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
新兴铸管000778.SZ
最近收盘价3.642026-07-17
最近交易日2026-07-17
成交量（股）54,149,014
成交额（元）200,541,013
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.06 | — | — | — | 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 | 3.70 | 3.76 | 3.64 | 3.64 | 3.64 | qfq | 54,149,014 | 200,541,013 | -1.89% |
| 2026-07-16 | 3.68 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 43,590,635 | 160,518,003 | 0.54% |
| 2026-07-15 | 3.63 | 3.71 | 3.61 | 3.69 | 3.69 | qfq | 56,127,772 | 206,371,672 | 1.65% |
| 2026-07-14 | 3.60 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 49,205,718 | 179,307,655 | 0.28% |
| 2026-07-13 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 35,842,414 | 129,799,313 | -0.55% |
| 2026-07-10 | 3.60 | 3.67 | 3.53 | 3.64 | 3.64 | qfq | 47,489,952 | 171,659,855 | 0.83% |
| 2026-07-09 | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 43,769,430 | 158,102,736 | -1.63% |
| 2026-07-08 | 3.71 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 49,320,591 | 181,786,108 | -2.91% |
| 2026-07-07 | 3.83 | 3.86 | 3.75 | 3.78 | 3.71 | qfq | 55,510,060 | 210,523,313 | -1.82% |
| 2026-07-06 | 3.74 | 3.86 | 3.70 | 3.85 | 3.77 | qfq | 67,564,414 | 255,322,954 | 2.94% |
| 2026-07-03 | 3.76 | 3.77 | 3.71 | 3.74 | 3.67 | qfq | 46,948,380 | 175,537,255 | 0.00% |
| 2026-07-02 | 3.72 | 3.77 | 3.71 | 3.74 | 3.67 | qfq | 45,286,160 | 169,342,470 | 0.27% |
| 2026-07-01 | 3.71 | 3.79 | 3.67 | 3.73 | 3.66 | qfq | 55,766,807 | 208,064,989 | 0.54% |
| 2026-06-30 | 3.70 | 3.72 | 3.64 | 3.71 | 3.64 | qfq | 40,116,085 | 147,507,389 | -0.27% |
| 2026-06-29 | 3.69 | 3.75 | 3.63 | 3.72 | 3.65 | qfq | 43,527,589 | 160,835,250 | 0.00% |
| 2026-06-26 | 3.88 | 3.90 | 3.70 | 3.72 | 3.65 | qfq | 53,523,386 | 202,223,139 | -4.37% |
| 2026-06-25 | 3.95 | 3.97 | 3.88 | 3.89 | 3.81 | qfq | 39,097,763 | 152,919,566 | -2.02% |
| 2026-06-24 | 4.00 | 4.04 | 3.96 | 3.97 | 3.89 | qfq | 37,665,056 | 150,152,437 | -1.73% |
| 2026-06-23 | 4.09 | 4.14 | 4.02 | 4.04 | 3.96 | qfq | 40,975,839 | 167,075,652 | -2.42% |
| 2026-06-22 | 4.05 | 4.14 | 3.93 | 4.14 | 4.06 | qfq | 70,956,942 | 286,520,395 | 2.48% |
| 2026-06-18 | 4.03 | 4.06 | 3.97 | 4.04 | 3.96 | qfq | 52,398,404 | 210,540,399 | 0.00% |
| 2026-06-17 | 4.05 | 4.05 | 3.99 | 4.04 | 3.96 | qfq | 42,514,629 | 170,581,093 | -0.74% |
| 2026-06-16 | 4.07 | 4.08 | 3.97 | 4.07 | 3.99 | qfq | 51,721,374 | 207,969,399 | -0.25% |
| 2026-06-15 | 4.12 | 4.19 | 4.05 | 4.08 | 4.00 | qfq | 59,906,648 | 245,819,816 | -0.24% |
| 2026-06-12 | 4.03 | 4.11 | 4.01 | 4.09 | 4.01 | qfq | 43,814,819 | 178,252,123 | 2.25% |
| 2026-06-11 | 4.02 | 4.06 | 3.97 | 4.00 | 3.92 | qfq | 37,383,117 | 149,727,140 | -1.48% |
| 2026-06-10 | 4.13 | 4.14 | 4.03 | 4.06 | 3.98 | qfq | 48,075,749 | 195,888,620 | -2.64% |
| 2026-06-09 | 4.18 | 4.21 | 4.13 | 4.17 | 4.09 | qfq | 40,222,576 | 167,582,153 | 0.97% |
| 2026-06-08 | 4.16 | 4.19 | 4.10 | 4.13 | 4.05 | qfq | 55,009,400 | 227,350,449 | -2.13% |
| 2026-06-05 | 4.27 | 4.28 | 4.18 | 4.22 | 4.14 | qfq | 62,789,843 | 265,787,167 | -0.47% |
| 2026-06-04 | 4.28 | 4.33 | 4.21 | 4.24 | 4.16 | qfq | 54,394,989 | 231,275,035 | -0.93% |
| 2026-06-03 | 4.34 | 4.35 | 4.26 | 4.28 | 4.20 | qfq | 55,680,969 | 239,148,598 | -1.83% |
| 2026-06-02 | 4.45 | 4.49 | 4.34 | 4.36 | 4.27 | qfq | 78,108,854 | 343,835,814 | -2.02% |
| 2026-06-01 | 4.45 | 4.51 | 4.35 | 4.45 | 4.36 | qfq | 114,889,454 | 510,134,318 | -0.89% |
| 2026-05-29 | 4.33 | 4.61 | 4.33 | 4.49 | 4.40 | qfq | 193,014,552 | 871,566,438 | 7.16% |
| 2026-05-28 | 4.21 | 4.28 | 4.18 | 4.19 | 4.11 | qfq | 38,756,013 | 163,617,341 | -0.71% |
| 2026-05-27 | 4.26 | 4.32 | 4.20 | 4.22 | 4.14 | qfq | 38,913,128 | 164,970,623 | -1.86% |
| 2026-05-26 | 4.41 | 4.42 | 4.26 | 4.30 | 4.21 | qfq | 67,728,384 | 291,980,495 | -3.59% |
| 2026-05-25 | 4.36 | 4.51 | 4.36 | 4.46 | 4.37 | qfq | 101,837,082 | 454,185,543 | 5.69% |
| 2026-05-22 | 4.23 | 4.25 | 4.16 | 4.22 | 4.14 | qfq | 36,517,051 | 153,621,305 | -0.24% |
| 2026-05-21 | 4.25 | 4.33 | 4.21 | 4.23 | 4.15 | qfq | 40,223,901 | 171,526,432 | -0.70% |
| 2026-05-20 | 4.31 | 4.31 | 4.22 | 4.26 | 4.18 | qfq | 30,815,305 | 130,846,602 | -1.16% |
| 2026-05-19 | 4.35 | 4.35 | 4.26 | 4.31 | 4.22 | qfq | 40,034,990 | 172,218,228 | -1.15% |
| 2026-05-18 | 4.26 | 4.38 | 4.25 | 4.36 | 4.27 | qfq | 54,828,167 | 237,615,595 | 2.83% |
| 2026-05-15 | 4.32 | 4.33 | 4.21 | 4.24 | 4.16 | qfq | 47,915,901 | 203,905,973 | -1.40% |
| 2026-05-14 | 4.43 | 4.44 | 4.30 | 4.30 | 4.21 | qfq | 57,126,591 | 248,149,530 | -2.93% |
| 2026-05-13 | 4.44 | 4.47 | 4.42 | 4.43 | 4.34 | qfq | 38,770,659 | 171,916,671 | -0.45% |
| 2026-05-12 | 4.50 | 4.53 | 4.45 | 4.45 | 4.36 | qfq | 50,044,835 | 223,989,013 | -1.77% |
| 2026-05-11 | 4.49 | 4.56 | 4.48 | 4.53 | 4.44 | qfq | 59,240,840 | 267,940,419 | 1.12% |
| 2026-05-08 | 4.56 | 4.56 | 4.46 | 4.48 | 4.39 | qfq | 71,309,960 | 320,397,228 | -1.97% |
| 2026-05-07 | 4.63 | 4.67 | 4.55 | 4.57 | 4.48 | qfq | 63,435,951 | 290,620,188 | -1.30% |
| 2026-05-06 | 4.62 | 4.65 | 4.57 | 4.63 | 4.54 | qfq | 67,859,757 | 312,619,007 | 0.65% |
| 2026-04-30 | 4.65 | 4.68 | 4.57 | 4.60 | 4.51 | qfq | 74,242,720 | 342,523,778 | -2.13% |
| 2026-04-29 | 4.59 | 4.72 | 4.58 | 4.70 | 4.61 | qfq | 93,155,626 | 435,396,833 | 3.75% |
| 2026-04-28 | 4.47 | 4.54 | 4.46 | 4.53 | 4.44 | qfq | 73,216,456 | 329,411,812 | 2.26% |
| 2026-04-27 | 4.57 | 4.57 | 4.41 | 4.43 | 4.34 | qfq | 75,413,711 | 335,055,236 | -2.64% |
| 2026-04-24 | 4.58 | 4.59 | 4.52 | 4.55 | 4.46 | qfq | 47,555,987 | 216,378,446 | -1.30% |
| 2026-04-23 | 4.69 | 4.71 | 4.58 | 4.61 | 4.52 | qfq | 58,723,050 | 271,378,775 | -1.50% |
| 2026-04-22 | 4.74 | 4.75 | 4.65 | 4.68 | 4.59 | qfq | 70,268,410 | 329,218,480 | -2.09% |
| 2026-04-21 | 4.86 | 4.88 | 4.72 | 4.78 | 4.69 | qfq | 102,744,118 | 490,694,887 | 0.63% |
| 2026-04-20 | 4.54 | 4.91 | 4.54 | 4.75 | 4.66 | qfq | 162,797,067 | 779,347,160 | 6.50% |
| 2026-04-17 | 4.49 | 4.49 | 4.44 | 4.46 | 4.37 | qfq | 32,627,805 | 145,621,329 | -0.22% |
| 2026-04-16 | 4.45 | 4.50 | 4.44 | 4.47 | 4.38 | qfq | 34,584,208 | 154,488,325 | 0.22% |
| 2026-04-15 | 4.52 | 4.53 | 4.45 | 4.46 | 4.37 | qfq | 36,204,045 | 162,203,296 | -1.11% |
| 2026-04-14 | 4.47 | 4.54 | 4.46 | 4.51 | 4.42 | qfq | 46,183,470 | 207,523,688 | 1.12% |
| 2026-04-13 | 4.46 | 4.48 | 4.40 | 4.46 | 4.37 | qfq | 58,669,296 | 260,434,122 | 0.00% |
| 2026-04-10 | 4.66 | 4.70 | 4.45 | 4.46 | 4.37 | qfq | 130,771,831 | 588,260,005 | -3.88% |
| 2026-04-09 | 4.68 | 4.73 | 4.63 | 4.64 | 4.55 | qfq | 42,043,795 | 196,389,348 | -1.49% |
| 2026-04-08 | 4.62 | 4.71 | 4.62 | 4.71 | 4.62 | qfq | 43,717,992 | 204,418,677 | 3.29% |
| 2026-04-07 | 4.59 | 4.61 | 4.55 | 4.56 | 4.47 | qfq | 31,903,568 | 145,999,373 | -0.65% |
| 2026-04-03 | 4.63 | 4.65 | 4.52 | 4.59 | 4.50 | qfq | 43,395,718 | 198,934,085 | -0.65% |
| 2026-04-02 | 4.65 | 4.70 | 4.60 | 4.62 | 4.53 | qfq | 44,668,500 | 207,339,188 | -0.86% |
| 2026-04-01 | 4.68 | 4.75 | 4.62 | 4.66 | 4.57 | qfq | 52,689,697 | 246,282,095 | 0.87% |
| 2026-03-31 | 4.60 | 4.71 | 4.59 | 4.62 | 4.53 | qfq | 61,710,171 | 287,436,595 | 0.87% |
| 2026-03-30 | 4.47 | 4.60 | 4.45 | 4.58 | 4.49 | qfq | 42,572,596 | 193,337,423 | 1.10% |
| 2026-03-27 | 4.45 | 4.56 | 4.42 | 4.53 | 4.44 | qfq | 40,838,234 | 184,278,568 | 0.22% |
| 2026-03-26 | 4.48 | 4.67 | 4.48 | 4.52 | 4.43 | qfq | 62,126,985 | 283,837,715 | 0.44% |
| 2026-03-25 | 4.47 | 4.51 | 4.43 | 4.50 | 4.41 | qfq | 51,911,310 | 232,342,334 | 0.90% |
| 2026-03-24 | 4.34 | 4.48 | 4.26 | 4.46 | 4.37 | qfq | 84,310,550 | 368,406,115 | 5.19% |
| 2026-03-23 | 4.47 | 4.47 | 4.20 | 4.24 | 4.16 | qfq | 88,052,810 | 381,421,427 | -5.99% |
| 2026-03-20 | 4.65 | 4.67 | 4.51 | 4.51 | 4.42 | qfq | 57,663,777 | 263,413,915 | -2.80% |
| 2026-03-19 | 4.74 | 4.76 | 4.61 | 4.64 | 4.55 | qfq | 67,975,141 | 317,146,518 | -2.93% |
| 2026-03-18 | 4.80 | 4.82 | 4.72 | 4.78 | 4.69 | qfq | 52,261,170 | 249,056,542 | -0.42% |
| 2026-03-17 | 4.82 | 4.93 | 4.79 | 4.80 | 4.70 | qfq | 63,745,875 | 309,166,308 | -0.21% |
| 2026-03-16 | 4.97 | 4.99 | 4.79 | 4.81 | 4.71 | qfq | 79,289,895 | 384,265,736 | -3.22% |
| 2026-03-13 | 4.94 | 5.08 | 4.94 | 4.97 | 4.87 | qfq | 83,584,308 | 419,855,559 | 0.20% |
| 2026-03-12 | 4.96 | 5.00 | 4.91 | 4.96 | 4.86 | qfq | 50,214,900 | 249,102,293 | 0.20% |
