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
首钢股份000959.SZ
最近收盘价3.732026-07-17
最近交易日2026-07-17
成交量（股）77,158,820
成交额（元）289,742,452
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 3.71 | 3.88 | 3.68 | 3.73 | 3.73 | qfq | 77,158,820 | 289,742,452 | 0.00% |
| 2026-07-16 | 3.86 | 3.91 | 3.66 | 3.73 | 3.73 | qfq | 72,472,640 | 269,939,051 | -2.61% |
| 2026-07-15 | 3.48 | 3.83 | 3.46 | 3.83 | 3.83 | qfq | 56,693,528 | 209,126,943 | 10.06% |
| 2026-07-14 | 3.46 | 3.49 | 3.37 | 3.48 | 3.48 | qfq | 33,500,504 | 115,016,082 | 0.29% |
| 2026-07-13 | 3.38 | 3.55 | 3.37 | 3.47 | 3.47 | qfq | 49,368,904 | 171,171,000 | 2.06% |
| 2026-07-10 | 3.33 | 3.48 | 3.28 | 3.40 | 3.40 | qfq | 35,476,195 | 120,550,199 | 0.89% |
| 2026-07-09 | 3.42 | 3.45 | 3.31 | 3.37 | 3.33 | qfq | 38,320,395 | 129,031,124 | -2.32% |
| 2026-07-08 | 3.49 | 3.54 | 3.43 | 3.45 | 3.41 | qfq | 27,952,273 | 97,214,508 | -1.15% |
| 2026-07-07 | 3.60 | 3.60 | 3.48 | 3.49 | 3.45 | qfq | 32,515,792 | 114,686,256 | -2.79% |
| 2026-07-06 | 3.57 | 3.66 | 3.50 | 3.59 | 3.55 | qfq | 44,679,836 | 160,346,267 | 0.84% |
| 2026-07-03 | 3.66 | 3.72 | 3.55 | 3.56 | 3.52 | qfq | 43,113,000 | 156,085,431 | -2.47% |
| 2026-07-02 | 3.64 | 3.68 | 3.57 | 3.65 | 3.61 | qfq | 54,489,601 | 197,587,399 | 0.83% |
| 2026-07-01 | 3.54 | 3.72 | 3.46 | 3.62 | 3.58 | qfq | 74,209,817 | 267,329,678 | 3.13% |
| 2026-06-30 | 3.47 | 3.62 | 3.39 | 3.51 | 3.47 | qfq | 96,060,675 | 335,572,814 | 2.03% |
| 2026-06-29 | 3.14 | 3.44 | 3.11 | 3.44 | 3.40 | qfq | 76,710,927 | 252,461,454 | 9.90% |
| 2026-06-26 | 3.21 | 3.23 | 3.11 | 3.13 | 3.09 | qfq | 41,944,619 | 132,217,095 | -2.19% |
| 2026-06-25 | 3.20 | 3.28 | 3.14 | 3.20 | 3.16 | qfq | 43,293,880 | 138,681,453 | 0.31% |
| 2026-06-24 | 3.20 | 3.26 | 3.15 | 3.19 | 3.15 | qfq | 32,765,824 | 104,475,955 | 0.00% |
| 2026-06-23 | 3.27 | 3.34 | 3.18 | 3.19 | 3.15 | qfq | 40,820,313 | 133,006,295 | -3.63% |
| 2026-06-22 | 3.21 | 3.32 | 3.15 | 3.31 | 3.27 | qfq | 44,805,997 | 144,442,291 | 2.16% |
| 2026-06-18 | 3.27 | 3.34 | 3.20 | 3.24 | 3.20 | qfq | 38,062,203 | 123,567,505 | -1.22% |
| 2026-06-17 | 3.37 | 3.37 | 3.27 | 3.28 | 3.24 | qfq | 39,153,788 | 129,319,171 | -3.24% |
| 2026-06-16 | 3.40 | 3.45 | 3.30 | 3.39 | 3.35 | qfq | 54,761,946 | 185,072,083 | -0.88% |
| 2026-06-15 | 3.33 | 3.52 | 3.33 | 3.42 | 3.38 | qfq | 79,387,394 | 272,156,091 | 4.59% |
| 2026-06-12 | 3.22 | 3.34 | 3.19 | 3.27 | 3.23 | qfq | 92,691,072 | 302,716,381 | 2.51% |
| 2026-06-11 | 3.21 | 3.26 | 3.14 | 3.19 | 3.15 | qfq | 48,564,341 | 154,609,893 | -1.54% |
| 2026-06-10 | 3.31 | 3.32 | 3.21 | 3.24 | 3.20 | qfq | 41,520,544 | 134,622,330 | -2.99% |
| 2026-06-09 | 3.37 | 3.38 | 3.29 | 3.34 | 3.30 | qfq | 31,282,968 | 103,858,377 | -0.60% |
| 2026-06-08 | 3.42 | 3.47 | 3.31 | 3.36 | 3.32 | qfq | 36,947,514 | 124,939,747 | -2.89% |
| 2026-06-05 | 3.47 | 3.53 | 3.44 | 3.46 | 3.42 | qfq | 30,332,257 | 105,840,608 | -0.29% |
| 2026-06-04 | 3.54 | 3.56 | 3.44 | 3.47 | 3.43 | qfq | 31,716,708 | 110,264,510 | -1.98% |
| 2026-06-03 | 3.57 | 3.59 | 3.48 | 3.54 | 3.50 | qfq | 30,285,707 | 107,030,722 | -1.39% |
| 2026-06-02 | 3.65 | 3.68 | 3.55 | 3.59 | 3.55 | qfq | 35,153,405 | 126,751,083 | -1.64% |
| 2026-06-01 | 3.60 | 3.67 | 3.55 | 3.65 | 3.61 | qfq | 32,656,741 | 118,492,248 | 1.11% |
| 2026-05-29 | 3.62 | 3.69 | 3.60 | 3.61 | 3.57 | qfq | 32,053,273 | 116,850,839 | -0.55% |
| 2026-05-28 | 3.66 | 3.71 | 3.56 | 3.63 | 3.59 | qfq | 33,953,013 | 123,247,956 | -0.55% |
| 2026-05-27 | 3.75 | 3.77 | 3.61 | 3.65 | 3.61 | qfq | 44,929,623 | 165,004,718 | -2.93% |
| 2026-05-26 | 3.60 | 3.87 | 3.57 | 3.76 | 3.72 | qfq | 71,821,786 | 266,858,335 | 3.87% |
| 2026-05-25 | 3.69 | 3.73 | 3.60 | 3.62 | 3.58 | qfq | 35,166,820 | 128,087,505 | -1.09% |
| 2026-05-22 | 3.72 | 3.73 | 3.64 | 3.66 | 3.62 | qfq | 36,396,560 | 134,221,719 | -0.54% |
| 2026-05-21 | 3.76 | 3.82 | 3.67 | 3.68 | 3.64 | qfq | 35,806,000 | 134,761,131 | -1.87% |
| 2026-05-20 | 3.87 | 3.87 | 3.70 | 3.75 | 3.71 | qfq | 46,772,529 | 175,568,101 | -3.85% |
