,295,725 | 4.38% |
| 2025-01-13 | 3.82 | 3.89 | 3.79 | 3.88 | 3.81 | qfq | 78,120,664 | 300,926,166 | 0.52% |
| 2025-01-10 | 3.96 | 4.00 | 3.86 | 3.86 | 3.79 | qfq | 71,828,305 | 282,387,283 | -2.53% |
| 2025-01-09 | 3.96 | 4.03 | 3.94 | 3.96 | 3.89 | qfq | 67,078,880 | 267,109,662 | -0.50% |
| 2025-01-08 | 4.00 | 4.02 | 3.85 | 3.98 | 3.91 | qfq | 118,433,781 | 466,219,751 | -0.75% |
| 2025-01-07 | 3.94 | 4.02 | 3.93 | 4.01 | 3.94 | qfq | 95,338,001 | 379,239,552 | 2.04% |
| 2025-01-06 | 3.92 | 3.96 | 3.89 | 3.93 | 3.86 | qfq | 87,776,390 | 344,407,542 | -0.25% |
| 2025-01-03 | 4.08 | 4.11 | 3.92 | 3.94 | 3.87 | qfq | 117,106,804 | 467,392,756 | -3.43% |
| 2025-01-02 | 4.28 | 4.29 | 4.03 | 4.08 | 4.00 | qfq | 150,125,874 | 625,293,938 | -4.67% |
| 2024-12-31 | 4.52 | 4.53 | 4.28 | 4.28 | 4.20 | qfq | 154,159,245 | 676,341,694 | -5.52% |
| 2024-12-30 | 4.52 | 4.55 | 4.48 | 4.53 | 4.45 | qfq | 88,336,150 | 398,020,354 | -0.22% |
| 2024-12-27 | 4.50 | 4.62 | 4.48 | 4.54 | 4.46 | qfq | 115,289,205 | 525,416,768 | 0.89% |
| 2024-12-26 | 4.44 | 4.53 | 4.44 | 4.50 | 4.42 | qfq | 74,607,735 | 334,775,403 | 0.90% |
| 2024-12-25 | 4.52 | 4.53 | 4.38 | 4.46 | 4.38 | qfq | 100,553,920 | 446,457,926 | -1.33% |
| 2024-12-24 | 4.42 | 4.52 | 4.42 | 4.52 | 4.44 | qfq | 92,781,160 | 415,796,409 | 2.49% |
| 2024-12-23 | 4.56 | 4.59 | 4.41 | 4.41 | 4.33 | qfq | 115,481,896 | 518,124,648 | -3.29% |
| 2024-12-20 | 4.52 | 4.62 | 4.52 | 4.56 | 4.48 | qfq | 86,962,699 | 397,834,566 | 0.22% |
| 2024-12-19 | 4.50 | 4.56 | 4.47 | 4.55 | 4.47 | qfq | 77,377,402 | 349,508,449 | 0.22% |
| 2024-12-18 | 4.57 | 4.60 | 4.52 | 4.54 | 4.46 | qfq | 84,011,387 | 383,256,623 | -0.66% |
| 2024-12-17 | 4.59 | 4.64 | 4.53 | 4.57 | 4.49 | qfq | 120,204,295 | 550,299,430 | -1.08% |
| 2024-12-16 | 4.70 | 4.73 | 4.60 | 4.62 | 4.53 | qfq | 131,428,320 | 610,842,072 | -2.12% |
| 2024-12-13 | 4.77 | 4.83 | 4.70 | 4.72 | 4.63 | qfq | 225,845,261 | 1,072,408,050 | -2.68% |
| 2024-12-12 | 4.72 | 4.93 | 4.69 | 4.85 | 4.76 | qfq | 255,809,035 | 1,230,739,799 | 2.97% |
| 2024-12-11 | 4.69 | 4.75 | 4.68 | 4.71 | 4.62 | qfq | 134,088,242 | 631,649,443 | 0.00% |
| 2024-12-10 | 4.95 | 4.95 | 4.71 | 4.71 | 4.62 | qfq | 239,805,921 | 1,158,041,841 | 0.21% |
| 2024-12-09 | 4.74 | 4.79 | 4.64 | 4.70 | 4.61 | qfq | 138,639,280 | 654,708,078 | -1.47% |
| 2024-12-06 | 4.69 | 4.83 | 4.65 | 4.77 | 4.68 | qfq | 201,528,893 | 959,565,219 | 1.49% |
| 2024-12-05 | 4.60 | 4.74 | 4.59 | 4.70 | 4.61 | qfq | 126,679,259 | 593,578,533 | 1.51% |
| 2024-12-04 | 4.68 | 4.74 | 4.59 | 4.63 | 4.54 | qfq | 138,145,348 | 644,876,506 | -1.49% |
| 2024-12-03 | 4.70 | 4.75 | 4.63 | 4.70 | 4.61 | qfq | 148,626,190 | 695,584,779 | -0.21% |
| 2024-12-02 | 4.57 | 4.78 | 4.56 | 4.71 | 4.62 | qfq | 230,195,305 | 1,083,310,411 | 1.73% |
| 2024-11-29 | 4.44 | 4.84 | 4.42 | 4.63 | 4.54 | qfq | 301,627,835 | 1,397,584,239 | 3.81% |
| 2024-11-28 | 4.50 | 4.54 | 4.45 | 4.46 | 4.38 | qfq | 118,761,063 | 533,080,308 | -0.89% |
| 2024-11-27 | 4.40 | 4.50 | 4.36 | 4.50 | 4.42 | qfq | 140,160,765 | 621,466,703 | 2.04% |
| 2024-11-26 | 4.42 | 4.53 | 4.40 | 4.41 | 4.33 | qfq | 113,272,695 | 504,897,464 | -0.90% |
| 2024-11-25 | 4.43 | 4.47 | 4.34 | 4.45 | 4.37 | qfq | 139,001,592 | 611,074,920 | 0.45% |
| 2024-11-22 | 4.67 | 4.69 | 4.41 | 4.43 | 4.35 | qfq | 210,603,602 | 959,597,141 | -5.54% |
| 2024-11-21 | 4.66 | 4.76 | 4.64 | 4.69 | 4.60 | qfq | 197,003,837 | 923,256,859 | 0.21% |
| 2024-11-20 | 4.59 | 4.74 | 4.56 | 4.68 | 4.59 | qfq | 200,005,830 | 932,790,133 | 1.30% |
| 2024-11-19 | 4.54 | 4.64 | 4.50 | 4.62 | 4.53 | qfq | 178,401,620 | 814,579,149 | 2.44% |
| 2024-11-18 | 4.67 | 4.75 | 4.47 | 4.51 | 4.43 | qfq | 262,302,986 | 1,203,001,935 | -4.04% |
| 2024-11-15 | 4.96 | 5.04 | 4.69 | 4.70 | 4.61 | qfq | 274,090,393 | 1,334,924,432 | -5.24% |
| 2024-11-14 | 5.11 | 5.15 | 4.95 | 4.96 | 4.87 | qfq | 208,510,002 | 1,054,744,699 | -3.50% |
| 2024-11-13 | 5.09 | 5.16 | 5.01 | 5.14 | 5.04 | qfq | 213,865,917 | 1,092,247,631 | 0.00% |
| 2024-11-12 | 5.25 | 5.27 | 5.06 | 5.14 | 5.04 | qfq | 299,805,050 | 1,547,974,642 | -2.47% |
| 2024-11-11 | 5.16 | 5.33 | 5.13 | 5.27 | 5.17 | qfq | 364,476,559 | 1,901,781,720 | 0.00% |
