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
太钢不锈000825.SZ
最近收盘价3.462026-07-17
最近交易日2026-07-17
成交量（股）38,415,874
成交额（元）134,945,311
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.009 | — | — | — | 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 | 3.51 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 38,415,874 | 134,945,311 | -1.14% |
| 2026-07-16 | 3.51 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 28,700,832 | 100,222,049 | -0.28% |
| 2026-07-15 | 3.43 | 3.54 | 3.41 | 3.51 | 3.51 | qfq | 34,756,179 | 121,745,778 | 2.03% |
| 2026-07-14 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 28,947,346 | 98,729,129 | 1.18% |
| 2026-07-13 | 3.42 | 3.48 | 3.35 | 3.40 | 3.40 | qfq | 32,214,518 | 109,317,002 | -0.29% |
| 2026-07-10 | 3.33 | 3.49 | 3.29 | 3.41 | 3.41 | qfq | 43,643,956 | 148,923,343 | 2.40% |
| 2026-07-09 | 3.36 | 3.38 | 3.28 | 3.33 | 3.33 | qfq | 26,580,606 | 88,294,245 | -0.60% |
| 2026-07-08 | 3.38 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 21,277,930 | 71,655,240 | -1.18% |
| 2026-07-07 | 3.47 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 26,769,400 | 91,139,290 | -2.31% |
| 2026-07-06 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 27,458,027 | 95,366,706 | 0.29% |
| 2026-07-03 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 27,995,207 | 97,136,559 | -0.29% |
| 2026-07-02 | 3.47 | 3.53 | 3.44 | 3.47 | 3.47 | qfq | 33,643,720 | 116,785,286 | -0.57% |
| 2026-07-01 | 3.40 | 3.62 | 3.36 | 3.49 | 3.49 | qfq | 40,868,133 | 142,154,036 | 2.35% |
| 2026-06-30 | 3.45 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 30,498,244 | 104,115,011 | -1.16% |
| 2026-06-29 | 3.42 | 3.49 | 3.36 | 3.45 | 3.45 | qfq | 30,266,164 | 104,096,011 | 0.58% |
| 2026-06-26 | 3.57 | 3.60 | 3.42 | 3.43 | 3.43 | qfq | 37,330,739 | 130,216,454 | -4.72% |
| 2026-06-25 | 3.58 | 3.63 | 3.51 | 3.60 | 3.60 | qfq | 31,565,154 | 112,456,681 | 0.00% |
| 2026-06-24 | 3.64 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 34,572,100 | 124,342,988 | -1.10% |
| 2026-06-23 | 3.73 | 3.79 | 3.63 | 3.64 | 3.64 | qfq | 38,649,677 | 143,202,136 | -3.19% |
| 2026-06-22 | 3.77 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 48,597,703 | 179,047,802 | -0.27% |
| 2026-06-18 | 3.75 | 3.85 | 3.68 | 3.77 | 3.77 | qfq | 29,147,476 | 109,969,918 | 0.27% |
| 2026-06-17 | 3.84 | 3.85 | 3.71 | 3.76 | 3.76 | qfq | 31,990,657 | 120,097,672 | -2.59% |
| 2026-06-16 | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | qfq | 32,875,031 | 127,548,191 | 0.00% |
| 2026-06-15 | 3.79 | 3.93 | 3.78 | 3.86 | 3.86 | qfq | 40,706,400 | 157,515,373 | 2.93% |
| 2026-06-12 | 3.65 | 3.82 | 3.64 | 3.75 | 3.75 | qfq | 44,424,537 | 165,925,445 | 3.59% |
| 2026-06-11 | 3.66 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 23,067,931 | 83,798,211 | -1.36% |
| 2026-06-10 | 3.68 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 26,964,091 | 98,344,273 | -0.81% |
| 2026-06-09 | 3.72 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 23,868,250 | 87,768,062 | -0.27% |
| 2026-06-08 | 3.81 | 3.81 | 3.67 | 3.71 | 3.70 | qfq | 35,001,004 | 130,840,152 | -3.64% |
| 2026-06-05 | 3.86 | 3.91 | 3.81 | 3.85 | 3.84 | qfq | 28,139,650 | 108,586,099 | 0.26% |
| 2026-06-04 | 3.88 | 3.91 | 3.82 | 3.84 | 3.83 | qfq | 24,659,351 | 94,766,373 | -1.54% |
| 2026-06-03 | 3.87 | 3.95 | 3.84 | 3.90 | 3.89 | qfq | 26,648,862 | 103,521,019 | 0.78% |
| 2026-06-02 | 3.94 | 3.96 | 3.86 | 3.87 | 3.86 | qfq | 26,681,850 | 103,784,849 | -1.53% |
| 2026-06-01 | 3.86 | 3.94 | 3.82 | 3.93 | 3.92 | qfq | 27,576,539 | 107,673,566 | 1.55% |
| 2026-05-29 | 3.90 | 3.93 | 3.85 | 3.87 | 3.86 | qfq | 27,974,773 | 108,873,634 | -0.51% |
| 2026-05-28 | 3.89 | 3.93 | 3.84 | 3.89 | 3.88 | qfq | 24,929,497 | 97,104,003 | 0.00% |
| 2026-05-27 | 3.99 | 4.04 | 3.87 | 3.89 | 3.88 | qfq | 32,063,419 | 126,071,562 | -2.75% |
| 2026-05-26 | 3.98 | 4.00 | 3.91 | 4.00 | 3.99 | qfq | 26,477,003 | 104,974,035 | 0.00% |
| 2026-05-25 | 3.95 | 4.02 | 3.95 | 4.00 | 3.99 | qfq | 24,543,452 | 98,055,152 | 1.52% |
| 2026-05-22 | 3.90 | 3.98 | 3.85 | 3.94 | 3.93 | qfq | 28,542,551 | 111,880,367 | 1.29% |
| 2026-05-21 | 3.99 | 4.03 | 3.89 | 3.89 | 3.88 | qfq | 31,931,698 | 126,737,443 | -2.26% |
| 2026-05-20 | 4.05 | 4.05 | 3.93 | 3.98 | 3.97 | qfq | 35,714,027 | 141,972,830 | -1.97% |
| 2026-05-19 | 4.05 | 4.08 | 4.00 | 4.06 | 4.05 | qfq | 25,849,533 | 104,389,688 | 0.25% |
| 2026-05-18 | 4.09 | 4.10 | 4.02 | 4.05 | 4.04 | qfq | 29,281,979 | 118,678,026 | -0.98% |
| 2026-05-15 | 4.15 | 4.19 | 4.08 | 4.09 | 4.08 | qfq | 47,761,200 | 196,828,019 | -1.92% |
| 2026-05-14 | 4.29 | 4.30 | 4.16 | 4.17 | 4.16 | qfq | 47,215,035 | 198,691,200 | -3.02% |
| 2026-05-13 | 4.31 | 4.33 | 4.25 | 4.30 | 4.29 | qfq | 39,654,745 | 169,664,642 | 0.00% |
| 2026-05-12 | 4.39 | 4.41 | 4.30 | 4.30 | 4.29 | qfq | 44,569,983 | 193,254,892 | -1.60% |
| 2026-05-11 | 4.38 | 4.44 | 4.32 | 4.37 | 4.36 | qfq | 48,048,576 | 210,489,592 | 0.23% |
| 2026-05-08 | 4.27 | 4.40 | 4.23 | 4.36 | 4.35 | qfq | 54,910,154 | 236,511,283 | 2.11% |
| 2026-05-07 | 4.33 | 4.37 | 4.25 | 4.27 | 4.26 | qfq | 40,788,268 | 174,794,817 | -1.39% |
| 2026-05-06 | 4.27 | 4.34 | 4.26 | 4.33 | 4.32 | qfq | 38,407,698 | 165,133,403 | 1.88% |
| 2026-04-30 | 4.30 | 4.32 | 4.23 | 4.25 | 4.24 | qfq | 31,680,290 | 135,215,165 | -1.16% |
| 2026-04-29 | 4.19 | 4.33 | 4.18 | 4.30 | 4.29 | qfq | 46,429,128 | 199,031,987 | 2.38% |
| 2026-04-28 | 4.29 | 4.30 | 4.18 | 4.20 | 4.19 | qfq | 87,780,193 | 369,984,814 | -6.67% |
| 2026-04-27 | 4.54 | 4.56 | 4.47 | 4.50 | 4.49 | qfq | 31,383,791 | 141,457,468 | -0.22% |
| 2026-04-24 | 4.50 | 4.53 | 4.45 | 4.51 | 4.50 | qfq | 25,881,200 | 116,188,399 | 0.22% |
| 2026-04-23 | 4.59 | 4.60 | 4.48 | 4.50 | 4.49 | qfq | 34,332,600 | 154,941,275 | -1.96% |
| 2026-04-22 | 4.53 | 4.61 | 4.48 | 4.59 | 4.58 | qfq | 31,680,799 | 144,636,458 | 0.88% |
| 2026-04-21 | 4.59 | 4.61 | 4.52 | 4.55 | 4.54 | qfq | 28,715,150 | 130,897,798 | -1.09% |
| 2026-04-20 | 4.51 | 4.71 | 4.50 | 4.60 | 4.59 | qfq | 59,390,709 | 273,969,623 | 2.00% |
| 2026-04-17 | 4.49 | 4.56 | 4.44 | 4.51 | 4.50 | qfq | 37,960,806 | 170,903,927 | 0.89% |
| 2026-04-16 | 4.43 | 4.48 | 4.43 | 4.47 | 4.46 | qfq | 32,420,101 | 144,578,677 | 0.90% |
| 2026-04-15 | 4.47 | 4.49 | 4.43 | 4.43 | 4.42 | qfq | 31,189,291 | 139,029,391 | 0.23% |
| 2026-04-14 | 4.42 | 4.43 | 4.35 | 4.42 | 4.41 | qfq | 28,958,529 | 126,874,349 | 0.45% |
| 2026-04-13 | 4.41 | 4.44 | 4.39 | 4.40 | 4.39 | qfq | 24,129,952 | 106,473,800 | -0.90% |
| 2026-04-10 | 4.47 | 4.51 | 4.43 | 4.44 | 4.43 | qfq | 31,692,789 | 141,749,251 | -0.22% |
| 2026-04-09 | 4.44 | 4.47 | 4.39 | 4.45 | 4.44 | qfq | 36,618,336 | 161,898,825 | -0.45% |
| 2026-04-08 | 4.40 | 4.47 | 4.40 | 4.47 | 4.46 | qfq | 38,719,903 | 171,968,297 | 3.47% |
| 2026-04-07 | 4.28 | 4.33 | 4.26 | 4.32 | 4.31 | qfq | 24,166,195 | 103,829,770 | 0.70% |
| 2026-04-03 | 4.37 | 4.38 | 4.27 | 4.29 | 4.28 | qfq | 27,686,185 | 119,224,109 | -1.61% |
| 2026-04-02 | 4.42 | 4.43 | 4.34 | 4.36 | 4.35 | qfq | 24,338,050 | 106,530,209 | -1.80% |
| 2026-04-01 | 4.41 | 4.46 | 4.37 | 4.44 | 4.43 | qfq | 34,512,521 | 152,345,332 | 2.30% |
| 2026-03-31 | 4.43 | 4.46 | 4.33 | 4.34 | 4.33 | qfq | 36,019,300 | 158,383,159 | -2.03% |
| 2026-03-30 | 4.36 | 4.44 | 4.32 | 4.43 | 4.42 | qfq | 34,230,400 | 150,301,232 | 0.91% |
| 2026-03-27 | 4.31 | 4.42 | 4.28 | 4.39 | 4.38 | qfq | 30,731,228 | 134,220,645 | 0.92% |
| 2026-03-26 | 4.43 | 4.46 | 4.32 | 4.35 | 4.34 | qfq | 35,366,928 | 154,848,695 | -1.81% |
| 2026-03-25 | 4.39 | 4.43 | 4.36 | 4.43 | 4.42 | qfq | 39,780,976 | 175,229,320 | 1.37% |
| 2026-03-24 | 4.31 | 4.37 | 4.23 | 4.37 | 4.36 | qfq | 41,076,130 | 176,570,734 | 3.31% |
| 2026-03-23 | 4.40 | 4.40 | 4.21 | 4.23 | 4.22 | qfq | 64,122,956 | 275,859,207 | -5.16% |
| 2026-03-20 | 4.54 | 4.59 | 4.46 | 4.46 | 4.45 | qfq | 47,771,076 | 215,624,823 | -1.55% |
| 2026-03-19 | 4.67 | 4.67 | 4.50 | 4.53 | 4.52 | qfq | 55,200,502 | 252,670,930 | -4.23% |
| 2026-03-18 | 4.76 | 4.78 | 4.64 | 4.73 | 4.72 | qfq | 47,571,065 | 223,332,600 | -0.63% |
| 2026-03-17 | 4.80 | 4.90 | 4.76 | 4.76 | 4.75 | qfq | 56,351,218 | 272,332,244 | -0.42% |
| 2026-03-16 | 4.92 | 4.95 | 4.73 | 4.78 | 4.77 | qfq | 91,305,441 | 439,110,927 | -3.63% |
| 2026-03-13 | 4.98 | 5.08 | 4.94 | 4.96 | 4.95 | qfq | 78,545,259 | 392,688,377 | -0.60% |