| 2026-05-19 | 3.94 | 3.97 | 3.84 | 3.90 | 3.85 | qfq | 36,278,132 | 141,167,246 | -1.27% |
| 2026-05-18 | 4.07 | 4.09 | 3.94 | 3.95 | 3.90 | qfq | 47,653,712 | 189,887,491 | -3.42% |
| 2026-05-15 | 4.14 | 4.17 | 4.07 | 4.09 | 4.04 | qfq | 37,113,179 | 152,592,557 | -1.21% |
| 2026-05-14 | 4.27 | 4.29 | 4.14 | 4.14 | 4.09 | qfq | 37,627,146 | 157,646,705 | -3.04% |
| 2026-05-13 | 4.36 | 4.38 | 4.26 | 4.27 | 4.22 | qfq | 37,920,218 | 163,047,103 | -2.06% |
| 2026-05-12 | 4.48 | 4.50 | 4.36 | 4.36 | 4.31 | qfq | 36,384,280 | 160,435,121 | -2.46% |
| 2026-05-11 | 4.54 | 4.54 | 4.45 | 4.47 | 4.42 | qfq | 30,410,314 | 136,421,730 | -1.54% |
| 2026-05-08 | 4.57 | 4.62 | 4.51 | 4.54 | 4.49 | qfq | 26,271,259 | 119,339,295 | -0.87% |
| 2026-05-07 | 4.62 | 4.69 | 4.57 | 4.58 | 4.53 | qfq | 30,070,536 | 138,486,697 | 0.22% |
| 2026-05-06 | 4.56 | 4.60 | 4.52 | 4.57 | 4.52 | qfq | 35,129,518 | 160,446,013 | 0.22% |
| 2026-04-30 | 4.69 | 4.69 | 4.52 | 4.56 | 4.51 | qfq | 38,873,706 | 178,051,144 | -2.77% |
| 2026-04-29 | 4.49 | 4.73 | 4.47 | 4.69 | 4.63 | qfq | 52,425,162 | 243,573,725 | 4.22% |
| 2026-04-28 | 4.42 | 4.50 | 4.38 | 4.50 | 4.45 | qfq | 34,363,681 | 152,946,096 | 1.35% |
| 2026-04-27 | 4.44 | 4.50 | 4.41 | 4.44 | 4.39 | qfq | 31,786,900 | 141,503,659 | -0.22% |
| 2026-04-24 | 4.41 | 4.47 | 4.36 | 4.45 | 4.40 | qfq | 31,382,818 | 138,427,506 | 0.00% |
| 2026-04-23 | 4.55 | 4.58 | 4.43 | 4.45 | 4.40 | qfq | 40,897,205 | 182,992,001 | -2.41% |
| 2026-04-22 | 4.54 | 4.61 | 4.52 | 4.56 | 4.51 | qfq | 38,663,669 | 176,470,763 | 0.22% |
| 2026-04-21 | 4.58 | 4.60 | 4.52 | 4.55 | 4.50 | qfq | 39,496,841 | 179,950,440 | -0.22% |
| 2026-04-20 | 4.68 | 4.68 | 4.50 | 4.56 | 4.51 | qfq | 73,165,706 | 334,324,883 | -4.00% |
| 2026-04-17 | 4.81 | 4.85 | 4.69 | 4.75 | 4.69 | qfq | 49,005,714 | 232,559,240 | -1.66% |
| 2026-04-16 | 4.67 | 4.84 | 4.61 | 4.83 | 4.77 | qfq | 86,432,158 | 407,202,194 | 3.65% |
| 2026-04-15 | 4.67 | 4.81 | 4.60 | 4.66 | 4.60 | qfq | 61,619,626 | 290,311,335 | 0.00% |
| 2026-04-14 | 4.81 | 4.84 | 4.59 | 4.66 | 4.60 | qfq | 105,684,135 | 493,984,877 | -2.71% |
| 2026-04-13 | 4.80 | 4.98 | 4.61 | 4.79 | 4.73 | qfq | 133,036,804 | 643,850,615 | 2.57% |
| 2026-03-26 | 4.76 | 4.81 | 4.65 | 4.67 | 4.61 | qfq | 53,577,576 | 252,625,879 | -2.30% |
| 2026-03-25 | 4.80 | 4.84 | 4.73 | 4.78 | 4.72 | qfq | 41,072,149 | 196,672,669 | 0.00% |
| 2026-03-24 | 4.80 | 4.84 | 4.68 | 4.78 | 4.72 | qfq | 52,054,720 | 247,413,212 | 1.70% |
| 2026-03-23 | 4.78 | 4.88 | 4.68 | 4.70 | 4.64 | qfq | 75,247,490 | 360,196,164 | -2.08% |
| 2026-03-20 | 4.92 | 4.94 | 4.76 | 4.80 | 4.74 | qfq | 52,241,172 | 254,201,046 | -2.04% |
| 2026-03-19 | 5.05 | 5.05 | 4.85 | 4.90 | 4.84 | qfq | 58,847,616 | 290,210,303 | -3.54% |
| 2026-03-18 | 5.12 | 5.16 | 5.04 | 5.08 | 5.02 | qfq | 32,666,909 | 165,990,872 | -0.78% |
| 2026-03-17 | 5.20 | 5.26 | 5.09 | 5.12 | 5.06 | qfq | 36,973,464 | 191,324,940 | -1.16% |
| 2026-03-16 | 5.33 | 5.34 | 5.14 | 5.18 | 5.12 | qfq | 37,295,559 | 193,647,238 | -3.00% |
| 2026-03-13 | 5.41 | 5.48 | 5.32 | 5.34 | 5.28 | qfq | 31,747,845 | 171,574,551 | -1.66% |
| 2026-03-12 | 5.40 | 5.49 | 5.37 | 5.43 | 5.37 | qfq | 27,298,097 | 148,309,918 | 0.56% |
| 2026-03-11 | 5.38 | 5.50 | 5.36 | 5.40 | 5.34 | qfq | 36,693,244 | 199,435,288 | 0.00% |
| 2026-03-10 | 5.43 | 5.52 | 5.33 | 5.40 | 5.34 | qfq | 28,098,752 | 151,550,029 | -0.55% |
| 2026-03-09 | 5.43 | 5.45 | 5.27 | 5.43 | 5.37 | qfq | 34,426,538 | 184,906,419 | 0.00% |
| 2026-03-06 | 5.46 | 5.49 | 5.40 | 5.43 | 5.37 | qfq | 21,920,158 | 119,383,226 | -0.55% |
| 2026-03-05 | 5.57 | 5.59 | 5.42 | 5.46 | 5.40 | qfq | 25,210,866 | 138,246,257 | -0.36% |
| 2026-03-04 | 5.50 | 5.63 | 5.45 | 5.48 | 5.41 | qfq | 28,780,100 | 159,126,470 | -1.97% |
| 2026-03-03 | 5.77 | 5.84 | 5.56 | 5.59 | 5.52 | qfq | 43,530,789 | 246,323,673 | -3.45% |
| 2026-03-02 | 5.67 | 5.79 | 5.62 | 5.79 | 5.72 | qfq | 52,350,605 | 299,801,341 | 1.22% |