| 2026-03-11 | 5.00 | 5.00 | 4.92 | 4.95 | 4.85 | qfq | 58,869,972 | 291,180,763 | -1.20% |
| 2026-03-10 | 5.02 | 5.06 | 4.96 | 5.01 | 4.91 | qfq | 67,268,736 | 336,159,766 | 0.20% |
| 2026-03-09 | 5.06 | 5.06 | 4.90 | 5.00 | 4.90 | qfq | 82,642,073 | 410,451,654 | -1.38% |
| 2026-03-06 | 5.05 | 5.11 | 5.02 | 5.07 | 4.97 | qfq | 46,552,621 | 235,864,860 | 0.20% |
| 2026-03-05 | 5.15 | 5.20 | 5.03 | 5.06 | 4.96 | qfq | 60,688,563 | 309,567,202 | -0.59% |
| 2026-03-04 | 5.05 | 5.19 | 5.05 | 5.09 | 4.99 | qfq | 67,657,001 | 345,948,904 | -0.59% |
| 2026-03-03 | 5.27 | 5.30 | 5.09 | 5.12 | 5.02 | qfq | 99,063,497 | 512,282,470 | -3.03% |
| 2026-03-02 | 5.16 | 5.31 | 5.14 | 5.28 | 5.18 | qfq | 102,405,304 | 537,243,650 | 0.76% |
| 2026-02-27 | 5.14 | 5.32 | 5.12 | 5.24 | 5.14 | qfq | 91,770,932 | 480,355,710 | 1.75% |
| 2026-02-26 | 5.17 | 5.26 | 5.14 | 5.15 | 5.05 | qfq | 70,872,580 | 367,094,317 | -0.39% |
| 2026-02-25 | 5.07 | 5.32 | 5.04 | 5.17 | 5.07 | qfq | 116,726,913 | 608,594,746 | 1.97% |
| 2026-02-24 | 4.87 | 5.15 | 4.87 | 5.07 | 4.97 | qfq | 84,570,306 | 424,677,941 | 4.54% |
| 2026-02-13 | 4.95 | 4.95 | 4.84 | 4.85 | 4.75 | qfq | 57,614,059 | 281,639,970 | -2.22% |
| 2026-02-12 | 4.99 | 5.02 | 4.88 | 4.96 | 4.86 | qfq | 66,827,506 | 330,816,686 | 0.00% |
| 2026-02-11 | 4.97 | 5.00 | 4.94 | 4.96 | 4.86 | qfq | 64,760,568 | 321,541,967 | -0.80% |
| 2026-02-10 | 5.04 | 5.05 | 4.94 | 5.00 | 4.90 | qfq | 74,391,541 | 370,319,393 | -1.19% |
| 2026-02-09 | 5.12 | 5.14 | 5.02 | 5.06 | 4.96 | qfq | 88,550,875 | 447,104,300 | -0.39% |
| 2026-02-06 | 5.13 | 5.16 | 5.02 | 5.08 | 4.98 | qfq | 109,744,929 | 558,555,071 | -1.93% |
| 2026-02-05 | 5.01 | 5.22 | 4.99 | 5.18 | 5.08 | qfq | 148,342,057 | 762,061,309 | 2.57% |
| 2026-02-04 | 4.85 | 5.08 | 4.79 | 5.05 | 4.95 | qfq | 124,634,726 | 618,906,519 | 4.12% |
| 2026-02-03 | 4.80 | 4.92 | 4.78 | 4.85 | 4.75 | qfq | 102,966,499 | 499,586,696 | 2.11% |
| 2026-02-02 | 4.98 | 5.01 | 4.75 | 4.75 | 4.66 | qfq | 178,665,008 | 861,644,967 | -5.94% |
| 2026-01-30 | 5.01 | 5.23 | 4.90 | 5.05 | 4.95 | qfq | 202,909,826 | 1,022,126,560 | 3.70% |
| 2026-01-29 | 4.84 | 4.93 | 4.78 | 4.87 | 4.77 | qfq | 97,989,255 | 474,891,359 | 0.62% |
| 2026-01-28 | 4.68 | 4.87 | 4.67 | 4.84 | 4.74 | qfq | 116,320,995 | 559,437,105 | 2.76% |
| 2026-01-27 | 4.69 | 4.77 | 4.62 | 4.71 | 4.62 | qfq | 95,604,029 | 447,231,524 | 0.43% |
| 2026-01-26 | 4.67 | 4.78 | 4.62 | 4.69 | 4.60 | qfq | 117,667,589 | 551,012,416 | 0.43% |
| 2026-01-23 | 4.73 | 4.73 | 4.65 | 4.67 | 4.58 | qfq | 78,399,927 | 366,259,767 | -1.06% |
| 2026-01-22 | 4.67 | 4.76 | 4.61 | 4.72 | 4.63 | qfq | 99,934,406 | 468,896,062 | 1.07% |
| 2026-01-21 | 4.61 | 4.67 | 4.56 | 4.67 | 4.58 | qfq | 90,344,499 | 417,038,203 | 0.21% |
| 2026-01-20 | 4.49 | 4.71 | 4.47 | 4.66 | 4.57 | qfq | 144,207,212 | 663,963,776 | 4.48% |
| 2026-01-19 | 4.44 | 4.51 | 4.43 | 4.46 | 4.37 | qfq | 70,106,849 | 313,035,682 | 0.45% |
| 2026-01-16 | 4.34 | 4.51 | 4.27 | 4.44 | 4.35 | qfq | 115,469,671 | 506,204,760 | 2.30% |
| 2026-01-15 | 4.32 | 4.37 | 4.28 | 4.34 | 4.25 | qfq | 70,960,147 | 307,579,160 | -0.46% |
| 2026-01-14 | 4.23 | 4.39 | 4.22 | 4.36 | 4.27 | qfq | 137,785,160 | 593,234,166 | 2.83% |
| 2026-01-13 | 4.30 | 4.31 | 4.21 | 4.24 | 4.16 | qfq | 70,738,189 | 300,767,245 | -1.85% |
| 2026-01-12 | 4.27 | 4.35 | 4.26 | 4.32 | 4.23 | qfq | 93,439,619 | 401,731,541 | 1.65% |
| 2026-01-09 | 4.24 | 4.29 | 4.22 | 4.25 | 4.17 | qfq | 63,675,590 | 271,007,485 | 0.24% |
| 2026-01-08 | 4.23 | 4.26 | 4.20 | 4.24 | 4.16 | qfq | 55,594,513 | 235,290,663 | -0.47% |
| 2026-01-07 | 4.23 | 4.27 | 4.21 | 4.26 | 4.18 | qfq | 55,318,233 | 234,724,740 | 0.71% |
| 2026-01-06 | 4.17 | 4.25 | 4.16 | 4.23 | 4.15 | qfq | 49,277,499 | 207,299,425 | 1.20% |
| 2026-01-05 | 4.20 | 4.22 | 4.16 | 4.18 | 4.10 | qfq | 44,875,689 | 187,610,650 | 0.00% |
| 2025-12-31 | 4.18 | 4.20 | 4.15 | 4.18 | 4.10 | qfq | 37,873,787 | 158,173,690 | 0.00% |
| 2025-12-30 | 4.17 | 4.20 | 4.11 | 4.18 | 4.10 | qfq | 45,896,410 | 190,998,252 | -0.48% |
| 2025-12-29 | 4.19 | 4.22 | 4.16 | 4.20 | 4.12 | qfq | 42,325,800 | 177,508,898 | 0.24% |
| 2025-12-26 | 4.15 | 4.20 | 4.14 | 4.19 | 4.11 | qfq | 47,936,072 | 200,267,913 | 0.96% |
| 2025-12-25 | 4.12 | 4.16 | 4.09 | 4.15 | 4.07 | qfq | 37,019,400 | 152,964,419 | 0.48% |
| 2025-12-24 | 4.11 | 4.14 | 4.08 | 4.13 | 4.05 | qfq | 34,515,580 | 141,872,247 | 0.73% |
| 2025-12-23 | 4.10 | 4.14 | 4.08 | 4.10 | 4.02 | qfq | 37,558,156 | 154,222,993 | 0.00% |
| 2025-12-22 | 4.13 | 4.18 | 4.10 | 4.10 | 4.02 | qfq | 38,337,389 | 158,344,657 | -0.49% |
| 2025-12-19 | 4.05 | 4.14 | 4.04 | 4.12 | 4.04 | qfq | 53,042,879 | 217,966,091 | 1.73% |
| 2025-12-18 | 4.03 | 4.09 | 4.01 | 4.05 | 3.97 | qfq | 36,704,541 | 148,891,206 | 0.25% |
| 2025-12-17 | 4.00 | 4.06 | 3.97 | 4.04 | 3.96 | qfq | 41,552,071 | 166,543,910 | 1.00% |
| 2025-12-16 | 4.07 | 4.08 | 3.98 | 4.00 | 3.92 | qfq | 49,853,728 | 200,295,820 | -2.20% |
| 2025-12-15 | 4.01 | 4.11 | 3.97 | 4.09 | 4.01 | qfq | 70,808,920 | 288,080,051 | 1.49% |
| 2025-12-12 | 4.06 | 4.09 | 3.97 | 4.03 | 3.95 | qfq | 92,344,595 | 371,867,691 | 1.77% |
| 2025-12-11 | 4.01 | 4.04 | 3.95 | 3.96 | 3.88 | qfq | 41,344,132 | 164,728,778 | -1.49% |
| 2025-12-10 | 4.00 | 4.04 | 3.97 | 4.02 | 3.94 | qfq | 35,086,626 | 140,728,883 | 0.50% |
| 2025-12-09 | 4.09 | 4.10 | 3.99 | 4.00 | 3.92 | qfq | 47,162,300 | 190,257,722 | -2.44% |
| 2025-12-08 | 4.12 | 4.13 | 4.06 | 4.10 | 4.02 | qfq | 45,498,041 | 186,493,770 | -0.24% |
| 2025-12-05 | 4.00 | 4.11 | 4.00 | 4.11 | 4.03 | qfq | 55,316,915 | 225,209,926 | 2.49% |
| 2025-12-04 | 4.00 | 4.06 | 3.98 | 4.01 | 3.93 | qfq | 38,683,797 | 155,407,810 | 0.00% |
| 2025-12-03 | 4.02 | 4.04 | 3.99 | 4.01 | 3.93 | qfq | 32,362,284 | 129,942,140 | -0.25% |
| 2025-12-02 | 3.98 | 4.03 | 3.96 | 4.02 | 3.94 | qfq | 40,913,727 | 163,794,935 | 0.50% |
| 2025-12-01 | 3.95 | 4.02 | 3.95 | 4.00 | 3.92 | qfq | 48,736,509 | 194,665,546 | 1.01% |
| 2025-11-28 | 3.91 | 3.96 | 3.88 | 3.96 | 3.88 | qfq | 41,860,475 | 164,322,176 | 1.02% |
| 2025-11-27 | 3.94 | 3.95 | 3.91 | 3.92 | 3.84 | qfq | 33,932,525 | 133,256,523 | -0.25% |
| 2025-11-26 | 3.96 | 3.99 | 3.93 | 3.93 | 3.85 | qfq | 38,166,750 | 151,124,141 | -0.76% |
| 2025-11-25 | 3.98 | 4.00 | 3.96 | 3.96 | 3.88 | qfq | 43,312,199 | 172,289,218 | -0.50% |
| 2025-11-24 | 3.97 | 4.00 | 3.93 | 3.98 | 3.90 | qfq | 46,126,846 | 183,175,068 | 0.25% |
| 2025-11-21 | 4.10 | 4.11 | 3.95 | 3.97 | 3.89 | qfq | 71,457,769 | 287,070,369 | -4.11% |
| 2025-11-20 | 4.15 | 4.19 | 4.12 | 4.14 | 4.06 | qfq | 41,203,300 | 171,300,198 | 0.00% |
| 2025-11-19 | 4.19 | 4.22 | 4.09 | 4.14 | 4.06 | qfq | 55,347,331 | 228,750,242 | -1.19% |
| 2025-11-18 | 4.34 | 4.35 | 4.17 | 4.19 | 4.11 | qfq | 88,341,857 | 374,097,577 | -3.68% |
| 2025-11-17 | 4.32 | 4.36 | 4.29 | 4.35 | 4.26 | qfq | 51,707,393 | 223,555,135 | 0.46% |
| 2025-11-14 | 4.32 | 4.36 | 4.30 | 4.33 | 4.24 | qfq | 49,940,400 | 216,266,737 | -0.23% |
| 2025-11-13 | 4.32 | 4.36 | 4.29 | 4.34 | 4.25 | qfq | 56,585,948 | 244,828,414 | 0.46% |
| 2025-11-12 | 4.36 | 4.38 | 4.30 | 4.32 | 4.23 | qfq | 61,690,832 | 267,037,920 | -0.92% |
| 2025-11-11 | 4.37 | 4.40 | 4.34 | 4.36 | 4.27 | qfq | 52,289,411 | 227,997,913 | -0.46% |
| 2025-11-10 | 4.42 | 4.44 | 4.36 | 4.38 | 4.29 | qfq | 74,321,421 | 325,465,305 | -0.90% |
| 2025-11-07 | 4.41 | 4.47 | 4.38 | 4.42 | 4.33 | qfq | 83,395,615 | 368,605,908 | -0.23% |
| 2025-11-06 | 4.33 | 4.49 | 4.31 | 4.43 | 4.34 | qfq | 134,562,896 | 595,923,822 | 2.07% |
| 2025-11-05 | 4.28 | 4.35 | 4.27 | 4.34 | 4.25 | qfq | 68,714,192 | 296,902,558 | 0.23% |
| 2025-11-04 | 4.38 | 4.38 | 4.31 | 4.33 | 4.24 | qfq | 75,626,323 | 328,780,663 | -1.14% |
| 2025-11-03 | 4.36 | 4.40 | 4.31 | 4.38 | 4.29 | qfq | 91,124,527 | 396,630,949 | 1.15% |
| 2025-10-31 | 4.31 | 4.37 | 4.28 | 4.33 | 4.24 | qfq | 93,832,450 | 405,967,951 | 0.00% |
| 2025-10-30 | 4.38 | 4.49 | 4.33 | 4.33 | 4.24 | qfq | 153,033,482 | 670,928,785 | -1.14% |
| 2025-10-29 | 4.31 | 4.39 | 4.24 | 4.38 | 4.29 | qfq | 177,046,966 | 770,036,455 | 2.82% |
| 2025-10-28 | 4.34 | 4.43 | 4.24 | 4.26 | 4.18 | qfq | 306,428,737 | 1,326,311,080 | -1.39% |
| 2025-10-27 | 4.12 | 4.44 | 4.11 | 4.32 | 4.23 | qfq | 401,214,204 | 1,760,308,298 | 6.93% |
| 2025-10-24 | 3.99 | 4.12 | 3.92 | 4.04 | 3.96 | qfq | 142,653,370 | 574,220,100 | 1.00% |
| 2025-10-23 | 3.94 | 4.00 | 3.89 | 4.00 | 3.92 | qfq | 56,325,952 | 222,360,396 | 1.27% |