| 2026-03-12 | 4.95 | 5.01 | 4.90 | 4.99 | 4.98 | qfq | 64,981,607 | 323,029,147 | 0.81% |
| 2026-03-11 | 4.96 | 4.97 | 4.88 | 4.95 | 4.94 | qfq | 53,146,468 | 261,470,895 | -0.20% |
| 2026-03-10 | 5.05 | 5.08 | 4.93 | 4.96 | 4.95 | qfq | 61,986,150 | 308,516,262 | -1.00% |
| 2026-03-09 | 5.07 | 5.11 | 4.92 | 5.01 | 5.00 | qfq | 77,276,648 | 385,462,422 | -2.34% |
| 2026-03-06 | 5.12 | 5.19 | 5.05 | 5.13 | 5.12 | qfq | 55,694,703 | 285,483,898 | -0.39% |
| 2026-03-05 | 5.26 | 5.29 | 5.13 | 5.15 | 5.14 | qfq | 59,009,403 | 306,096,498 | -0.77% |
| 2026-03-04 | 5.23 | 5.38 | 5.16 | 5.19 | 5.18 | qfq | 81,395,204 | 427,719,989 | -1.89% |
| 2026-03-03 | 5.41 | 5.55 | 5.27 | 5.29 | 5.28 | qfq | 127,863,399 | 687,868,870 | -2.58% |
| 2026-03-02 | 5.27 | 5.45 | 5.23 | 5.43 | 5.42 | qfq | 145,980,425 | 782,616,979 | 2.65% |
| 2026-02-27 | 5.10 | 5.30 | 5.09 | 5.29 | 5.28 | qfq | 97,277,538 | 510,060,139 | 2.92% |
| 2026-02-26 | 5.12 | 5.19 | 5.07 | 5.14 | 5.13 | qfq | 67,026,550 | 343,470,543 | 0.00% |
| 2026-02-25 | 4.90 | 5.24 | 4.90 | 5.14 | 5.13 | qfq | 121,769,297 | 624,156,381 | 4.47% |
| 2026-02-24 | 4.89 | 4.94 | 4.87 | 4.92 | 4.91 | qfq | 50,938,483 | 250,252,762 | 1.86% |
| 2026-02-13 | 4.91 | 4.92 | 4.82 | 4.83 | 4.82 | qfq | 60,993,715 | 296,861,990 | -2.23% |
| 2026-02-12 | 4.98 | 5.01 | 4.91 | 4.94 | 4.93 | qfq | 44,127,788 | 218,894,401 | -0.60% |
| 2026-02-11 | 4.92 | 5.03 | 4.88 | 4.97 | 4.96 | qfq | 65,106,441 | 323,415,674 | 1.43% |
| 2026-02-10 | 4.97 | 4.98 | 4.87 | 4.90 | 4.89 | qfq | 48,477,894 | 237,827,462 | -1.61% |
| 2026-02-09 | 5.00 | 5.06 | 4.96 | 4.98 | 4.97 | qfq | 53,572,159 | 268,234,108 | 1.43% |
| 2026-02-06 | 4.88 | 4.98 | 4.83 | 4.91 | 4.90 | qfq | 46,975,141 | 231,154,669 | -0.81% |
| 2026-02-05 | 5.08 | 5.10 | 4.91 | 4.95 | 4.94 | qfq | 65,784,931 | 327,902,592 | -3.32% |
| 2026-02-04 | 5.01 | 5.14 | 4.94 | 5.12 | 5.11 | qfq | 83,914,671 | 422,874,770 | 2.20% |
| 2026-02-03 | 4.90 | 5.02 | 4.89 | 5.01 | 5.00 | qfq | 102,805,779 | 509,261,759 | 3.94% |
| 2026-02-02 | 5.01 | 5.12 | 4.80 | 4.82 | 4.81 | qfq | 159,766,800 | 787,848,896 | -7.84% |
| 2026-01-30 | 5.34 | 5.40 | 5.05 | 5.23 | 5.22 | qfq | 146,715,677 | 764,769,807 | -3.86% |
| 2026-01-29 | 5.53 | 5.57 | 5.38 | 5.44 | 5.43 | qfq | 108,772,595 | 595,072,204 | -1.45% |
| 2026-01-28 | 5.34 | 5.52 | 5.27 | 5.52 | 5.51 | qfq | 126,374,240 | 685,424,661 | 2.99% |
| 2026-01-27 | 5.45 | 5.46 | 5.27 | 5.36 | 5.35 | qfq | 110,477,112 | 590,725,585 | -2.72% |
| 2026-01-26 | 5.58 | 5.65 | 5.45 | 5.51 | 5.50 | qfq | 126,277,919 | 698,677,540 | -1.08% |
| 2026-01-23 | 5.44 | 5.58 | 5.36 | 5.57 | 5.56 | qfq | 135,996,509 | 747,821,497 | 2.58% |
| 2026-01-22 | 5.34 | 5.46 | 5.29 | 5.43 | 5.42 | qfq | 118,528,208 | 639,641,920 | 1.69% |
| 2026-01-21 | 5.15 | 5.38 | 5.11 | 5.34 | 5.33 | qfq | 109,578,406 | 575,341,214 | 2.30% |
| 2026-01-20 | 5.28 | 5.39 | 5.10 | 5.22 | 5.21 | qfq | 108,229,818 | 562,159,259 | -0.76% |
| 2026-01-19 | 5.25 | 5.29 | 5.13 | 5.26 | 5.25 | qfq | 104,205,289 | 545,409,364 | 0.19% |
| 2026-01-16 | 5.39 | 5.47 | 5.23 | 5.25 | 5.24 | qfq | 135,262,107 | 720,393,106 | -2.23% |
| 2026-01-15 | 5.44 | 5.59 | 5.32 | 5.37 | 5.36 | qfq | 196,794,102 | 1,071,803,114 | 0.94% |
| 2026-01-14 | 5.26 | 5.49 | 5.25 | 5.32 | 5.31 | qfq | 169,842,158 | 908,760,596 | 1.53% |
| 2026-01-13 | 5.57 | 5.57 | 5.23 | 5.24 | 5.23 | qfq | 183,806,669 | 978,628,027 | -5.92% |
| 2026-01-12 | 5.52 | 5.70 | 5.50 | 5.57 | 5.56 | qfq | 226,575,589 | 1,266,115,315 | 2.96% |
| 2026-01-09 | 5.54 | 5.76 | 5.40 | 5.41 | 5.40 | qfq | 265,640,091 | 1,477,506,543 | -0.55% |
| 2026-01-08 | 5.30 | 5.55 | 5.25 | 5.44 | 5.43 | qfq | 225,707,651 | 1,223,801,665 | 1.68% |
| 2026-01-07 | 5.15 | 5.39 | 5.12 | 5.35 | 5.34 | qfq | 253,889,862 | 1,343,099,402 | 4.90% |
| 2026-01-06 | 4.90 | 5.11 | 4.88 | 5.10 | 5.09 | qfq | 157,927,990 | 789,718,253 | 4.08% |
| 2026-01-05 | 4.95 | 5.02 | 4.88 | 4.90 | 4.89 | qfq | 98,025,750 | 482,633,036 | 0.20% |
| 2025-12-31 | 4.90 | 4.93 | 4.81 | 4.89 | 4.88 | qfq | 85,976,213 | 418,049,970 | -0.61% |
| 2025-12-30 | 4.91 | 4.98 | 4.86 | 4.92 | 4.91 | qfq | 93,509,470 | 459,216,754 | -0.20% |
| 2025-12-29 | 5.03 | 5.03 | 4.93 | 4.93 | 4.92 | qfq | 115,779,075 | 575,755,453 | -2.57% |
| 2025-12-26 | 5.10 | 5.16 | 5.01 | 5.06 | 5.05 | qfq | 146,323,834 | 741,630,146 | -1.94% |
| 2025-12-25 | 5.08 | 5.32 | 4.97 | 5.16 | 5.15 | qfq | 192,545,505 | 988,380,384 | 1.57% |
| 2025-12-24 | 4.92 | 5.13 | 4.85 | 5.08 | 5.07 | qfq | 157,629,177 | 793,254,808 | 2.01% |
| 2025-12-23 | 5.11 | 5.16 | 4.94 | 4.98 | 4.97 | qfq | 205,712,682 | 1,031,783,974 | -4.05% |
| 2025-12-22 | 5.09 | 5.47 | 5.05 | 5.19 | 5.18 | qfq | 342,581,227 | 1,813,108,802 | 4.43% |
| 2025-12-19 | 4.85 | 5.04 | 4.85 | 4.97 | 4.96 | qfq | 209,516,694 | 1,041,243,125 | 2.90% |
| 2025-12-18 | 4.80 | 5.04 | 4.76 | 4.83 | 4.82 | qfq | 217,768,085 | 1,065,334,545 | 0.63% |
| 2025-12-17 | 4.90 | 4.98 | 4.72 | 4.80 | 4.79 | qfq | 200,768,623 | 966,478,636 | -2.44% |
| 2025-12-16 | 5.11 | 5.24 | 4.89 | 4.92 | 4.91 | qfq | 377,012,409 | 1,896,437,012 | 1.23% |
| 2025-12-15 | 4.46 | 4.86 | 4.44 | 4.86 | 4.85 | qfq | 142,641,827 | 686,090,167 | 9.95% |
| 2025-12-12 | 4.32 | 4.46 | 4.31 | 4.42 | 4.41 | qfq | 67,022,434 | 294,720,057 | 2.08% |
| 2025-12-11 | 4.40 | 4.42 | 4.32 | 4.33 | 4.32 | qfq | 51,489,928 | 224,717,597 | -1.14% |
| 2025-12-10 | 4.39 | 4.44 | 4.31 | 4.38 | 4.37 | qfq | 58,054,076 | 253,694,234 | 0.46% |
| 2025-12-09 | 4.51 | 4.54 | 4.35 | 4.36 | 4.35 | qfq | 84,945,251 | 374,608,205 | -4.39% |
| 2025-12-08 | 4.39 | 4.71 | 4.37 | 4.56 | 4.55 | qfq | 141,104,012 | 638,615,873 | 4.35% |
| 2025-12-05 | 4.29 | 4.39 | 4.24 | 4.37 | 4.36 | qfq | 56,877,838 | 245,540,840 | 1.86% |
| 2025-12-04 | 4.34 | 4.37 | 4.27 | 4.29 | 4.28 | qfq | 53,620,597 | 230,699,169 | -1.83% |
| 2025-12-03 | 4.41 | 4.50 | 4.35 | 4.37 | 4.36 | qfq | 109,000,274 | 480,264,148 | -0.68% |
| 2025-12-02 | 4.10 | 4.45 | 4.09 | 4.40 | 4.39 | qfq | 150,974,294 | 648,243,286 | 7.06% |
| 2025-12-01 | 4.01 | 4.21 | 3.98 | 4.11 | 4.10 | qfq | 64,925,340 | 266,004,035 | 2.75% |
| 2025-11-28 | 3.97 | 4.02 | 3.93 | 4.00 | 3.99 | qfq | 33,277,108 | 132,532,804 | 0.76% |
| 2025-11-27 | 3.95 | 3.99 | 3.94 | 3.97 | 3.96 | qfq | 24,947,454 | 99,026,898 | 0.51% |
| 2025-11-26 | 3.99 | 4.01 | 3.95 | 3.95 | 3.94 | qfq | 28,783,150 | 114,417,948 | -0.75% |
| 2025-11-25 | 4.00 | 4.01 | 3.97 | 3.98 | 3.97 | qfq | 28,612,067 | 114,265,085 | 0.00% |
| 2025-11-24 | 3.99 | 4.01 | 3.95 | 3.98 | 3.97 | qfq | 30,932,166 | 123,151,455 | 0.25% |
| 2025-11-21 | 4.12 | 4.12 | 3.96 | 3.97 | 3.96 | qfq | 57,730,079 | 232,450,574 | -3.87% |
| 2025-11-20 | 4.16 | 4.20 | 4.12 | 4.13 | 4.12 | qfq | 37,001,342 | 153,605,189 | -0.96% |
| 2025-11-19 | 4.18 | 4.21 | 4.11 | 4.17 | 4.16 | qfq | 38,095,175 | 158,084,395 | 0.48% |
| 2025-11-18 | 4.32 | 4.33 | 4.12 | 4.15 | 4.14 | qfq | 71,928,495 | 301,735,152 | -4.16% |
| 2025-11-17 | 4.33 | 4.34 | 4.27 | 4.33 | 4.32 | qfq | 43,461,291 | 187,342,307 | 0.00% |
| 2025-11-14 | 4.36 | 4.39 | 4.32 | 4.33 | 4.32 | qfq | 41,705,215 | 181,438,547 | -1.14% |
| 2025-11-13 | 4.34 | 4.39 | 4.30 | 4.38 | 4.37 | qfq | 54,925,268 | 239,421,404 | 0.69% |
| 2025-11-12 | 4.31 | 4.37 | 4.29 | 4.35 | 4.34 | qfq | 45,704,845 | 198,075,123 | 0.69% |
| 2025-11-11 | 4.32 | 4.34 | 4.29 | 4.32 | 4.31 | qfq | 39,152,012 | 168,997,490 | 0.00% |
| 2025-11-10 | 4.34 | 4.36 | 4.29 | 4.32 | 4.31 | qfq | 51,183,729 | 221,166,760 | -0.69% |
| 2025-11-07 | 4.36 | 4.40 | 4.32 | 4.35 | 4.34 | qfq | 57,222,304 | 249,204,437 | -0.23% |
| 2025-11-06 | 4.31 | 4.39 | 4.29 | 4.36 | 4.35 | qfq | 70,522,967 | 306,528,891 | 1.40% |
| 2025-11-05 | 4.20 | 4.32 | 4.17 | 4.30 | 4.29 | qfq | 73,250,783 | 313,786,048 | 1.65% |
| 2025-11-04 | 4.21 | 4.29 | 4.19 | 4.23 | 4.22 | qfq | 57,142,935 | 242,465,585 | 0.00% |
| 2025-11-03 | 4.23 | 4.26 | 4.18 | 4.23 | 4.22 | qfq | 59,635,064 | 251,529,216 | 0.48% |
| 2025-10-31 | 4.27 | 4.32 | 4.19 | 4.21 | 4.20 | qfq | 62,215,985 | 263,971,130 | -1.17% |
| 2025-10-30 | 4.19 | 4.30 | 4.19 | 4.26 | 4.25 | qfq | 92,470,668 | 393,278,939 | 0.95% |
| 2025-10-29 | 4.10 | 4.23 | 4.07 | 4.22 | 4.21 | qfq | 70,490,326 | 293,610,688 | 3.43% |
| 2025-10-28 | 4.14 | 4.16 | 4.07 | 4.08 | 4.07 | qfq | 43,314,321 | 178,026,741 | -1.92% |
| 2025-10-27 | 4.07 | 4.19 | 4.06 | 4.16 | 4.15 | qfq | 65,859,148 | 272,745,227 | 2.72% |