| 2026-02-27 | 5.65 | 5.78 | 5.61 | 5.72 | 5.65 | qfq | 37,917,000 | 216,294,473 | 0.70% |
| 2026-02-26 | 5.71 | 5.79 | 5.65 | 5.68 | 5.61 | qfq | 29,152,091 | 166,272,055 | -0.35% |
| 2026-02-25 | 5.49 | 5.80 | 5.47 | 5.70 | 5.63 | qfq | 43,417,324 | 247,016,416 | 3.64% |
| 2026-02-24 | 5.48 | 5.54 | 5.42 | 5.50 | 5.43 | qfq | 28,001,168 | 153,882,510 | 1.85% |
| 2026-02-13 | 5.53 | 5.56 | 5.40 | 5.40 | 5.34 | qfq | 32,137,800 | 175,404,773 | -2.88% |
| 2026-02-12 | 5.55 | 5.64 | 5.51 | 5.56 | 5.49 | qfq | 24,012,705 | 133,966,260 | 0.00% |
| 2026-02-11 | 5.51 | 5.60 | 5.47 | 5.56 | 5.49 | qfq | 29,936,504 | 166,275,968 | 0.72% |
| 2026-02-10 | 5.60 | 5.63 | 5.50 | 5.52 | 5.45 | qfq | 20,670,224 | 114,461,333 | -1.43% |
| 2026-02-09 | 5.56 | 5.68 | 5.53 | 5.60 | 5.53 | qfq | 28,470,259 | 159,634,033 | 1.27% |
| 2026-02-06 | 5.49 | 5.60 | 5.42 | 5.53 | 5.46 | qfq | 25,605,588 | 141,905,606 | -0.36% |
| 2026-02-05 | 5.61 | 5.64 | 5.51 | 5.55 | 5.48 | qfq | 23,836,740 | 132,815,485 | -1.42% |
| 2026-02-04 | 5.58 | 5.65 | 5.48 | 5.63 | 5.56 | qfq | 34,091,626 | 190,502,165 | 0.90% |
| 2026-02-03 | 5.35 | 5.59 | 5.35 | 5.58 | 5.51 | qfq | 46,199,864 | 253,816,730 | 5.48% |
| 2026-02-02 | 5.57 | 5.61 | 5.27 | 5.29 | 5.23 | qfq | 60,011,298 | 324,888,660 | -6.54% |
| 2026-01-30 | 5.66 | 5.75 | 5.46 | 5.66 | 5.59 | qfq | 58,249,841 | 327,866,559 | -0.35% |
| 2026-01-29 | 5.75 | 5.78 | 5.64 | 5.68 | 5.61 | qfq | 40,487,779 | 231,063,073 | -0.70% |
| 2026-01-28 | 5.61 | 5.76 | 5.52 | 5.72 | 5.65 | qfq | 47,333,060 | 268,206,115 | 1.96% |
| 2026-01-27 | 5.67 | 5.73 | 5.55 | 5.61 | 5.54 | qfq | 49,302,509 | 277,177,376 | -1.75% |
| 2026-01-26 | 5.72 | 5.85 | 5.65 | 5.71 | 5.64 | qfq | 62,413,824 | 358,347,469 | 0.88% |
| 2026-01-23 | 5.55 | 5.72 | 5.44 | 5.66 | 5.59 | qfq | 50,699,520 | 283,692,955 | 1.98% |
| 2026-01-22 | 5.44 | 5.58 | 5.39 | 5.55 | 5.48 | qfq | 38,033,604 | 208,923,697 | 2.21% |
| 2026-01-21 | 5.35 | 5.44 | 5.27 | 5.43 | 5.37 | qfq | 39,448,885 | 212,552,804 | 1.50% |
| 2026-01-20 | 5.35 | 5.42 | 5.21 | 5.35 | 5.29 | qfq | 48,800,401 | 258,283,280 | 0.75% |
| 2026-01-19 | 5.20 | 5.35 | 5.13 | 5.31 | 5.25 | qfq | 51,232,314 | 270,348,690 | 2.12% |
| 2026-01-16 | 5.22 | 5.27 | 5.12 | 5.20 | 5.14 | qfq | 44,284,176 | 229,917,362 | 0.39% |
| 2026-01-15 | 5.22 | 5.31 | 5.16 | 5.18 | 5.12 | qfq | 47,610,994 | 248,600,103 | -0.96% |
| 2026-01-14 | 5.17 | 5.30 | 5.15 | 5.23 | 5.17 | qfq | 55,013,240 | 287,531,331 | 0.97% |
| 2026-01-13 | 5.19 | 5.30 | 5.12 | 5.18 | 5.12 | qfq | 53,457,607 | 278,224,620 | -0.58% |
| 2026-01-12 | 5.00 | 5.30 | 4.99 | 5.21 | 5.15 | qfq | 75,873,676 | 394,019,862 | 6.33% |
| 2026-01-09 | 5.05 | 5.12 | 4.88 | 4.90 | 4.84 | qfq | 65,358,096 | 323,726,584 | -2.97% |
| 2026-01-08 | 5.00 | 5.06 | 4.96 | 5.05 | 4.99 | qfq | 45,140,629 | 226,329,344 | 0.80% |
| 2026-01-07 | 4.94 | 5.06 | 4.93 | 5.01 | 4.95 | qfq | 45,282,102 | 226,440,024 | 1.83% |
| 2026-01-06 | 4.88 | 4.96 | 4.82 | 4.92 | 4.86 | qfq | 43,445,201 | 213,456,302 | 1.23% |
| 2026-01-05 | 4.96 | 4.99 | 4.82 | 4.86 | 4.80 | qfq | 48,448,315 | 235,378,278 | -0.82% |
| 2025-12-31 | 4.90 | 4.92 | 4.85 | 4.90 | 4.84 | qfq | 27,299,885 | 133,248,297 | 0.00% |
| 2025-12-30 | 4.90 | 4.95 | 4.84 | 4.90 | 4.84 | qfq | 40,130,758 | 196,248,393 | -0.61% |
| 2025-12-29 | 4.93 | 5.00 | 4.88 | 4.93 | 4.87 | qfq | 40,398,205 | 200,148,894 | 0.00% |
| 2025-12-26 | 4.90 | 4.97 | 4.88 | 4.93 | 4.87 | qfq | 39,480,886 | 194,250,977 | 0.61% |
| 2025-12-25 | 4.99 | 5.00 | 4.85 | 4.90 | 4.84 | qfq | 48,366,057 | 237,177,982 | -1.80% |
| 2025-12-24 | 4.87 | 5.04 | 4.81 | 4.99 | 4.93 | qfq | 68,679,051 | 339,148,413 | 2.46% |
| 2025-12-23 | 4.85 | 4.94 | 4.81 | 4.87 | 4.81 | qfq | 80,213,223 | 391,191,793 | 0.41% |
| 2025-12-22 | 4.82 | 4.99 | 4.70 | 4.85 | 4.79 | qfq | 141,665,634 | 687,707,697 | 5.90% |
| 2025-12-19 | 4.40 | 4.58 | 4.37 | 4.58 | 4.53 | qfq | 53,593,391 | 242,094,121 | 4.09% |
| 2025-12-18 | 4.39 | 4.45 | 4.37 | 4.40 | 4.35 | qfq | 21,230,326 | 93,564,516 | 0.00% |