| 2025-10-22 | 3.95 | 3.97 | 3.93 | 3.95 | 3.87 | qfq | 31,299,253 | 123,603,279 | 0.00% |
| 2025-10-21 | 3.92 | 3.95 | 3.90 | 3.95 | 3.87 | qfq | 35,003,113 | 137,805,000 | 0.77% |
| 2025-10-20 | 3.90 | 3.94 | 3.86 | 3.92 | 3.84 | qfq | 52,562,710 | 204,956,785 | 0.77% |
| 2025-10-17 | 3.90 | 3.98 | 3.88 | 3.89 | 3.81 | qfq | 53,361,935 | 209,567,955 | -0.51% |
| 2025-10-16 | 3.97 | 3.97 | 3.89 | 3.91 | 3.83 | qfq | 49,371,446 | 193,859,753 | -1.76% |
| 2025-10-15 | 3.98 | 4.02 | 3.94 | 3.98 | 3.90 | qfq | 53,099,039 | 211,038,471 | 0.00% |
| 2025-10-14 | 4.00 | 4.03 | 3.96 | 3.98 | 3.90 | qfq | 71,529,641 | 285,590,218 | -0.75% |
| 2025-10-13 | 3.90 | 4.01 | 3.87 | 4.01 | 3.93 | qfq | 89,377,978 | 351,404,674 | 0.75% |
| 2025-10-10 | 3.96 | 3.99 | 3.91 | 3.98 | 3.90 | qfq | 74,632,122 | 296,148,294 | 0.51% |
| 2025-10-09 | 3.87 | 3.98 | 3.87 | 3.96 | 3.88 | qfq | 94,448,375 | 372,496,443 | 2.86% |
| 2025-09-30 | 3.78 | 3.85 | 3.76 | 3.85 | 3.77 | qfq | 48,983,641 | 187,327,274 | 1.58% |
| 2025-09-29 | 3.72 | 3.80 | 3.67 | 3.79 | 3.71 | qfq | 45,001,909 | 168,508,047 | 1.61% |
| 2025-09-26 | 3.72 | 3.77 | 3.71 | 3.73 | 3.66 | qfq | 22,571,773 | 84,456,851 | 0.00% |
| 2025-09-25 | 3.76 | 3.79 | 3.72 | 3.73 | 3.66 | qfq | 28,177,231 | 105,547,032 | -0.80% |
| 2025-09-24 | 3.73 | 3.77 | 3.72 | 3.76 | 3.69 | qfq | 21,890,720 | 81,996,625 | 0.53% |
| 2025-09-23 | 3.82 | 3.83 | 3.70 | 3.74 | 3.67 | qfq | 42,371,421 | 158,498,440 | -2.09% |
| 2025-09-22 | 3.83 | 3.83 | 3.77 | 3.82 | 3.74 | qfq | 43,686,612 | 165,996,001 | -0.52% |
| 2025-09-19 | 3.83 | 3.89 | 3.82 | 3.84 | 3.76 | qfq | 44,467,835 | 171,071,210 | -0.26% |
| 2025-09-18 | 3.88 | 3.92 | 3.81 | 3.85 | 3.77 | qfq | 60,508,692 | 234,177,844 | -1.03% |
| 2025-09-17 | 3.85 | 3.90 | 3.82 | 3.89 | 3.81 | qfq | 56,150,631 | 217,493,461 | 0.78% |
| 2025-09-16 | 3.85 | 3.88 | 3.81 | 3.86 | 3.78 | qfq | 45,637,775 | 175,323,261 | 0.26% |
| 2025-09-15 | 3.84 | 3.88 | 3.81 | 3.85 | 3.77 | qfq | 42,591,770 | 163,521,240 | 0.00% |
| 2025-09-12 | 3.83 | 3.88 | 3.80 | 3.85 | 3.77 | qfq | 53,616,050 | 206,196,151 | 0.52% |
| 2025-09-11 | 3.79 | 3.83 | 3.77 | 3.83 | 3.75 | qfq | 38,848,147 | 147,663,234 | 1.06% |
| 2025-09-10 | 3.80 | 3.81 | 3.75 | 3.79 | 3.71 | qfq | 26,952,932 | 101,728,896 | 0.00% |
| 2025-09-09 | 3.78 | 3.83 | 3.76 | 3.79 | 3.71 | qfq | 29,727,940 | 112,866,437 | 0.00% |
| 2025-09-08 | 3.72 | 3.79 | 3.72 | 3.79 | 3.71 | qfq | 36,788,386 | 138,433,504 | 1.88% |
| 2025-09-05 | 3.72 | 3.73 | 3.70 | 3.72 | 3.65 | qfq | 33,391,959 | 123,952,059 | 0.00% |
| 2025-09-04 | 3.73 | 3.74 | 3.69 | 3.72 | 3.65 | qfq | 37,824,703 | 140,607,750 | -0.27% |
| 2025-09-03 | 3.80 | 3.81 | 3.72 | 3.73 | 3.66 | qfq | 33,036,663 | 123,874,983 | -1.58% |
| 2025-09-02 | 3.83 | 3.83 | 3.76 | 3.79 | 3.71 | qfq | 42,545,051 | 161,261,422 | -1.04% |
| 2025-09-01 | 3.83 | 3.85 | 3.77 | 3.83 | 3.75 | qfq | 45,898,332 | 175,093,595 | 0.00% |
| 2025-08-29 | 3.80 | 3.86 | 3.80 | 3.83 | 3.75 | qfq | 47,071,050 | 180,324,195 | 0.79% |
| 2025-08-28 | 3.81 | 3.84 | 3.70 | 3.80 | 3.72 | qfq | 65,638,251 | 247,625,680 | -0.26% |
| 2025-08-27 | 3.90 | 3.93 | 3.80 | 3.81 | 3.73 | qfq | 72,614,505 | 281,022,045 | -2.81% |
| 2025-08-26 | 3.84 | 3.95 | 3.82 | 3.92 | 3.84 | qfq | 95,138,098 | 370,902,558 | 2.08% |
| 2025-08-25 | 3.79 | 3.85 | 3.79 | 3.84 | 3.76 | qfq | 62,160,102 | 237,961,896 | 1.32% |
| 2025-08-22 | 3.77 | 3.79 | 3.74 | 3.79 | 3.71 | qfq | 41,337,219 | 155,493,047 | 0.26% |
| 2025-08-21 | 3.77 | 3.79 | 3.76 | 3.78 | 3.71 | qfq | 31,853,893 | 120,330,667 | 0.27% |
| 2025-08-20 | 3.70 | 3.77 | 3.69 | 3.77 | 3.70 | qfq | 42,180,514 | 157,951,989 | 1.62% |
| 2025-08-19 | 3.73 | 3.74 | 3.70 | 3.71 | 3.64 | qfq | 30,030,573 | 111,516,600 | -0.27% |
| 2025-08-18 | 3.72 | 3.74 | 3.71 | 3.72 | 3.65 | qfq | 42,342,832 | 157,624,321 | 0.00% |
| 2025-08-15 | 3.68 | 3.73 | 3.67 | 3.72 | 3.65 | qfq | 26,454,005 | 98,161,336 | 1.09% |
| 2025-08-14 | 3.78 | 3.78 | 3.67 | 3.68 | 3.61 | qfq | 47,238,758 | 175,911,933 | -2.39% |
| 2025-08-13 | 3.78 | 3.80 | 3.76 | 3.77 | 3.70 | qfq | 28,558,554 | 107,920,064 | -0.26% |
| 2025-08-12 | 3.80 | 3.81 | 3.77 | 3.78 | 3.71 | qfq | 29,526,323 | 111,613,213 | -0.53% |
| 2025-08-11 | 3.81 | 3.82 | 3.78 | 3.80 | 3.72 | qfq | 38,598,946 | 146,473,334 | -0.52% |
| 2025-08-08 | 3.76 | 3.85 | 3.74 | 3.82 | 3.74 | qfq | 55,215,450 | 209,999,809 | 1.60% |
| 2025-08-07 | 3.78 | 3.79 | 3.72 | 3.76 | 3.69 | qfq | 34,848,153 | 130,592,249 | -0.53% |
| 2025-08-06 | 3.79 | 3.80 | 3.75 | 3.78 | 3.71 | qfq | 27,834,301 | 104,923,161 | -0.26% |
| 2025-08-05 | 3.77 | 3.81 | 3.76 | 3.79 | 3.71 | qfq | 25,414,695 | 96,263,885 | 0.80% |
| 2025-08-04 | 3.74 | 3.76 | 3.72 | 3.76 | 3.69 | qfq | 27,305,311 | 102,144,157 | 0.00% |
| 2025-08-01 | 3.77 | 3.78 | 3.73 | 3.76 | 3.69 | qfq | 33,617,649 | 126,179,306 | -0.27% |
| 2025-07-31 | 3.90 | 3.90 | 3.76 | 3.77 | 3.70 | qfq | 69,029,256 | 263,121,212 | -3.33% |
| 2025-07-30 | 3.89 | 3.95 | 3.88 | 3.90 | 3.82 | qfq | 51,807,791 | 203,065,923 | -0.26% |
| 2025-07-29 | 3.86 | 3.91 | 3.84 | 3.91 | 3.83 | qfq | 46,273,157 | 179,376,533 | 1.30% |
| 2025-07-28 | 3.88 | 3.89 | 3.84 | 3.86 | 3.78 | qfq | 49,154,054 | 189,636,103 | -0.77% |
| 2025-07-25 | 3.96 | 3.97 | 3.89 | 3.89 | 3.81 | qfq | 58,374,350 | 228,680,075 | -1.52% |
| 2025-07-24 | 3.91 | 3.96 | 3.88 | 3.95 | 3.87 | qfq | 76,440,657 | 300,488,824 | 0.51% |
| 2025-07-23 | 4.02 | 4.05 | 3.92 | 3.93 | 3.85 | qfq | 118,224,643 | 470,639,989 | -1.50% |
| 2025-07-22 | 3.93 | 4.00 | 3.87 | 3.99 | 3.91 | qfq | 136,464,817 | 537,550,047 | 2.31% |
| 2025-07-21 | 3.84 | 3.96 | 3.83 | 3.90 | 3.82 | qfq | 158,773,668 | 620,923,451 | 5.12% |
| 2025-07-18 | 3.70 | 3.74 | 3.70 | 3.71 | 3.64 | qfq | 28,369,396 | 105,386,261 | 0.54% |
| 2025-07-17 | 3.67 | 3.71 | 3.66 | 3.69 | 3.62 | qfq | 30,488,526 | 112,357,870 | 0.54% |
| 2025-07-16 | 3.68 | 3.70 | 3.66 | 3.67 | 3.60 | qfq | 34,165,936 | 125,584,419 | -0.54% |
| 2025-07-15 | 3.73 | 3.74 | 3.67 | 3.69 | 3.62 | qfq | 45,961,297 | 169,697,714 | -1.07% |
| 2025-07-14 | 3.75 | 3.77 | 3.73 | 3.73 | 3.66 | qfq | 39,786,010 | 149,087,614 | -0.53% |
| 2025-07-11 | 3.76 | 3.81 | 3.74 | 3.75 | 3.68 | qfq | 63,474,717 | 239,091,742 | -0.53% |
| 2025-07-10 | 3.71 | 3.80 | 3.69 | 3.77 | 3.70 | qfq | 76,405,903 | 287,131,482 | 1.62% |
| 2025-07-09 | 3.72 | 3.77 | 3.70 | 3.71 | 3.64 | qfq | 49,427,400 | 184,241,997 | -0.27% |
| 2025-07-08 | 3.70 | 3.73 | 3.67 | 3.72 | 3.65 | qfq | 40,939,064 | 151,576,425 | 0.54% |
| 2025-07-07 | 3.68 | 3.72 | 3.65 | 3.70 | 3.63 | qfq | 36,196,336 | 133,689,797 | 0.27% |
| 2025-07-04 | 3.69 | 3.76 | 3.67 | 3.69 | 3.62 | qfq | 54,880,902 | 203,624,630 | -0.54% |
| 2025-07-03 | 3.73 | 3.74 | 3.68 | 3.71 | 3.62 | qfq | 54,113,241 | 200,567,927 | -0.54% |
| 2025-07-02 | 3.70 | 3.75 | 3.66 | 3.73 | 3.64 | qfq | 74,775,763 | 277,069,307 | 0.54% |
| 2025-07-01 | 3.74 | 3.75 | 3.67 | 3.71 | 3.62 | qfq | 74,549,460 | 275,271,799 | -0.27% |
| 2025-06-30 | 3.63 | 3.74 | 3.63 | 3.72 | 3.63 | qfq | 137,320,764 | 508,624,477 | 4.20% |
| 2025-06-27 | 3.48 | 3.61 | 3.47 | 3.57 | 3.48 | qfq | 86,649,243 | 307,199,897 | 2.88% |
| 2025-06-26 | 3.50 | 3.51 | 3.46 | 3.47 | 3.38 | qfq | 26,967,601 | 93,940,602 | -0.57% |
| 2025-06-25 | 3.47 | 3.50 | 3.46 | 3.49 | 3.40 | qfq | 28,834,317 | 100,263,637 | 0.58% |
| 2025-06-24 | 3.45 | 3.47 | 3.43 | 3.47 | 3.38 | qfq | 25,955,312 | 89,668,907 | 0.87% |
| 2025-06-23 | 3.41 | 3.45 | 3.39 | 3.44 | 3.35 | qfq | 20,589,842 | 70,472,969 | 0.58% |
| 2025-06-20 | 3.43 | 3.45 | 3.42 | 3.42 | 3.33 | qfq | 18,398,664 | 63,119,004 | -0.29% |
| 2025-06-19 | 3.44 | 3.45 | 3.41 | 3.43 | 3.34 | qfq | 27,590,536 | 94,662,572 | -0.58% |
| 2025-06-18 | 3.46 | 3.47 | 3.42 | 3.45 | 3.36 | qfq | 27,563,356 | 94,894,898 | -0.29% |
| 2025-06-17 | 3.42 | 3.47 | 3.41 | 3.46 | 3.37 | qfq | 38,715,799 | 133,480,938 | 1.17% |
| 2025-06-16 | 3.45 | 3.46 | 3.41 | 3.42 | 3.33 | qfq | 50,913,237 | 174,469,562 | -1.16% |
| 2025-06-13 | 3.50 | 3.51 | 3.46 | 3.46 | 3.37 | qfq | 57,819,258 | 200,971,299 | -1.42% |
| 2025-06-12 | 3.55 | 3.56 | 3.49 | 3.51 | 3.42 | qfq | 39,160,987 | 137,442,865 | -1.13% |
| 2025-06-11 | 3.54 | 3.57 | 3.53 | 3.55 | 3.46 | qfq | 22,730,487 | 80,878,457 | 0.28% |
| 2025-06-10 | 3.58 | 3.58 | 3.52 | 3.54 | 3.45 | qfq | 30,104,416 | 106,855,793 | -0.84% |