| 2025-10-24 | 4.12 | 4.13 | 4.04 | 4.05 | 4.04 | qfq | 44,845,250 | 182,309,486 | -1.70% |
| 2025-10-23 | 4.09 | 4.12 | 4.04 | 4.12 | 4.11 | qfq | 33,924,758 | 138,480,449 | 0.24% |
| 2025-10-22 | 4.10 | 4.12 | 4.08 | 4.11 | 4.10 | qfq | 28,176,001 | 115,519,803 | 0.00% |
| 2025-10-21 | 4.05 | 4.12 | 4.03 | 4.11 | 4.10 | qfq | 40,853,027 | 167,389,515 | 1.73% |
| 2025-10-20 | 4.04 | 4.07 | 4.00 | 4.04 | 4.03 | qfq | 42,026,464 | 169,369,164 | 0.25% |
| 2025-10-17 | 4.07 | 4.15 | 4.02 | 4.03 | 4.02 | qfq | 45,325,134 | 184,765,325 | -0.98% |
| 2025-10-16 | 4.16 | 4.17 | 4.05 | 4.07 | 4.06 | qfq | 48,615,795 | 198,980,145 | -2.63% |
| 2025-10-15 | 4.15 | 4.19 | 4.13 | 4.18 | 4.17 | qfq | 39,558,250 | 164,914,400 | 0.72% |
| 2025-10-14 | 4.21 | 4.23 | 4.13 | 4.15 | 4.14 | qfq | 48,837,264 | 203,964,067 | -0.48% |
| 2025-10-13 | 4.10 | 4.18 | 4.07 | 4.17 | 4.16 | qfq | 63,146,430 | 259,812,076 | -0.24% |
| 2025-10-10 | 4.13 | 4.19 | 4.07 | 4.18 | 4.17 | qfq | 72,403,568 | 301,131,738 | 1.21% |
| 2025-10-09 | 4.04 | 4.13 | 4.03 | 4.13 | 4.12 | qfq | 78,443,126 | 321,528,464 | 3.25% |
| 2025-09-30 | 3.95 | 4.02 | 3.94 | 4.00 | 3.99 | qfq | 36,486,243 | 145,541,318 | 1.01% |
| 2025-09-29 | 3.87 | 3.96 | 3.81 | 3.96 | 3.95 | qfq | 44,920,650 | 175,420,575 | 2.33% |
| 2025-09-26 | 3.85 | 3.93 | 3.82 | 3.87 | 3.86 | qfq | 29,482,139 | 114,678,853 | 0.00% |
| 2025-09-25 | 3.86 | 3.89 | 3.84 | 3.87 | 3.86 | qfq | 24,512,060 | 94,739,689 | 0.52% |
| 2025-09-24 | 3.83 | 3.86 | 3.80 | 3.85 | 3.84 | qfq | 25,024,722 | 96,084,785 | 0.52% |
| 2025-09-23 | 3.90 | 3.91 | 3.77 | 3.83 | 3.82 | qfq | 39,352,093 | 150,101,638 | -1.79% |
| 2025-09-22 | 3.93 | 3.93 | 3.83 | 3.90 | 3.89 | qfq | 39,260,686 | 152,058,113 | -0.76% |
| 2025-09-19 | 3.93 | 3.99 | 3.90 | 3.93 | 3.92 | qfq | 43,542,998 | 171,508,654 | 0.00% |
| 2025-09-18 | 4.02 | 4.02 | 3.91 | 3.93 | 3.92 | qfq | 46,680,700 | 184,994,919 | -2.00% |
| 2025-09-17 | 3.99 | 4.01 | 3.95 | 4.01 | 4.00 | qfq | 36,782,720 | 146,590,588 | 0.25% |
| 2025-09-16 | 4.01 | 4.04 | 3.93 | 4.00 | 3.99 | qfq | 42,948,909 | 170,774,677 | 0.00% |
| 2025-09-15 | 4.06 | 4.07 | 3.95 | 4.00 | 3.99 | qfq | 58,219,963 | 232,258,682 | -1.23% |
| 2025-09-12 | 3.99 | 4.08 | 3.98 | 4.05 | 4.04 | qfq | 82,953,873 | 334,799,247 | 1.76% |
| 2025-09-11 | 3.94 | 3.98 | 3.91 | 3.98 | 3.97 | qfq | 27,977,263 | 110,405,375 | 0.76% |
| 2025-09-10 | 3.97 | 3.97 | 3.90 | 3.95 | 3.94 | qfq | 30,683,564 | 120,772,997 | -0.75% |
| 2025-09-09 | 3.97 | 4.02 | 3.95 | 3.98 | 3.97 | qfq | 36,974,877 | 147,574,121 | -0.25% |
| 2025-09-08 | 3.92 | 4.00 | 3.91 | 3.99 | 3.98 | qfq | 42,814,185 | 169,640,545 | 1.79% |
| 2025-09-05 | 3.91 | 3.93 | 3.86 | 3.92 | 3.91 | qfq | 49,213,676 | 191,315,308 | 0.26% |
| 2025-09-04 | 3.92 | 3.94 | 3.86 | 3.91 | 3.90 | qfq | 39,112,075 | 152,681,745 | -0.26% |
| 2025-09-03 | 3.99 | 4.00 | 3.90 | 3.92 | 3.91 | qfq | 41,986,665 | 165,333,424 | -1.75% |
| 2025-09-02 | 4.05 | 4.07 | 3.95 | 3.99 | 3.98 | qfq | 61,594,684 | 245,757,901 | -1.24% |
| 2025-09-01 | 4.14 | 4.16 | 4.02 | 4.04 | 4.03 | qfq | 75,542,696 | 306,073,344 | -2.42% |
| 2025-08-29 | 4.12 | 4.17 | 4.10 | 4.14 | 4.13 | qfq | 51,168,717 | 211,490,277 | 0.98% |
| 2025-08-28 | 4.08 | 4.11 | 3.98 | 4.10 | 4.09 | qfq | 58,248,555 | 236,477,370 | 0.49% |
| 2025-08-27 | 4.20 | 4.21 | 4.08 | 4.08 | 4.07 | qfq | 48,779,642 | 202,532,901 | -2.86% |
| 2025-08-26 | 4.22 | 4.23 | 4.15 | 4.20 | 4.19 | qfq | 37,994,871 | 159,421,939 | -0.47% |
| 2025-08-25 | 4.16 | 4.26 | 4.12 | 4.22 | 4.21 | qfq | 69,824,335 | 293,742,326 | 2.18% |
| 2025-08-22 | 4.18 | 4.19 | 4.08 | 4.13 | 4.12 | qfq | 50,018,476 | 205,949,903 | -1.20% |
| 2025-08-21 | 4.18 | 4.21 | 4.15 | 4.18 | 4.17 | qfq | 34,331,077 | 143,362,144 | 0.00% |
| 2025-08-20 | 4.13 | 4.18 | 4.12 | 4.18 | 4.17 | qfq | 32,988,664 | 137,137,755 | 0.72% |
| 2025-08-19 | 4.18 | 4.19 | 4.13 | 4.15 | 4.14 | qfq | 37,986,612 | 157,921,657 | 0.00% |
| 2025-08-18 | 4.17 | 4.22 | 4.14 | 4.15 | 4.14 | qfq | 40,282,563 | 167,922,553 | -0.48% |
| 2025-08-15 | 4.13 | 4.20 | 4.11 | 4.17 | 4.16 | qfq | 34,313,600 | 143,110,832 | 0.72% |
| 2025-08-14 | 4.24 | 4.25 | 4.13 | 4.14 | 4.13 | qfq | 46,982,950 | 196,464,885 | -2.36% |
| 2025-08-13 | 4.25 | 4.28 | 4.23 | 4.24 | 4.23 | qfq | 27,263,707 | 115,882,278 | -0.24% |
| 2025-08-12 | 4.27 | 4.28 | 4.23 | 4.25 | 4.24 | qfq | 23,287,605 | 99,073,178 | -0.47% |
| 2025-08-11 | 4.27 | 4.30 | 4.24 | 4.27 | 4.26 | qfq | 27,827,917 | 118,523,734 | -0.23% |
| 2025-08-08 | 4.21 | 4.30 | 4.20 | 4.28 | 4.27 | qfq | 34,514,682 | 147,139,890 | 1.42% |
| 2025-08-07 | 4.27 | 4.27 | 4.16 | 4.22 | 4.21 | qfq | 33,788,100 | 142,049,139 | -0.94% |
| 2025-08-06 | 4.21 | 4.28 | 4.18 | 4.26 | 4.25 | qfq | 32,967,895 | 139,907,547 | 0.95% |
| 2025-08-05 | 4.16 | 4.26 | 4.16 | 4.22 | 4.21 | qfq | 35,539,377 | 149,604,005 | 1.44% |
| 2025-08-04 | 4.14 | 4.17 | 4.09 | 4.16 | 4.15 | qfq | 32,590,800 | 134,428,131 | 0.00% |
| 2025-08-01 | 4.19 | 4.24 | 4.14 | 4.16 | 4.15 | qfq | 47,957,516 | 200,692,943 | -0.72% |
| 2025-07-31 | 4.38 | 4.39 | 4.18 | 4.19 | 4.18 | qfq | 66,833,820 | 282,280,138 | -4.34% |
| 2025-07-30 | 4.36 | 4.50 | 4.36 | 4.38 | 4.37 | qfq | 74,629,149 | 330,194,133 | 0.46% |
| 2025-07-29 | 4.23 | 4.36 | 4.17 | 4.36 | 4.35 | qfq | 63,473,576 | 270,621,250 | 2.59% |
| 2025-07-28 | 4.32 | 4.32 | 4.20 | 4.25 | 4.24 | qfq | 62,424,583 | 264,309,549 | -1.62% |
| 2025-07-25 | 4.40 | 4.42 | 4.32 | 4.32 | 4.31 | qfq | 45,522,981 | 198,051,042 | -1.59% |
| 2025-07-24 | 4.29 | 4.40 | 4.26 | 4.39 | 4.38 | qfq | 64,028,429 | 278,628,708 | 1.39% |
| 2025-07-23 | 4.43 | 4.52 | 4.32 | 4.33 | 4.32 | qfq | 111,003,685 | 489,212,647 | -1.59% |
| 2025-07-22 | 4.29 | 4.40 | 4.24 | 4.40 | 4.39 | qfq | 84,635,120 | 367,347,353 | 3.04% |
| 2025-07-21 | 4.20 | 4.33 | 4.19 | 4.27 | 4.26 | qfq | 80,700,804 | 344,873,877 | 2.40% |
| 2025-07-18 | 4.12 | 4.18 | 4.11 | 4.17 | 4.16 | qfq | 48,442,426 | 200,883,492 | 1.21% |
| 2025-07-17 | 3.99 | 4.14 | 3.97 | 4.12 | 4.11 | qfq | 62,571,282 | 255,168,906 | 3.26% |
| 2025-07-16 | 4.08 | 4.10 | 3.98 | 3.99 | 3.98 | qfq | 63,373,142 | 254,478,460 | -2.68% |
| 2025-07-15 | 4.13 | 4.18 | 4.07 | 4.10 | 4.09 | qfq | 71,099,400 | 293,216,338 | 0.49% |
| 2025-07-14 | 4.08 | 4.15 | 4.06 | 4.08 | 4.07 | qfq | 44,571,380 | 182,585,520 | -0.49% |
| 2025-07-11 | 4.07 | 4.15 | 4.05 | 4.10 | 4.09 | qfq | 61,252,037 | 251,218,606 | 0.74% |
| 2025-07-10 | 4.04 | 4.10 | 4.01 | 4.07 | 4.06 | qfq | 48,974,918 | 198,475,893 | 1.50% |
| 2025-07-09 | 4.06 | 4.13 | 4.00 | 4.01 | 4.00 | qfq | 70,020,203 | 283,478,945 | -1.72% |
| 2025-07-08 | 3.89 | 4.15 | 3.87 | 4.08 | 4.07 | qfq | 113,166,401 | 453,670,042 | 5.15% |
| 2025-07-07 | 3.86 | 3.89 | 3.81 | 3.88 | 3.87 | qfq | 42,861,480 | 165,643,448 | 0.78% |
| 2025-07-04 | 3.83 | 3.92 | 3.82 | 3.85 | 3.84 | qfq | 71,178,820 | 275,936,357 | 0.26% |
| 2025-07-03 | 3.83 | 3.85 | 3.77 | 3.84 | 3.83 | qfq | 63,339,792 | 241,564,241 | -0.26% |
| 2025-07-02 | 3.70 | 3.89 | 3.68 | 3.85 | 3.84 | qfq | 104,976,273 | 398,990,889 | 4.05% |
| 2025-07-01 | 3.63 | 3.71 | 3.62 | 3.70 | 3.69 | qfq | 67,777,930 | 249,672,925 | 3.06% |
| 2025-06-30 | 3.60 | 3.62 | 3.58 | 3.59 | 3.58 | qfq | 25,240,383 | 90,785,195 | -0.28% |
| 2025-06-27 | 3.58 | 3.63 | 3.57 | 3.60 | 3.59 | qfq | 31,324,227 | 113,023,941 | 0.84% |
| 2025-06-26 | 3.60 | 3.61 | 3.56 | 3.57 | 3.56 | qfq | 21,489,300 | 77,047,252 | -0.56% |
| 2025-06-25 | 3.60 | 3.61 | 3.56 | 3.59 | 3.58 | qfq | 22,434,260 | 80,456,715 | -0.28% |
| 2025-06-24 | 3.55 | 3.60 | 3.54 | 3.60 | 3.59 | qfq | 22,416,863 | 80,173,680 | 1.69% |
| 2025-06-23 | 3.52 | 3.56 | 3.51 | 3.54 | 3.53 | qfq | 17,986,245 | 63,641,534 | -0.28% |
| 2025-06-20 | 3.50 | 3.57 | 3.50 | 3.55 | 3.54 | qfq | 21,086,984 | 74,740,437 | 1.14% |
| 2025-06-19 | 3.55 | 3.57 | 3.49 | 3.51 | 3.50 | qfq | 23,294,904 | 81,991,905 | -1.13% |
| 2025-06-18 | 3.59 | 3.59 | 3.55 | 3.55 | 3.54 | qfq | 17,152,289 | 61,113,406 | -1.11% |
| 2025-06-17 | 3.58 | 3.60 | 3.56 | 3.59 | 3.58 | qfq | 15,847,701 | 56,785,743 | 0.28% |
| 2025-06-16 | 3.60 | 3.60 | 3.57 | 3.58 | 3.57 | qfq | 20,589,552 | 73,773,789 | -0.56% |
| 2025-06-13 | 3.62 | 3.63 | 3.60 | 3.60 | 3.59 | qfq | 25,704,293 | 92,951,975 | -0.28% |
| 2025-06-12 | 3.62 | 3.63 | 3.58 | 3.61 | 3.60 | qfq | 23,922,552 | 86,201,662 | -0.28% |