| 2025-12-17 | 4.34 | 4.42 | 4.26 | 4.40 | 4.35 | qfq | 32,854,483 | 142,648,336 | 1.15% |
| 2025-12-16 | 4.36 | 4.44 | 4.30 | 4.35 | 4.30 | qfq | 35,081,340 | 152,578,333 | -0.91% |
| 2025-12-15 | 4.29 | 4.43 | 4.26 | 4.39 | 4.34 | qfq | 31,842,308 | 139,441,284 | 2.33% |
| 2025-12-12 | 4.24 | 4.32 | 4.20 | 4.29 | 4.24 | qfq | 37,130,920 | 158,848,304 | 1.18% |
| 2025-12-11 | 4.30 | 4.32 | 4.23 | 4.24 | 4.19 | qfq | 32,207,244 | 137,089,101 | -1.17% |
| 2025-12-10 | 4.32 | 4.33 | 4.23 | 4.29 | 4.24 | qfq | 39,798,056 | 169,921,562 | -0.46% |
| 2025-12-09 | 4.51 | 4.52 | 4.30 | 4.31 | 4.26 | qfq | 43,891,637 | 192,367,835 | -4.86% |
| 2025-12-08 | 4.51 | 4.57 | 4.44 | 4.53 | 4.48 | qfq | 33,948,478 | 153,156,337 | 0.44% |
| 2025-12-05 | 4.44 | 4.52 | 4.40 | 4.51 | 4.46 | qfq | 38,320,526 | 171,364,999 | 1.58% |
| 2025-12-04 | 4.52 | 4.52 | 4.42 | 4.44 | 4.39 | qfq | 44,668,299 | 199,662,420 | -1.33% |
| 2025-12-03 | 4.44 | 4.58 | 4.41 | 4.50 | 4.45 | qfq | 64,615,583 | 291,638,852 | 1.12% |
| 2025-12-02 | 4.31 | 4.50 | 4.28 | 4.45 | 4.40 | qfq | 55,504,955 | 244,607,818 | 3.49% |
| 2025-12-01 | 4.16 | 4.31 | 4.15 | 4.30 | 4.25 | qfq | 41,337,463 | 175,982,132 | 3.61% |
| 2025-11-28 | 4.07 | 4.18 | 4.05 | 4.15 | 4.10 | qfq | 35,359,197 | 145,804,492 | 2.22% |
| 2025-11-27 | 4.11 | 4.12 | 4.05 | 4.06 | 4.01 | qfq | 33,366,277 | 136,110,534 | -0.98% |
| 2025-11-26 | 4.19 | 4.20 | 4.09 | 4.10 | 4.05 | qfq | 45,408,888 | 188,192,900 | -1.68% |
| 2025-11-25 | 4.26 | 4.28 | 4.15 | 4.17 | 4.12 | qfq | 38,728,205 | 163,222,679 | -2.11% |
| 2025-11-24 | 4.25 | 4.31 | 4.19 | 4.26 | 4.21 | qfq | 33,764,836 | 144,079,719 | 0.71% |
| 2025-11-21 | 4.39 | 4.40 | 4.23 | 4.23 | 4.18 | qfq | 34,325,733 | 147,833,215 | -4.30% |
| 2025-11-20 | 4.44 | 4.49 | 4.40 | 4.42 | 4.37 | qfq | 28,099,559 | 124,759,467 | -1.34% |
| 2025-11-19 | 4.46 | 4.51 | 4.41 | 4.48 | 4.43 | qfq | 29,839,048 | 132,699,520 | 0.67% |
| 2025-11-18 | 4.60 | 4.64 | 4.43 | 4.45 | 4.40 | qfq | 48,254,358 | 217,487,059 | -3.89% |
| 2025-11-17 | 4.53 | 4.67 | 4.53 | 4.63 | 4.58 | qfq | 51,646,845 | 237,513,028 | 1.76% |
| 2025-11-14 | 4.52 | 4.61 | 4.50 | 4.55 | 4.50 | qfq | 32,708,166 | 149,318,631 | 0.22% |
| 2025-11-13 | 4.45 | 4.62 | 4.42 | 4.54 | 4.49 | qfq | 46,080,063 | 208,086,501 | 2.02% |
| 2025-11-12 | 4.46 | 4.51 | 4.41 | 4.45 | 4.40 | qfq | 31,620,835 | 140,933,620 | -0.45% |
| 2025-11-11 | 4.46 | 4.50 | 4.43 | 4.47 | 4.42 | qfq | 29,617,492 | 132,257,947 | 0.00% |
| 2025-11-10 | 4.50 | 4.52 | 4.40 | 4.47 | 4.42 | qfq | 46,203,648 | 205,726,825 | -0.89% |
| 2025-11-07 | 4.42 | 4.53 | 4.39 | 4.51 | 4.46 | qfq | 55,312,504 | 246,893,832 | 2.04% |
| 2025-11-06 | 4.32 | 4.45 | 4.30 | 4.42 | 4.37 | qfq | 58,955,299 | 257,487,545 | 2.55% |
| 2025-11-05 | 4.20 | 4.32 | 4.19 | 4.31 | 4.26 | qfq | 45,462,359 | 193,910,609 | 1.65% |
| 2025-11-04 | 4.21 | 4.34 | 4.20 | 4.24 | 4.19 | qfq | 62,140,295 | 265,605,405 | 0.24% |
| 2025-11-03 | 4.23 | 4.25 | 4.15 | 4.23 | 4.18 | qfq | 51,010,668 | 214,335,287 | 0.71% |
| 2025-10-31 | 4.20 | 4.26 | 4.18 | 4.20 | 4.15 | qfq | 39,385,006 | 166,156,557 | -0.24% |
| 2025-10-30 | 4.13 | 4.25 | 4.12 | 4.21 | 4.16 | qfq | 58,255,685 | 244,627,358 | 1.94% |
| 2025-10-29 | 4.12 | 4.14 | 4.06 | 4.13 | 4.08 | qfq | 33,160,326 | 136,075,792 | 0.49% |
| 2025-10-28 | 4.23 | 4.23 | 4.10 | 4.11 | 4.06 | qfq | 45,143,220 | 187,420,915 | -1.91% |
| 2025-10-27 | 4.14 | 4.26 | 4.13 | 4.19 | 4.14 | qfq | 61,309,720 | 258,235,939 | 1.95% |
| 2025-10-24 | 4.19 | 4.22 | 4.09 | 4.11 | 4.06 | qfq | 39,012,070 | 161,552,446 | -2.14% |
| 2025-10-23 | 4.18 | 4.21 | 4.10 | 4.20 | 4.15 | qfq | 31,961,981 | 132,730,723 | 0.72% |
| 2025-10-22 | 4.12 | 4.20 | 4.11 | 4.17 | 4.12 | qfq | 25,781,940 | 107,353,321 | 0.48% |
| 2025-10-21 | 4.12 | 4.16 | 4.09 | 4.15 | 4.10 | qfq | 28,355,894 | 117,440,181 | 0.73% |
| 2025-10-20 | 4.11 | 4.14 | 4.08 | 4.12 | 4.07 | qfq | 33,165,973 | 136,339,890 | 0.73% |
| 2025-10-17 | 4.16 | 4.25 | 4.07 | 4.09 | 4.04 | qfq | 51,960,945 | 215,239,960 | -1.92% |