| 2024-11-08 | 5.54 | 5.60 | 5.23 | 5.27 | 5.17 | qfq | 804,742,141 | 4,323,624,604 | -4.87% |
| 2024-11-07 | 4.95 | 5.54 | 4.92 | 5.54 | 5.44 | qfq | 964,449,077 | 5,157,228,283 | 9.92% |
| 2024-11-06 | 5.09 | 5.23 | 4.99 | 5.04 | 4.95 | qfq | 547,882,897 | 2,787,069,253 | -1.95% |
| 2024-11-05 | 4.85 | 5.30 | 4.77 | 5.14 | 5.04 | qfq | 633,813,707 | 3,182,131,288 | 5.54% |
| 2024-11-04 | 4.72 | 4.94 | 4.63 | 4.87 | 4.78 | qfq | 368,608,370 | 1,757,689,045 | 3.40% |
| 2024-11-01 | 4.91 | 4.97 | 4.70 | 4.71 | 4.62 | qfq | 464,616,922 | 2,240,963,860 | -5.80% |
| 2024-10-31 | 4.77 | 5.19 | 4.70 | 5.00 | 4.91 | qfq | 690,670,719 | 3,444,499,137 | 5.04% |
| 2024-10-30 | 4.71 | 4.84 | 4.68 | 4.76 | 4.67 | qfq | 314,198,621 | 1,495,493,310 | -0.63% |
| 2024-10-29 | 4.99 | 5.10 | 4.76 | 4.79 | 4.70 | qfq | 522,501,279 | 2,558,332,264 | -4.01% |
| 2024-10-28 | 4.93 | 5.04 | 4.89 | 4.99 | 4.90 | qfq | 510,446,930 | 2,530,080,084 | -0.80% |
| 2024-10-25 | 5.20 | 5.36 | 4.96 | 5.03 | 4.94 | qfq | 998,917,110 | 5,139,711,511 | -1.95% |
| 2024-10-24 | 4.65 | 5.13 | 4.61 | 5.13 | 5.04 | qfq | 834,498,174 | 4,063,224,729 | 10.09% |
| 2024-10-23 | 4.55 | 5.03 | 4.45 | 4.66 | 4.57 | qfq | 865,782,911 | 4,101,252,696 | 1.75% |
| 2024-10-22 | 4.37 | 4.65 | 4.35 | 4.58 | 4.50 | qfq | 635,417,679 | 2,841,564,980 | 4.33% |
| 2024-10-21 | 4.35 | 4.49 | 4.29 | 4.39 | 4.31 | qfq | 651,807,056 | 2,851,559,685 | -3.09% |
| 2024-10-18 | 4.17 | 4.60 | 4.16 | 4.53 | 4.45 | qfq | 845,468,865 | 3,743,738,470 | 8.37% |
| 2024-10-17 | 4.30 | 4.36 | 4.17 | 4.18 | 4.10 | qfq | 388,949,780 | 1,655,283,564 | -2.79% |
| 2024-10-16 | 4.13 | 4.49 | 4.12 | 4.30 | 4.22 | qfq | 506,540,050 | 2,203,098,216 | 1.90% |
| 2024-10-15 | 4.20 | 4.47 | 4.20 | 4.22 | 4.14 | qfq | 583,243,186 | 2,532,212,127 | -2.31% |
| 2024-10-14 | 4.33 | 4.35 | 4.02 | 4.32 | 4.24 | qfq | 624,558,104 | 2,619,346,949 | -0.69% |
| 2024-10-11 | 4.29 | 4.61 | 4.20 | 4.35 | 4.27 | qfq | 762,666,816 | 3,303,323,802 | -6.65% |
| 2024-10-10 | 5.19 | 5.20 | 4.66 | 4.66 | 4.57 | qfq | 1,136,448,274 | 5,395,839,989 | -10.04% |
| 2024-10-09 | 5.84 | 5.84 | 5.13 | 5.18 | 5.08 | qfq | 1,463,953,469 | 8,347,136,799 | -2.45% |
| 2024-10-08 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | qfq | 51,843,281 | 275,287,822 | 9.94% |
| 2024-09-30 | 4.83 | 4.83 | 4.83 | 4.83 | 4.74 | qfq | 59,264,781 | 286,248,892 | 10.02% |
| 2024-09-27 | 4.39 | 4.39 | 4.31 | 4.39 | 4.31 | qfq | 436,306,614 | 1,914,562,084 | 10.03% |
| 2024-09-26 | 3.66 | 3.99 | 3.51 | 3.99 | 3.92 | qfq | 768,044,938 | 2,858,127,861 | 9.92% |
| 2024-09-25 | 3.50 | 3.63 | 3.42 | 3.63 | 3.56 | qfq | 503,166,089 | 1,809,648,414 | 10.00% |
| 2024-09-24 | 3.04 | 3.30 | 3.01 | 3.30 | 3.24 | qfq | 261,341,880 | 834,830,498 | 10.00% |
| 2024-09-23 | 3.01 | 3.03 | 2.99 | 3.00 | 2.94 | qfq | 46,185,626 | 138,997,922 | -0.66% |
| 2024-09-20 | 3.01 | 3.03 | 2.97 | 3.02 | 2.96 | qfq | 69,571,287 | 208,551,689 | -0.66% |
| 2024-09-19 | 3.03 | 3.10 | 2.97 | 3.04 | 2.98 | qfq | 102,339,812 | 310,923,744 | 0.66% |
| 2024-09-18 | 2.99 | 3.04 | 2.95 | 3.02 | 2.96 | qfq | 113,768,634 | 340,260,716 | -0.66% |
| 2024-09-13 | 2.95 | 3.14 | 2.95 | 3.04 | 2.98 | qfq | 186,366,069 | 568,370,803 | 2.70% |
| 2024-09-12 | 2.98 | 3.00 | 2.95 | 2.96 | 2.91 | qfq | 88,720,319 | 263,569,751 | -1.66% |
| 2024-09-11 | 2.97 | 3.01 | 2.95 | 3.01 | 2.95 | qfq | 96,717,731 | 288,290,189 | 0.67% |
| 2024-09-10 | 3.07 | 3.08 | 2.96 | 2.99 | 2.93 | qfq | 199,402,803 | 598,238,411 | -6.27% |
| 2024-09-09 | 3.19 | 3.30 | 3.08 | 3.19 | 3.13 | qfq | 361,040,683 | 1,156,536,739 | 0.00% |
| 2024-09-06 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | qfq | 142,619,274 | 454,955,484 | 9.62% |
| 2024-09-05 | 2.88 | 2.92 | 2.88 | 2.91 | 2.85 | qfq | 25,240,320 | 73,318,105 | 1.04% |
| 2024-09-04 | 2.88 | 2.91 | 2.86 | 2.88 | 2.82 | qfq | 24,766,698 | 71,546,738 | 0.00% |
| 2024-09-03 | 2.87 | 2.90 | 2.86 | 2.88 | 2.82 | qfq | 24,203,605 | 69,799,128 | 0.35% |
| 2024-09-02 | 2.95 | 2.96 | 2.87 | 2.87 | 2.81 | qfq | 41,936,340 | 122,081,656 | -2.71% |
| 2024-08-30 | 2.88 | 2.99 | 2.87 | 2.95 | 2.89 | qfq | 57,055,234 | 168,318,495 | 2.43% |