| 2025-06-09 | 3.57 | 3.58 | 3.54 | 3.57 | 3.48 | qfq | 28,345,942 | 100,924,033 | 0.28% |
| 2025-06-06 | 3.53 | 3.57 | 3.53 | 3.56 | 3.47 | qfq | 30,444,384 | 108,164,750 | 0.56% |
| 2025-06-05 | 3.52 | 3.58 | 3.51 | 3.54 | 3.45 | qfq | 38,090,120 | 134,709,757 | 0.57% |
| 2025-06-04 | 3.48 | 3.52 | 3.47 | 3.52 | 3.43 | qfq | 30,179,880 | 105,597,215 | 1.44% |
| 2025-06-03 | 3.49 | 3.51 | 3.46 | 3.47 | 3.38 | qfq | 43,074,123 | 149,874,212 | -1.14% |
| 2025-05-30 | 3.49 | 3.52 | 3.46 | 3.51 | 3.42 | qfq | 33,223,858 | 116,139,891 | 0.29% |
| 2025-05-29 | 3.46 | 3.50 | 3.45 | 3.50 | 3.41 | qfq | 24,201,259 | 84,393,839 | 1.16% |
| 2025-05-28 | 3.48 | 3.48 | 3.45 | 3.46 | 3.37 | qfq | 13,854,950 | 48,004,829 | -0.57% |
| 2025-05-27 | 3.48 | 3.48 | 3.43 | 3.48 | 3.39 | qfq | 19,892,483 | 68,818,637 | 0.58% |
| 2025-05-26 | 3.44 | 3.49 | 3.41 | 3.46 | 3.37 | qfq | 20,398,348 | 70,479,142 | 0.58% |
| 2025-05-23 | 3.47 | 3.49 | 3.44 | 3.44 | 3.35 | qfq | 25,105,417 | 87,052,321 | -0.58% |
| 2025-05-22 | 3.50 | 3.51 | 3.46 | 3.46 | 3.37 | qfq | 21,196,990 | 73,813,307 | -1.14% |
| 2025-05-21 | 3.52 | 3.52 | 3.50 | 3.50 | 3.41 | qfq | 25,045,500 | 87,849,973 | -0.57% |
| 2025-05-20 | 3.54 | 3.54 | 3.50 | 3.52 | 3.43 | qfq | 25,990,460 | 91,359,266 | -0.56% |
| 2025-05-19 | 3.49 | 3.54 | 3.48 | 3.54 | 3.45 | qfq | 30,568,900 | 107,405,628 | 1.43% |
| 2025-05-16 | 3.53 | 3.53 | 3.48 | 3.49 | 3.40 | qfq | 23,415,254 | 81,958,942 | -0.57% |
| 2025-05-15 | 3.51 | 3.54 | 3.50 | 3.51 | 3.42 | qfq | 24,642,700 | 86,710,660 | 0.00% |
| 2025-05-14 | 3.48 | 3.51 | 3.45 | 3.51 | 3.42 | qfq | 28,734,981 | 100,204,615 | 0.86% |
| 2025-05-13 | 3.48 | 3.50 | 3.47 | 3.48 | 3.39 | qfq | 25,260,457 | 87,953,745 | 0.29% |
| 2025-05-12 | 3.46 | 3.48 | 3.44 | 3.47 | 3.38 | qfq | 19,711,895 | 68,171,305 | 0.58% |
| 2025-05-09 | 3.47 | 3.49 | 3.45 | 3.45 | 3.36 | qfq | 19,536,416 | 67,699,695 | -0.86% |
| 2025-05-08 | 3.46 | 3.48 | 3.45 | 3.48 | 3.39 | qfq | 27,596,381 | 95,687,150 | 0.29% |
| 2025-05-07 | 3.45 | 3.48 | 3.43 | 3.47 | 3.38 | qfq | 31,426,616 | 108,528,383 | 1.17% |
| 2025-05-06 | 3.39 | 3.43 | 3.38 | 3.43 | 3.34 | qfq | 32,223,627 | 110,021,785 | 1.78% |
| 2025-04-30 | 3.42 | 3.43 | 3.37 | 3.37 | 3.29 | qfq | 27,326,239 | 92,567,371 | -1.17% |
| 2025-04-29 | 3.39 | 3.45 | 3.38 | 3.41 | 3.32 | qfq | 34,388,172 | 117,703,608 | 0.89% |
| 2025-04-28 | 3.39 | 3.41 | 3.37 | 3.38 | 3.30 | qfq | 35,097,700 | 119,054,306 | 0.30% |
| 2025-04-25 | 3.36 | 3.40 | 3.36 | 3.37 | 3.29 | qfq | 23,449,607 | 79,287,175 | 0.30% |
| 2025-04-24 | 3.37 | 3.38 | 3.35 | 3.36 | 3.28 | qfq | 20,306,752 | 68,394,994 | 0.00% |
| 2025-04-23 | 3.38 | 3.40 | 3.36 | 3.36 | 3.28 | qfq | 26,597,700 | 89,611,193 | -0.59% |
| 2025-04-22 | 3.38 | 3.40 | 3.37 | 3.38 | 3.30 | qfq | 20,072,857 | 67,965,864 | -0.29% |
| 2025-04-21 | 3.38 | 3.40 | 3.36 | 3.39 | 3.30 | qfq | 20,959,300 | 70,828,710 | 0.00% |
| 2025-04-18 | 3.37 | 3.39 | 3.35 | 3.39 | 3.30 | qfq | 14,955,967 | 50,405,864 | 0.59% |
| 2025-04-17 | 3.35 | 3.42 | 3.35 | 3.37 | 3.29 | qfq | 27,854,140 | 94,454,898 | 0.30% |
| 2025-04-16 | 3.33 | 3.37 | 3.30 | 3.36 | 3.28 | qfq | 26,471,245 | 88,245,374 | 0.90% |
| 2025-04-15 | 3.37 | 3.37 | 3.31 | 3.33 | 3.25 | qfq | 20,524,251 | 68,330,576 | -0.89% |
| 2025-04-14 | 3.32 | 3.41 | 3.31 | 3.36 | 3.28 | qfq | 37,325,658 | 125,189,179 | 1.82% |
| 2025-04-11 | 3.27 | 3.33 | 3.26 | 3.30 | 3.22 | qfq | 28,029,588 | 92,646,360 | 0.61% |
| 2025-04-10 | 3.28 | 3.33 | 3.27 | 3.28 | 3.20 | qfq | 37,343,087 | 123,240,936 | 0.31% |
| 2025-04-09 | 3.21 | 3.28 | 3.12 | 3.27 | 3.19 | qfq | 42,340,098 | 136,258,027 | 0.93% |
| 2025-04-08 | 3.18 | 3.27 | 3.17 | 3.24 | 3.16 | qfq | 40,162,304 | 129,843,080 | 2.21% |
| 2025-04-07 | 3.40 | 3.41 | 3.16 | 3.17 | 3.09 | qfq | 60,834,821 | 198,079,834 | -9.69% |
| 2025-04-03 | 3.46 | 3.52 | 3.46 | 3.51 | 3.42 | qfq | 24,916,532 | 87,144,116 | 0.86% |
| 2025-04-02 | 3.50 | 3.51 | 3.47 | 3.48 | 3.39 | qfq | 17,441,202 | 60,872,536 | -0.57% |
| 2025-04-01 | 3.46 | 3.52 | 3.46 | 3.50 | 3.41 | qfq | 24,189,556 | 84,528,397 | 1.16% |
| 2025-03-31 | 3.50 | 3.52 | 3.44 | 3.46 | 3.37 | qfq | 28,415,200 | 98,604,863 | -1.70% |
| 2025-03-28 | 3.56 | 3.57 | 3.51 | 3.52 | 3.43 | qfq | 31,219,437 | 110,336,513 | -1.40% |
| 2025-03-27 | 3.59 | 3.60 | 3.56 | 3.57 | 3.48 | qfq | 25,692,450 | 91,816,779 | -0.83% |
| 2025-03-26 | 3.62 | 3.62 | 3.59 | 3.60 | 3.51 | qfq | 25,311,446 | 91,213,374 | -0.55% |
| 2025-03-25 | 3.58 | 3.63 | 3.56 | 3.62 | 3.53 | qfq | 32,617,130 | 117,710,818 | 1.12% |
| 2025-03-24 | 3.60 | 3.62 | 3.54 | 3.58 | 3.49 | qfq | 39,231,838 | 140,011,941 | -0.28% |
| 2025-03-21 | 3.57 | 3.64 | 3.57 | 3.59 | 3.50 | qfq | 51,238,670 | 184,997,666 | 0.28% |
| 2025-03-20 | 3.54 | 3.60 | 3.54 | 3.58 | 3.49 | qfq | 28,809,680 | 102,954,455 | 0.85% |
| 2025-03-19 | 3.57 | 3.57 | 3.54 | 3.55 | 3.46 | qfq | 21,268,033 | 75,494,542 | -0.56% |
| 2025-03-18 | 3.59 | 3.60 | 3.56 | 3.57 | 3.48 | qfq | 27,480,359 | 98,338,479 | -0.28% |
| 2025-03-17 | 3.59 | 3.61 | 3.58 | 3.58 | 3.49 | qfq | 35,023,493 | 125,843,419 | -0.28% |
| 2025-03-14 | 3.55 | 3.59 | 3.54 | 3.59 | 3.50 | qfq | 35,152,647 | 125,574,952 | 0.84% |
| 2025-03-13 | 3.54 | 3.56 | 3.51 | 3.56 | 3.47 | qfq | 33,930,094 | 119,805,092 | 0.56% |
| 2025-03-12 | 3.56 | 3.56 | 3.52 | 3.54 | 3.45 | qfq | 29,490,816 | 104,312,440 | -0.28% |
| 2025-03-11 | 3.50 | 3.56 | 3.48 | 3.55 | 3.46 | qfq | 39,646,298 | 139,900,674 | 0.85% |
| 2025-03-10 | 3.53 | 3.54 | 3.50 | 3.52 | 3.43 | qfq | 28,167,887 | 99,047,444 | 0.00% |
| 2025-03-07 | 3.48 | 3.53 | 3.47 | 3.52 | 3.43 | qfq | 36,873,587 | 129,423,586 | 0.86% |
| 2025-03-06 | 3.49 | 3.50 | 3.47 | 3.49 | 3.40 | qfq | 25,260,895 | 87,954,091 | 0.00% |
| 2025-03-05 | 3.49 | 3.50 | 3.44 | 3.49 | 3.40 | qfq | 28,703,864 | 99,402,794 | -0.29% |
| 2025-03-04 | 3.47 | 3.50 | 3.45 | 3.50 | 3.41 | qfq | 19,751,847 | 68,809,735 | 0.57% |
| 2025-03-03 | 3.46 | 3.53 | 3.46 | 3.48 | 3.39 | qfq | 31,133,478 | 108,753,847 | 0.58% |
| 2025-02-28 | 3.49 | 3.52 | 3.44 | 3.46 | 3.37 | qfq | 35,740,603 | 124,324,741 | -1.42% |
| 2025-02-27 | 3.55 | 3.55 | 3.47 | 3.51 | 3.42 | qfq | 47,054,079 | 164,606,676 | -0.85% |
| 2025-02-26 | 3.41 | 3.54 | 3.40 | 3.54 | 3.45 | qfq | 70,755,430 | 246,744,629 | 4.12% |
| 2025-02-25 | 3.44 | 3.45 | 3.40 | 3.40 | 3.31 | qfq | 34,181,983 | 116,997,053 | -1.45% |
| 2025-02-24 | 3.43 | 3.49 | 3.42 | 3.45 | 3.36 | qfq | 37,616,928 | 130,218,579 | 0.88% |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.42 | 3.33 | qfq | 34,383,432 | 117,975,980 | -0.58% |
| 2025-02-20 | 3.50 | 3.50 | 3.44 | 3.44 | 3.35 | qfq | 42,729,976 | 147,737,204 | -1.43% |
| 2025-02-19 | 3.50 | 3.52 | 3.48 | 3.49 | 3.40 | qfq | 33,970,545 | 118,820,292 | -0.57% |
| 2025-02-18 | 3.55 | 3.55 | 3.50 | 3.51 | 3.42 | qfq | 26,707,134 | 94,213,158 | -0.85% |
| 2025-02-17 | 3.53 | 3.55 | 3.50 | 3.54 | 3.45 | qfq | 30,535,697 | 107,743,549 | 0.28% |
| 2025-02-14 | 3.56 | 3.57 | 3.51 | 3.53 | 3.44 | qfq | 35,673,120 | 125,865,904 | -0.84% |
| 2025-02-13 | 3.56 | 3.60 | 3.55 | 3.56 | 3.47 | qfq | 40,586,346 | 145,100,778 | 0.00% |
| 2025-02-12 | 3.56 | 3.57 | 3.52 | 3.56 | 3.47 | qfq | 27,892,610 | 98,969,078 | 0.00% |
| 2025-02-11 | 3.60 | 3.61 | 3.54 | 3.56 | 3.47 | qfq | 30,019,130 | 107,083,289 | -1.11% |
| 2025-02-10 | 3.60 | 3.65 | 3.59 | 3.60 | 3.51 | qfq | 31,453,760 | 113,469,250 | -0.28% |
| 2025-02-07 | 3.55 | 3.63 | 3.53 | 3.61 | 3.52 | qfq | 45,758,450 | 164,484,873 | 1.69% |
| 2025-02-06 | 3.53 | 3.55 | 3.48 | 3.55 | 3.46 | qfq | 29,052,112 | 102,309,727 | 1.14% |
| 2025-02-05 | 3.57 | 3.58 | 3.50 | 3.51 | 3.42 | qfq | 29,997,202 | 105,768,509 | -1.40% |
| 2025-01-27 | 3.55 | 3.63 | 3.55 | 3.56 | 3.47 | qfq | 30,054,863 | 107,736,222 | -0.28% |
| 2025-01-24 | 3.50 | 3.59 | 3.49 | 3.57 | 3.48 | qfq | 38,732,504 | 137,530,236 | 1.71% |
| 2025-01-23 | 3.53 | 3.59 | 3.50 | 3.51 | 3.42 | qfq | 30,665,919 | 108,706,988 | 0.00% |
| 2025-01-22 | 3.48 | 3.53 | 3.45 | 3.51 | 3.42 | qfq | 28,294,562 | 98,628,265 | 0.57% |
| 2025-01-21 | 3.58 | 3.59 | 3.48 | 3.49 | 3.40 | qfq | 56,414,124 | 199,036,606 | -4.12% |
| 2025-01-20 | 3.65 | 3.67 | 3.63 | 3.64 | 3.55 | qfq | 19,543,850 | 71,254,756 | 0.00% |
| 2025-01-17 | 3.65 | 3.66 | 3.60 | 3.64 | 3.55 | qfq | 23,174,067 | 84,214,664 | -0.55% |