| 2025-10-16 | 4.28 | 4.31 | 4.15 | 4.17 | 4.12 | qfq | 48,840,585 | 205,791,379 | -3.25% |
| 2025-10-15 | 4.28 | 4.34 | 4.26 | 4.31 | 4.26 | qfq | 38,048,577 | 163,650,607 | 0.94% |
| 2025-10-14 | 4.37 | 4.42 | 4.25 | 4.27 | 4.22 | qfq | 60,326,743 | 261,607,371 | -1.84% |
| 2025-10-13 | 4.25 | 4.37 | 4.22 | 4.35 | 4.30 | qfq | 61,938,269 | 266,803,125 | -0.91% |
| 2025-10-10 | 4.25 | 4.41 | 4.19 | 4.39 | 4.34 | qfq | 76,706,313 | 333,242,058 | 2.57% |
| 2025-10-09 | 4.32 | 4.34 | 4.23 | 4.28 | 4.23 | qfq | 74,406,787 | 318,312,074 | 0.47% |
| 2025-09-30 | 4.15 | 4.41 | 4.15 | 4.26 | 4.21 | qfq | 100,587,272 | 431,277,090 | 4.41% |
| 2025-09-29 | 4.00 | 4.08 | 3.92 | 4.08 | 4.03 | qfq | 51,487,792 | 206,944,027 | 1.49% |
| 2025-09-26 | 4.01 | 4.07 | 3.99 | 4.02 | 3.97 | qfq | 53,057,249 | 214,027,603 | -0.25% |
| 2025-09-25 | 4.10 | 4.12 | 4.02 | 4.03 | 3.98 | qfq | 61,078,551 | 248,396,360 | -1.71% |
| 2025-09-24 | 3.98 | 4.15 | 3.93 | 4.10 | 4.05 | qfq | 88,295,794 | 358,082,821 | 3.02% |
| 2025-09-23 | 4.14 | 4.18 | 3.91 | 3.98 | 3.93 | qfq | 118,947,714 | 477,457,024 | -4.78% |
| 2025-09-22 | 4.14 | 4.27 | 4.12 | 4.18 | 4.13 | qfq | 199,272,465 | 833,949,536 | -8.73% |
| 2025-09-19 | 4.71 | 5.08 | 4.51 | 4.58 | 4.53 | qfq | 282,564,338 | 1,366,351,789 | -0.87% |
| 2025-09-18 | 4.56 | 4.80 | 4.48 | 4.62 | 4.57 | qfq | 163,065,780 | 755,822,971 | -0.65% |
| 2025-09-17 | 4.46 | 4.70 | 4.31 | 4.65 | 4.59 | qfq | 136,547,968 | 613,212,012 | 1.97% |
| 2025-09-16 | 4.43 | 4.74 | 4.32 | 4.56 | 4.51 | qfq | 121,449,429 | 550,982,788 | 2.93% |
| 2025-09-15 | 4.48 | 4.57 | 4.33 | 4.43 | 4.38 | qfq | 80,806,587 | 357,558,829 | -1.56% |
| 2025-09-12 | 4.25 | 4.60 | 4.20 | 4.50 | 4.45 | qfq | 118,764,444 | 525,883,878 | 6.64% |
| 2025-09-11 | 4.12 | 4.22 | 4.09 | 4.22 | 4.17 | qfq | 36,447,465 | 151,551,488 | 2.43% |
| 2025-09-10 | 4.15 | 4.16 | 4.06 | 4.12 | 4.07 | qfq | 25,209,049 | 103,507,413 | -1.20% |
| 2025-09-09 | 4.15 | 4.22 | 4.11 | 4.17 | 4.12 | qfq | 27,815,796 | 116,280,122 | 0.48% |
| 2025-09-08 | 4.05 | 4.16 | 4.03 | 4.15 | 4.10 | qfq | 28,116,772 | 115,506,545 | 2.47% |
| 2025-09-05 | 4.02 | 4.06 | 3.98 | 4.05 | 4.00 | qfq | 25,642,636 | 102,718,544 | 0.75% |
| 2025-09-04 | 4.05 | 4.06 | 3.97 | 4.02 | 3.97 | qfq | 27,666,821 | 111,167,161 | -0.99% |
| 2025-09-03 | 4.13 | 4.13 | 4.04 | 4.06 | 4.01 | qfq | 22,654,625 | 92,271,627 | -1.46% |
| 2025-09-02 | 4.16 | 4.17 | 4.07 | 4.12 | 4.07 | qfq | 25,098,848 | 103,405,231 | -1.20% |
| 2025-09-01 | 4.16 | 4.20 | 4.07 | 4.17 | 4.12 | qfq | 42,087,887 | 174,872,466 | 0.24% |
| 2025-08-29 | 4.10 | 4.17 | 4.09 | 4.16 | 4.11 | qfq | 34,710,488 | 143,494,655 | 1.46% |
| 2025-08-28 | 4.08 | 4.10 | 3.98 | 4.10 | 4.05 | qfq | 38,611,265 | 156,589,431 | 0.24% |
| 2025-08-27 | 4.19 | 4.21 | 4.08 | 4.09 | 4.04 | qfq | 37,476,214 | 155,534,775 | -2.39% |
| 2025-08-26 | 4.31 | 4.31 | 4.16 | 4.19 | 4.14 | qfq | 51,331,469 | 215,349,816 | -2.56% |
| 2025-08-25 | 4.19 | 4.33 | 4.16 | 4.30 | 4.25 | qfq | 50,236,782 | 214,751,775 | 3.12% |
| 2025-08-22 | 4.23 | 4.24 | 4.12 | 4.17 | 4.12 | qfq | 28,234,860 | 117,379,588 | -1.42% |
| 2025-08-21 | 4.19 | 4.28 | 4.17 | 4.23 | 4.18 | qfq | 33,677,400 | 142,758,351 | 0.95% |
| 2025-08-20 | 4.14 | 4.20 | 4.12 | 4.19 | 4.14 | qfq | 29,659,959 | 123,721,938 | 0.96% |
| 2025-08-19 | 4.12 | 4.19 | 4.12 | 4.15 | 4.10 | qfq | 33,249,056 | 138,366,150 | 0.97% |
| 2025-08-18 | 4.15 | 4.16 | 4.09 | 4.11 | 4.06 | qfq | 37,330,790 | 153,858,615 | -0.48% |
| 2025-08-15 | 4.06 | 4.14 | 4.06 | 4.13 | 4.08 | qfq | 25,964,000 | 106,781,316 | 1.47% |
| 2025-08-14 | 4.17 | 4.20 | 4.06 | 4.07 | 4.02 | qfq | 35,580,195 | 146,335,874 | -2.40% |
| 2025-08-13 | 4.18 | 4.24 | 4.16 | 4.17 | 4.12 | qfq | 25,364,595 | 106,468,311 | 0.24% |
| 2025-08-12 | 4.20 | 4.21 | 4.15 | 4.16 | 4.11 | qfq | 25,482,508 | 106,477,188 | -1.19% |
| 2025-08-11 | 4.26 | 4.27 | 4.20 | 4.21 | 4.16 | qfq | 24,455,950 | 103,368,291 | -1.17% |