| 2024-08-29 | 2.85 | 2.90 | 2.85 | 2.88 | 2.82 | qfq | 30,621,410 | 88,170,483 | 0.70% |
| 2024-08-28 | 2.86 | 2.88 | 2.84 | 2.86 | 2.80 | qfq | 22,976,382 | 65,712,879 | -0.35% |
| 2024-08-27 | 2.90 | 2.90 | 2.86 | 2.87 | 2.81 | qfq | 22,128,930 | 63,572,997 | -1.03% |
| 2024-08-26 | 2.92 | 2.93 | 2.88 | 2.90 | 2.84 | qfq | 29,683,833 | 86,223,282 | -0.68% |
| 2024-08-23 | 2.90 | 2.94 | 2.88 | 2.92 | 2.86 | qfq | 25,811,933 | 75,062,462 | 0.69% |
| 2024-08-22 | 2.97 | 2.98 | 2.90 | 2.90 | 2.84 | qfq | 31,103,250 | 91,141,017 | -2.03% |
| 2024-08-21 | 2.98 | 3.00 | 2.95 | 2.96 | 2.90 | qfq | 27,744,267 | 82,364,900 | -1.00% |
| 2024-08-20 | 3.02 | 3.03 | 2.97 | 2.99 | 2.93 | qfq | 37,166,356 | 111,254,153 | -0.99% |
| 2024-08-19 | 3.03 | 3.06 | 3.01 | 3.02 | 2.96 | qfq | 28,118,882 | 85,275,246 | -0.33% |
| 2024-08-16 | 3.05 | 3.06 | 3.02 | 3.03 | 2.97 | qfq | 31,340,751 | 95,295,703 | -0.66% |
| 2024-08-15 | 3.02 | 3.09 | 3.02 | 3.05 | 2.99 | qfq | 45,472,362 | 138,991,382 | 0.66% |
| 2024-08-14 | 3.04 | 3.06 | 3.02 | 3.03 | 2.97 | qfq | 32,448,495 | 98,699,808 | -0.33% |
| 2024-08-13 | 3.00 | 3.05 | 2.98 | 3.04 | 2.98 | qfq | 44,381,564 | 134,149,954 | 1.00% |
| 2024-08-12 | 3.00 | 3.03 | 2.99 | 3.01 | 2.95 | qfq | 29,265,787 | 87,884,972 | 0.00% |
| 2024-08-09 | 3.05 | 3.06 | 3.00 | 3.01 | 2.95 | qfq | 44,638,425 | 135,348,033 | -0.99% |
| 2024-08-08 | 3.01 | 3.09 | 3.00 | 3.04 | 2.98 | qfq | 56,889,516 | 173,246,805 | 1.00% |
| 2024-08-07 | 3.02 | 3.04 | 3.00 | 3.01 | 2.95 | qfq | 32,978,724 | 99,407,306 | -0.66% |
| 2024-08-06 | 3.04 | 3.06 | 2.99 | 3.03 | 2.97 | qfq | 39,727,019 | 119,990,665 | 0.33% |
| 2024-08-05 | 3.02 | 3.08 | 3.00 | 3.02 | 2.96 | qfq | 57,173,337 | 173,774,338 | 0.00% |
| 2024-08-02 | 3.08 | 3.10 | 3.01 | 3.02 | 2.96 | qfq | 64,387,139 | 196,785,203 | -2.27% |
| 2024-08-01 | 3.10 | 3.12 | 3.06 | 3.09 | 3.03 | qfq | 138,989,050 | 429,745,291 | -2.22% |
| 2024-07-31 | 2.96 | 3.26 | 2.95 | 3.16 | 3.10 | qfq | 209,684,147 | 661,691,684 | 6.76% |
| 2024-07-30 | 2.93 | 2.96 | 2.92 | 2.96 | 2.90 | qfq | 25,454,835 | 74,936,389 | 0.68% |
| 2024-07-29 | 2.92 | 2.96 | 2.92 | 2.94 | 2.88 | qfq | 30,591,916 | 89,893,246 | 0.34% |
| 2024-07-26 | 2.88 | 2.94 | 2.87 | 2.93 | 2.87 | qfq | 42,609,920 | 124,377,972 | 2.45% |
| 2024-07-25 | 2.81 | 2.88 | 2.80 | 2.86 | 2.80 | qfq | 37,339,853 | 106,593,888 | 1.78% |
| 2024-07-24 | 2.84 | 2.86 | 2.81 | 2.81 | 2.75 | qfq | 33,111,018 | 93,708,184 | -1.40% |
| 2024-07-23 | 2.87 | 2.93 | 2.85 | 2.85 | 2.79 | qfq | 41,239,435 | 119,121,903 | -1.04% |
| 2024-07-22 | 2.90 | 2.92 | 2.85 | 2.88 | 2.82 | qfq | 43,299,941 | 125,114,622 | 0.00% |
| 2024-07-19 | 2.85 | 2.89 | 2.84 | 2.88 | 2.82 | qfq | 37,167,019 | 106,589,946 | 0.70% |
| 2024-07-18 | 2.85 | 2.86 | 2.79 | 2.86 | 2.80 | qfq | 33,133,572 | 93,646,098 | 0.35% |
| 2024-07-17 | 2.85 | 2.87 | 2.83 | 2.85 | 2.79 | qfq | 30,198,377 | 86,096,056 | 0.35% |
| 2024-07-16 | 2.84 | 2.86 | 2.82 | 2.84 | 2.78 | qfq | 23,642,617 | 67,193,719 | 0.00% |
| 2024-07-15 | 2.86 | 2.86 | 2.83 | 2.84 | 2.78 | qfq | 21,406,326 | 60,824,496 | -0.70% |
| 2024-07-12 | 2.86 | 2.89 | 2.85 | 2.86 | 2.80 | qfq | 20,621,156 | 59,149,138 | -0.35% |
| 2024-07-11 | 2.85 | 2.89 | 2.84 | 2.87 | 2.81 | qfq | 28,705,140 | 82,269,712 | 1.77% |
| 2024-07-10 | 2.80 | 2.87 | 2.80 | 2.82 | 2.76 | qfq | 26,479,000 | 75,108,454 | 0.00% |
| 2024-07-09 | 2.77 | 2.84 | 2.75 | 2.82 | 2.76 | qfq | 37,873,836 | 106,007,758 | 1.44% |
| 2024-07-08 | 2.88 | 2.89 | 2.76 | 2.78 | 2.72 | qfq | 41,791,818 | 117,373,559 | -3.81% |
| 2024-07-05 | 2.88 | 2.92 | 2.85 | 2.89 | 2.83 | qfq | 25,672,352 | 74,043,574 | 0.35% |
| 2024-07-04 | 2.95 | 2.96 | 2.87 | 2.88 | 2.82 | qfq | 33,425,398 | 97,173,836 | -2.04% |
| 2024-07-03 | 2.94 | 2.97 | 2.93 | 2.94 | 2.88 | qfq | 22,319,636 | 65,848,339 | 0.00% |
| 2024-07-02 | 2.93 | 2.97 | 2.92 | 2.94 | 2.88 | qfq | 27,456,961 | 80,896,499 | 0.34% |
| 2024-07-01 | 2.91 | 2.95 | 2.89 | 2.93 | 2.87 | qfq | 29,461,565 | 86,140,593 | 0.69% |
| 2024-06-28 | 2.94 | 2.99 | 2.91 | 2.91 | 2.85 | qfq | 41,102,115 | 121,533,757 | -1.02% |
| 2024-06-27 | 2.96 | 2.97 | 2.93 | 2.94 | 2.88 | qfq | 31,510,587 | 92,927,281 | -1.01% |