| 2025-01-16 | 3.61 | 3.68 | 3.60 | 3.66 | 3.57 | qfq | 32,690,714 | 119,333,711 | 1.39% |
| 2025-01-15 | 3.62 | 3.62 | 3.58 | 3.61 | 3.52 | qfq | 22,560,988 | 81,225,097 | 0.00% |
| 2025-01-14 | 3.56 | 3.62 | 3.54 | 3.61 | 3.52 | qfq | 30,598,727 | 109,687,543 | 1.98% |
| 2025-01-13 | 3.52 | 3.56 | 3.50 | 3.54 | 3.45 | qfq | 23,837,187 | 84,185,968 | 0.28% |
| 2025-01-10 | 3.61 | 3.61 | 3.53 | 3.53 | 3.44 | qfq | 26,740,900 | 95,291,251 | -1.94% |
| 2025-01-09 | 3.63 | 3.63 | 3.59 | 3.60 | 3.51 | qfq | 21,599,540 | 77,982,938 | -1.10% |
| 2025-01-08 | 3.65 | 3.67 | 3.58 | 3.64 | 3.55 | qfq | 29,839,100 | 108,213,887 | 0.00% |
| 2025-01-07 | 3.67 | 3.67 | 3.59 | 3.64 | 3.55 | qfq | 31,985,387 | 115,983,302 | -0.82% |
| 2025-01-06 | 3.64 | 3.69 | 3.62 | 3.67 | 3.58 | qfq | 29,140,844 | 106,547,862 | 0.82% |
| 2025-01-03 | 3.72 | 3.76 | 3.64 | 3.64 | 3.55 | qfq | 41,396,746 | 152,965,021 | -2.15% |
| 2025-01-02 | 3.83 | 3.86 | 3.69 | 3.72 | 3.63 | qfq | 53,650,895 | 202,130,727 | -3.13% |
| 2024-12-31 | 3.92 | 3.94 | 3.84 | 3.84 | 3.74 | qfq | 45,171,729 | 175,034,529 | -2.04% |
| 2024-12-30 | 3.93 | 3.95 | 3.90 | 3.92 | 3.82 | qfq | 29,402,500 | 115,198,701 | -0.76% |
| 2024-12-27 | 3.91 | 3.98 | 3.89 | 3.95 | 3.85 | qfq | 40,235,217 | 158,905,599 | 1.02% |
| 2024-12-26 | 3.91 | 3.93 | 3.89 | 3.91 | 3.81 | qfq | 23,074,050 | 90,175,624 | -0.26% |
| 2024-12-25 | 3.97 | 3.98 | 3.90 | 3.92 | 3.82 | qfq | 27,874,001 | 109,585,533 | -1.01% |
| 2024-12-24 | 3.89 | 3.96 | 3.89 | 3.96 | 3.86 | qfq | 41,431,850 | 162,615,698 | 1.80% |
| 2024-12-23 | 3.95 | 3.97 | 3.88 | 3.89 | 3.79 | qfq | 49,755,716 | 195,278,312 | -0.26% |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.90 | 3.80 | qfq | 40,778,000 | 159,459,211 | -1.27% |
| 2024-12-19 | 3.91 | 3.95 | 3.88 | 3.95 | 3.85 | qfq | 36,737,435 | 143,815,536 | 0.00% |
| 2024-12-18 | 3.99 | 4.04 | 3.94 | 3.95 | 3.85 | qfq | 52,432,791 | 209,586,908 | 0.51% |
| 2024-12-17 | 3.96 | 3.97 | 3.90 | 3.93 | 3.83 | qfq | 37,624,447 | 147,804,976 | -0.51% |
| 2024-12-16 | 3.98 | 4.01 | 3.94 | 3.95 | 3.85 | qfq | 35,424,050 | 140,509,210 | -1.00% |
| 2024-12-13 | 4.08 | 4.08 | 3.98 | 3.99 | 3.89 | qfq | 61,993,504 | 249,112,293 | -2.44% |
| 2024-12-12 | 4.10 | 4.11 | 4.05 | 4.09 | 3.99 | qfq | 47,780,244 | 194,946,030 | -0.49% |
| 2024-12-11 | 4.05 | 4.13 | 4.04 | 4.11 | 4.01 | qfq | 64,602,452 | 264,811,585 | 1.48% |
| 2024-12-10 | 4.16 | 4.17 | 4.04 | 4.05 | 3.95 | qfq | 71,684,100 | 293,442,641 | -0.49% |
| 2024-12-09 | 4.08 | 4.15 | 4.04 | 4.07 | 3.97 | qfq | 62,922,305 | 257,075,784 | -0.49% |
| 2024-12-06 | 4.00 | 4.10 | 3.99 | 4.09 | 3.99 | qfq | 94,068,694 | 382,592,318 | 2.76% |
| 2024-12-05 | 3.97 | 3.99 | 3.95 | 3.98 | 3.88 | qfq | 29,010,066 | 115,084,235 | 0.00% |
| 2024-12-04 | 4.01 | 4.02 | 3.96 | 3.98 | 3.88 | qfq | 40,445,148 | 161,379,573 | -1.00% |
| 2024-12-03 | 4.00 | 4.03 | 3.96 | 4.02 | 3.92 | qfq | 45,684,128 | 182,515,222 | 0.50% |
| 2024-12-02 | 3.90 | 4.02 | 3.89 | 4.00 | 3.90 | qfq | 60,619,555 | 240,821,506 | 2.83% |
| 2024-11-29 | 3.89 | 3.92 | 3.86 | 3.89 | 3.79 | qfq | 39,514,216 | 153,961,360 | 0.00% |
| 2024-11-28 | 3.89 | 3.93 | 3.87 | 3.89 | 3.79 | qfq | 37,101,197 | 144,542,442 | 0.00% |
| 2024-11-27 | 3.86 | 3.89 | 3.79 | 3.89 | 3.79 | qfq | 43,011,595 | 164,897,601 | 0.78% |
| 2024-11-26 | 3.87 | 3.90 | 3.85 | 3.86 | 3.76 | qfq | 23,708,979 | 91,856,677 | -0.77% |
| 2024-11-25 | 3.90 | 3.92 | 3.84 | 3.89 | 3.79 | qfq | 37,292,685 | 144,664,549 | 0.00% |
| 2024-11-22 | 4.02 | 4.03 | 3.89 | 3.89 | 3.79 | qfq | 55,640,981 | 220,376,141 | -3.23% |
| 2024-11-21 | 4.04 | 4.06 | 4.00 | 4.02 | 3.92 | qfq | 40,175,268 | 161,387,723 | -0.50% |
| 2024-11-20 | 4.04 | 4.07 | 4.01 | 4.04 | 3.94 | qfq | 55,496,836 | 223,707,955 | -0.25% |
| 2024-11-19 | 4.06 | 4.11 | 3.97 | 4.05 | 3.95 | qfq | 86,893,279 | 350,519,923 | -0.49% |
| 2024-11-18 | 3.99 | 4.22 | 3.99 | 4.07 | 3.97 | qfq | 157,679,890 | 648,721,165 | 4.36% |
| 2024-11-15 | 3.94 | 3.99 | 3.90 | 3.90 | 3.80 | qfq | 45,077,563 | 177,814,484 | -1.52% |
| 2024-11-14 | 4.02 | 4.04 | 3.95 | 3.96 | 3.86 | qfq | 46,551,502 | 185,869,355 | -1.98% |
| 2024-11-13 | 4.02 | 4.07 | 4.00 | 4.04 | 3.94 | qfq | 40,909,605 | 164,879,005 | 0.25% |
| 2024-11-12 | 4.09 | 4.10 | 4.01 | 4.03 | 3.93 | qfq | 62,960,897 | 255,496,985 | -1.23% |
| 2024-11-11 | 4.11 | 4.15 | 4.01 | 4.08 | 3.98 | qfq | 74,240,958 | 301,547,138 | -0.49% |
| 2024-11-08 | 4.18 | 4.22 | 4.08 | 4.10 | 4.00 | qfq | 79,989,860 | 330,714,093 | -0.97% |
| 2024-11-07 | 4.02 | 4.15 | 4.00 | 4.14 | 4.04 | qfq | 107,010,589 | 440,263,429 | 2.99% |
| 2024-11-06 | 4.02 | 4.05 | 3.97 | 4.02 | 3.92 | qfq | 80,420,376 | 322,669,904 | 0.00% |
| 2024-11-05 | 3.91 | 4.03 | 3.91 | 4.02 | 3.92 | qfq | 91,606,574 | 366,097,586 | 2.55% |
| 2024-11-04 | 3.92 | 3.93 | 3.87 | 3.92 | 3.82 | qfq | 41,524,540 | 161,800,286 | 0.00% |
| 2024-11-01 | 3.88 | 3.95 | 3.86 | 3.92 | 3.82 | qfq | 75,348,461 | 294,859,951 | 0.77% |
| 2024-10-31 | 3.85 | 3.92 | 3.84 | 3.89 | 3.79 | qfq | 55,341,734 | 215,517,425 | 0.78% |
| 2024-10-30 | 3.84 | 3.89 | 3.83 | 3.86 | 3.76 | qfq | 46,134,710 | 178,052,510 | 0.00% |
| 2024-10-29 | 3.98 | 3.99 | 3.85 | 3.86 | 3.76 | qfq | 94,716,799 | 369,957,416 | -3.74% |
| 2024-10-28 | 3.97 | 4.03 | 3.94 | 4.01 | 3.91 | qfq | 105,471,931 | 421,359,677 | 3.35% |
| 2024-10-25 | 3.86 | 3.89 | 3.84 | 3.88 | 3.78 | qfq | 45,566,402 | 176,353,515 | 0.52% |
| 2024-10-24 | 3.89 | 3.89 | 3.83 | 3.86 | 3.76 | qfq | 36,712,000 | 141,459,822 | -0.77% |
| 2024-10-23 | 3.84 | 3.95 | 3.83 | 3.89 | 3.79 | qfq | 68,970,644 | 269,171,566 | 1.04% |
| 2024-10-22 | 3.83 | 3.87 | 3.80 | 3.85 | 3.75 | qfq | 56,621,506 | 217,357,059 | 0.52% |
| 2024-10-21 | 3.92 | 3.92 | 3.82 | 3.83 | 3.73 | qfq | 73,787,142 | 284,201,999 | -1.54% |
| 2024-10-18 | 3.84 | 3.94 | 3.78 | 3.89 | 3.79 | qfq | 93,234,619 | 359,293,347 | 0.78% |
| 2024-10-17 | 3.98 | 4.00 | 3.85 | 3.86 | 3.76 | qfq | 75,345,444 | 295,014,137 | -2.53% |
| 2024-10-16 | 3.91 | 4.02 | 3.90 | 3.96 | 3.86 | qfq | 67,275,693 | 267,231,146 | 0.25% |
| 2024-10-15 | 4.00 | 4.05 | 3.93 | 3.95 | 3.85 | qfq | 70,427,077 | 281,414,601 | -1.99% |
| 2024-10-14 | 4.10 | 4.10 | 3.93 | 4.03 | 3.93 | qfq | 107,952,997 | 433,345,720 | -1.47% |
| 2024-10-11 | 4.07 | 4.16 | 4.04 | 4.09 | 3.99 | qfq | 129,029,644 | 529,208,249 | 0.99% |
| 2024-10-10 | 4.13 | 4.18 | 3.90 | 4.05 | 3.95 | qfq | 181,047,486 | 733,390,817 | -2.88% |
| 2024-10-09 | 4.10 | 4.37 | 3.96 | 4.17 | 4.07 | qfq | 287,065,723 | 1,193,891,719 | 1.71% |
| 2024-10-08 | 4.20 | 4.20 | 3.83 | 4.10 | 4.00 | qfq | 237,106,095 | 960,422,662 | 7.33% |
| 2024-09-30 | 3.66 | 3.84 | 3.58 | 3.82 | 3.72 | qfq | 154,735,930 | 575,977,906 | 8.52% |
| 2024-09-27 | 3.51 | 3.56 | 3.45 | 3.52 | 3.43 | qfq | 98,616,938 | 345,216,723 | 1.44% |
| 2024-09-26 | 3.30 | 3.47 | 3.29 | 3.47 | 3.38 | qfq | 77,151,980 | 261,475,375 | 5.15% |
| 2024-09-25 | 3.25 | 3.41 | 3.25 | 3.30 | 3.22 | qfq | 83,195,878 | 277,562,266 | 3.13% |
| 2024-09-24 | 3.08 | 3.21 | 3.07 | 3.20 | 3.12 | qfq | 53,045,921 | 167,379,385 | 4.23% |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | 2.99 | qfq | 19,225,758 | 58,776,335 | 0.99% |
| 2024-09-20 | 3.08 | 3.08 | 3.02 | 3.04 | 2.96 | qfq | 27,218,791 | 82,853,448 | -1.62% |
| 2024-09-19 | 3.04 | 3.13 | 3.03 | 3.09 | 3.01 | qfq | 37,239,463 | 114,655,737 | 1.64% |
| 2024-09-18 | 3.04 | 3.05 | 2.96 | 3.04 | 2.96 | qfq | 39,379,185 | 118,062,397 | 0.00% |
| 2024-09-13 | 3.09 | 3.10 | 3.03 | 3.04 | 2.96 | qfq | 37,164,622 | 113,902,316 | -1.94% |
| 2024-09-12 | 3.10 | 3.13 | 3.08 | 3.10 | 3.02 | qfq | 22,011,091 | 68,229,673 | 0.00% |
| 2024-09-11 | 3.13 | 3.14 | 3.08 | 3.10 | 3.02 | qfq | 24,782,439 | 76,894,048 | -1.27% |
| 2024-09-10 | 3.20 | 3.22 | 3.11 | 3.14 | 3.06 | qfq | 29,008,555 | 91,460,532 | -1.88% |
| 2024-09-09 | 3.27 | 3.27 | 3.18 | 3.20 | 3.12 | qfq | 26,210,956 | 84,256,248 | -2.14% |
| 2024-09-06 | 3.30 | 3.33 | 3.27 | 3.27 | 3.19 | qfq | 19,211,000 | 63,380,824 | -0.91% |
| 2024-09-05 | 3.29 | 3.31 | 3.28 | 3.30 | 3.22 | qfq | 14,757,616 | 48,585,406 | 0.30% |
| 2024-09-04 | 3.31 | 3.32 | 3.28 | 3.29 | 3.21 | qfq | 14,835,535 | 48,959,228 | -0.90% |
| 2024-09-03 | 3.32 | 3.34 | 3.30 | 3.32 | 3.24 | qfq | 13,877,555 | 46,048,118 | 0.00% |
| 2024-09-02 | 3.36 | 3.37 | 3.32 | 3.32 | 3.24 | qfq | 19,862,764 | 66,346,019 | -1.19% |