| 2025-08-08 | 4.15 | 4.30 | 4.13 | 4.26 | 4.21 | qfq | 33,424,455 | 141,111,339 | 2.40% |
| 2025-08-07 | 4.24 | 4.28 | 4.12 | 4.16 | 4.11 | qfq | 43,110,634 | 179,779,560 | -1.89% |
| 2025-08-06 | 4.18 | 4.25 | 4.15 | 4.24 | 4.19 | qfq | 30,331,401 | 127,623,152 | 1.44% |
| 2025-08-05 | 4.15 | 4.25 | 4.13 | 4.18 | 4.13 | qfq | 36,689,515 | 153,539,458 | 0.97% |
| 2025-08-04 | 4.12 | 4.16 | 4.03 | 4.14 | 4.09 | qfq | 40,088,400 | 164,159,088 | 0.24% |
| 2025-08-01 | 4.17 | 4.19 | 4.11 | 4.13 | 4.08 | qfq | 44,695,992 | 185,310,854 | -1.20% |
| 2025-07-31 | 4.38 | 4.38 | 4.15 | 4.18 | 4.13 | qfq | 52,152,188 | 219,283,705 | -5.00% |
| 2025-07-30 | 4.44 | 4.55 | 4.36 | 4.40 | 4.35 | qfq | 58,331,098 | 259,292,857 | -0.45% |
| 2025-07-29 | 4.30 | 4.43 | 4.26 | 4.42 | 4.37 | qfq | 49,087,790 | 213,138,502 | 2.79% |
| 2025-07-28 | 4.30 | 4.32 | 4.18 | 4.30 | 4.25 | qfq | 45,441,563 | 193,589,015 | -0.46% |
| 2025-07-25 | 4.35 | 4.38 | 4.31 | 4.32 | 4.27 | qfq | 37,051,075 | 160,645,111 | -0.46% |
| 2025-07-24 | 4.22 | 4.36 | 4.20 | 4.34 | 4.29 | qfq | 51,790,615 | 222,784,719 | 1.88% |
| 2025-07-23 | 4.32 | 4.49 | 4.25 | 4.26 | 4.21 | qfq | 91,387,133 | 397,544,977 | -0.93% |
| 2025-07-22 | 4.18 | 4.32 | 4.14 | 4.30 | 4.25 | qfq | 72,727,297 | 308,836,741 | 2.87% |
| 2025-07-21 | 4.07 | 4.23 | 4.06 | 4.18 | 4.13 | qfq | 75,833,650 | 316,860,287 | 3.21% |
| 2025-07-18 | 4.05 | 4.16 | 4.02 | 4.05 | 4.00 | qfq | 41,498,085 | 168,518,055 | 0.75% |
| 2025-07-17 | 3.88 | 4.05 | 3.85 | 4.02 | 3.97 | qfq | 66,821,674 | 266,972,736 | 3.88% |
| 2025-07-16 | 3.98 | 4.00 | 3.84 | 3.87 | 3.82 | qfq | 57,579,684 | 224,103,818 | -3.25% |
| 2025-07-15 | 4.02 | 4.05 | 3.97 | 4.00 | 3.95 | qfq | 28,909,733 | 115,655,032 | -0.99% |
| 2025-07-14 | 3.99 | 4.06 | 3.96 | 4.04 | 3.99 | qfq | 48,804,359 | 196,323,492 | 1.00% |
| 2025-07-11 | 4.02 | 4.11 | 3.99 | 4.00 | 3.95 | qfq | 65,157,838 | 263,007,435 | -0.74% |
| 2025-07-10 | 3.94 | 4.03 | 3.91 | 4.03 | 3.98 | qfq | 38,140,281 | 151,831,154 | 1.77% |
| 2025-07-09 | 4.01 | 4.07 | 3.93 | 3.96 | 3.91 | qfq | 42,463,044 | 168,716,305 | -1.74% |
| 2025-07-08 | 3.99 | 4.06 | 3.94 | 4.03 | 3.98 | qfq | 57,684,968 | 230,541,818 | 0.75% |
| 2025-07-07 | 3.95 | 4.09 | 3.91 | 4.00 | 3.95 | qfq | 74,312,079 | 297,902,235 | -0.25% |
| 2025-07-04 | 3.85 | 4.12 | 3.85 | 4.01 | 3.96 | qfq | 114,373,975 | 457,844,447 | 4.16% |
| 2025-07-03 | 3.87 | 3.89 | 3.72 | 3.85 | 3.80 | qfq | 100,612,151 | 383,195,324 | -0.26% |
| 2025-07-02 | 3.51 | 3.86 | 3.51 | 3.86 | 3.81 | qfq | 112,421,023 | 421,008,260 | 9.97% |
| 2025-07-01 | 3.41 | 3.53 | 3.39 | 3.51 | 3.47 | qfq | 43,079,019 | 149,398,361 | 3.24% |
| 2025-06-30 | 3.38 | 3.43 | 3.37 | 3.40 | 3.36 | qfq | 26,192,640 | 89,227,987 | 0.59% |
| 2025-06-27 | 3.36 | 3.41 | 3.35 | 3.38 | 3.34 | qfq | 26,278,023 | 89,059,607 | 0.60% |
| 2025-06-26 | 3.37 | 3.40 | 3.34 | 3.36 | 3.32 | qfq | 23,239,228 | 78,271,529 | -0.59% |
| 2025-06-25 | 3.36 | 3.40 | 3.33 | 3.38 | 3.34 | qfq | 24,404,727 | 82,106,294 | 0.90% |
| 2025-06-24 | 3.33 | 3.37 | 3.31 | 3.35 | 3.31 | qfq | 21,017,952 | 70,299,498 | 0.90% |
| 2025-06-23 | 3.34 | 3.36 | 3.30 | 3.32 | 3.28 | qfq | 21,660,571 | 72,081,903 | -0.90% |
| 2025-06-20 | 3.33 | 3.39 | 3.32 | 3.35 | 3.31 | qfq | 33,030,766 | 111,069,727 | 0.00% |
| 2025-06-19 | 3.38 | 3.39 | 3.34 | 3.35 | 3.29 | qfq | 18,775,571 | 63,123,567 | -0.89% |
| 2025-06-18 | 3.40 | 3.41 | 3.34 | 3.38 | 3.32 | qfq | 26,816,300 | 90,339,284 | -0.88% |
| 2025-06-17 | 3.44 | 3.45 | 3.39 | 3.41 | 3.35 | qfq | 22,433,383 | 76,586,219 | -0.87% |
| 2025-06-16 | 3.46 | 3.48 | 3.42 | 3.44 | 3.38 | qfq | 20,419,647 | 70,485,038 | -0.86% |
| 2025-06-13 | 3.51 | 3.52 | 3.46 | 3.47 | 3.41 | qfq | 17,380,317 | 60,503,098 | -1.14% |
| 2025-06-12 | 3.52 | 3.53 | 3.49 | 3.51 | 3.45 | qfq | 16,251,624 | 56,932,159 | -0.57% |
| 2025-06-11 | 3.52 | 3.56 | 3.51 | 3.53 | 3.47 | qfq | 20,451,384 | 72,359,458 | 0.28% |
| 2025-06-10 | 3.54 | 3.55 | 3.50 | 3.52 | 3.46 | qfq | 22,796,360 | 80,409,177 | 0.00% |