| 2025-06-11 | 3.58 | 3.64 | 3.58 | 3.62 | 3.61 | qfq | 27,400,642 | 99,208,851 | 0.84% |
| 2025-06-10 | 3.62 | 3.63 | 3.56 | 3.59 | 3.58 | qfq | 20,411,717 | 73,317,139 | -0.55% |
| 2025-06-09 | 3.61 | 3.62 | 3.56 | 3.61 | 3.60 | qfq | 25,366,564 | 91,352,482 | 0.00% |
| 2025-06-06 | 3.57 | 3.62 | 3.56 | 3.61 | 3.60 | qfq | 26,449,596 | 95,250,207 | 1.40% |
| 2025-06-05 | 3.58 | 3.59 | 3.55 | 3.56 | 3.55 | qfq | 19,138,293 | 68,243,994 | -0.28% |
| 2025-06-04 | 3.53 | 3.59 | 3.51 | 3.57 | 3.56 | qfq | 25,745,071 | 91,687,526 | 1.42% |
| 2025-06-03 | 3.55 | 3.55 | 3.50 | 3.52 | 3.51 | qfq | 30,847,721 | 108,560,876 | -1.12% |
| 2025-05-30 | 3.57 | 3.59 | 3.55 | 3.56 | 3.55 | qfq | 21,121,574 | 75,257,010 | -0.28% |
| 2025-05-29 | 3.58 | 3.61 | 3.56 | 3.57 | 3.56 | qfq | 24,108,412 | 86,412,051 | -0.28% |
| 2025-05-28 | 3.61 | 3.61 | 3.57 | 3.58 | 3.57 | qfq | 13,214,115 | 47,367,063 | -0.83% |
| 2025-05-27 | 3.61 | 3.62 | 3.56 | 3.61 | 3.60 | qfq | 18,705,050 | 67,062,592 | 0.00% |
| 2025-05-26 | 3.60 | 3.63 | 3.58 | 3.61 | 3.60 | qfq | 18,572,101 | 67,020,979 | 0.84% |
| 2025-05-23 | 3.61 | 3.64 | 3.58 | 3.58 | 3.57 | qfq | 21,918,851 | 79,247,308 | -1.10% |
| 2025-05-22 | 3.63 | 3.64 | 3.60 | 3.62 | 3.61 | qfq | 15,819,052 | 57,321,293 | -0.55% |
| 2025-05-21 | 3.63 | 3.66 | 3.62 | 3.64 | 3.63 | qfq | 18,958,426 | 68,986,221 | 0.28% |
| 2025-05-20 | 3.65 | 3.67 | 3.61 | 3.63 | 3.62 | qfq | 22,482,512 | 81,645,139 | -0.55% |
| 2025-05-19 | 3.59 | 3.66 | 3.58 | 3.65 | 3.64 | qfq | 31,776,533 | 115,422,834 | 1.67% |
| 2025-05-16 | 3.60 | 3.63 | 3.57 | 3.59 | 3.58 | qfq | 19,221,551 | 69,103,953 | -0.55% |
| 2025-05-15 | 3.62 | 3.64 | 3.60 | 3.61 | 3.60 | qfq | 21,744,983 | 78,746,229 | -0.28% |
| 2025-05-14 | 3.60 | 3.63 | 3.58 | 3.62 | 3.61 | qfq | 21,504,636 | 77,533,522 | 0.56% |
| 2025-05-13 | 3.60 | 3.62 | 3.58 | 3.60 | 3.59 | qfq | 22,501,425 | 81,074,055 | 0.56% |
| 2025-05-12 | 3.57 | 3.60 | 3.55 | 3.58 | 3.57 | qfq | 21,149,844 | 75,654,445 | 0.28% |
| 2025-05-09 | 3.61 | 3.63 | 3.56 | 3.57 | 3.56 | qfq | 26,709,833 | 95,856,705 | -0.83% |
| 2025-05-08 | 3.64 | 3.65 | 3.58 | 3.60 | 3.59 | qfq | 31,418,820 | 113,449,338 | -1.37% |
| 2025-05-07 | 3.58 | 3.65 | 3.57 | 3.65 | 3.64 | qfq | 46,459,543 | 168,205,607 | 1.96% |
| 2025-05-06 | 3.54 | 3.58 | 3.49 | 3.58 | 3.57 | qfq | 36,685,920 | 130,362,643 | 1.42% |
| 2025-04-30 | 3.59 | 3.60 | 3.50 | 3.53 | 3.52 | qfq | 38,012,148 | 134,103,286 | -1.67% |
| 2025-04-29 | 3.55 | 3.63 | 3.53 | 3.59 | 3.58 | qfq | 52,361,961 | 187,999,427 | 1.41% |
| 2025-04-28 | 3.61 | 3.61 | 3.49 | 3.54 | 3.53 | qfq | 80,110,560 | 285,468,167 | 4.12% |
| 2025-04-25 | 3.36 | 3.43 | 3.34 | 3.40 | 3.39 | qfq | 31,922,647 | 108,427,333 | 1.49% |
| 2025-04-24 | 3.33 | 3.37 | 3.33 | 3.35 | 3.34 | qfq | 17,433,981 | 58,420,613 | 0.30% |
| 2025-04-23 | 3.35 | 3.36 | 3.32 | 3.34 | 3.33 | qfq | 27,383,651 | 91,485,036 | 0.00% |
| 2025-04-22 | 3.34 | 3.37 | 3.33 | 3.34 | 3.33 | qfq | 21,132,749 | 70,765,968 | -0.30% |
| 2025-04-21 | 3.31 | 3.36 | 3.29 | 3.35 | 3.34 | qfq | 20,556,914 | 68,661,751 | 1.21% |
| 2025-04-18 | 3.27 | 3.32 | 3.26 | 3.31 | 3.30 | qfq | 20,417,296 | 67,141,384 | 1.22% |
| 2025-04-17 | 3.24 | 3.30 | 3.23 | 3.27 | 3.26 | qfq | 20,793,401 | 68,105,761 | 0.62% |
| 2025-04-16 | 3.25 | 3.27 | 3.20 | 3.25 | 3.24 | qfq | 23,854,800 | 77,240,047 | -0.31% |
| 2025-04-15 | 3.27 | 3.28 | 3.24 | 3.26 | 3.25 | qfq | 15,738,868 | 51,154,890 | -0.31% |
| 2025-04-14 | 3.27 | 3.29 | 3.25 | 3.27 | 3.26 | qfq | 26,536,518 | 86,763,640 | 0.93% |
| 2025-04-11 | 3.24 | 3.28 | 3.23 | 3.24 | 3.23 | qfq | 23,906,617 | 77,847,215 | -0.61% |
| 2025-04-10 | 3.27 | 3.31 | 3.24 | 3.26 | 3.25 | qfq | 36,785,325 | 120,246,274 | 0.62% |
| 2025-04-09 | 3.21 | 3.26 | 3.12 | 3.24 | 3.23 | qfq | 40,213,505 | 128,788,276 | 0.00% |
| 2025-04-08 | 3.18 | 3.25 | 3.18 | 3.24 | 3.23 | qfq | 42,413,081 | 136,432,319 | 1.89% |
| 2025-04-07 | 3.44 | 3.44 | 3.18 | 3.18 | 3.17 | qfq | 51,473,456 | 167,559,973 | -9.92% |
| 2025-04-03 | 3.47 | 3.54 | 3.47 | 3.53 | 3.52 | qfq | 19,811,476 | 69,633,566 | 0.86% |
| 2025-04-02 | 3.54 | 3.54 | 3.48 | 3.50 | 3.49 | qfq | 19,768,904 | 69,367,546 | -0.85% |
| 2025-04-01 | 3.48 | 3.56 | 3.47 | 3.53 | 3.52 | qfq | 28,267,101 | 99,807,977 | 1.44% |
| 2025-03-31 | 3.53 | 3.53 | 3.45 | 3.48 | 3.47 | qfq | 31,822,870 | 110,899,321 | -1.69% |
| 2025-03-28 | 3.59 | 3.60 | 3.53 | 3.54 | 3.53 | qfq | 22,836,261 | 81,133,495 | -1.39% |
| 2025-03-27 | 3.63 | 3.64 | 3.58 | 3.59 | 3.58 | qfq | 28,610,726 | 102,948,178 | -1.37% |
| 2025-03-26 | 3.66 | 3.67 | 3.62 | 3.64 | 3.63 | qfq | 24,844,306 | 90,433,653 | -0.55% |
| 2025-03-25 | 3.67 | 3.72 | 3.64 | 3.66 | 3.65 | qfq | 34,023,036 | 124,952,970 | -0.27% |
| 2025-03-24 | 3.67 | 3.71 | 3.62 | 3.67 | 3.66 | qfq | 34,606,175 | 126,498,414 | -0.27% |
| 2025-03-21 | 3.66 | 3.73 | 3.65 | 3.68 | 3.67 | qfq | 37,329,296 | 138,007,009 | 0.55% |
| 2025-03-20 | 3.64 | 3.70 | 3.62 | 3.66 | 3.65 | qfq | 25,482,012 | 93,352,860 | 0.83% |
| 2025-03-19 | 3.67 | 3.67 | 3.62 | 3.63 | 3.62 | qfq | 19,913,250 | 72,404,061 | -1.09% |
| 2025-03-18 | 3.69 | 3.71 | 3.65 | 3.67 | 3.66 | qfq | 24,604,718 | 90,336,512 | -0.27% |
| 2025-03-17 | 3.70 | 3.74 | 3.68 | 3.68 | 3.67 | qfq | 29,906,079 | 110,964,968 | -0.27% |
| 2025-03-14 | 3.66 | 3.69 | 3.63 | 3.69 | 3.68 | qfq | 35,242,667 | 129,162,442 | 0.27% |
| 2025-03-13 | 3.68 | 3.69 | 3.62 | 3.68 | 3.67 | qfq | 25,104,025 | 91,535,134 | 0.55% |
| 2025-03-12 | 3.69 | 3.70 | 3.64 | 3.66 | 3.65 | qfq | 21,279,917 | 77,932,239 | -0.54% |
| 2025-03-11 | 3.63 | 3.69 | 3.61 | 3.68 | 3.67 | qfq | 24,760,219 | 90,574,471 | 1.10% |
| 2025-03-10 | 3.70 | 3.71 | 3.63 | 3.64 | 3.63 | qfq | 26,854,341 | 98,279,926 | -1.36% |
| 2025-03-07 | 3.64 | 3.71 | 3.64 | 3.69 | 3.68 | qfq | 25,344,772 | 93,525,966 | 1.10% |
| 2025-03-06 | 3.68 | 3.71 | 3.63 | 3.65 | 3.64 | qfq | 31,677,403 | 115,808,324 | -0.82% |
| 2025-03-05 | 3.68 | 3.69 | 3.62 | 3.68 | 3.67 | qfq | 30,218,975 | 110,274,744 | 0.00% |
| 2025-03-04 | 3.69 | 3.74 | 3.65 | 3.68 | 3.67 | qfq | 24,666,398 | 91,046,363 | 0.00% |
| 2025-03-03 | 3.69 | 3.76 | 3.66 | 3.68 | 3.67 | qfq | 36,535,616 | 135,423,537 | -0.27% |
| 2025-02-28 | 3.73 | 3.75 | 3.67 | 3.69 | 3.68 | qfq | 40,608,520 | 149,974,701 | -1.34% |
| 2025-02-27 | 3.79 | 3.80 | 3.71 | 3.74 | 3.73 | qfq | 38,925,625 | 145,578,375 | -1.32% |
| 2025-02-26 | 3.58 | 3.80 | 3.58 | 3.79 | 3.78 | qfq | 86,105,133 | 321,491,659 | 5.57% |
| 2025-02-25 | 3.62 | 3.66 | 3.57 | 3.59 | 3.58 | qfq | 35,752,600 | 129,206,683 | -1.10% |
| 2025-02-24 | 3.63 | 3.67 | 3.60 | 3.63 | 3.62 | qfq | 36,719,475 | 133,406,199 | 0.00% |
| 2025-02-21 | 3.53 | 3.63 | 3.53 | 3.63 | 3.62 | qfq | 49,294,511 | 177,106,529 | 2.25% |
| 2025-02-20 | 3.49 | 3.55 | 3.46 | 3.55 | 3.54 | qfq | 43,003,152 | 150,809,940 | 1.72% |
| 2025-02-19 | 3.41 | 3.49 | 3.40 | 3.49 | 3.48 | qfq | 44,293,311 | 153,074,474 | 2.05% |
| 2025-02-18 | 3.43 | 3.43 | 3.40 | 3.42 | 3.41 | qfq | 25,374,536 | 86,625,234 | -0.29% |
| 2025-02-17 | 3.43 | 3.45 | 3.40 | 3.43 | 3.42 | qfq | 21,676,274 | 74,295,394 | 0.29% |
| 2025-02-14 | 3.44 | 3.45 | 3.40 | 3.42 | 3.41 | qfq | 18,872,243 | 64,588,751 | -0.58% |
| 2025-02-13 | 3.42 | 3.47 | 3.41 | 3.44 | 3.43 | qfq | 26,436,547 | 91,045,184 | 0.58% |
| 2025-02-12 | 3.42 | 3.44 | 3.38 | 3.42 | 3.41 | qfq | 22,581,204 | 77,010,768 | -0.58% |
| 2025-02-11 | 3.47 | 3.49 | 3.41 | 3.44 | 3.43 | qfq | 22,462,305 | 76,981,070 | -0.86% |
| 2025-02-10 | 3.46 | 3.51 | 3.45 | 3.47 | 3.46 | qfq | 32,473,389 | 112,972,562 | 0.87% |
| 2025-02-07 | 3.38 | 3.46 | 3.36 | 3.44 | 3.43 | qfq | 38,087,756 | 130,213,862 | 2.08% |
| 2025-02-06 | 3.38 | 3.39 | 3.34 | 3.37 | 3.36 | qfq | 21,041,074 | 70,751,750 | 0.00% |
| 2025-02-05 | 3.41 | 3.43 | 3.34 | 3.37 | 3.36 | qfq | 28,210,364 | 95,195,404 | -0.88% |
| 2025-01-27 | 3.38 | 3.47 | 3.38 | 3.40 | 3.39 | qfq | 43,901,261 | 150,565,629 | 0.89% |
| 2025-01-24 | 3.33 | 3.40 | 3.32 | 3.37 | 3.36 | qfq | 26,644,712 | 89,521,736 | 0.90% |
| 2025-01-23 | 3.36 | 3.40 | 3.33 | 3.34 | 3.33 | qfq | 26,019,340 | 87,409,756 | 0.00% |
| 2025-01-22 | 3.34 | 3.35 | 3.29 | 3.34 | 3.33 | qfq | 19,236,610 | 63,906,314 | 0.00% |
| 2025-01-21 | 3.38 | 3.40 | 3.33 | 3.34 | 3.33 | qfq | 18,824,135 | 63,094,559 | -1.18% |
| 2025-01-20 | 3.37 | 3.40 | 3.35 | 3.38 | 3.37 | qfq | 17,098,400 | 57,852,249 | 0.30% |