| 2024-06-26 | 2.90 | 2.98 | 2.89 | 2.97 | 2.91 | qfq | 35,771,320 | 104,876,717 | 2.06% |
| 2024-06-25 | 2.94 | 2.96 | 2.89 | 2.91 | 2.85 | qfq | 42,502,524 | 124,285,264 | -1.02% |
| 2024-06-24 | 3.00 | 3.01 | 2.93 | 2.94 | 2.88 | qfq | 41,508,806 | 122,908,320 | -2.33% |
| 2024-06-21 | 2.99 | 3.04 | 2.99 | 3.01 | 2.95 | qfq | 39,690,955 | 119,812,017 | 0.67% |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 2.99 | 2.93 | qfq | 39,341,265 | 118,543,725 | -1.97% |
| 2024-06-19 | 3.07 | 3.07 | 3.03 | 3.05 | 2.99 | qfq | 35,355,076 | 107,814,572 | -0.33% |
| 2024-06-18 | 3.02 | 3.07 | 3.02 | 3.06 | 3.00 | qfq | 33,592,557 | 102,619,507 | 0.99% |
| 2024-06-17 | 3.01 | 3.04 | 2.99 | 3.03 | 2.97 | qfq | 30,754,619 | 92,903,158 | 0.33% |
| 2024-06-14 | 2.98 | 3.05 | 2.95 | 3.02 | 2.96 | qfq | 53,863,586 | 161,367,810 | 1.68% |
| 2024-06-13 | 3.02 | 3.02 | 2.97 | 2.97 | 2.91 | qfq | 31,246,711 | 93,381,894 | -1.33% |
| 2024-06-12 | 3.02 | 3.03 | 3.00 | 3.01 | 2.95 | qfq | 21,153,262 | 63,864,079 | -0.33% |
| 2024-06-11 | 3.00 | 3.05 | 2.99 | 3.02 | 2.96 | qfq | 35,182,625 | 106,313,229 | -0.33% |
| 2024-06-07 | 3.05 | 3.09 | 2.97 | 3.03 | 2.97 | qfq | 70,529,010 | 214,216,063 | -0.33% |
| 2024-06-06 | 3.10 | 3.11 | 3.03 | 3.04 | 2.98 | qfq | 47,922,113 | 146,481,161 | -1.94% |
| 2024-06-05 | 3.12 | 3.15 | 3.10 | 3.10 | 3.04 | qfq | 37,260,768 | 116,346,328 | -0.64% |
| 2024-06-04 | 3.07 | 3.13 | 3.06 | 3.12 | 3.06 | qfq | 39,030,700 | 120,910,099 | 1.30% |
| 2024-06-03 | 3.13 | 3.13 | 3.05 | 3.08 | 3.02 | qfq | 49,278,261 | 152,123,398 | -2.53% |
| 2024-05-31 | 3.16 | 3.18 | 3.15 | 3.16 | 3.06 | qfq | 24,855,600 | 78,736,809 | -0.32% |
| 2024-05-30 | 3.16 | 3.17 | 3.14 | 3.17 | 3.07 | qfq | 20,430,224 | 64,457,859 | 0.32% |
| 2024-05-29 | 3.15 | 3.19 | 3.15 | 3.16 | 3.06 | qfq | 26,812,782 | 84,973,264 | 0.32% |
| 2024-05-28 | 3.17 | 3.19 | 3.15 | 3.15 | 3.05 | qfq | 29,798,331 | 94,283,238 | -0.94% |
| 2024-05-27 | 3.17 | 3.19 | 3.15 | 3.18 | 3.08 | qfq | 39,766,473 | 125,932,089 | 0.63% |
| 2024-05-24 | 3.18 | 3.21 | 3.16 | 3.16 | 3.06 | qfq | 38,680,967 | 123,023,317 | -0.63% |
| 2024-05-23 | 3.26 | 3.27 | 3.18 | 3.18 | 3.08 | qfq | 56,706,902 | 182,157,939 | -2.75% |
| 2024-05-22 | 3.25 | 3.28 | 3.25 | 3.27 | 3.16 | qfq | 36,342,565 | 118,654,340 | 0.31% |
| 2024-05-21 | 3.29 | 3.30 | 3.24 | 3.26 | 3.15 | qfq | 37,386,964 | 122,046,601 | -0.91% |
| 2024-05-20 | 3.30 | 3.33 | 3.28 | 3.29 | 3.18 | qfq | 55,053,241 | 181,777,320 | -0.30% |
| 2024-05-17 | 3.24 | 3.32 | 3.24 | 3.30 | 3.19 | qfq | 71,086,851 | 233,110,926 | 1.54% |
| 2024-05-16 | 3.28 | 3.31 | 3.25 | 3.25 | 3.14 | qfq | 37,062,425 | 121,622,693 | -0.91% |
| 2024-05-15 | 3.36 | 3.37 | 3.27 | 3.28 | 3.17 | qfq | 47,599,865 | 157,686,613 | -2.38% |
| 2024-05-14 | 3.34 | 3.36 | 3.32 | 3.36 | 3.25 | qfq | 35,469,957 | 118,530,524 | 0.30% |
| 2024-05-13 | 3.35 | 3.37 | 3.30 | 3.35 | 3.24 | qfq | 36,732,007 | 122,507,134 | -0.30% |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.36 | 3.25 | qfq | 35,597,565 | 119,158,936 | 0.60% |
| 2024-05-09 | 3.31 | 3.37 | 3.31 | 3.34 | 3.23 | qfq | 32,983,399 | 110,294,165 | 0.91% |
| 2024-05-08 | 3.34 | 3.35 | 3.30 | 3.31 | 3.20 | qfq | 27,421,860 | 91,038,910 | -1.19% |
| 2024-05-07 | 3.36 | 3.37 | 3.33 | 3.35 | 3.24 | qfq | 31,982,464 | 107,241,471 | -0.30% |
| 2024-05-06 | 3.40 | 3.42 | 3.35 | 3.36 | 3.25 | qfq | 44,057,031 | 149,266,929 | 0.00% |
| 2024-04-30 | 3.41 | 3.42 | 3.34 | 3.36 | 3.25 | qfq | 52,707,939 | 177,630,912 | -2.04% |
| 2024-04-29 | 3.40 | 3.46 | 3.36 | 3.43 | 3.32 | qfq | 95,278,132 | 325,576,451 | 1.48% |
| 2024-04-26 | 3.27 | 3.38 | 3.23 | 3.38 | 3.27 | qfq | 103,378,610 | 341,861,992 | 5.63% |
| 2024-04-25 | 3.20 | 3.22 | 3.18 | 3.20 | 3.09 | qfq | 21,251,960 | 68,016,872 | -0.31% |
| 2024-04-24 | 3.21 | 3.22 | 3.18 | 3.21 | 3.10 | qfq | 25,135,328 | 80,473,907 | 0.31% |
| 2024-04-23 | 3.22 | 3.23 | 3.19 | 3.20 | 3.09 | qfq | 22,362,315 | 71,756,929 | -0.31% |
| 2024-04-22 | 3.21 | 3.26 | 3.20 | 3.21 | 3.10 | qfq | 29,390,748 | 94,713,745 | -0.31% |
| 2024-04-19 | 3.25 | 3.29 | 3.22 | 3.22 | 3.11 | qfq | 31,488,504 | 102,322,247 | -1.53% |
| 2024-04-18 | 3.23 | 3.31 | 3.23 | 3.27 | 3.16 | qfq | 41,986,512 | 137,445,844 | 0.62% |