| 2025-06-09 | 3.53 | 3.55 | 3.48 | 3.52 | 3.46 | qfq | 20,163,197 | 70,863,138 | -0.56% |
| 2025-06-06 | 3.49 | 3.54 | 3.48 | 3.54 | 3.48 | qfq | 21,574,381 | 75,997,675 | 1.72% |
| 2025-06-05 | 3.51 | 3.54 | 3.47 | 3.48 | 3.42 | qfq | 21,258,921 | 74,357,366 | -0.29% |
| 2025-06-04 | 3.44 | 3.51 | 3.43 | 3.49 | 3.43 | qfq | 30,085,713 | 104,900,600 | 1.75% |
| 2025-06-03 | 3.55 | 3.55 | 3.42 | 3.43 | 3.37 | qfq | 30,365,438 | 104,728,522 | -3.38% |
| 2025-05-30 | 3.52 | 3.59 | 3.50 | 3.55 | 3.48 | qfq | 26,893,777 | 95,195,041 | 0.85% |
| 2025-05-29 | 3.52 | 3.54 | 3.50 | 3.52 | 3.46 | qfq | 19,814,642 | 69,801,063 | 0.28% |
| 2025-05-28 | 3.52 | 3.54 | 3.49 | 3.51 | 3.45 | qfq | 16,297,951 | 57,269,504 | -0.57% |
| 2025-05-27 | 3.54 | 3.55 | 3.50 | 3.53 | 3.47 | qfq | 19,160,148 | 67,471,601 | -0.28% |
| 2025-05-26 | 3.54 | 3.58 | 3.51 | 3.54 | 3.48 | qfq | 27,482,700 | 97,557,313 | -0.28% |
| 2025-05-23 | 3.57 | 3.61 | 3.55 | 3.55 | 3.48 | qfq | 25,686,920 | 91,892,786 | -0.84% |
| 2025-05-22 | 3.60 | 3.62 | 3.58 | 3.58 | 3.51 | qfq | 21,170,100 | 76,105,878 | -0.83% |
| 2025-05-21 | 3.62 | 3.63 | 3.59 | 3.61 | 3.54 | qfq | 16,561,589 | 59,728,580 | 0.00% |
| 2025-05-20 | 3.66 | 3.67 | 3.60 | 3.61 | 3.54 | qfq | 22,147,821 | 80,294,708 | -0.82% |
| 2025-05-19 | 3.62 | 3.66 | 3.61 | 3.64 | 3.57 | qfq | 23,037,392 | 83,721,336 | 0.28% |
| 2025-05-16 | 3.63 | 3.66 | 3.60 | 3.63 | 3.56 | qfq | 21,410,928 | 77,641,272 | -0.27% |
| 2025-05-15 | 3.64 | 3.67 | 3.62 | 3.64 | 3.57 | qfq | 16,447,024 | 59,980,881 | -0.27% |
| 2025-05-14 | 3.65 | 3.66 | 3.59 | 3.65 | 3.58 | qfq | 28,752,220 | 104,266,529 | 0.00% |
| 2025-05-13 | 3.61 | 3.67 | 3.60 | 3.65 | 3.58 | qfq | 30,622,890 | 111,505,549 | 1.39% |
| 2025-05-12 | 3.62 | 3.64 | 3.56 | 3.60 | 3.53 | qfq | 26,100,099 | 93,673,270 | 0.00% |
| 2025-05-09 | 3.62 | 3.65 | 3.59 | 3.60 | 3.53 | qfq | 26,972,154 | 97,355,705 | -0.55% |
| 2025-05-08 | 3.67 | 3.67 | 3.59 | 3.62 | 3.55 | qfq | 36,292,862 | 131,439,378 | -1.63% |
| 2025-05-07 | 3.70 | 3.71 | 3.64 | 3.68 | 3.61 | qfq | 21,245,400 | 78,027,290 | 0.55% |
| 2025-05-06 | 3.60 | 3.69 | 3.55 | 3.66 | 3.59 | qfq | 47,731,331 | 173,747,240 | 1.39% |
| 2025-04-30 | 3.67 | 3.69 | 3.56 | 3.61 | 3.54 | qfq | 43,659,662 | 157,989,817 | -1.63% |
| 2025-04-29 | 3.71 | 3.80 | 3.67 | 3.67 | 3.60 | qfq | 63,748,884 | 237,208,351 | -1.34% |
| 2025-04-28 | 3.49 | 3.82 | 3.49 | 3.72 | 3.65 | qfq | 98,161,336 | 363,877,214 | 6.90% |
| 2025-04-25 | 3.44 | 3.50 | 3.42 | 3.48 | 3.42 | qfq | 33,883,162 | 117,620,611 | 0.87% |
| 2025-04-24 | 3.44 | 3.50 | 3.44 | 3.45 | 3.39 | qfq | 38,036,778 | 132,148,239 | 0.00% |
| 2025-04-23 | 3.41 | 3.49 | 3.40 | 3.45 | 3.39 | qfq | 38,728,975 | 133,696,465 | 0.58% |
| 2025-04-22 | 3.39 | 3.44 | 3.32 | 3.43 | 3.37 | qfq | 53,287,397 | 180,776,138 | 1.18% |
| 2025-04-21 | 3.22 | 3.42 | 3.22 | 3.39 | 3.33 | qfq | 71,950,113 | 241,838,848 | 5.61% |
| 2025-04-18 | 3.16 | 3.22 | 3.15 | 3.21 | 3.15 | qfq | 59,381,099 | 189,375,494 | 3.88% |
| 2025-04-17 | 3.01 | 3.11 | 3.00 | 3.09 | 3.03 | qfq | 33,225,938 | 102,239,885 | 1.98% |
| 2025-04-16 | 3.04 | 3.04 | 2.98 | 3.03 | 2.97 | qfq | 25,292,059 | 76,088,396 | 0.00% |
| 2025-04-15 | 3.08 | 3.09 | 3.02 | 3.03 | 2.97 | qfq | 27,839,661 | 84,584,848 | -1.62% |
| 2025-04-14 | 3.06 | 3.10 | 3.04 | 3.08 | 3.02 | qfq | 29,875,675 | 91,659,273 | 1.65% |
| 2025-04-11 | 3.02 | 3.06 | 3.01 | 3.03 | 2.97 | qfq | 27,556,856 | 83,660,700 | -0.33% |
| 2025-04-10 | 3.05 | 3.07 | 3.02 | 3.04 | 2.98 | qfq | 37,543,788 | 114,452,342 | 1.00% |
| 2025-04-09 | 3.02 | 3.02 | 2.91 | 3.01 | 2.95 | qfq | 46,786,678 | 138,737,700 | -0.99% |
| 2025-04-08 | 3.01 | 3.06 | 2.99 | 3.04 | 2.98 | qfq | 43,680,608 | 132,486,018 | 0.66% |
| 2025-04-07 | 3.29 | 3.29 | 3.02 | 3.02 | 2.96 | qfq | 41,825,444 | 129,737,002 | -10.12% |
| 2025-04-03 | 3.32 | 3.38 | 3.30 | 3.36 | 3.30 | qfq | 28,672,128 | 95,840,054 | 0.90% |
| 2025-04-02 | 3.38 | 3.41 | 3.32 | 3.33 | 3.27 | qfq | 24,261,326 | 81,598,510 | -1.48% |