| 2025-01-17 | 3.37 | 3.39 | 3.32 | 3.37 | 3.36 | qfq | 19,123,900 | 64,268,568 | -0.30% |
| 2025-01-16 | 3.34 | 3.40 | 3.33 | 3.38 | 3.37 | qfq | 34,163,367 | 115,138,868 | 1.50% |
| 2025-01-15 | 3.35 | 3.35 | 3.29 | 3.33 | 3.32 | qfq | 25,242,207 | 83,826,470 | -0.60% |
| 2025-01-14 | 3.31 | 3.37 | 3.30 | 3.35 | 3.34 | qfq | 35,644,941 | 118,848,777 | 0.90% |
| 2025-01-13 | 3.23 | 3.32 | 3.20 | 3.32 | 3.31 | qfq | 25,237,927 | 82,601,850 | 2.15% |
| 2025-01-10 | 3.31 | 3.33 | 3.24 | 3.25 | 3.24 | qfq | 22,332,200 | 73,165,630 | -1.52% |
| 2025-01-09 | 3.31 | 3.33 | 3.28 | 3.30 | 3.29 | qfq | 16,834,855 | 55,692,678 | -0.90% |
| 2025-01-08 | 3.37 | 3.38 | 3.27 | 3.33 | 3.32 | qfq | 29,017,523 | 96,030,790 | -1.19% |
| 2025-01-07 | 3.37 | 3.38 | 3.31 | 3.37 | 3.36 | qfq | 21,590,435 | 72,267,124 | 0.00% |
| 2025-01-06 | 3.32 | 3.38 | 3.29 | 3.37 | 3.36 | qfq | 31,236,237 | 104,334,527 | 1.51% |
| 2025-01-03 | 3.38 | 3.42 | 3.31 | 3.32 | 3.31 | qfq | 34,396,150 | 115,748,497 | -1.78% |
| 2025-01-02 | 3.48 | 3.51 | 3.35 | 3.38 | 3.37 | qfq | 40,766,200 | 139,798,180 | -2.87% |
| 2024-12-31 | 3.58 | 3.60 | 3.48 | 3.48 | 3.47 | qfq | 40,362,857 | 142,068,397 | -2.79% |
| 2024-12-30 | 3.62 | 3.63 | 3.54 | 3.58 | 3.57 | qfq | 32,171,970 | 114,705,032 | -0.56% |
| 2024-12-27 | 3.57 | 3.63 | 3.56 | 3.60 | 3.59 | qfq | 32,662,001 | 117,742,253 | 1.12% |
| 2024-12-26 | 3.60 | 3.61 | 3.53 | 3.56 | 3.55 | qfq | 33,441,373 | 119,060,856 | -1.11% |
| 2024-12-25 | 3.64 | 3.65 | 3.58 | 3.60 | 3.59 | qfq | 25,177,474 | 90,638,546 | -1.10% |
| 2024-12-24 | 3.61 | 3.66 | 3.59 | 3.64 | 3.63 | qfq | 29,049,250 | 105,247,631 | 1.39% |
| 2024-12-23 | 3.67 | 3.68 | 3.59 | 3.59 | 3.58 | qfq | 35,979,661 | 130,528,447 | -2.18% |
| 2024-12-20 | 3.73 | 3.75 | 3.65 | 3.67 | 3.66 | qfq | 44,009,705 | 161,882,191 | -1.61% |
| 2024-12-19 | 3.77 | 3.77 | 3.70 | 3.73 | 3.72 | qfq | 35,803,889 | 133,459,411 | -1.32% |
| 2024-12-18 | 3.81 | 3.86 | 3.77 | 3.78 | 3.77 | qfq | 30,879,300 | 117,802,931 | 0.27% |
| 2024-12-17 | 3.82 | 3.83 | 3.74 | 3.77 | 3.76 | qfq | 38,321,214 | 144,635,543 | -1.31% |
| 2024-12-16 | 3.85 | 3.86 | 3.79 | 3.82 | 3.81 | qfq | 32,244,293 | 123,124,850 | -0.52% |
| 2024-12-13 | 3.95 | 3.99 | 3.82 | 3.84 | 3.83 | qfq | 69,813,852 | 271,181,598 | -3.03% |
| 2024-12-12 | 3.95 | 3.98 | 3.90 | 3.96 | 3.95 | qfq | 55,137,251 | 217,346,293 | 0.25% |
| 2024-12-11 | 3.86 | 3.98 | 3.83 | 3.95 | 3.94 | qfq | 70,482,930 | 277,467,999 | 2.33% |
| 2024-12-10 | 3.95 | 4.00 | 3.84 | 3.86 | 3.85 | qfq | 64,150,190 | 252,175,756 | -0.77% |
| 2024-12-09 | 3.86 | 3.95 | 3.86 | 3.89 | 3.88 | qfq | 65,169,932 | 253,940,203 | 0.78% |
| 2024-12-06 | 3.78 | 3.86 | 3.77 | 3.86 | 3.85 | qfq | 54,327,225 | 208,037,500 | 2.12% |
| 2024-12-05 | 3.70 | 3.78 | 3.69 | 3.78 | 3.77 | qfq | 38,439,004 | 144,078,503 | 1.61% |
| 2024-12-04 | 3.71 | 3.75 | 3.68 | 3.72 | 3.71 | qfq | 33,269,931 | 123,806,987 | 0.00% |
| 2024-12-03 | 3.70 | 3.73 | 3.65 | 3.72 | 3.71 | qfq | 31,346,382 | 115,623,480 | 0.27% |
| 2024-12-02 | 3.63 | 3.74 | 3.61 | 3.71 | 3.70 | qfq | 48,557,110 | 178,624,302 | 2.49% |
| 2024-11-29 | 3.60 | 3.64 | 3.57 | 3.62 | 3.61 | qfq | 31,029,417 | 112,053,520 | 0.56% |
| 2024-11-28 | 3.59 | 3.63 | 3.57 | 3.60 | 3.59 | qfq | 29,803,146 | 107,362,605 | 0.00% |
| 2024-11-27 | 3.56 | 3.60 | 3.48 | 3.60 | 3.59 | qfq | 33,643,564 | 118,801,983 | 1.12% |
| 2024-11-26 | 3.58 | 3.61 | 3.55 | 3.56 | 3.55 | qfq | 25,807,968 | 92,345,872 | -0.84% |
| 2024-11-25 | 3.60 | 3.64 | 3.54 | 3.59 | 3.58 | qfq | 35,150,442 | 126,260,830 | -0.28% |
| 2024-11-22 | 3.72 | 3.74 | 3.59 | 3.60 | 3.59 | qfq | 42,860,077 | 156,605,232 | -3.49% |
| 2024-11-21 | 3.73 | 3.76 | 3.70 | 3.73 | 3.72 | qfq | 25,622,965 | 95,372,275 | -0.27% |
| 2024-11-20 | 3.71 | 3.76 | 3.68 | 3.74 | 3.73 | qfq | 34,712,383 | 128,971,132 | 0.54% |
| 2024-11-19 | 3.75 | 3.80 | 3.65 | 3.72 | 3.71 | qfq | 53,290,335 | 197,946,067 | -0.80% |
| 2024-11-18 | 3.67 | 3.84 | 3.65 | 3.75 | 3.74 | qfq | 83,876,974 | 316,455,133 | 3.88% |
| 2024-11-15 | 3.67 | 3.70 | 3.60 | 3.61 | 3.60 | qfq | 40,283,353 | 147,124,080 | -1.90% |
| 2024-11-14 | 3.79 | 3.80 | 3.68 | 3.68 | 3.67 | qfq | 50,180,814 | 187,210,956 | -3.16% |
| 2024-11-13 | 3.78 | 3.85 | 3.75 | 3.80 | 3.79 | qfq | 40,738,751 | 154,421,989 | 0.00% |
| 2024-11-12 | 3.84 | 3.89 | 3.77 | 3.80 | 3.79 | qfq | 51,921,616 | 199,132,588 | -0.78% |
| 2024-11-11 | 3.87 | 3.88 | 3.77 | 3.83 | 3.82 | qfq | 55,405,655 | 211,140,643 | -1.03% |
| 2024-11-08 | 3.98 | 4.00 | 3.85 | 3.87 | 3.86 | qfq | 63,193,980 | 246,938,642 | -2.03% |
| 2024-11-07 | 3.83 | 3.97 | 3.81 | 3.95 | 3.94 | qfq | 73,133,272 | 286,576,168 | 2.60% |
| 2024-11-06 | 3.83 | 3.91 | 3.81 | 3.85 | 3.84 | qfq | 63,245,615 | 244,018,909 | 0.26% |
| 2024-11-05 | 3.75 | 3.85 | 3.75 | 3.84 | 3.83 | qfq | 63,307,024 | 241,771,793 | 2.13% |
| 2024-11-04 | 3.77 | 3.81 | 3.72 | 3.76 | 3.75 | qfq | 47,529,279 | 178,308,209 | -0.79% |
| 2024-11-01 | 3.77 | 3.86 | 3.77 | 3.79 | 3.78 | qfq | 58,475,556 | 223,055,518 | 0.26% |
| 2024-10-31 | 3.78 | 3.84 | 3.73 | 3.78 | 3.77 | qfq | 69,692,508 | 264,029,825 | -2.07% |
| 2024-10-30 | 3.83 | 3.90 | 3.81 | 3.86 | 3.85 | qfq | 42,374,750 | 163,361,418 | 0.26% |
| 2024-10-29 | 4.03 | 4.03 | 3.85 | 3.85 | 3.84 | qfq | 68,162,060 | 266,072,503 | -4.23% |
| 2024-10-28 | 3.84 | 4.03 | 3.84 | 4.02 | 4.01 | qfq | 92,421,637 | 367,241,589 | 5.24% |
| 2024-10-25 | 3.78 | 3.83 | 3.76 | 3.82 | 3.81 | qfq | 36,158,588 | 137,658,049 | 1.33% |
| 2024-10-24 | 3.82 | 3.82 | 3.74 | 3.77 | 3.76 | qfq | 25,130,651 | 94,590,236 | -1.05% |
| 2024-10-23 | 3.78 | 3.83 | 3.75 | 3.81 | 3.80 | qfq | 41,759,983 | 158,593,167 | 0.79% |
| 2024-10-22 | 3.71 | 3.79 | 3.68 | 3.78 | 3.77 | qfq | 48,465,408 | 181,144,402 | 1.89% |
| 2024-10-21 | 3.72 | 3.73 | 3.65 | 3.71 | 3.70 | qfq | 51,289,945 | 189,335,729 | 0.00% |
| 2024-10-18 | 3.68 | 3.77 | 3.61 | 3.71 | 3.70 | qfq | 57,549,881 | 212,451,555 | 0.82% |
| 2024-10-17 | 3.74 | 3.79 | 3.68 | 3.68 | 3.67 | qfq | 38,155,295 | 142,245,282 | -1.60% |
| 2024-10-16 | 3.68 | 3.77 | 3.65 | 3.74 | 3.73 | qfq | 44,573,253 | 166,460,378 | 1.36% |
| 2024-10-15 | 3.78 | 3.78 | 3.69 | 3.69 | 3.68 | qfq | 42,287,845 | 157,925,830 | -2.64% |
| 2024-10-14 | 3.73 | 3.80 | 3.71 | 3.79 | 3.78 | qfq | 50,333,722 | 189,511,599 | 2.43% |
| 2024-10-11 | 3.81 | 3.83 | 3.67 | 3.70 | 3.69 | qfq | 45,493,221 | 170,492,738 | -2.89% |
| 2024-10-10 | 3.82 | 3.90 | 3.66 | 3.81 | 3.80 | qfq | 82,424,395 | 312,909,699 | 1.06% |
| 2024-10-09 | 4.01 | 4.01 | 3.75 | 3.77 | 3.76 | qfq | 98,386,933 | 379,081,108 | -7.60% |
| 2024-10-08 | 4.33 | 4.33 | 3.93 | 4.08 | 4.07 | qfq | 149,395,732 | 616,527,265 | 3.55% |
| 2024-09-30 | 3.73 | 3.95 | 3.73 | 3.94 | 3.93 | qfq | 128,186,076 | 493,789,522 | 9.75% |
| 2024-09-27 | 3.59 | 3.63 | 3.50 | 3.59 | 3.58 | qfq | 86,694,125 | 309,292,735 | 1.70% |
| 2024-09-26 | 3.32 | 3.53 | 3.31 | 3.53 | 3.52 | qfq | 70,878,279 | 244,023,892 | 6.01% |
| 2024-09-25 | 3.32 | 3.43 | 3.32 | 3.33 | 3.32 | qfq | 65,104,305 | 219,443,063 | 2.15% |
| 2024-09-24 | 3.07 | 3.26 | 3.07 | 3.26 | 3.25 | qfq | 56,667,215 | 180,825,338 | 6.89% |
| 2024-09-23 | 3.02 | 3.07 | 2.99 | 3.05 | 3.04 | qfq | 22,071,549 | 66,972,264 | 1.33% |
| 2024-09-20 | 3.02 | 3.03 | 2.98 | 3.01 | 3.00 | qfq | 21,443,687 | 64,445,282 | -0.33% |
| 2024-09-19 | 2.93 | 3.03 | 2.92 | 3.02 | 3.01 | qfq | 36,222,326 | 108,223,779 | 3.42% |
| 2024-09-18 | 2.94 | 2.95 | 2.86 | 2.92 | 2.91 | qfq | 39,222,462 | 113,536,164 | -0.68% |
| 2024-09-13 | 2.97 | 3.00 | 2.93 | 2.94 | 2.93 | qfq | 47,686,604 | 141,004,899 | -1.34% |
| 2024-09-12 | 3.00 | 3.03 | 2.94 | 2.98 | 2.97 | qfq | 34,509,237 | 102,875,175 | -0.67% |
| 2024-09-11 | 3.10 | 3.10 | 2.98 | 3.00 | 2.99 | qfq | 40,409,176 | 122,142,134 | -3.54% |
| 2024-09-10 | 3.12 | 3.15 | 3.06 | 3.11 | 3.10 | qfq | 26,111,651 | 80,930,041 | -0.64% |
| 2024-09-09 | 3.20 | 3.20 | 3.11 | 3.13 | 3.12 | qfq | 28,958,590 | 90,782,645 | -2.49% |
| 2024-09-06 | 3.20 | 3.22 | 3.17 | 3.21 | 3.20 | qfq | 17,412,852 | 55,728,416 | 0.31% |
| 2024-09-05 | 3.19 | 3.22 | 3.16 | 3.20 | 3.19 | qfq | 16,098,358 | 51,246,559 | 0.31% |
| 2024-09-04 | 3.23 | 3.24 | 3.19 | 3.19 | 3.18 | qfq | 20,236,686 | 64,923,652 | -1.85% |
| 2024-09-03 | 3.23 | 3.29 | 3.23 | 3.25 | 3.24 | qfq | 26,409,029 | 86,025,409 | 0.62% |
| 2024-09-02 | 3.30 | 3.31 | 3.23 | 3.23 | 3.22 | qfq | 42,000,100 | 137,109,167 | -1.82% |