| 2024-08-30 | 3.33 | 3.39 | 3.32 | 3.36 | 3.28 | qfq | 25,727,000 | 86,515,798 | 0.90% |
| 2024-08-29 | 3.33 | 3.35 | 3.31 | 3.33 | 3.25 | qfq | 15,686,200 | 52,239,596 | -0.30% |
| 2024-08-28 | 3.34 | 3.35 | 3.31 | 3.34 | 3.26 | qfq | 14,870,026 | 49,529,478 | -0.30% |
| 2024-08-27 | 3.38 | 3.39 | 3.33 | 3.35 | 3.27 | qfq | 17,918,266 | 59,975,143 | -1.18% |
| 2024-08-26 | 3.38 | 3.41 | 3.36 | 3.39 | 3.30 | qfq | 17,926,877 | 60,698,920 | -0.29% |
| 2024-08-23 | 3.38 | 3.40 | 3.37 | 3.40 | 3.31 | qfq | 12,454,209 | 42,181,281 | 0.29% |
| 2024-08-22 | 3.42 | 3.44 | 3.38 | 3.39 | 3.30 | qfq | 18,909,694 | 64,464,215 | -0.88% |
| 2024-08-21 | 3.46 | 3.46 | 3.40 | 3.42 | 3.33 | qfq | 23,241,389 | 79,597,293 | -1.44% |
| 2024-08-20 | 3.51 | 3.52 | 3.41 | 3.47 | 3.38 | qfq | 33,799,630 | 116,817,518 | -2.25% |
| 2024-08-19 | 3.53 | 3.56 | 3.52 | 3.55 | 3.46 | qfq | 16,839,107 | 59,600,740 | 0.28% |
| 2024-08-16 | 3.56 | 3.58 | 3.52 | 3.54 | 3.45 | qfq | 18,495,900 | 65,618,366 | -0.56% |
| 2024-08-15 | 3.56 | 3.60 | 3.55 | 3.56 | 3.47 | qfq | 19,992,254 | 71,388,368 | 0.00% |
| 2024-08-14 | 3.59 | 3.60 | 3.56 | 3.56 | 3.47 | qfq | 13,519,300 | 48,314,061 | -0.84% |
| 2024-08-13 | 3.55 | 3.59 | 3.54 | 3.59 | 3.50 | qfq | 25,583,863 | 91,435,127 | 1.13% |
| 2024-08-12 | 3.57 | 3.59 | 3.54 | 3.55 | 3.46 | qfq | 21,980,800 | 78,222,044 | -0.56% |
| 2024-08-09 | 3.59 | 3.61 | 3.57 | 3.57 | 3.48 | qfq | 17,002,477 | 61,025,540 | -0.56% |
| 2024-08-08 | 3.55 | 3.60 | 3.55 | 3.59 | 3.50 | qfq | 18,405,438 | 65,893,444 | 1.13% |
| 2024-08-07 | 3.58 | 3.58 | 3.55 | 3.55 | 3.46 | qfq | 13,301,426 | 47,360,274 | -0.84% |
| 2024-08-06 | 3.54 | 3.58 | 3.54 | 3.58 | 3.49 | qfq | 16,197,459 | 57,711,392 | 1.13% |
| 2024-08-05 | 3.55 | 3.60 | 3.53 | 3.54 | 3.45 | qfq | 23,709,376 | 84,608,428 | -0.56% |
| 2024-08-02 | 3.55 | 3.60 | 3.54 | 3.56 | 3.47 | qfq | 20,777,214 | 74,324,375 | -0.28% |
| 2024-08-01 | 3.60 | 3.62 | 3.56 | 3.57 | 3.48 | qfq | 21,794,668 | 78,141,192 | -0.83% |
| 2024-07-31 | 3.54 | 3.61 | 3.54 | 3.60 | 3.51 | qfq | 29,428,679 | 105,636,763 | 1.41% |
| 2024-07-30 | 3.51 | 3.56 | 3.50 | 3.55 | 3.46 | qfq | 18,636,514 | 65,800,853 | 1.14% |
| 2024-07-29 | 3.51 | 3.53 | 3.49 | 3.51 | 3.42 | qfq | 16,730,988 | 58,746,023 | 0.00% |
| 2024-07-26 | 3.47 | 3.51 | 3.47 | 3.51 | 3.42 | qfq | 17,292,259 | 60,493,605 | 1.15% |
| 2024-07-25 | 3.45 | 3.49 | 3.45 | 3.47 | 3.38 | qfq | 13,861,877 | 48,071,769 | 0.29% |
| 2024-07-24 | 3.44 | 3.49 | 3.43 | 3.46 | 3.37 | qfq | 19,365,807 | 67,080,455 | 0.58% |
| 2024-07-23 | 3.47 | 3.52 | 3.44 | 3.44 | 3.35 | qfq | 21,157,930 | 73,804,138 | -1.15% |
| 2024-07-22 | 3.47 | 3.49 | 3.46 | 3.48 | 3.39 | qfq | 12,923,850 | 44,868,658 | 0.00% |
| 2024-07-19 | 3.49 | 3.50 | 3.47 | 3.48 | 3.39 | qfq | 15,355,300 | 53,502,278 | -0.85% |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.51 | 3.42 | qfq | 23,697,143 | 82,294,002 | 0.86% |
| 2024-07-17 | 3.48 | 3.49 | 3.46 | 3.48 | 3.39 | qfq | 16,641,858 | 57,846,917 | 0.29% |
| 2024-07-16 | 3.47 | 3.48 | 3.45 | 3.47 | 3.38 | qfq | 11,546,793 | 40,079,762 | 0.00% |
| 2024-07-15 | 3.47 | 3.49 | 3.44 | 3.47 | 3.38 | qfq | 14,896,593 | 51,672,367 | 0.29% |
| 2024-07-12 | 3.48 | 3.50 | 3.45 | 3.46 | 3.37 | qfq | 18,430,393 | 63,947,557 | -1.42% |
| 2024-07-11 | 3.48 | 3.52 | 3.47 | 3.51 | 3.36 | qfq | 25,796,290 | 90,327,307 | 1.74% |
| 2024-07-10 | 3.46 | 3.49 | 3.45 | 3.45 | 3.31 | qfq | 16,130,567 | 55,886,527 | -0.86% |
| 2024-07-09 | 3.45 | 3.49 | 3.40 | 3.48 | 3.33 | qfq | 26,010,580 | 89,705,062 | 0.58% |
| 2024-07-08 | 3.52 | 3.52 | 3.45 | 3.46 | 3.32 | qfq | 22,997,685 | 79,880,170 | -1.70% |
| 2024-07-05 | 3.51 | 3.53 | 3.49 | 3.52 | 3.37 | qfq | 16,364,677 | 57,493,421 | 0.57% |
| 2024-07-04 | 3.55 | 3.56 | 3.48 | 3.50 | 3.35 | qfq | 21,634,290 | 76,129,568 | -1.41% |
| 2024-07-03 | 3.53 | 3.57 | 3.53 | 3.55 | 3.40 | qfq | 21,827,131 | 77,553,816 | 0.57% |
| 2024-07-02 | 3.52 | 3.55 | 3.51 | 3.53 | 3.38 | qfq | 21,936,212 | 77,487,021 | 0.28% |
| 2024-07-01 | 3.48 | 3.54 | 3.48 | 3.52 | 3.37 | qfq | 24,222,508 | 85,005,077 | 1.15% |
| 2024-06-28 | 3.47 | 3.52 | 3.47 | 3.48 | 3.33 | qfq | 18,999,548 | 66,385,098 | 0.00% |
| 2024-06-27 | 3.50 | 3.51 | 3.47 | 3.48 | 3.33 | qfq | 17,048,250 | 59,452,175 | -1.14% |
| 2024-06-26 | 3.49 | 3.52 | 3.47 | 3.52 | 3.37 | qfq | 20,522,124 | 71,619,863 | 0.86% |
| 2024-06-25 | 3.50 | 3.53 | 3.48 | 3.49 | 3.34 | qfq | 17,543,892 | 61,434,169 | 0.00% |
| 2024-06-24 | 3.54 | 3.55 | 3.48 | 3.49 | 3.34 | qfq | 22,931,096 | 80,426,597 | -1.97% |
| 2024-06-21 | 3.53 | 3.58 | 3.52 | 3.56 | 3.41 | qfq | 17,855,600 | 63,557,110 | 0.85% |
| 2024-06-20 | 3.57 | 3.59 | 3.53 | 3.53 | 3.38 | qfq | 18,377,558 | 65,288,090 | -1.12% |
| 2024-06-19 | 3.58 | 3.61 | 3.56 | 3.57 | 3.42 | qfq | 19,806,640 | 70,969,483 | -0.28% |
| 2024-06-18 | 3.55 | 3.58 | 3.55 | 3.58 | 3.43 | qfq | 15,838,638 | 56,512,852 | 0.56% |
| 2024-06-17 | 3.60 | 3.62 | 3.55 | 3.56 | 3.41 | qfq | 29,963,725 | 107,345,468 | -1.66% |
| 2024-06-14 | 3.57 | 3.64 | 3.56 | 3.62 | 3.47 | qfq | 36,787,688 | 132,782,519 | 1.12% |
| 2024-06-13 | 3.60 | 3.60 | 3.55 | 3.58 | 3.43 | qfq | 26,350,200 | 94,284,298 | -0.28% |
| 2024-06-12 | 3.55 | 3.61 | 3.53 | 3.59 | 3.44 | qfq | 30,834,185 | 110,026,435 | 1.41% |
| 2024-06-11 | 3.56 | 3.57 | 3.52 | 3.54 | 3.39 | qfq | 24,967,866 | 88,374,601 | -1.39% |
| 2024-06-07 | 3.56 | 3.60 | 3.54 | 3.59 | 3.44 | qfq | 25,923,100 | 92,480,459 | 1.41% |
| 2024-06-06 | 3.58 | 3.60 | 3.53 | 3.54 | 3.39 | qfq | 32,438,566 | 115,220,576 | -1.12% |
| 2024-06-05 | 3.64 | 3.64 | 3.58 | 3.58 | 3.43 | qfq | 24,912,222 | 89,862,167 | -1.92% |
| 2024-06-04 | 3.59 | 3.65 | 3.58 | 3.65 | 3.50 | qfq | 31,334,412 | 113,581,470 | 1.39% |
| 2024-06-03 | 3.67 | 3.67 | 3.58 | 3.60 | 3.45 | qfq | 46,217,773 | 166,964,655 | -1.91% |
| 2024-05-31 | 3.70 | 3.71 | 3.67 | 3.67 | 3.52 | qfq | 29,768,095 | 109,694,240 | -0.81% |
| 2024-05-30 | 3.71 | 3.74 | 3.70 | 3.70 | 3.55 | qfq | 23,770,739 | 88,321,947 | -0.54% |
| 2024-05-29 | 3.71 | 3.75 | 3.70 | 3.72 | 3.56 | qfq | 23,413,614 | 87,153,316 | 0.00% |
| 2024-05-28 | 3.75 | 3.76 | 3.71 | 3.72 | 3.56 | qfq | 29,237,350 | 109,111,018 | -0.80% |
| 2024-05-27 | 3.75 | 3.75 | 3.72 | 3.75 | 3.59 | qfq | 21,917,038 | 81,844,783 | 0.54% |
| 2024-05-24 | 3.74 | 3.77 | 3.73 | 3.73 | 3.57 | qfq | 25,380,045 | 95,183,664 | -0.27% |
| 2024-05-23 | 3.82 | 3.83 | 3.74 | 3.74 | 3.58 | qfq | 57,924,101 | 218,444,840 | -2.35% |
| 2024-05-22 | 3.83 | 3.86 | 3.82 | 3.83 | 3.67 | qfq | 35,063,348 | 134,516,873 | 0.26% |
| 2024-05-21 | 3.86 | 3.87 | 3.81 | 3.82 | 3.66 | qfq | 31,203,465 | 119,628,966 | -1.04% |
| 2024-05-20 | 3.86 | 3.88 | 3.84 | 3.86 | 3.70 | qfq | 43,211,310 | 166,847,545 | 0.00% |
| 2024-05-17 | 3.82 | 3.86 | 3.80 | 3.86 | 3.70 | qfq | 44,049,213 | 168,620,788 | 1.05% |
| 2024-05-16 | 3.81 | 3.85 | 3.80 | 3.82 | 3.66 | qfq | 42,957,189 | 164,302,680 | 0.53% |
| 2024-05-15 | 3.81 | 3.83 | 3.79 | 3.80 | 3.64 | qfq | 29,849,320 | 113,607,327 | -0.26% |
| 2024-05-14 | 3.83 | 3.85 | 3.80 | 3.81 | 3.65 | qfq | 33,787,381 | 128,925,977 | -0.78% |
| 2024-05-13 | 3.83 | 3.85 | 3.79 | 3.84 | 3.68 | qfq | 37,809,675 | 144,605,706 | 0.00% |
| 2024-05-10 | 3.82 | 3.85 | 3.80 | 3.84 | 3.68 | qfq | 30,409,622 | 116,373,465 | 0.52% |
| 2024-05-09 | 3.78 | 3.84 | 3.76 | 3.82 | 3.66 | qfq | 36,279,147 | 138,573,144 | 0.79% |
| 2024-05-08 | 3.83 | 3.83 | 3.78 | 3.79 | 3.63 | qfq | 36,721,191 | 139,601,512 | -1.30% |
| 2024-05-07 | 3.85 | 3.91 | 3.82 | 3.84 | 3.68 | qfq | 59,161,894 | 228,189,776 | 0.26% |
| 2024-05-06 | 3.79 | 3.85 | 3.79 | 3.83 | 3.67 | qfq | 50,481,233 | 193,050,589 | 1.59% |
| 2024-04-30 | 3.84 | 3.85 | 3.76 | 3.77 | 3.61 | qfq | 63,827,124 | 242,234,851 | -2.08% |
| 2024-04-29 | 3.80 | 3.86 | 3.78 | 3.85 | 3.69 | qfq | 59,170,421 | 226,335,124 | 0.52% |
| 2024-04-26 | 3.78 | 3.83 | 3.72 | 3.83 | 3.67 | qfq | 74,163,624 | 280,001,915 | -0.26% |
| 2024-04-25 | 3.81 | 3.87 | 3.79 | 3.84 | 3.68 | qfq | 41,231,256 | 158,135,228 | 0.26% |
| 2024-04-24 | 3.83 | 3.84 | 3.78 | 3.83 | 3.67 | qfq | 37,413,985 | 142,565,330 | 0.00% |
| 2024-04-23 | 3.95 | 3.97 | 3.82 | 3.83 | 3.67 | qfq | 64,832,523 | 250,885,950 | -2.54% |
| 2024-04-22 | 4.02 | 4.07 | 3.93 | 3.93 | 3.77 | qfq | 48,410,403 | 192,643,484 | -1.26% |
| 2024-04-19 | 3.96 | 4.04 | 3.95 | 3.98 | 3.81 | qfq | 44,449,730 | 177,630,420 | 0.25% |