| 2024-04-17 | 3.19 | 3.25 | 3.18 | 3.25 | 3.14 | qfq | 38,411,629 | 123,728,024 | 1.88% |
| 2024-04-16 | 3.24 | 3.26 | 3.17 | 3.19 | 3.09 | qfq | 39,811,446 | 127,732,727 | -1.85% |
| 2024-04-15 | 3.20 | 3.31 | 3.16 | 3.25 | 3.14 | qfq | 42,964,441 | 139,494,481 | 1.56% |
| 2024-04-12 | 3.26 | 3.27 | 3.20 | 3.20 | 3.09 | qfq | 24,337,318 | 78,657,608 | -2.14% |
| 2024-04-11 | 3.24 | 3.29 | 3.23 | 3.27 | 3.16 | qfq | 25,765,572 | 84,248,808 | 0.31% |
| 2024-04-10 | 3.32 | 3.32 | 3.25 | 3.26 | 3.15 | qfq | 42,494,188 | 139,222,238 | -1.81% |
| 2024-04-09 | 3.30 | 3.33 | 3.30 | 3.32 | 3.21 | qfq | 22,866,971 | 75,708,220 | 0.61% |
| 2024-04-08 | 3.33 | 3.35 | 3.29 | 3.30 | 3.19 | qfq | 33,473,295 | 111,204,908 | -1.49% |
| 2024-04-03 | 3.37 | 3.38 | 3.34 | 3.35 | 3.24 | qfq | 27,938,739 | 93,817,497 | -0.30% |
| 2024-04-02 | 3.38 | 3.40 | 3.35 | 3.36 | 3.25 | qfq | 29,163,007 | 98,328,243 | -0.88% |
| 2024-04-01 | 3.37 | 3.40 | 3.36 | 3.39 | 3.28 | qfq | 40,759,169 | 137,865,465 | 1.50% |
| 2024-03-29 | 3.32 | 3.35 | 3.31 | 3.34 | 3.23 | qfq | 28,070,687 | 93,413,888 | 0.91% |
| 2024-03-28 | 3.30 | 3.35 | 3.29 | 3.31 | 3.20 | qfq | 35,609,676 | 118,174,382 | 0.30% |
| 2024-03-27 | 3.36 | 3.37 | 3.30 | 3.30 | 3.19 | qfq | 30,507,279 | 101,867,053 | -1.79% |
| 2024-03-26 | 3.37 | 3.39 | 3.34 | 3.36 | 3.25 | qfq | 32,919,377 | 110,737,821 | 0.00% |
| 2024-03-25 | 3.42 | 3.44 | 3.36 | 3.36 | 3.25 | qfq | 49,024,199 | 166,607,889 | -2.33% |
| 2024-03-22 | 3.50 | 3.52 | 3.44 | 3.44 | 3.33 | qfq | 46,483,912 | 161,051,567 | -1.99% |
| 2024-03-21 | 3.51 | 3.55 | 3.49 | 3.51 | 3.39 | qfq | 41,921,563 | 147,608,152 | 0.00% |
| 2024-03-20 | 3.50 | 3.53 | 3.47 | 3.51 | 3.39 | qfq | 38,313,105 | 134,189,080 | 0.29% |
| 2024-03-19 | 3.55 | 3.56 | 3.49 | 3.50 | 3.38 | qfq | 49,281,670 | 173,597,024 | -1.96% |
| 2024-03-18 | 3.51 | 3.60 | 3.50 | 3.57 | 3.45 | qfq | 106,314,842 | 376,956,980 | 1.13% |
| 2024-03-15 | 3.43 | 3.63 | 3.43 | 3.53 | 3.41 | qfq | 108,374,833 | 381,762,408 | 2.62% |
| 2024-03-14 | 3.46 | 3.48 | 3.42 | 3.44 | 3.33 | qfq | 35,535,437 | 122,697,700 | -0.58% |
| 2024-03-13 | 3.50 | 3.50 | 3.45 | 3.46 | 3.35 | qfq | 38,994,402 | 135,378,785 | -1.14% |
| 2024-03-12 | 3.52 | 3.54 | 3.48 | 3.50 | 3.38 | qfq | 48,988,872 | 171,624,791 | -0.28% |
| 2024-03-11 | 3.47 | 3.51 | 3.46 | 3.51 | 3.39 | qfq | 47,435,235 | 164,967,224 | 1.45% |
| 2024-03-08 | 3.45 | 3.47 | 3.42 | 3.46 | 3.35 | qfq | 33,323,338 | 114,793,123 | 0.29% |
| 2024-03-07 | 3.47 | 3.51 | 3.43 | 3.45 | 3.34 | qfq | 52,840,643 | 183,534,786 | -0.86% |
| 2024-03-06 | 3.48 | 3.53 | 3.46 | 3.48 | 3.37 | qfq | 41,815,570 | 146,001,956 | 0.00% |
| 2024-03-05 | 3.50 | 3.51 | 3.46 | 3.48 | 3.37 | qfq | 43,857,580 | 152,768,627 | -0.85% |
| 2024-03-04 | 3.53 | 3.54 | 3.48 | 3.51 | 3.39 | qfq | 47,917,675 | 167,806,945 | -1.13% |
| 2024-03-01 | 3.56 | 3.58 | 3.50 | 3.55 | 3.43 | qfq | 63,574,118 | 224,748,962 | -0.28% |
| 2024-02-29 | 3.45 | 3.56 | 3.43 | 3.56 | 3.44 | qfq | 74,332,522 | 261,252,287 | 2.89% |
| 2024-02-28 | 3.51 | 3.64 | 3.46 | 3.46 | 3.35 | qfq | 135,727,561 | 483,306,026 | -1.70% |
| 2024-02-27 | 3.39 | 3.54 | 3.38 | 3.52 | 3.40 | qfq | 97,380,361 | 337,640,539 | 3.83% |
| 2024-02-26 | 3.42 | 3.44 | 3.39 | 3.39 | 3.28 | qfq | 48,731,088 | 166,423,993 | -1.17% |
| 2024-02-23 | 3.41 | 3.44 | 3.38 | 3.43 | 3.32 | qfq | 61,373,406 | 209,675,765 | 0.29% |
| 2024-02-22 | 3.38 | 3.43 | 3.37 | 3.42 | 3.31 | qfq | 47,135,254 | 160,262,697 | 0.59% |
| 2024-02-21 | 3.36 | 3.48 | 3.33 | 3.40 | 3.29 | qfq | 77,214,853 | 263,275,314 | 0.59% |
| 2024-02-20 | 3.34 | 3.42 | 3.30 | 3.38 | 3.27 | qfq | 58,633,091 | 197,028,324 | 0.60% |
| 2024-02-19 | 3.42 | 3.42 | 3.32 | 3.36 | 3.25 | qfq | 63,557,404 | 213,211,298 | -1.18% |
| 2024-02-08 | 3.41 | 3.55 | 3.38 | 3.40 | 3.29 | qfq | 126,638,884 | 440,229,951 | -0.87% |
| 2024-02-07 | 3.23 | 3.43 | 3.23 | 3.43 | 3.32 | qfq | 114,661,258 | 386,439,069 | 5.21% |
| 2024-02-06 | 2.98 | 3.29 | 2.97 | 3.26 | 3.15 | qfq | 81,426,191 | 257,047,994 | 8.31% |
| 2024-02-05 | 3.08 | 3.12 | 2.96 | 3.01 | 2.91 | qfq | 64,455,479 | 195,463,810 | -3.22% |