| 2024-08-30 | 3.34 | 3.41 | 3.29 | 3.29 | 3.28 | qfq | 56,154,261 | 187,569,219 | -1.79% |
| 2024-08-29 | 3.34 | 3.37 | 3.32 | 3.35 | 3.34 | qfq | 12,527,951 | 41,911,153 | 0.00% |
| 2024-08-28 | 3.34 | 3.37 | 3.32 | 3.35 | 3.34 | qfq | 12,198,833 | 40,818,083 | 0.30% |
| 2024-08-27 | 3.37 | 3.38 | 3.33 | 3.34 | 3.33 | qfq | 12,422,700 | 41,568,116 | -1.18% |
| 2024-08-26 | 3.36 | 3.41 | 3.36 | 3.38 | 3.37 | qfq | 12,989,960 | 43,912,732 | 0.60% |
| 2024-08-23 | 3.34 | 3.38 | 3.33 | 3.36 | 3.35 | qfq | 14,935,150 | 50,081,535 | 0.30% |
| 2024-08-22 | 3.37 | 3.39 | 3.33 | 3.35 | 3.34 | qfq | 14,774,750 | 49,614,594 | -0.59% |
| 2024-08-21 | 3.40 | 3.40 | 3.37 | 3.37 | 3.36 | qfq | 13,952,551 | 47,171,119 | -0.88% |
| 2024-08-20 | 3.47 | 3.48 | 3.39 | 3.40 | 3.39 | qfq | 17,732,474 | 60,536,075 | -1.73% |
| 2024-08-19 | 3.45 | 3.50 | 3.44 | 3.46 | 3.45 | qfq | 13,722,095 | 47,642,620 | 0.29% |
| 2024-08-16 | 3.50 | 3.51 | 3.45 | 3.45 | 3.44 | qfq | 13,698,863 | 47,558,596 | -1.43% |
| 2024-08-15 | 3.44 | 3.51 | 3.44 | 3.50 | 3.49 | qfq | 15,312,946 | 53,276,550 | 1.16% |
| 2024-08-14 | 3.52 | 3.54 | 3.46 | 3.46 | 3.45 | qfq | 15,082,761 | 52,575,345 | -1.98% |
| 2024-08-13 | 3.50 | 3.53 | 3.48 | 3.53 | 3.52 | qfq | 13,119,060 | 46,061,323 | 0.57% |
| 2024-08-12 | 3.53 | 3.55 | 3.49 | 3.51 | 3.50 | qfq | 15,320,508 | 53,800,611 | -0.85% |
| 2024-08-09 | 3.56 | 3.58 | 3.53 | 3.54 | 3.53 | qfq | 12,726,468 | 45,244,065 | -0.56% |
| 2024-08-08 | 3.51 | 3.56 | 3.50 | 3.56 | 3.55 | qfq | 13,339,116 | 47,215,592 | 0.85% |
| 2024-08-07 | 3.51 | 3.54 | 3.49 | 3.53 | 3.52 | qfq | 13,011,132 | 45,785,587 | 0.28% |
| 2024-08-06 | 3.53 | 3.57 | 3.50 | 3.52 | 3.51 | qfq | 18,535,315 | 65,414,988 | -0.28% |
| 2024-08-05 | 3.54 | 3.59 | 3.53 | 3.53 | 3.52 | qfq | 23,561,641 | 83,852,837 | -0.28% |
| 2024-08-02 | 3.53 | 3.58 | 3.52 | 3.54 | 3.53 | qfq | 15,435,276 | 54,849,170 | -0.28% |
| 2024-08-01 | 3.59 | 3.63 | 3.54 | 3.55 | 3.54 | qfq | 19,895,567 | 71,069,233 | -1.11% |
| 2024-07-31 | 3.51 | 3.60 | 3.49 | 3.59 | 3.58 | qfq | 31,046,326 | 110,561,698 | 2.57% |
| 2024-07-30 | 3.45 | 3.50 | 3.43 | 3.50 | 3.49 | qfq | 16,706,198 | 58,090,168 | 1.45% |
| 2024-07-29 | 3.47 | 3.49 | 3.43 | 3.45 | 3.44 | qfq | 14,800,136 | 51,316,940 | -0.58% |
| 2024-07-26 | 3.43 | 3.48 | 3.43 | 3.47 | 3.46 | qfq | 14,892,280 | 51,443,166 | 0.58% |
| 2024-07-25 | 3.41 | 3.45 | 3.40 | 3.45 | 3.44 | qfq | 13,344,234 | 45,776,090 | 1.17% |
| 2024-07-24 | 3.43 | 3.45 | 3.39 | 3.41 | 3.40 | qfq | 15,192,015 | 51,909,763 | -0.58% |
| 2024-07-23 | 3.43 | 3.49 | 3.43 | 3.43 | 3.42 | qfq | 18,212,801 | 62,969,919 | -0.58% |
| 2024-07-22 | 3.50 | 3.51 | 3.43 | 3.45 | 3.44 | qfq | 18,956,700 | 65,455,267 | -1.43% |
| 2024-07-19 | 3.55 | 3.55 | 3.49 | 3.50 | 3.49 | qfq | 18,338,939 | 64,391,780 | -1.69% |
| 2024-07-18 | 3.52 | 3.56 | 3.49 | 3.56 | 3.55 | qfq | 16,660,853 | 58,804,811 | 0.56% |
| 2024-07-17 | 3.56 | 3.58 | 3.53 | 3.54 | 3.53 | qfq | 15,875,300 | 56,354,124 | -0.84% |
| 2024-07-16 | 3.56 | 3.58 | 3.54 | 3.57 | 3.56 | qfq | 15,173,600 | 54,037,965 | 0.00% |
| 2024-07-15 | 3.56 | 3.60 | 3.51 | 3.57 | 3.56 | qfq | 24,213,181 | 86,363,603 | 0.85% |
| 2024-07-12 | 3.55 | 3.57 | 3.52 | 3.54 | 3.53 | qfq | 16,135,328 | 57,282,032 | 0.00% |
| 2024-07-11 | 3.50 | 3.56 | 3.50 | 3.54 | 3.53 | qfq | 25,161,713 | 88,908,660 | 2.02% |
| 2024-07-10 | 3.49 | 3.52 | 3.45 | 3.47 | 3.46 | qfq | 18,887,274 | 65,790,539 | -0.29% |
| 2024-07-09 | 3.45 | 3.49 | 3.40 | 3.48 | 3.47 | qfq | 17,216,677 | 59,476,854 | 0.58% |
| 2024-07-08 | 3.49 | 3.49 | 3.43 | 3.46 | 3.45 | qfq | 15,127,151 | 52,285,335 | -0.57% |
| 2024-07-05 | 3.48 | 3.51 | 3.45 | 3.48 | 3.47 | qfq | 12,918,000 | 45,025,607 | 0.00% |
| 2024-07-04 | 3.55 | 3.57 | 3.47 | 3.48 | 3.47 | qfq | 17,023,534 | 59,725,760 | -1.69% |
| 2024-07-03 | 3.52 | 3.56 | 3.51 | 3.54 | 3.53 | qfq | 20,357,000 | 72,094,786 | 0.85% |
| 2024-07-02 | 3.46 | 3.52 | 3.45 | 3.51 | 3.50 | qfq | 20,252,050 | 70,742,565 | 1.45% |
| 2024-07-01 | 3.38 | 3.47 | 3.38 | 3.46 | 3.45 | qfq | 22,286,304 | 76,589,343 | 2.37% |
| 2024-06-28 | 3.40 | 3.44 | 3.37 | 3.38 | 3.37 | qfq | 18,668,261 | 63,566,342 | -0.88% |
| 2024-06-27 | 3.45 | 3.46 | 3.40 | 3.41 | 3.40 | qfq | 17,678,693 | 60,531,755 | -1.16% |
| 2024-06-26 | 3.38 | 3.46 | 3.35 | 3.45 | 3.44 | qfq | 17,664,836 | 60,234,676 | 1.77% |
| 2024-06-25 | 3.39 | 3.43 | 3.35 | 3.39 | 3.38 | qfq | 21,308,698 | 72,166,915 | 0.59% |
| 2024-06-24 | 3.44 | 3.45 | 3.33 | 3.37 | 3.36 | qfq | 24,184,935 | 81,521,647 | -1.46% |
| 2024-06-21 | 3.43 | 3.48 | 3.42 | 3.42 | 3.41 | qfq | 19,197,726 | 66,158,273 | 0.00% |
| 2024-06-20 | 3.49 | 3.51 | 3.42 | 3.42 | 3.41 | qfq | 20,964,356 | 72,360,866 | -1.72% |
| 2024-06-19 | 3.46 | 3.50 | 3.45 | 3.48 | 3.47 | qfq | 16,044,351 | 55,757,275 | 0.00% |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.48 | 3.47 | qfq | 16,011,636 | 55,498,377 | 0.87% |
| 2024-06-17 | 3.50 | 3.50 | 3.43 | 3.45 | 3.44 | qfq | 22,989,977 | 79,413,422 | -1.43% |
| 2024-06-14 | 3.48 | 3.53 | 3.43 | 3.50 | 3.49 | qfq | 31,735,650 | 110,347,810 | 0.29% |
| 2024-06-13 | 3.55 | 3.57 | 3.47 | 3.49 | 3.48 | qfq | 25,777,192 | 90,202,547 | -1.97% |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.56 | 3.55 | qfq | 26,396,816 | 93,844,194 | -0.28% |
| 2024-06-11 | 3.62 | 3.62 | 3.56 | 3.57 | 3.56 | qfq | 23,860,098 | 85,484,937 | -1.92% |
| 2024-06-07 | 3.60 | 3.64 | 3.57 | 3.64 | 3.63 | qfq | 23,616,085 | 85,176,195 | 1.39% |
| 2024-06-06 | 3.64 | 3.65 | 3.56 | 3.59 | 3.58 | qfq | 26,655,556 | 95,750,405 | -1.10% |
| 2024-06-05 | 3.69 | 3.70 | 3.62 | 3.63 | 3.62 | qfq | 21,106,650 | 77,049,793 | -1.89% |
| 2024-06-04 | 3.66 | 3.71 | 3.61 | 3.70 | 3.69 | qfq | 25,536,496 | 93,562,476 | 1.09% |
| 2024-06-03 | 3.77 | 3.77 | 3.63 | 3.66 | 3.65 | qfq | 39,204,665 | 144,172,657 | -3.17% |
| 2024-05-31 | 3.82 | 3.84 | 3.78 | 3.78 | 3.77 | qfq | 25,175,096 | 95,846,912 | -1.31% |
| 2024-05-30 | 3.85 | 3.90 | 3.81 | 3.83 | 3.82 | qfq | 26,670,348 | 102,840,561 | -0.52% |
| 2024-05-29 | 3.81 | 3.89 | 3.79 | 3.85 | 3.84 | qfq | 28,749,921 | 110,706,707 | 0.79% |
| 2024-05-28 | 3.86 | 3.88 | 3.81 | 3.82 | 3.81 | qfq | 23,144,579 | 88,896,639 | -1.04% |
| 2024-05-27 | 3.83 | 3.87 | 3.82 | 3.86 | 3.85 | qfq | 18,569,858 | 71,355,415 | 0.52% |
| 2024-05-24 | 3.85 | 3.89 | 3.83 | 3.84 | 3.83 | qfq | 19,057,779 | 73,627,058 | -0.26% |
| 2024-05-23 | 3.94 | 3.94 | 3.83 | 3.85 | 3.84 | qfq | 37,275,379 | 144,530,134 | -2.53% |
| 2024-05-22 | 3.90 | 3.97 | 3.90 | 3.95 | 3.94 | qfq | 31,196,261 | 123,212,600 | 1.02% |
| 2024-05-21 | 3.94 | 3.96 | 3.88 | 3.91 | 3.90 | qfq | 27,313,230 | 107,007,067 | -0.76% |
| 2024-05-20 | 3.94 | 3.96 | 3.90 | 3.94 | 3.93 | qfq | 37,351,125 | 146,939,849 | 0.77% |
| 2024-05-17 | 3.83 | 3.91 | 3.81 | 3.91 | 3.90 | qfq | 37,567,771 | 144,813,909 | 2.09% |
| 2024-05-16 | 3.79 | 3.88 | 3.79 | 3.83 | 3.82 | qfq | 33,362,250 | 128,008,572 | 1.06% |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.79 | 3.78 | qfq | 17,480,390 | 66,462,230 | -0.52% |
| 2024-05-14 | 3.85 | 3.88 | 3.80 | 3.81 | 3.80 | qfq | 24,002,179 | 92,040,468 | -1.04% |
| 2024-05-13 | 3.86 | 3.89 | 3.82 | 3.85 | 3.84 | qfq | 23,404,693 | 90,180,764 | -0.52% |
| 2024-05-10 | 3.86 | 3.88 | 3.83 | 3.87 | 3.86 | qfq | 20,944,257 | 80,743,330 | 0.52% |
| 2024-05-09 | 3.79 | 3.88 | 3.79 | 3.85 | 3.84 | qfq | 27,417,614 | 105,613,301 | 1.32% |
| 2024-05-08 | 3.87 | 3.89 | 3.80 | 3.80 | 3.79 | qfq | 28,181,218 | 108,096,282 | -2.31% |
| 2024-05-07 | 3.90 | 3.91 | 3.87 | 3.89 | 3.88 | qfq | 28,396,900 | 110,472,653 | -0.26% |
| 2024-05-06 | 3.90 | 3.94 | 3.88 | 3.90 | 3.89 | qfq | 30,734,900 | 120,057,725 | 1.04% |
| 2024-04-30 | 3.88 | 3.90 | 3.83 | 3.86 | 3.85 | qfq | 31,578,800 | 122,152,600 | -1.03% |
| 2024-04-29 | 3.72 | 3.90 | 3.70 | 3.90 | 3.89 | qfq | 55,076,551 | 210,674,886 | 4.84% |
| 2024-04-26 | 3.70 | 3.75 | 3.65 | 3.72 | 3.71 | qfq | 29,628,428 | 109,371,519 | 0.54% |
| 2024-04-25 | 3.67 | 3.74 | 3.65 | 3.70 | 3.69 | qfq | 25,153,091 | 93,088,730 | 1.37% |
| 2024-04-24 | 3.66 | 3.70 | 3.62 | 3.65 | 3.64 | qfq | 29,382,038 | 107,130,401 | -0.27% |
| 2024-04-23 | 3.79 | 3.80 | 3.66 | 3.66 | 3.65 | qfq | 42,574,000 | 157,672,467 | -3.43% |
| 2024-04-22 | 3.92 | 3.97 | 3.77 | 3.79 | 3.78 | qfq | 50,340,201 | 194,612,951 | -2.82% |