| 2024-04-18 | 3.93 | 4.00 | 3.92 | 3.97 | 3.80 | qfq | 46,024,990 | 182,795,185 | 0.76% |
| 2024-04-17 | 3.83 | 3.94 | 3.83 | 3.94 | 3.78 | qfq | 47,704,825 | 186,120,214 | 2.87% |
| 2024-04-16 | 3.89 | 3.94 | 3.83 | 3.83 | 3.67 | qfq | 58,080,991 | 225,340,138 | -2.05% |
| 2024-04-15 | 3.85 | 3.96 | 3.77 | 3.91 | 3.75 | qfq | 66,526,965 | 258,226,206 | 1.82% |
| 2024-04-12 | 3.94 | 3.95 | 3.83 | 3.84 | 3.68 | qfq | 63,304,760 | 245,632,542 | -3.03% |
| 2024-04-11 | 3.90 | 4.01 | 3.85 | 3.96 | 3.79 | qfq | 67,965,623 | 266,937,768 | -1.25% |
| 2024-04-10 | 4.04 | 4.07 | 3.98 | 4.01 | 3.84 | qfq | 30,480,918 | 122,654,280 | -0.99% |
| 2024-04-09 | 4.03 | 4.09 | 4.03 | 4.05 | 3.88 | qfq | 36,902,158 | 149,524,406 | 0.00% |
| 2024-04-08 | 4.03 | 4.11 | 4.02 | 4.05 | 3.88 | qfq | 57,269,661 | 233,152,380 | 0.50% |
| 2024-04-03 | 4.00 | 4.03 | 3.97 | 4.03 | 3.86 | qfq | 44,426,112 | 177,821,663 | 1.00% |
| 2024-04-02 | 3.96 | 4.01 | 3.95 | 3.99 | 3.82 | qfq | 43,294,688 | 172,452,953 | 1.01% |
| 2024-04-01 | 3.92 | 3.96 | 3.92 | 3.95 | 3.78 | qfq | 29,639,882 | 116,925,460 | 0.25% |
| 2024-03-29 | 3.86 | 3.94 | 3.86 | 3.94 | 3.78 | qfq | 33,022,280 | 129,030,443 | 2.07% |
| 2024-03-28 | 3.85 | 3.89 | 3.82 | 3.86 | 3.70 | qfq | 26,677,047 | 102,989,598 | 0.26% |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | 3.69 | qfq | 26,554,303 | 103,207,521 | -1.03% |
| 2024-03-26 | 3.89 | 3.90 | 3.85 | 3.89 | 3.73 | qfq | 27,001,441 | 104,566,482 | 0.26% |
| 2024-03-25 | 3.89 | 3.94 | 3.88 | 3.88 | 3.72 | qfq | 25,654,459 | 100,251,403 | -0.51% |
| 2024-03-22 | 3.96 | 3.97 | 3.90 | 3.90 | 3.74 | qfq | 31,638,406 | 124,006,317 | -1.76% |
| 2024-03-21 | 3.96 | 3.98 | 3.94 | 3.97 | 3.80 | qfq | 25,274,499 | 100,077,791 | 0.25% |
| 2024-03-20 | 3.96 | 3.99 | 3.94 | 3.96 | 3.79 | qfq | 31,973,083 | 126,577,856 | 0.00% |
| 2024-03-19 | 3.96 | 4.01 | 3.95 | 3.96 | 3.79 | qfq | 45,220,417 | 180,123,534 | 0.00% |
| 2024-03-18 | 3.96 | 3.97 | 3.94 | 3.96 | 3.79 | qfq | 38,442,722 | 152,039,210 | 0.00% |
| 2024-03-15 | 3.90 | 3.96 | 3.87 | 3.96 | 3.79 | qfq | 57,931,506 | 227,354,991 | 1.28% |
| 2024-03-14 | 3.91 | 3.95 | 3.90 | 3.91 | 3.75 | qfq | 42,861,968 | 168,461,218 | 0.26% |
| 2024-03-13 | 3.93 | 3.94 | 3.89 | 3.90 | 3.74 | qfq | 31,164,933 | 121,892,411 | -0.76% |
| 2024-03-12 | 3.97 | 3.97 | 3.91 | 3.93 | 3.77 | qfq | 36,236,982 | 142,528,082 | -1.01% |
| 2024-03-11 | 3.93 | 3.99 | 3.92 | 3.97 | 3.80 | qfq | 46,857,073 | 185,259,394 | 1.28% |
| 2024-03-08 | 3.92 | 3.93 | 3.88 | 3.92 | 3.76 | qfq | 26,047,065 | 101,649,804 | 0.26% |
| 2024-03-07 | 3.89 | 3.95 | 3.88 | 3.91 | 3.75 | qfq | 44,734,724 | 175,543,699 | 0.77% |
| 2024-03-06 | 3.87 | 3.93 | 3.87 | 3.88 | 3.72 | qfq | 35,899,179 | 140,033,792 | 0.26% |
| 2024-03-05 | 3.88 | 3.91 | 3.86 | 3.87 | 3.71 | qfq | 27,460,240 | 106,565,881 | -0.77% |
| 2024-03-04 | 3.92 | 3.94 | 3.88 | 3.90 | 3.74 | qfq | 33,609,499 | 131,121,520 | -0.76% |
| 2024-03-01 | 3.95 | 3.96 | 3.91 | 3.93 | 3.77 | qfq | 36,086,189 | 141,843,722 | -0.51% |
| 2024-02-29 | 3.91 | 3.96 | 3.89 | 3.95 | 3.78 | qfq | 43,224,419 | 169,752,024 | 1.02% |
| 2024-02-28 | 3.95 | 3.98 | 3.91 | 3.91 | 3.75 | qfq | 61,800,130 | 244,292,112 | -0.76% |
| 2024-02-27 | 3.92 | 3.95 | 3.90 | 3.94 | 3.78 | qfq | 36,814,606 | 144,411,676 | 0.25% |
| 2024-02-26 | 3.96 | 3.97 | 3.92 | 3.93 | 3.77 | qfq | 40,923,098 | 161,187,833 | -0.76% |
| 2024-02-23 | 3.96 | 3.97 | 3.92 | 3.96 | 3.79 | qfq | 42,223,309 | 166,844,979 | 0.25% |
| 2024-02-22 | 3.93 | 3.96 | 3.91 | 3.95 | 3.78 | qfq | 38,502,744 | 151,618,613 | 0.25% |
| 2024-02-21 | 3.93 | 4.00 | 3.90 | 3.94 | 3.78 | qfq | 56,559,514 | 224,229,311 | -0.25% |
| 2024-02-20 | 3.93 | 3.99 | 3.89 | 3.95 | 3.78 | qfq | 46,261,737 | 182,531,748 | 0.00% |
| 2024-02-19 | 4.04 | 4.07 | 3.90 | 3.95 | 3.78 | qfq | 72,443,711 | 288,319,807 | 1.80% |
| 2024-02-08 | 3.88 | 3.98 | 3.87 | 3.88 | 3.72 | qfq | 83,985,422 | 330,455,863 | 0.00% |
| 2024-02-07 | 3.75 | 3.90 | 3.73 | 3.88 | 3.72 | qfq | 85,914,574 | 331,699,942 | 3.47% |
| 2024-02-06 | 3.49 | 3.77 | 3.48 | 3.75 | 3.59 | qfq | 61,033,260 | 222,531,090 | 6.53% |
| 2024-02-05 | 3.58 | 3.64 | 3.45 | 3.52 | 3.37 | qfq | 49,984,984 | 176,807,529 | -2.22% |
| 2024-02-02 | 3.66 | 3.74 | 3.52 | 3.60 | 3.45 | qfq | 41,673,220 | 151,953,959 | -1.64% |
| 2024-02-01 | 3.66 | 3.72 | 3.62 | 3.66 | 3.51 | qfq | 36,231,911 | 133,129,216 | -0.54% |
| 2024-01-31 | 3.72 | 3.76 | 3.66 | 3.68 | 3.53 | qfq | 30,458,700 | 112,984,006 | -1.60% |
| 2024-01-30 | 3.79 | 3.84 | 3.73 | 3.74 | 3.58 | qfq | 30,197,682 | 114,510,962 | -1.58% |
| 2024-01-29 | 3.82 | 3.88 | 3.78 | 3.80 | 3.64 | qfq | 40,428,365 | 154,341,940 | -0.52% |
| 2024-01-26 | 3.78 | 3.84 | 3.77 | 3.82 | 3.66 | qfq | 37,757,228 | 143,751,139 | 1.06% |
| 2024-01-25 | 3.64 | 3.79 | 3.61 | 3.78 | 3.62 | qfq | 45,897,041 | 170,272,810 | 4.42% |
| 2024-01-24 | 3.52 | 3.62 | 3.51 | 3.62 | 3.47 | qfq | 34,709,314 | 123,602,595 | 3.43% |
| 2024-01-23 | 3.51 | 3.55 | 3.47 | 3.50 | 3.35 | qfq | 25,683,631 | 90,077,856 | -0.57% |
| 2024-01-22 | 3.63 | 3.64 | 3.49 | 3.52 | 3.37 | qfq | 27,113,280 | 96,563,891 | -3.30% |
| 2024-01-19 | 3.63 | 3.68 | 3.61 | 3.64 | 3.49 | qfq | 14,837,042 | 54,137,482 | -0.27% |
| 2024-01-18 | 3.67 | 3.68 | 3.56 | 3.65 | 3.50 | qfq | 37,670,185 | 135,998,788 | -1.08% |
| 2024-01-17 | 3.74 | 3.76 | 3.69 | 3.69 | 3.54 | qfq | 17,583,192 | 65,635,926 | -1.34% |
| 2024-01-16 | 3.75 | 3.77 | 3.71 | 3.74 | 3.58 | qfq | 17,997,919 | 67,216,138 | -0.53% |
| 2024-01-15 | 3.78 | 3.79 | 3.74 | 3.76 | 3.60 | qfq | 20,178,258 | 76,015,344 | -0.53% |
| 2024-01-12 | 3.78 | 3.82 | 3.77 | 3.78 | 3.62 | qfq | 15,658,425 | 59,451,477 | 0.00% |
| 2024-01-11 | 3.78 | 3.81 | 3.75 | 3.78 | 3.62 | qfq | 22,154,225 | 83,724,439 | 0.00% |
| 2024-01-10 | 3.79 | 3.82 | 3.77 | 3.78 | 3.62 | qfq | 15,920,806 | 60,394,387 | -0.79% |
| 2024-01-09 | 3.77 | 3.83 | 3.76 | 3.81 | 3.65 | qfq | 20,159,800 | 76,618,367 | 1.06% |
| 2024-01-08 | 3.83 | 3.83 | 3.77 | 3.77 | 3.61 | qfq | 25,041,948 | 95,043,654 | -1.57% |
| 2024-01-05 | 3.85 | 3.88 | 3.82 | 3.83 | 3.67 | qfq | 24,424,399 | 94,151,611 | -0.52% |
| 2024-01-04 | 3.86 | 3.88 | 3.83 | 3.85 | 3.69 | qfq | 24,032,959 | 92,487,402 | -0.26% |
| 2024-01-03 | 3.83 | 3.86 | 3.83 | 3.86 | 3.70 | qfq | 20,684,636 | 79,649,135 | 0.52% |
| 2024-01-02 | 3.81 | 3.85 | 3.80 | 3.84 | 3.68 | qfq | 21,842,929 | 83,808,190 | 0.52% |
| 2023-12-29 | 3.80 | 3.84 | 3.79 | 3.82 | 3.66 | qfq | 18,995,659 | 72,467,761 | 0.53% |
| 2023-12-28 | 3.75 | 3.81 | 3.74 | 3.80 | 3.64 | qfq | 19,043,636 | 72,120,304 | 1.06% |
| 2023-12-27 | 3.73 | 3.77 | 3.72 | 3.76 | 3.60 | qfq | 16,083,271 | 60,238,341 | 0.80% |
| 2023-12-26 | 3.72 | 3.74 | 3.72 | 3.73 | 3.57 | qfq | 8,054,105 | 30,035,589 | 0.00% |
| 2023-12-25 | 3.73 | 3.75 | 3.72 | 3.73 | 3.57 | qfq | 11,305,027 | 42,215,847 | -0.27% |
| 2023-12-22 | 3.73 | 3.76 | 3.70 | 3.74 | 3.58 | qfq | 15,267,273 | 56,964,374 | 0.27% |
| 2023-12-21 | 3.70 | 3.74 | 3.67 | 3.73 | 3.57 | qfq | 19,163,684 | 71,126,993 | 0.54% |
| 2023-12-20 | 3.72 | 3.75 | 3.70 | 3.71 | 3.56 | qfq | 17,055,700 | 63,574,006 | -0.27% |
| 2023-12-19 | 3.71 | 3.73 | 3.68 | 3.72 | 3.56 | qfq | 15,966,101 | 59,141,968 | 0.27% |
| 2023-12-18 | 3.76 | 3.78 | 3.70 | 3.71 | 3.56 | qfq | 26,831,735 | 100,210,638 | -1.59% |
| 2023-12-15 | 3.80 | 3.82 | 3.76 | 3.77 | 3.61 | qfq | 25,205,341 | 95,352,154 | -0.79% |
| 2023-12-14 | 3.81 | 3.82 | 3.79 | 3.80 | 3.64 | qfq | 14,090,820 | 53,621,264 | 0.00% |
| 2023-12-13 | 3.80 | 3.83 | 3.78 | 3.80 | 3.64 | qfq | 18,480,657 | 70,292,508 | -0.26% |
| 2023-12-12 | 3.78 | 3.81 | 3.77 | 3.81 | 3.65 | qfq | 26,731,255 | 101,363,839 | 0.26% |
| 2023-12-11 | 3.79 | 3.81 | 3.73 | 3.80 | 3.64 | qfq | 42,792,150 | 161,027,109 | 0.00% |
| 2023-12-08 | 3.85 | 3.85 | 3.80 | 3.80 | 3.64 | qfq | 51,163,043 | 195,399,068 | -1.04% |
| 2023-12-07 | 3.90 | 3.90 | 3.84 | 3.84 | 3.68 | qfq | 40,930,315 | 158,004,820 | -1.54% |
| 2023-12-06 | 3.91 | 3.93 | 3.89 | 3.90 | 3.74 | qfq | 27,499,825 | 107,420,619 | -0.76% |
| 2023-12-05 | 3.95 | 3.96 | 3.92 | 3.93 | 3.77 | qfq | 23,982,318 | 94,472,424 | -0.51% |
| 2023-12-04 | 3.92 | 3.97 | 3.91 | 3.95 | 3.78 | qfq | 25,663,728 | 101,149,050 | 1.02% |
| 2023-12-01 | 3.89 | 3.93 | 3.88 | 3.91 | 3.75 | qfq | 17,671,300 | 69,086,913 | 0.51% |
| 2023-11-30 | 3.90 | 3.91 | 3.87 | 3.89 | 3.73 | qfq | 16,356,100 | 63,658,539 | -0.26% |