| 2024-02-02 | 3.20 | 3.23 | 3.03 | 3.11 | 3.01 | qfq | 69,427,055 | 217,207,299 | -2.81% |
| 2024-02-01 | 3.22 | 3.27 | 3.17 | 3.20 | 3.09 | qfq | 50,646,539 | 163,009,770 | -0.93% |
| 2024-01-31 | 3.29 | 3.33 | 3.22 | 3.23 | 3.12 | qfq | 43,618,249 | 142,641,839 | -2.12% |
| 2024-01-30 | 3.35 | 3.38 | 3.29 | 3.30 | 3.19 | qfq | 38,201,409 | 127,945,402 | -2.08% |
| 2024-01-29 | 3.43 | 3.44 | 3.36 | 3.37 | 3.26 | qfq | 44,983,845 | 152,720,325 | -1.46% |
| 2024-01-26 | 3.40 | 3.46 | 3.38 | 3.42 | 3.31 | qfq | 61,471,029 | 210,651,131 | 0.00% |
| 2024-01-25 | 3.37 | 3.44 | 3.35 | 3.42 | 3.31 | qfq | 71,748,987 | 243,717,697 | 1.18% |
| 2024-01-24 | 3.28 | 3.41 | 3.22 | 3.38 | 3.27 | qfq | 66,920,511 | 221,398,351 | 3.68% |
| 2024-01-23 | 3.18 | 3.30 | 3.14 | 3.26 | 3.15 | qfq | 42,797,649 | 138,428,109 | 2.19% |
| 2024-01-22 | 3.29 | 3.32 | 3.16 | 3.19 | 3.09 | qfq | 39,736,922 | 129,152,293 | -3.33% |
| 2024-01-19 | 3.32 | 3.33 | 3.29 | 3.30 | 3.19 | qfq | 25,431,072 | 84,250,466 | -1.49% |
| 2024-01-18 | 3.33 | 3.36 | 3.25 | 3.35 | 3.24 | qfq | 45,299,210 | 149,253,398 | 0.60% |
| 2024-01-17 | 3.36 | 3.39 | 3.33 | 3.33 | 3.22 | qfq | 26,752,869 | 89,912,455 | -1.48% |
| 2024-01-16 | 3.38 | 3.41 | 3.32 | 3.38 | 3.27 | qfq | 52,650,387 | 177,130,537 | -0.29% |
| 2024-01-15 | 3.38 | 3.42 | 3.36 | 3.39 | 3.28 | qfq | 22,881,478 | 77,583,320 | 0.00% |
| 2024-01-12 | 3.40 | 3.44 | 3.39 | 3.39 | 3.28 | qfq | 19,917,045 | 67,972,388 | -0.88% |
| 2024-01-11 | 3.37 | 3.44 | 3.36 | 3.42 | 3.31 | qfq | 21,235,015 | 72,312,608 | 1.48% |
| 2024-01-10 | 3.38 | 3.41 | 3.36 | 3.37 | 3.26 | qfq | 17,022,433 | 57,553,028 | -0.59% |
| 2024-01-09 | 3.39 | 3.43 | 3.37 | 3.39 | 3.28 | qfq | 22,072,940 | 75,057,782 | 0.00% |
| 2024-01-08 | 3.46 | 3.46 | 3.39 | 3.39 | 3.28 | qfq | 26,811,165 | 91,786,338 | -2.02% |
| 2024-01-05 | 3.47 | 3.52 | 3.44 | 3.46 | 3.35 | qfq | 29,626,040 | 103,185,503 | -0.57% |
| 2024-01-04 | 3.51 | 3.51 | 3.45 | 3.48 | 3.37 | qfq | 20,152,315 | 70,059,086 | -0.85% |
| 2024-01-03 | 3.50 | 3.53 | 3.49 | 3.51 | 3.39 | qfq | 21,671,430 | 76,149,924 | 0.29% |
| 2024-01-02 | 3.54 | 3.55 | 3.50 | 3.50 | 3.38 | qfq | 21,305,915 | 75,047,621 | -1.13% |
| 2023-12-29 | 3.55 | 3.56 | 3.52 | 3.54 | 3.42 | qfq | 30,259,935 | 107,287,616 | -0.28% |
| 2023-12-28 | 3.48 | 3.56 | 3.47 | 3.55 | 3.43 | qfq | 35,412,756 | 125,143,008 | 2.01% |
| 2023-12-27 | 3.42 | 3.53 | 3.40 | 3.48 | 3.37 | qfq | 34,115,007 | 118,350,851 | 1.75% |
| 2023-12-26 | 3.43 | 3.45 | 3.41 | 3.42 | 3.31 | qfq | 21,419,850 | 73,358,775 | -0.29% |
| 2023-12-25 | 3.49 | 3.50 | 3.41 | 3.43 | 3.32 | qfq | 30,842,600 | 106,209,040 | -1.72% |
| 2023-12-22 | 3.51 | 3.53 | 3.48 | 3.49 | 3.38 | qfq | 29,334,845 | 102,627,084 | -0.85% |
| 2023-12-21 | 3.50 | 3.54 | 3.47 | 3.52 | 3.40 | qfq | 32,852,073 | 115,155,693 | 0.00% |
| 2023-12-20 | 3.61 | 3.61 | 3.52 | 3.52 | 3.40 | qfq | 34,115,487 | 121,346,943 | -2.49% |
| 2023-12-19 | 3.62 | 3.64 | 3.58 | 3.61 | 3.49 | qfq | 29,035,510 | 104,817,843 | -0.28% |
| 2023-12-18 | 3.67 | 3.69 | 3.61 | 3.62 | 3.50 | qfq | 31,171,473 | 113,740,266 | -1.36% |
| 2023-12-15 | 3.66 | 3.71 | 3.65 | 3.67 | 3.55 | qfq | 33,966,096 | 124,899,478 | 0.55% |
| 2023-12-14 | 3.67 | 3.68 | 3.65 | 3.65 | 3.53 | qfq | 24,758,482 | 90,738,358 | -0.27% |
| 2023-12-13 | 3.67 | 3.68 | 3.64 | 3.66 | 3.54 | qfq | 19,791,878 | 72,484,762 | -0.54% |
| 2023-12-12 | 3.67 | 3.69 | 3.65 | 3.68 | 3.56 | qfq | 31,836,549 | 116,943,629 | 0.00% |
| 2023-12-11 | 3.60 | 3.69 | 3.56 | 3.68 | 3.56 | qfq | 50,463,938 | 183,073,237 | 2.51% |
| 2023-12-08 | 3.65 | 3.65 | 3.59 | 3.59 | 3.47 | qfq | 35,486,631 | 128,498,962 | -1.37% |
| 2023-12-07 | 3.63 | 3.66 | 3.61 | 3.64 | 3.52 | qfq | 25,245,750 | 91,746,073 | 0.28% |
| 2023-12-06 | 3.63 | 3.66 | 3.62 | 3.63 | 3.51 | qfq | 25,151,918 | 91,435,662 | 0.00% |
| 2023-12-05 | 3.68 | 3.69 | 3.63 | 3.63 | 3.51 | qfq | 26,299,663 | 96,280,953 | -1.36% |
| 2023-12-04 | 3.68 | 3.71 | 3.67 | 3.68 | 3.56 | qfq | 26,186,068 | 96,600,831 | 0.00% |
| 2023-12-01 | 3.63 | 3.69 | 3.62 | 3.68 | 3.56 | qfq | 30,244,606 | 110,697,277 | 1.10% |
| 2023-11-30 | 3.63 | 3.66 | 3.62 | 3.64 | 3.52 | qfq | 28,113,286 | 102,325,757 | 0.28% |