| 2024-04-19 | 3.83 | 3.94 | 3.82 | 3.90 | 3.89 | qfq | 48,564,610 | 189,346,860 | 1.83% |
| 2024-04-18 | 3.80 | 3.85 | 3.78 | 3.83 | 3.82 | qfq | 31,791,890 | 121,488,689 | 0.52% |
| 2024-04-17 | 3.73 | 3.81 | 3.72 | 3.81 | 3.80 | qfq | 34,836,601 | 130,876,227 | 2.14% |
| 2024-04-16 | 3.81 | 3.88 | 3.72 | 3.73 | 3.72 | qfq | 43,070,476 | 162,929,151 | -2.10% |
| 2024-04-15 | 3.82 | 3.86 | 3.73 | 3.81 | 3.80 | qfq | 42,677,200 | 162,889,230 | 0.26% |
| 2024-04-12 | 3.80 | 3.83 | 3.77 | 3.80 | 3.79 | qfq | 24,696,752 | 93,815,034 | -0.26% |
| 2024-04-11 | 3.75 | 3.86 | 3.75 | 3.81 | 3.80 | qfq | 35,455,827 | 135,056,476 | 1.06% |
| 2024-04-10 | 3.79 | 3.83 | 3.75 | 3.77 | 3.76 | qfq | 29,713,576 | 112,741,313 | -0.53% |
| 2024-04-09 | 3.77 | 3.83 | 3.76 | 3.79 | 3.78 | qfq | 29,748,477 | 113,030,198 | 0.53% |
| 2024-04-08 | 3.77 | 3.85 | 3.76 | 3.77 | 3.76 | qfq | 43,251,852 | 164,537,749 | -0.26% |
| 2024-04-03 | 3.72 | 3.79 | 3.72 | 3.78 | 3.77 | qfq | 43,691,314 | 164,097,816 | 1.61% |
| 2024-04-02 | 3.64 | 3.73 | 3.63 | 3.72 | 3.71 | qfq | 37,953,067 | 140,597,183 | 2.20% |
| 2024-04-01 | 3.59 | 3.64 | 3.59 | 3.64 | 3.63 | qfq | 18,466,056 | 66,958,620 | 1.39% |
| 2024-03-29 | 3.54 | 3.59 | 3.53 | 3.59 | 3.58 | qfq | 16,401,132 | 58,625,737 | 1.41% |
| 2024-03-28 | 3.53 | 3.58 | 3.52 | 3.54 | 3.53 | qfq | 16,481,189 | 58,511,845 | 0.28% |
| 2024-03-27 | 3.59 | 3.61 | 3.53 | 3.53 | 3.52 | qfq | 17,198,869 | 61,473,276 | -1.67% |
| 2024-03-26 | 3.60 | 3.61 | 3.54 | 3.59 | 3.58 | qfq | 22,344,288 | 79,825,627 | -0.28% |
| 2024-03-25 | 3.62 | 3.66 | 3.60 | 3.60 | 3.59 | qfq | 22,799,765 | 82,704,012 | -0.83% |
| 2024-03-22 | 3.68 | 3.70 | 3.61 | 3.63 | 3.62 | qfq | 26,078,985 | 95,038,094 | -1.89% |
| 2024-03-21 | 3.70 | 3.72 | 3.68 | 3.70 | 3.69 | qfq | 15,403,579 | 56,972,822 | -0.27% |
| 2024-03-20 | 3.73 | 3.73 | 3.68 | 3.71 | 3.70 | qfq | 23,622,419 | 87,519,874 | -0.80% |
| 2024-03-19 | 3.73 | 3.78 | 3.70 | 3.74 | 3.73 | qfq | 29,093,202 | 109,135,282 | 0.27% |
| 2024-03-18 | 3.75 | 3.75 | 3.68 | 3.73 | 3.72 | qfq | 24,368,028 | 90,402,376 | -0.53% |
| 2024-03-15 | 3.67 | 3.75 | 3.63 | 3.75 | 3.74 | qfq | 35,521,680 | 131,378,870 | 2.18% |
| 2024-03-14 | 3.69 | 3.74 | 3.65 | 3.67 | 3.66 | qfq | 25,501,700 | 94,281,798 | -0.54% |
| 2024-03-13 | 3.73 | 3.74 | 3.68 | 3.69 | 3.68 | qfq | 27,251,794 | 100,929,618 | -1.34% |
| 2024-03-12 | 3.80 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 47,786,085 | 179,555,361 | -2.86% |
| 2024-03-11 | 3.76 | 3.86 | 3.72 | 3.85 | 3.84 | qfq | 45,254,925 | 171,643,939 | 2.39% |
| 2024-03-08 | 3.77 | 3.79 | 3.71 | 3.76 | 3.75 | qfq | 25,447,850 | 95,121,220 | 0.00% |
| 2024-03-07 | 3.70 | 3.85 | 3.70 | 3.76 | 3.75 | qfq | 42,619,073 | 161,694,296 | 1.62% |
| 2024-03-06 | 3.66 | 3.73 | 3.64 | 3.70 | 3.69 | qfq | 24,453,700 | 90,214,015 | 1.37% |
| 2024-03-05 | 3.67 | 3.68 | 3.63 | 3.65 | 3.64 | qfq | 22,475,251 | 82,038,466 | -1.08% |
| 2024-03-04 | 3.75 | 3.76 | 3.67 | 3.69 | 3.68 | qfq | 24,556,096 | 90,863,074 | -1.86% |
| 2024-03-01 | 3.78 | 3.81 | 3.73 | 3.76 | 3.75 | qfq | 22,827,110 | 85,904,438 | -0.79% |
| 2024-02-29 | 3.73 | 3.79 | 3.71 | 3.79 | 3.78 | qfq | 34,100,213 | 127,978,594 | 1.61% |
| 2024-02-28 | 3.75 | 3.81 | 3.73 | 3.73 | 3.72 | qfq | 39,271,307 | 148,396,073 | -0.53% |
| 2024-02-27 | 3.72 | 3.76 | 3.70 | 3.75 | 3.74 | qfq | 24,783,385 | 92,565,543 | 0.81% |
| 2024-02-26 | 3.78 | 3.79 | 3.72 | 3.72 | 3.71 | qfq | 30,699,156 | 115,065,248 | -1.59% |
| 2024-02-23 | 3.83 | 3.83 | 3.76 | 3.78 | 3.77 | qfq | 31,440,560 | 118,870,954 | -0.79% |
| 2024-02-22 | 3.80 | 3.84 | 3.78 | 3.81 | 3.80 | qfq | 24,190,846 | 92,191,595 | 0.00% |
| 2024-02-21 | 3.82 | 3.88 | 3.79 | 3.81 | 3.80 | qfq | 27,151,170 | 104,132,105 | -0.26% |
| 2024-02-20 | 3.82 | 3.86 | 3.77 | 3.82 | 3.81 | qfq | 23,588,764 | 90,158,721 | -0.26% |
| 2024-02-19 | 3.90 | 3.91 | 3.80 | 3.83 | 3.82 | qfq | 36,740,436 | 141,115,246 | -1.03% |
| 2024-02-08 | 3.85 | 4.04 | 3.82 | 3.87 | 3.86 | qfq | 63,064,085 | 249,354,749 | 0.26% |
| 2024-02-07 | 3.61 | 3.86 | 3.60 | 3.86 | 3.85 | qfq | 62,487,436 | 236,181,135 | 6.04% |
| 2024-02-06 | 3.32 | 3.66 | 3.29 | 3.64 | 3.63 | qfq | 48,933,171 | 171,830,701 | 8.98% |
| 2024-02-05 | 3.45 | 3.46 | 3.27 | 3.34 | 3.33 | qfq | 43,255,100 | 145,427,192 | -3.19% |
| 2024-02-02 | 3.52 | 3.61 | 3.36 | 3.45 | 3.44 | qfq | 33,503,900 | 117,148,104 | -1.99% |
| 2024-02-01 | 3.55 | 3.60 | 3.48 | 3.52 | 3.51 | qfq | 26,414,319 | 93,592,500 | -1.40% |
| 2024-01-31 | 3.63 | 3.71 | 3.55 | 3.57 | 3.56 | qfq | 34,340,995 | 124,210,130 | -3.51% |
| 2024-01-30 | 3.78 | 3.80 | 3.68 | 3.70 | 3.69 | qfq | 19,800,296 | 74,351,161 | -2.12% |
| 2024-01-29 | 3.79 | 3.82 | 3.76 | 3.78 | 3.77 | qfq | 26,183,450 | 99,175,355 | 0.27% |
| 2024-01-26 | 3.71 | 3.79 | 3.69 | 3.77 | 3.76 | qfq | 24,661,474 | 92,593,591 | 1.89% |
| 2024-01-25 | 3.56 | 3.70 | 3.54 | 3.70 | 3.69 | qfq | 27,978,598 | 102,059,252 | 4.23% |
| 2024-01-24 | 3.47 | 3.55 | 3.41 | 3.55 | 3.54 | qfq | 20,319,350 | 70,897,661 | 2.60% |
| 2024-01-23 | 3.43 | 3.48 | 3.35 | 3.46 | 3.45 | qfq | 20,207,008 | 69,164,111 | 1.17% |
| 2024-01-22 | 3.61 | 3.62 | 3.40 | 3.42 | 3.41 | qfq | 23,931,327 | 83,701,882 | -4.47% |
| 2024-01-19 | 3.57 | 3.62 | 3.53 | 3.58 | 3.57 | qfq | 19,867,405 | 71,307,283 | 0.56% |
| 2024-01-18 | 3.63 | 3.64 | 3.46 | 3.56 | 3.55 | qfq | 36,203,732 | 127,767,271 | -2.20% |
| 2024-01-17 | 3.72 | 3.73 | 3.64 | 3.64 | 3.63 | qfq | 17,353,931 | 63,970,641 | -2.15% |
| 2024-01-16 | 3.73 | 3.74 | 3.68 | 3.72 | 3.71 | qfq | 14,000,315 | 51,890,164 | -0.27% |
| 2024-01-15 | 3.74 | 3.76 | 3.72 | 3.73 | 3.72 | qfq | 10,537,830 | 39,372,462 | -0.53% |
| 2024-01-12 | 3.74 | 3.79 | 3.74 | 3.75 | 3.74 | qfq | 13,701,366 | 51,630,999 | 0.27% |
| 2024-01-11 | 3.75 | 3.78 | 3.71 | 3.74 | 3.73 | qfq | 14,600,031 | 54,704,632 | -0.27% |
| 2024-01-10 | 3.77 | 3.79 | 3.74 | 3.75 | 3.74 | qfq | 11,147,323 | 41,867,927 | -0.53% |
| 2024-01-09 | 3.76 | 3.81 | 3.72 | 3.77 | 3.76 | qfq | 12,444,551 | 46,917,440 | 0.53% |
| 2024-01-08 | 3.83 | 3.84 | 3.75 | 3.75 | 3.74 | qfq | 17,538,840 | 66,379,147 | -2.34% |
| 2024-01-05 | 3.83 | 3.89 | 3.81 | 3.84 | 3.83 | qfq | 23,370,801 | 90,164,136 | 0.00% |
| 2024-01-04 | 3.82 | 3.86 | 3.81 | 3.84 | 3.83 | qfq | 19,892,532 | 76,198,465 | 0.26% |
| 2024-01-03 | 3.76 | 3.84 | 3.75 | 3.83 | 3.82 | qfq | 21,359,742 | 81,353,414 | 1.59% |
| 2024-01-02 | 3.73 | 3.80 | 3.72 | 3.77 | 3.76 | qfq | 19,993,854 | 75,219,728 | 1.07% |
| 2023-12-29 | 3.72 | 3.74 | 3.71 | 3.73 | 3.72 | qfq | 15,352,144 | 57,261,249 | 0.00% |
| 2023-12-28 | 3.69 | 3.74 | 3.68 | 3.73 | 3.72 | qfq | 22,391,740 | 83,344,679 | 1.36% |
| 2023-12-27 | 3.70 | 3.72 | 3.65 | 3.68 | 3.67 | qfq | 16,439,775 | 60,449,719 | -0.81% |
| 2023-12-26 | 3.69 | 3.74 | 3.68 | 3.71 | 3.70 | qfq | 12,303,359 | 45,704,222 | 0.27% |
| 2023-12-25 | 3.71 | 3.72 | 3.67 | 3.70 | 3.69 | qfq | 13,263,100 | 48,967,553 | -0.27% |
| 2023-12-22 | 3.70 | 3.73 | 3.66 | 3.71 | 3.70 | qfq | 20,616,336 | 76,263,939 | 0.54% |
| 2023-12-21 | 3.69 | 3.70 | 3.64 | 3.69 | 3.68 | qfq | 20,096,788 | 73,889,717 | -0.27% |
| 2023-12-20 | 3.71 | 3.77 | 3.70 | 3.70 | 3.69 | qfq | 16,047,850 | 59,873,754 | -0.27% |
| 2023-12-19 | 3.74 | 3.74 | 3.69 | 3.71 | 3.70 | qfq | 18,062,105 | 66,903,125 | -0.80% |
| 2023-12-18 | 3.75 | 3.78 | 3.72 | 3.74 | 3.73 | qfq | 14,134,291 | 52,963,265 | -0.53% |
| 2023-12-15 | 3.78 | 3.82 | 3.76 | 3.76 | 3.75 | qfq | 12,453,246 | 47,168,813 | -0.53% |
| 2023-12-14 | 3.79 | 3.81 | 3.78 | 3.78 | 3.77 | qfq | 11,152,321 | 42,304,012 | 0.00% |
| 2023-12-13 | 3.82 | 3.84 | 3.78 | 3.78 | 3.77 | qfq | 11,866,584 | 45,189,516 | -1.56% |
| 2023-12-12 | 3.85 | 3.85 | 3.79 | 3.84 | 3.83 | qfq | 18,687,234 | 71,396,685 | -0.52% |
| 2023-12-11 | 3.84 | 3.87 | 3.74 | 3.86 | 3.85 | qfq | 26,925,252 | 102,227,673 | 0.52% |
| 2023-12-08 | 3.83 | 3.90 | 3.82 | 3.84 | 3.83 | qfq | 27,741,593 | 107,279,455 | 0.26% |
| 2023-12-07 | 3.82 | 3.86 | 3.78 | 3.83 | 3.82 | qfq | 21,025,312 | 80,374,803 | 0.26% |
| 2023-12-06 | 3.79 | 3.84 | 3.77 | 3.82 | 3.81 | qfq | 14,307,333 | 54,547,569 | 0.79% |
| 2023-12-05 | 3.87 | 3.87 | 3.79 | 3.79 | 3.78 | qfq | 15,898,668 | 60,864,689 | -2.07% |
| 2023-12-04 | 3.87 | 3.88 | 3.84 | 3.87 | 3.86 | qfq | 15,625,278 | 60,380,191 | 0.00% |
| 2023-12-01 | 3.86 | 3.88 | 3.84 | 3.87 | 3.86 | qfq | 12,274,322 | 47,438,278 | 0.26% |