| 2023-11-29 | 3.95 | 3.95 | 3.89 | 3.90 | 3.74 | qfq | 25,643,900 | 100,473,999 | -1.27% |
| 2023-11-28 | 3.94 | 3.96 | 3.92 | 3.95 | 3.78 | qfq | 18,759,233 | 73,886,409 | 0.25% |
| 2023-11-27 | 3.97 | 3.97 | 3.92 | 3.94 | 3.78 | qfq | 18,113,959 | 71,319,547 | -0.51% |
| 2023-11-24 | 3.96 | 3.98 | 3.94 | 3.96 | 3.79 | qfq | 27,470,100 | 108,786,874 | -0.25% |
| 2023-11-23 | 3.92 | 3.97 | 3.91 | 3.97 | 3.80 | qfq | 28,426,220 | 112,036,060 | 1.28% |
| 2023-11-22 | 3.94 | 3.95 | 3.92 | 3.92 | 3.76 | qfq | 20,301,950 | 79,882,211 | -0.76% |
| 2023-11-21 | 3.94 | 3.97 | 3.93 | 3.95 | 3.78 | qfq | 26,968,940 | 106,664,815 | 0.25% |
| 2023-11-20 | 3.93 | 3.95 | 3.92 | 3.94 | 3.78 | qfq | 23,318,617 | 91,845,147 | 0.25% |
| 2023-11-17 | 3.92 | 3.94 | 3.90 | 3.93 | 3.77 | qfq | 25,080,295 | 98,261,449 | 0.00% |
| 2023-11-16 | 3.97 | 3.97 | 3.93 | 3.93 | 3.77 | qfq | 27,085,330 | 106,733,127 | -1.01% |
| 2023-11-15 | 3.97 | 3.99 | 3.95 | 3.97 | 3.80 | qfq | 37,381,930 | 148,385,013 | 0.51% |
| 2023-11-14 | 3.96 | 3.97 | 3.93 | 3.95 | 3.78 | qfq | 33,325,074 | 131,533,895 | -0.25% |
| 2023-11-13 | 3.93 | 3.96 | 3.92 | 3.96 | 3.79 | qfq | 31,883,166 | 125,744,027 | 1.02% |
| 2023-11-10 | 3.92 | 3.93 | 3.90 | 3.92 | 3.76 | qfq | 25,775,500 | 100,908,090 | -0.51% |
| 2023-11-09 | 3.92 | 3.96 | 3.92 | 3.94 | 3.78 | qfq | 29,527,782 | 116,296,834 | 0.25% |
| 2023-11-08 | 3.97 | 3.97 | 3.92 | 3.93 | 3.77 | qfq | 37,361,074 | 147,143,370 | -0.76% |
| 2023-11-07 | 3.97 | 3.98 | 3.92 | 3.96 | 3.79 | qfq | 43,924,174 | 173,613,723 | -0.75% |
| 2023-11-06 | 3.97 | 4.00 | 3.94 | 3.99 | 3.82 | qfq | 61,358,450 | 243,903,476 | 0.76% |
| 2023-11-03 | 3.99 | 4.01 | 3.94 | 3.96 | 3.79 | qfq | 62,416,768 | 248,025,009 | -0.75% |
| 2023-11-02 | 4.03 | 4.05 | 3.99 | 3.99 | 3.82 | qfq | 36,961,504 | 148,362,740 | -0.99% |
| 2023-11-01 | 4.13 | 4.14 | 4.02 | 4.03 | 3.86 | qfq | 49,942,600 | 202,151,288 | -1.71% |
| 2023-10-31 | 4.15 | 4.20 | 4.09 | 4.10 | 3.93 | qfq | 54,904,486 | 226,436,118 | -1.68% |
| 2023-10-30 | 4.15 | 4.26 | 4.14 | 4.17 | 4.00 | qfq | 63,806,834 | 268,027,750 | 0.24% |
| 2023-10-27 | 4.27 | 4.31 | 4.11 | 4.16 | 3.99 | qfq | 108,935,981 | 455,856,902 | -2.80% |
| 2023-10-26 | 4.19 | 4.34 | 4.14 | 4.28 | 4.10 | qfq | 176,894,700 | 752,290,408 | 1.42% |
| 2023-10-25 | 4.19 | 4.22 | 4.10 | 4.22 | 4.04 | qfq | 167,499,721 | 704,412,478 | 9.90% |
| 2023-10-24 | 3.87 | 3.88 | 3.81 | 3.84 | 3.68 | qfq | 49,771,004 | 191,033,286 | 0.00% |
| 2023-10-23 | 3.97 | 3.99 | 3.82 | 3.84 | 3.68 | qfq | 37,086,847 | 144,374,843 | -3.76% |
| 2023-10-20 | 4.03 | 4.04 | 3.98 | 3.99 | 3.82 | qfq | 36,718,173 | 147,071,010 | -1.24% |
| 2023-10-19 | 4.10 | 4.11 | 4.03 | 4.04 | 3.87 | qfq | 25,442,487 | 103,494,178 | -1.70% |
| 2023-10-18 | 4.18 | 4.19 | 4.10 | 4.11 | 3.94 | qfq | 21,820,901 | 90,150,843 | -1.91% |
| 2023-10-17 | 4.18 | 4.21 | 4.16 | 4.19 | 4.01 | qfq | 21,664,243 | 90,554,119 | 0.48% |
| 2023-10-16 | 4.18 | 4.18 | 4.13 | 4.17 | 4.00 | qfq | 25,462,610 | 105,838,421 | 0.00% |
| 2023-10-13 | 4.19 | 4.20 | 4.13 | 4.17 | 4.00 | qfq | 48,421,069 | 201,788,136 | -0.71% |
| 2023-10-12 | 4.03 | 4.20 | 4.02 | 4.20 | 4.02 | qfq | 71,659,874 | 296,301,376 | 4.48% |
| 2023-10-11 | 4.04 | 4.06 | 4.02 | 4.02 | 3.85 | qfq | 19,851,899 | 80,144,921 | 0.00% |
| 2023-10-10 | 4.11 | 4.12 | 4.00 | 4.02 | 3.85 | qfq | 40,580,956 | 163,810,710 | -1.95% |
| 2023-10-09 | 4.12 | 4.13 | 4.08 | 4.10 | 3.93 | qfq | 28,071,865 | 115,100,386 | -0.73% |
| 2023-09-28 | 4.12 | 4.15 | 4.10 | 4.13 | 3.96 | qfq | 23,577,866 | 97,306,240 | 0.24% |
| 2023-09-27 | 4.12 | 4.16 | 4.11 | 4.12 | 3.95 | qfq | 24,896,323 | 102,862,114 | -0.24% |
| 2023-09-26 | 4.16 | 4.17 | 4.12 | 4.13 | 3.96 | qfq | 20,034,372 | 82,882,855 | -0.72% |
| 2023-09-25 | 4.15 | 4.21 | 4.15 | 4.16 | 3.99 | qfq | 37,431,294 | 156,583,178 | -0.24% |
| 2023-09-22 | 4.14 | 4.18 | 4.13 | 4.17 | 4.00 | qfq | 28,631,443 | 119,008,508 | 0.48% |
| 2023-09-21 | 4.17 | 4.18 | 4.14 | 4.15 | 3.98 | qfq | 26,182,317 | 108,734,259 | -0.72% |
| 2023-09-20 | 4.17 | 4.21 | 4.14 | 4.18 | 4.01 | qfq | 33,867,764 | 141,723,195 | 0.48% |
| 2023-09-19 | 4.15 | 4.18 | 4.14 | 4.16 | 3.99 | qfq | 27,367,254 | 113,885,278 | 0.00% |
| 2023-09-18 | 4.19 | 4.19 | 4.11 | 4.16 | 3.99 | qfq | 39,682,834 | 164,253,980 | -0.48% |
| 2023-09-15 | 4.18 | 4.23 | 4.17 | 4.18 | 4.01 | qfq | 33,953,205 | 142,427,596 | 0.24% |
| 2023-09-14 | 4.14 | 4.18 | 4.12 | 4.17 | 4.00 | qfq | 28,481,487 | 118,629,208 | 0.97% |
| 2023-09-13 | 4.14 | 4.18 | 4.11 | 4.13 | 3.96 | qfq | 25,638,066 | 106,353,545 | -0.24% |
| 2023-09-12 | 4.12 | 4.17 | 4.11 | 4.14 | 3.97 | qfq | 32,314,280 | 133,796,705 | 0.49% |
| 2023-09-11 | 4.08 | 4.13 | 4.05 | 4.12 | 3.95 | qfq | 22,049,226 | 90,513,672 | 0.98% |
| 2023-09-08 | 4.15 | 4.15 | 4.07 | 4.08 | 3.91 | qfq | 29,062,631 | 119,057,351 | -1.92% |
| 2023-09-07 | 4.15 | 4.18 | 4.12 | 4.16 | 3.99 | qfq | 31,604,189 | 131,205,646 | 0.24% |
| 2023-09-06 | 4.17 | 4.18 | 4.12 | 4.15 | 3.98 | qfq | 27,850,590 | 115,267,416 | -0.95% |
| 2023-09-05 | 4.22 | 4.23 | 4.14 | 4.19 | 4.01 | qfq | 33,181,216 | 138,367,949 | -0.71% |
| 2023-09-04 | 4.06 | 4.22 | 4.06 | 4.22 | 4.04 | qfq | 73,549,930 | 306,139,795 | 4.20% |
| 2023-09-01 | 4.02 | 4.07 | 4.01 | 4.05 | 3.88 | qfq | 30,023,129 | 121,391,681 | 1.00% |
| 2023-08-31 | 4.05 | 4.09 | 4.00 | 4.01 | 3.84 | qfq | 31,342,266 | 126,271,057 | -0.99% |
| 2023-08-30 | 4.11 | 4.12 | 4.04 | 4.05 | 3.88 | qfq | 36,934,485 | 150,462,448 | -1.46% |
| 2023-08-29 | 4.13 | 4.16 | 4.06 | 4.11 | 3.94 | qfq | 54,323,900 | 223,086,035 | -0.96% |
| 2023-08-28 | 4.23 | 4.23 | 4.12 | 4.15 | 3.98 | qfq | 58,107,343 | 242,105,195 | 2.72% |
| 2023-08-25 | 3.99 | 4.08 | 3.95 | 4.04 | 3.87 | qfq | 33,680,940 | 136,007,683 | 1.00% |
| 2023-08-24 | 4.05 | 4.09 | 3.99 | 4.00 | 3.83 | qfq | 36,505,564 | 147,122,336 | -0.99% |
| 2023-08-23 | 4.10 | 4.10 | 4.03 | 4.04 | 3.87 | qfq | 33,087,851 | 134,449,279 | -1.46% |
| 2023-08-22 | 4.07 | 4.15 | 4.05 | 4.10 | 3.93 | qfq | 42,631,512 | 174,642,672 | 1.49% |
| 2023-08-21 | 4.06 | 4.12 | 4.04 | 4.04 | 3.87 | qfq | 26,487,348 | 107,871,585 | -0.74% |
| 2023-08-18 | 4.06 | 4.16 | 4.06 | 4.07 | 3.90 | qfq | 36,142,573 | 148,144,160 | 0.00% |
| 2023-08-17 | 4.11 | 4.11 | 4.03 | 4.07 | 3.90 | qfq | 34,338,741 | 139,273,823 | -0.49% |
| 2023-08-16 | 4.09 | 4.14 | 4.06 | 4.09 | 3.92 | qfq | 21,095,255 | 86,514,966 | -0.24% |
| 2023-08-15 | 4.12 | 4.15 | 4.07 | 4.10 | 3.93 | qfq | 22,811,746 | 93,616,348 | -0.49% |
| 2023-08-14 | 4.10 | 4.14 | 4.06 | 4.12 | 3.95 | qfq | 25,953,366 | 106,360,353 | 0.00% |
| 2023-08-11 | 4.19 | 4.21 | 4.12 | 4.12 | 3.95 | qfq | 29,528,048 | 122,711,114 | -1.67% |
| 2023-08-10 | 4.22 | 4.24 | 4.16 | 4.19 | 4.01 | qfq | 37,721,804 | 158,132,672 | -0.95% |
| 2023-08-09 | 4.25 | 4.32 | 4.21 | 4.23 | 4.05 | qfq | 55,309,062 | 235,102,337 | 1.20% |
| 2023-08-08 | 4.24 | 4.24 | 4.16 | 4.18 | 4.01 | qfq | 24,882,379 | 104,081,455 | -0.95% |
| 2023-08-07 | 4.29 | 4.30 | 4.21 | 4.22 | 4.04 | qfq | 31,664,046 | 134,132,034 | -1.40% |
| 2023-08-04 | 4.29 | 4.33 | 4.27 | 4.28 | 4.10 | qfq | 34,549,172 | 148,497,556 | 0.23% |
| 2023-08-03 | 4.29 | 4.29 | 4.24 | 4.27 | 4.09 | qfq | 28,744,492 | 122,542,079 | -0.70% |
| 2023-08-02 | 4.30 | 4.34 | 4.26 | 4.30 | 4.12 | qfq | 41,673,375 | 179,386,242 | -0.69% |
| 2023-08-01 | 4.32 | 4.36 | 4.27 | 4.33 | 4.15 | qfq | 59,267,822 | 256,280,449 | 0.46% |
| 2023-07-31 | 4.25 | 4.34 | 4.23 | 4.31 | 4.13 | qfq | 89,067,753 | 382,946,158 | 2.86% |
| 2023-07-28 | 4.14 | 4.22 | 4.11 | 4.19 | 4.01 | qfq | 42,981,154 | 179,539,962 | 0.96% |
| 2023-07-27 | 4.11 | 4.18 | 4.09 | 4.15 | 3.98 | qfq | 36,935,222 | 153,456,361 | 0.73% |
| 2023-07-26 | 4.10 | 4.13 | 4.08 | 4.12 | 3.95 | qfq | 31,059,003 | 127,440,844 | 0.73% |
| 2023-07-25 | 4.01 | 4.10 | 4.01 | 4.09 | 3.92 | qfq | 44,250,461 | 179,979,695 | 2.76% |
| 2023-07-24 | 3.95 | 4.01 | 3.94 | 3.98 | 3.81 | qfq | 25,876,515 | 102,968,815 | 1.02% |
| 2023-07-21 | 3.95 | 3.98 | 3.93 | 3.94 | 3.78 | qfq | 19,172,371 | 75,757,120 | -0.25% |
| 2023-07-20 | 3.98 | 4.01 | 3.94 | 3.95 | 3.78 | qfq | 22,959,700 | 91,176,100 | -0.75% |
| 2023-07-19 | 3.97 | 3.99 | 3.94 | 3.98 | 3.81 | qfq | 21,508,365 | 85,329,430 | 0.51% |
| 2023-07-18 | 4.00 | 4.00 | 3.95 | 3.96 | 3.79 | qfq | 23,363,898 | 92,695,049 | -1.00% |