| 2023-11-29 | 3.69 | 3.70 | 3.63 | 3.63 | 3.51 | qfq | 31,338,783 | 114,714,963 | -1.89% |
| 2023-11-28 | 3.68 | 3.71 | 3.66 | 3.70 | 3.58 | qfq | 29,846,413 | 110,032,367 | 0.54% |
| 2023-11-27 | 3.70 | 3.71 | 3.67 | 3.68 | 3.56 | qfq | 32,402,625 | 119,367,162 | -1.08% |
| 2023-11-24 | 3.75 | 3.75 | 3.71 | 3.72 | 3.60 | qfq | 30,629,989 | 114,202,415 | -0.80% |
| 2023-11-23 | 3.71 | 3.76 | 3.69 | 3.75 | 3.63 | qfq | 40,049,252 | 149,302,178 | 0.81% |
| 2023-11-22 | 3.72 | 3.75 | 3.71 | 3.72 | 3.60 | qfq | 37,650,753 | 140,201,197 | -0.27% |
| 2023-11-21 | 3.73 | 3.78 | 3.73 | 3.73 | 3.61 | qfq | 50,789,332 | 190,786,528 | -0.27% |
| 2023-11-20 | 3.78 | 3.79 | 3.71 | 3.74 | 3.62 | qfq | 50,043,967 | 186,966,081 | -1.06% |
| 2023-11-17 | 3.77 | 3.79 | 3.75 | 3.78 | 3.66 | qfq | 35,847,141 | 135,155,947 | 0.27% |
| 2023-11-16 | 3.81 | 3.83 | 3.77 | 3.77 | 3.65 | qfq | 50,771,760 | 193,007,104 | -1.57% |
| 2023-11-15 | 3.85 | 3.88 | 3.80 | 3.83 | 3.70 | qfq | 86,255,977 | 330,748,844 | 0.26% |
| 2023-11-14 | 3.81 | 3.86 | 3.76 | 3.82 | 3.69 | qfq | 103,744,344 | 395,060,537 | 0.53% |
| 2023-11-13 | 3.75 | 3.85 | 3.74 | 3.80 | 3.67 | qfq | 127,088,262 | 483,361,115 | 2.43% |
| 2023-11-10 | 3.69 | 3.74 | 3.67 | 3.71 | 3.59 | qfq | 51,861,664 | 192,280,908 | 0.54% |
| 2023-11-09 | 3.71 | 3.73 | 3.68 | 3.69 | 3.57 | qfq | 46,356,707 | 171,471,029 | -0.81% |
| 2023-11-08 | 3.76 | 3.78 | 3.69 | 3.72 | 3.60 | qfq | 68,772,547 | 256,669,227 | -1.06% |
| 2023-11-07 | 3.73 | 3.78 | 3.71 | 3.76 | 3.64 | qfq | 96,900,267 | 363,525,332 | 0.27% |
| 2023-11-06 | 3.68 | 3.76 | 3.66 | 3.75 | 3.63 | qfq | 124,212,427 | 461,395,285 | 4.75% |
| 2023-11-03 | 3.55 | 3.60 | 3.55 | 3.58 | 3.46 | qfq | 54,634,129 | 195,663,673 | 0.85% |
| 2023-11-02 | 3.57 | 3.59 | 3.54 | 3.55 | 3.43 | qfq | 30,606,572 | 109,112,723 | -0.56% |
| 2023-11-01 | 3.63 | 3.65 | 3.57 | 3.57 | 3.45 | qfq | 40,511,529 | 145,700,360 | -1.11% |
| 2023-10-31 | 3.64 | 3.67 | 3.60 | 3.61 | 3.49 | qfq | 50,383,087 | 182,532,022 | -1.10% |
| 2023-10-30 | 3.62 | 3.66 | 3.61 | 3.65 | 3.53 | qfq | 41,479,150 | 150,836,173 | 0.27% |
| 2023-10-27 | 3.62 | 3.66 | 3.59 | 3.64 | 3.52 | qfq | 53,366,550 | 193,388,004 | 0.00% |
| 2023-10-26 | 3.61 | 3.65 | 3.59 | 3.64 | 3.52 | qfq | 51,889,400 | 187,916,463 | 0.28% |
| 2023-10-25 | 3.70 | 3.72 | 3.63 | 3.63 | 3.51 | qfq | 61,070,505 | 224,209,588 | -1.63% |
| 2023-10-24 | 3.54 | 3.70 | 3.53 | 3.69 | 3.57 | qfq | 93,464,607 | 339,040,056 | 4.53% |
| 2023-10-23 | 3.66 | 3.68 | 3.50 | 3.53 | 3.41 | qfq | 61,513,855 | 218,726,689 | -4.08% |
| 2023-10-20 | 3.62 | 3.72 | 3.61 | 3.68 | 3.56 | qfq | 66,406,851 | 243,797,218 | 1.10% |
| 2023-10-19 | 3.65 | 3.74 | 3.63 | 3.64 | 3.52 | qfq | 63,468,964 | 233,525,539 | -0.55% |
| 2023-10-18 | 3.68 | 3.70 | 3.65 | 3.66 | 3.54 | qfq | 40,362,108 | 148,349,848 | -0.81% |
| 2023-10-17 | 3.65 | 3.73 | 3.64 | 3.69 | 3.57 | qfq | 63,418,770 | 233,938,473 | 0.82% |
| 2023-10-16 | 3.63 | 3.67 | 3.60 | 3.66 | 3.54 | qfq | 48,320,616 | 175,733,494 | 0.55% |
| 2023-10-13 | 3.63 | 3.67 | 3.61 | 3.64 | 3.52 | qfq | 43,590,142 | 158,966,388 | -0.27% |
| 2023-10-12 | 3.65 | 3.67 | 3.63 | 3.65 | 3.53 | qfq | 36,742,491 | 133,909,144 | 1.11% |
| 2023-10-11 | 3.65 | 3.67 | 3.61 | 3.61 | 3.49 | qfq | 49,032,548 | 178,278,514 | -1.37% |
| 2023-10-10 | 3.67 | 3.70 | 3.64 | 3.66 | 3.54 | qfq | 38,078,771 | 139,567,829 | 0.27% |
| 2023-10-09 | 3.70 | 3.71 | 3.63 | 3.65 | 3.53 | qfq | 65,885,989 | 241,415,742 | -2.14% |
| 2023-09-28 | 3.72 | 3.75 | 3.71 | 3.73 | 3.61 | qfq | 55,724,137 | 207,853,417 | 0.27% |
| 2023-09-27 | 3.77 | 3.79 | 3.71 | 3.72 | 3.60 | qfq | 90,732,623 | 339,877,085 | -1.59% |
| 2023-09-26 | 3.80 | 3.83 | 3.78 | 3.78 | 3.66 | qfq | 67,539,775 | 256,937,281 | -0.79% |
| 2023-09-25 | 3.91 | 3.91 | 3.80 | 3.81 | 3.68 | qfq | 134,333,993 | 515,939,363 | -4.27% |
| 2023-09-22 | 3.87 | 3.98 | 3.86 | 3.98 | 3.85 | qfq | 229,268,909 | 900,996,816 | 2.05% |
| 2023-09-21 | 3.82 | 3.95 | 3.78 | 3.90 | 3.77 | qfq | 213,339,382 | 830,080,479 | 2.63% |
| 2023-09-20 | 3.73 | 3.98 | 3.71 | 3.80 | 3.67 | qfq | 176,431,643 | 680,265,720 | 1.60% |
| 2023-09-19 | 3.72 | 3.77 | 3.72 | 3.74 | 3.62 | qfq | 41,691,939 | 156,095,439 | 0.00% |