| 2023-11-30 | 3.91 | 3.91 | 3.85 | 3.86 | 3.85 | qfq | 13,429,213 | 52,047,952 | -0.77% |
| 2023-11-29 | 3.91 | 3.94 | 3.89 | 3.89 | 3.88 | qfq | 26,769,185 | 104,717,606 | -0.77% |
| 2023-11-28 | 3.90 | 3.93 | 3.84 | 3.92 | 3.91 | qfq | 21,456,264 | 83,365,223 | 0.77% |
| 2023-11-27 | 3.91 | 3.92 | 3.86 | 3.89 | 3.88 | qfq | 18,813,061 | 73,012,132 | -1.02% |
| 2023-11-24 | 3.90 | 3.93 | 3.89 | 3.93 | 3.92 | qfq | 19,626,903 | 76,814,207 | 0.77% |
| 2023-11-23 | 3.85 | 3.91 | 3.85 | 3.90 | 3.89 | qfq | 17,078,291 | 66,398,583 | 1.30% |
| 2023-11-22 | 3.89 | 3.91 | 3.85 | 3.85 | 3.84 | qfq | 15,051,635 | 58,450,965 | -1.03% |
| 2023-11-21 | 3.90 | 3.94 | 3.88 | 3.89 | 3.88 | qfq | 18,799,581 | 73,598,825 | 0.00% |
| 2023-11-20 | 3.85 | 3.89 | 3.84 | 3.89 | 3.88 | qfq | 16,236,200 | 62,775,915 | 1.30% |
| 2023-11-17 | 3.88 | 3.89 | 3.83 | 3.84 | 3.83 | qfq | 14,521,600 | 55,965,231 | -1.29% |
| 2023-11-16 | 3.90 | 3.91 | 3.87 | 3.89 | 3.88 | qfq | 16,335,207 | 63,571,187 | -0.51% |
| 2023-11-15 | 3.88 | 3.92 | 3.85 | 3.91 | 3.90 | qfq | 25,095,864 | 97,697,720 | 1.56% |
| 2023-11-14 | 3.89 | 3.89 | 3.82 | 3.85 | 3.84 | qfq | 17,748,251 | 68,328,896 | -0.77% |
| 2023-11-13 | 3.82 | 3.89 | 3.82 | 3.88 | 3.87 | qfq | 24,372,792 | 94,058,983 | 1.84% |
| 2023-11-10 | 3.81 | 3.83 | 3.77 | 3.81 | 3.80 | qfq | 16,253,250 | 61,743,508 | -0.26% |
| 2023-11-09 | 3.80 | 3.85 | 3.80 | 3.82 | 3.81 | qfq | 17,743,610 | 67,859,454 | 0.26% |
| 2023-11-08 | 3.84 | 3.85 | 3.77 | 3.81 | 3.80 | qfq | 25,925,100 | 98,715,033 | -1.04% |
| 2023-11-07 | 3.88 | 3.89 | 3.84 | 3.85 | 3.84 | qfq | 18,784,479 | 72,483,282 | -0.77% |
| 2023-11-06 | 3.90 | 3.93 | 3.85 | 3.88 | 3.87 | qfq | 23,331,364 | 90,527,372 | -0.26% |
| 2023-11-03 | 3.94 | 3.96 | 3.88 | 3.89 | 3.88 | qfq | 17,175,900 | 67,370,740 | -1.02% |
| 2023-11-02 | 3.95 | 3.97 | 3.92 | 3.93 | 3.92 | qfq | 13,813,829 | 54,469,314 | -0.76% |
| 2023-11-01 | 3.93 | 3.97 | 3.91 | 3.96 | 3.95 | qfq | 20,378,450 | 80,427,379 | 1.28% |
| 2023-10-31 | 3.92 | 3.94 | 3.87 | 3.91 | 3.90 | qfq | 14,127,600 | 55,085,848 | -0.26% |
| 2023-10-30 | 3.91 | 3.96 | 3.90 | 3.92 | 3.91 | qfq | 15,909,400 | 62,672,125 | 0.26% |
| 2023-10-27 | 3.84 | 3.93 | 3.84 | 3.91 | 3.90 | qfq | 17,682,849 | 68,988,641 | 1.56% |
| 2023-10-26 | 3.81 | 3.86 | 3.81 | 3.85 | 3.84 | qfq | 19,164,606 | 73,467,737 | 0.52% |
| 2023-10-25 | 3.76 | 3.85 | 3.76 | 3.83 | 3.82 | qfq | 28,861,930 | 110,146,702 | 3.23% |
| 2023-10-24 | 3.74 | 3.78 | 3.67 | 3.71 | 3.70 | qfq | 26,638,248 | 98,812,883 | -0.27% |
| 2023-10-23 | 3.84 | 3.85 | 3.71 | 3.72 | 3.71 | qfq | 18,602,380 | 70,046,328 | -2.87% |
| 2023-10-20 | 3.84 | 3.88 | 3.81 | 3.83 | 3.82 | qfq | 15,668,300 | 60,234,395 | -0.52% |
| 2023-10-19 | 3.92 | 3.93 | 3.84 | 3.85 | 3.84 | qfq | 22,267,892 | 86,358,711 | -2.04% |
| 2023-10-18 | 3.98 | 3.99 | 3.93 | 3.93 | 3.92 | qfq | 15,532,950 | 61,347,842 | -1.50% |
| 2023-10-17 | 4.00 | 4.02 | 3.98 | 3.99 | 3.98 | qfq | 10,725,300 | 42,849,460 | 0.00% |
| 2023-10-16 | 4.00 | 4.01 | 3.96 | 3.99 | 3.98 | qfq | 12,811,144 | 50,954,117 | -0.25% |
| 2023-10-13 | 4.01 | 4.01 | 3.98 | 4.00 | 3.99 | qfq | 10,835,702 | 43,318,037 | -0.50% |
| 2023-10-12 | 3.96 | 4.03 | 3.95 | 4.02 | 4.01 | qfq | 18,764,674 | 74,995,305 | 2.03% |
| 2023-10-11 | 3.99 | 3.99 | 3.94 | 3.94 | 3.93 | qfq | 17,554,652 | 69,515,307 | -0.76% |
| 2023-10-10 | 4.01 | 4.03 | 3.96 | 3.97 | 3.96 | qfq | 16,977,800 | 67,585,527 | -1.00% |
| 2023-10-09 | 4.02 | 4.04 | 3.99 | 4.01 | 4.00 | qfq | 18,938,984 | 75,969,147 | -0.74% |
| 2023-09-28 | 4.03 | 4.05 | 4.02 | 4.04 | 4.03 | qfq | 13,945,650 | 56,292,209 | 0.25% |
| 2023-09-27 | 4.08 | 4.10 | 4.03 | 4.03 | 4.02 | qfq | 19,245,600 | 78,064,802 | -1.23% |
| 2023-09-26 | 4.10 | 4.12 | 4.08 | 4.08 | 4.07 | qfq | 12,881,150 | 52,733,274 | -0.49% |
| 2023-09-25 | 4.11 | 4.14 | 4.09 | 4.10 | 4.09 | qfq | 16,833,654 | 69,241,126 | -0.49% |
| 2023-09-22 | 4.12 | 4.15 | 4.10 | 4.12 | 4.11 | qfq | 19,623,498 | 80,765,086 | -0.24% |
| 2023-09-21 | 4.14 | 4.16 | 4.13 | 4.13 | 4.12 | qfq | 20,746,600 | 85,997,150 | -0.48% |
| 2023-09-20 | 4.17 | 4.19 | 4.14 | 4.15 | 4.14 | qfq | 13,682,350 | 56,960,785 | -0.48% |
| 2023-09-19 | 4.13 | 4.18 | 4.13 | 4.17 | 4.16 | qfq | 22,230,009 | 92,488,680 | 0.72% |
| 2023-09-18 | 4.12 | 4.15 | 4.09 | 4.14 | 4.13 | qfq | 26,689,013 | 110,022,673 | 0.49% |
| 2023-09-15 | 4.14 | 4.15 | 4.10 | 4.12 | 4.11 | qfq | 17,861,702 | 73,677,969 | 0.00% |
| 2023-09-14 | 4.08 | 4.13 | 4.06 | 4.12 | 4.11 | qfq | 26,786,911 | 109,972,323 | 1.23% |
| 2023-09-13 | 4.08 | 4.11 | 4.06 | 4.07 | 4.06 | qfq | 16,679,204 | 68,074,239 | 0.00% |
| 2023-09-12 | 4.10 | 4.10 | 4.06 | 4.07 | 4.06 | qfq | 14,188,250 | 57,866,652 | -0.49% |
| 2023-09-11 | 4.08 | 4.11 | 4.06 | 4.09 | 4.08 | qfq | 21,835,286 | 89,345,117 | 0.74% |
| 2023-09-08 | 4.04 | 4.08 | 4.03 | 4.06 | 4.05 | qfq | 19,689,000 | 79,933,370 | 0.25% |
| 2023-09-07 | 4.09 | 4.11 | 4.05 | 4.05 | 4.04 | qfq | 19,368,097 | 78,853,656 | -1.22% |
| 2023-09-06 | 4.15 | 4.15 | 4.08 | 4.10 | 4.09 | qfq | 19,570,883 | 80,299,384 | -1.20% |
| 2023-09-05 | 4.16 | 4.17 | 4.11 | 4.15 | 4.14 | qfq | 24,606,580 | 101,876,302 | -0.24% |
| 2023-09-04 | 4.07 | 4.18 | 4.05 | 4.16 | 4.15 | qfq | 40,036,810 | 165,451,558 | 2.97% |
| 2023-09-01 | 3.96 | 4.06 | 3.95 | 4.04 | 4.03 | qfq | 31,185,220 | 125,425,523 | 2.54% |
| 2023-08-31 | 3.96 | 3.99 | 3.92 | 3.94 | 3.93 | qfq | 21,247,993 | 83,828,405 | -0.51% |
| 2023-08-30 | 4.03 | 4.05 | 3.96 | 3.96 | 3.95 | qfq | 30,214,728 | 120,596,217 | -1.49% |
| 2023-08-29 | 4.07 | 4.12 | 4.01 | 4.02 | 4.01 | qfq | 41,214,230 | 166,417,557 | -1.47% |
| 2023-08-28 | 4.17 | 4.20 | 4.07 | 4.08 | 4.07 | qfq | 38,829,057 | 160,126,771 | 2.00% |
| 2023-08-25 | 3.98 | 4.05 | 3.94 | 4.00 | 3.99 | qfq | 21,929,800 | 87,810,088 | 0.25% |
| 2023-08-24 | 4.05 | 4.09 | 3.98 | 3.99 | 3.98 | qfq | 17,988,840 | 72,338,301 | -1.24% |
| 2023-08-23 | 4.10 | 4.10 | 4.03 | 4.04 | 4.03 | qfq | 13,852,050 | 56,362,803 | -0.98% |
| 2023-08-22 | 4.06 | 4.11 | 4.03 | 4.08 | 4.07 | qfq | 19,233,263 | 78,238,720 | 0.49% |
| 2023-08-21 | 4.13 | 4.16 | 4.06 | 4.06 | 4.05 | qfq | 18,724,100 | 76,868,566 | -1.69% |
| 2023-08-18 | 4.14 | 4.19 | 4.12 | 4.13 | 4.12 | qfq | 23,806,199 | 98,843,347 | -0.24% |
| 2023-08-17 | 4.15 | 4.15 | 4.10 | 4.14 | 4.13 | qfq | 22,267,675 | 91,827,712 | -0.48% |
| 2023-08-16 | 4.16 | 4.19 | 4.13 | 4.16 | 4.15 | qfq | 13,162,130 | 54,753,348 | -0.24% |
| 2023-08-15 | 4.19 | 4.20 | 4.13 | 4.17 | 4.16 | qfq | 17,577,075 | 73,242,839 | 0.00% |
| 2023-08-14 | 4.14 | 4.19 | 4.10 | 4.17 | 4.16 | qfq | 17,729,378 | 73,529,048 | 0.24% |
| 2023-08-11 | 4.24 | 4.25 | 4.15 | 4.16 | 4.15 | qfq | 19,717,010 | 82,511,392 | -1.89% |
| 2023-08-10 | 4.23 | 4.27 | 4.22 | 4.24 | 4.23 | qfq | 12,278,250 | 52,068,728 | 0.00% |
| 2023-08-09 | 4.26 | 4.27 | 4.22 | 4.24 | 4.23 | qfq | 14,517,599 | 61,617,110 | -0.70% |
| 2023-08-08 | 4.29 | 4.30 | 4.23 | 4.27 | 4.26 | qfq | 21,242,398 | 90,435,530 | -0.23% |
| 2023-08-07 | 4.33 | 4.33 | 4.27 | 4.28 | 4.27 | qfq | 28,844,435 | 123,631,420 | -1.61% |
| 2023-08-04 | 4.37 | 4.42 | 4.34 | 4.35 | 4.34 | qfq | 26,863,935 | 117,377,964 | -0.46% |
| 2023-08-03 | 4.34 | 4.37 | 4.30 | 4.37 | 4.36 | qfq | 29,996,875 | 130,123,610 | 0.23% |
| 2023-08-02 | 4.34 | 4.37 | 4.32 | 4.36 | 4.35 | qfq | 28,864,619 | 125,464,988 | -0.23% |
| 2023-08-01 | 4.31 | 4.40 | 4.29 | 4.37 | 4.36 | qfq | 43,424,114 | 189,212,009 | 1.63% |
| 2023-07-31 | 4.32 | 4.37 | 4.28 | 4.30 | 4.29 | qfq | 40,936,485 | 176,194,129 | -0.23% |
| 2023-07-28 | 4.20 | 4.31 | 4.19 | 4.31 | 4.30 | qfq | 47,435,124 | 202,817,438 | 2.13% |
| 2023-07-27 | 4.15 | 4.26 | 4.14 | 4.22 | 4.21 | qfq | 44,872,781 | 189,626,496 | 1.20% |
| 2023-07-26 | 4.09 | 4.18 | 4.09 | 4.17 | 4.16 | qfq | 29,612,824 | 122,397,691 | 1.96% |
| 2023-07-25 | 4.02 | 4.10 | 4.02 | 4.09 | 4.08 | qfq | 25,424,672 | 103,728,415 | 2.00% |
| 2023-07-24 | 4.01 | 4.02 | 3.99 | 4.01 | 4.00 | qfq | 10,888,798 | 43,614,700 | 0.50% |
| 2023-07-21 | 3.98 | 4.02 | 3.97 | 3.99 | 3.98 | qfq | 11,603,288 | 46,384,517 | 0.00% |
| 2023-07-20 | 3.99 | 4.00 | 3.97 | 3.99 | 3.98 | qfq | 17,086,903 | 68,200,633 | 0.25% |
| 2023-07-19 | 3.97 | 3.99 | 3.95 | 3.98 | 3.97 | qfq | 10,361,387 | 41,185,228 | 0.25% |
| 2023-07-18 | 3.96 | 3.97 | 3.93 | 3.97 | 3.96 | qfq | 9,858,197 | 38,978,807 | 0.51% |