| 2023-09-18 | 3.73 | 3.76 | 3.71 | 3.74 | 3.62 | qfq | 42,018,837 | 156,898,755 | -0.27% |
| 2023-09-15 | 3.75 | 3.82 | 3.73 | 3.75 | 3.63 | qfq | 63,390,290 | 239,178,753 | 0.54% |
| 2023-09-14 | 3.73 | 3.75 | 3.70 | 3.73 | 3.61 | qfq | 36,138,765 | 134,637,321 | 0.27% |
| 2023-09-13 | 3.75 | 3.77 | 3.70 | 3.72 | 3.60 | qfq | 44,964,921 | 167,513,175 | -1.06% |
| 2023-09-12 | 3.77 | 3.81 | 3.75 | 3.76 | 3.64 | qfq | 45,909,785 | 173,224,745 | -0.53% |
| 2023-09-11 | 3.73 | 3.80 | 3.71 | 3.78 | 3.66 | qfq | 73,244,946 | 275,586,146 | 1.61% |
| 2023-09-08 | 3.68 | 3.75 | 3.65 | 3.72 | 3.60 | qfq | 55,158,770 | 204,125,044 | 0.81% |
| 2023-09-07 | 3.71 | 3.75 | 3.68 | 3.69 | 3.57 | qfq | 54,711,861 | 203,027,802 | -0.81% |
| 2023-09-06 | 3.72 | 3.73 | 3.68 | 3.72 | 3.60 | qfq | 50,026,078 | 185,274,536 | -0.27% |
| 2023-09-05 | 3.76 | 3.77 | 3.71 | 3.73 | 3.61 | qfq | 52,723,149 | 196,753,894 | -1.06% |
| 2023-09-04 | 3.76 | 3.80 | 3.74 | 3.77 | 3.65 | qfq | 59,372,951 | 223,897,817 | 0.27% |
| 2023-09-01 | 3.81 | 3.83 | 3.74 | 3.76 | 3.64 | qfq | 54,906,269 | 207,552,910 | -0.79% |
| 2023-08-31 | 3.83 | 3.87 | 3.78 | 3.79 | 3.67 | qfq | 88,586,539 | 338,063,028 | -1.04% |
| 2023-08-30 | 3.88 | 3.92 | 3.83 | 3.83 | 3.70 | qfq | 114,680,926 | 442,557,879 | -1.79% |
| 2023-08-29 | 3.96 | 3.98 | 3.82 | 3.90 | 3.77 | qfq | 189,303,071 | 737,330,365 | -1.27% |
| 2023-08-28 | 4.22 | 4.22 | 3.95 | 3.95 | 3.82 | qfq | 287,499,335 | 1,184,198,434 | 2.86% |
| 2023-08-25 | 3.83 | 3.90 | 3.81 | 3.84 | 3.71 | qfq | 78,810,511 | 303,874,083 | 0.00% |
| 2023-08-24 | 3.84 | 3.90 | 3.81 | 3.84 | 3.71 | qfq | 75,721,954 | 291,666,863 | 0.79% |
| 2023-08-23 | 3.90 | 3.91 | 3.80 | 3.81 | 3.68 | qfq | 97,066,538 | 373,014,117 | -3.05% |
| 2023-08-22 | 3.90 | 3.96 | 3.85 | 3.93 | 3.80 | qfq | 109,100,206 | 426,037,603 | 0.77% |
| 2023-08-21 | 3.95 | 4.01 | 3.87 | 3.90 | 3.77 | qfq | 117,763,134 | 463,379,929 | -2.01% |
| 2023-08-18 | 4.10 | 4.13 | 3.98 | 3.98 | 3.85 | qfq | 137,592,717 | 556,167,361 | -3.63% |
| 2023-08-17 | 4.01 | 4.16 | 3.99 | 4.13 | 3.99 | qfq | 232,495,965 | 950,105,248 | 1.98% |
| 2023-08-16 | 3.96 | 4.16 | 3.92 | 4.05 | 3.92 | qfq | 183,621,224 | 744,805,507 | 1.00% |
| 2023-08-15 | 3.96 | 4.02 | 3.93 | 4.01 | 3.88 | qfq | 113,901,389 | 452,805,104 | 0.50% |
| 2023-08-14 | 3.95 | 4.05 | 3.93 | 3.99 | 3.86 | qfq | 128,737,160 | 512,324,017 | -0.99% |
| 2023-08-11 | 4.13 | 4.13 | 4.01 | 4.03 | 3.90 | qfq | 180,451,262 | 732,726,433 | -2.89% |
| 2023-08-10 | 4.10 | 4.18 | 4.07 | 4.15 | 4.01 | qfq | 176,517,910 | 727,860,108 | 1.47% |
| 2023-08-09 | 4.12 | 4.17 | 4.07 | 4.09 | 3.96 | qfq | 141,413,112 | 581,913,320 | -1.68% |
| 2023-08-08 | 4.24 | 4.24 | 4.08 | 4.16 | 4.02 | qfq | 243,850,190 | 1,014,197,508 | -2.80% |
| 2023-08-07 | 4.23 | 4.31 | 4.20 | 4.28 | 4.14 | qfq | 296,916,642 | 1,266,361,456 | 0.47% |
| 2023-08-04 | 4.32 | 4.49 | 4.21 | 4.26 | 4.12 | qfq | 508,435,779 | 2,197,779,408 | 0.24% |
| 2023-08-03 | 4.23 | 4.28 | 4.12 | 4.25 | 4.11 | qfq | 295,951,011 | 1,243,857,970 | 2.66% |
| 2023-08-02 | 4.16 | 4.26 | 4.12 | 4.14 | 4.00 | qfq | 282,164,524 | 1,179,388,467 | -0.48% |
| 2023-08-01 | 4.21 | 4.36 | 4.14 | 4.16 | 4.02 | qfq | 516,280,475 | 2,194,064,434 | -2.58% |
| 2023-07-31 | 4.32 | 4.50 | 4.27 | 4.27 | 4.13 | qfq | 833,041,180 | 3,654,541,429 | 4.40% |
| 2023-07-28 | 3.73 | 4.09 | 3.70 | 4.09 | 3.96 | qfq | 418,124,776 | 1,646,507,302 | 9.95% |
| 2023-07-27 | 3.83 | 3.83 | 3.70 | 3.72 | 3.60 | qfq | 230,944,632 | 864,838,768 | -4.12% |
| 2023-07-26 | 3.91 | 3.95 | 3.78 | 3.88 | 3.75 | qfq | 448,399,441 | 1,736,436,325 | 1.84% |
| 2023-07-25 | 3.69 | 3.81 | 3.60 | 3.81 | 3.68 | qfq | 273,162,143 | 1,019,755,778 | 10.12% |
| 2023-07-24 | 3.46 | 3.48 | 3.45 | 3.46 | 3.35 | qfq | 14,537,815 | 50,326,998 | -0.29% |
| 2023-07-21 | 3.43 | 3.49 | 3.42 | 3.47 | 3.36 | qfq | 28,865,990 | 100,126,826 | 1.17% |
| 2023-07-20 | 3.46 | 3.48 | 3.43 | 3.43 | 3.32 | qfq | 24,400,642 | 84,329,582 | -0.87% |
| 2023-07-19 | 3.43 | 3.46 | 3.42 | 3.46 | 3.35 | qfq | 25,236,887 | 86,940,750 | 0.58% |
| 2023-07-18 | 3.43 | 3.45 | 3.40 | 3.44 | 3.33 | qfq | 22,021,553 | 75,467,440 | 0.29% |