| 2025-04-01 | 3.34 | 3.41 | 3.33 | 3.38 | 3.32 | qfq | 29,440,100 | 99,278,431 | 0.90% |
| 2025-03-31 | 3.43 | 3.45 | 3.32 | 3.35 | 3.29 | qfq | 36,774,986 | 123,762,499 | -2.90% |
| 2025-03-28 | 3.52 | 3.54 | 3.45 | 3.45 | 3.39 | qfq | 31,054,091 | 107,832,565 | -1.99% |
| 2025-03-27 | 3.54 | 3.55 | 3.49 | 3.52 | 3.46 | qfq | 19,805,200 | 69,579,218 | -0.85% |
| 2025-03-26 | 3.57 | 3.59 | 3.52 | 3.55 | 3.48 | qfq | 25,346,011 | 89,981,690 | -0.84% |
| 2025-03-25 | 3.58 | 3.63 | 3.56 | 3.58 | 3.51 | qfq | 25,546,227 | 91,642,158 | -0.28% |
| 2025-03-24 | 3.59 | 3.63 | 3.54 | 3.59 | 3.52 | qfq | 30,179,608 | 107,706,939 | 0.00% |
| 2025-03-21 | 3.54 | 3.64 | 3.54 | 3.59 | 3.52 | qfq | 34,964,957 | 125,973,644 | 1.13% |
| 2025-03-20 | 3.50 | 3.60 | 3.49 | 3.55 | 3.48 | qfq | 32,031,372 | 113,631,948 | 1.43% |
| 2025-03-19 | 3.54 | 3.54 | 3.49 | 3.50 | 3.44 | qfq | 22,807,261 | 79,996,994 | -1.13% |
| 2025-03-18 | 3.58 | 3.59 | 3.52 | 3.54 | 3.48 | qfq | 26,629,040 | 94,264,310 | -0.84% |
| 2025-03-17 | 3.55 | 3.64 | 3.52 | 3.57 | 3.50 | qfq | 36,867,385 | 132,073,747 | 0.56% |
| 2025-03-14 | 3.57 | 3.58 | 3.49 | 3.55 | 3.48 | qfq | 40,996,078 | 144,621,532 | -0.56% |
| 2025-03-13 | 3.49 | 3.57 | 3.46 | 3.57 | 3.50 | qfq | 44,965,549 | 158,167,089 | 2.00% |
| 2025-03-12 | 3.58 | 3.58 | 3.49 | 3.50 | 3.44 | qfq | 31,306,353 | 110,183,613 | -1.69% |
| 2025-03-11 | 3.51 | 3.56 | 3.50 | 3.56 | 3.49 | qfq | 28,650,451 | 101,404,637 | 0.56% |
| 2025-03-10 | 3.68 | 3.69 | 3.51 | 3.54 | 3.48 | qfq | 47,571,745 | 170,022,336 | -3.28% |
| 2025-03-07 | 3.47 | 3.66 | 3.46 | 3.66 | 3.59 | qfq | 68,792,288 | 248,570,364 | 5.17% |
| 2025-03-06 | 3.49 | 3.53 | 3.44 | 3.48 | 3.42 | qfq | 59,818,377 | 208,211,867 | -0.29% |
| 2025-03-05 | 3.51 | 3.52 | 3.40 | 3.49 | 3.43 | qfq | 42,616,249 | 147,018,986 | -0.29% |
| 2025-03-04 | 3.43 | 3.55 | 3.42 | 3.50 | 3.44 | qfq | 45,766,868 | 160,422,872 | 1.16% |
| 2025-03-03 | 3.41 | 3.52 | 3.40 | 3.46 | 3.40 | qfq | 60,156,529 | 208,717,227 | 1.17% |
| 2025-02-28 | 3.41 | 3.45 | 3.38 | 3.42 | 3.36 | qfq | 70,073,212 | 239,478,702 | 0.00% |
| 2025-02-27 | 3.32 | 3.44 | 3.28 | 3.42 | 3.36 | qfq | 113,014,790 | 382,584,265 | 2.70% |
| 2025-02-26 | 3.07 | 3.34 | 3.07 | 3.33 | 3.27 | qfq | 116,700,424 | 377,258,835 | 8.47% |
| 2025-02-25 | 3.09 | 3.11 | 3.06 | 3.07 | 3.01 | qfq | 25,986,297 | 80,031,689 | -1.29% |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.11 | 3.05 | qfq | 39,391,408 | 121,940,981 | 1.63% |
| 2025-02-21 | 3.08 | 3.12 | 3.04 | 3.06 | 3.00 | qfq | 30,187,425 | 92,674,174 | -0.33% |
| 2025-02-20 | 3.05 | 3.08 | 3.05 | 3.07 | 3.01 | qfq | 16,053,442 | 49,170,827 | 0.33% |
| 2025-02-19 | 3.06 | 3.09 | 3.05 | 3.06 | 3.00 | qfq | 21,120,271 | 64,789,394 | -0.65% |
| 2025-02-18 | 3.08 | 3.10 | 3.05 | 3.08 | 3.02 | qfq | 29,898,256 | 91,972,211 | 0.00% |
| 2025-02-17 | 3.07 | 3.10 | 3.05 | 3.08 | 3.02 | qfq | 22,151,158 | 68,100,852 | 0.65% |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.06 | 3.00 | qfq | 23,722,360 | 72,556,021 | 0.00% |
| 2025-02-13 | 3.05 | 3.09 | 3.04 | 3.06 | 3.00 | qfq | 24,948,565 | 76,548,364 | 0.33% |
| 2025-02-12 | 3.06 | 3.08 | 3.01 | 3.05 | 2.99 | qfq | 20,491,715 | 62,319,291 | -0.65% |
| 2025-02-11 | 3.12 | 3.12 | 3.05 | 3.07 | 3.01 | qfq | 23,134,796 | 71,030,555 | -1.29% |
| 2025-02-10 | 3.08 | 3.14 | 3.07 | 3.11 | 3.05 | qfq | 33,278,025 | 103,271,770 | 1.30% |
| 2025-02-07 | 3.02 | 3.09 | 3.00 | 3.07 | 3.01 | qfq | 32,728,054 | 99,840,992 | 1.66% |
| 2025-02-06 | 3.02 | 3.02 | 2.97 | 3.02 | 2.96 | qfq | 21,232,810 | 63,700,721 | 0.67% |
| 2025-02-05 | 3.03 | 3.05 | 2.97 | 3.00 | 2.94 | qfq | 28,042,090 | 84,269,688 | -0.66% |
| 2025-01-27 | 2.99 | 3.07 | 2.99 | 3.02 | 2.96 | qfq | 32,152,966 | 97,712,337 | 1.00% |
| 2025-01-24 | 2.93 | 3.00 | 2.91 | 2.99 | 2.94 | qfq | 30,057,960 | 89,063,226 | 2.05% |
| 2025-01-23 | 2.96 | 3.00 | 2.93 | 2.93 | 2.88 | qfq | 20,745,920 | 61,536,543 | -0.34% |
| 2025-01-22 | 2.96 | 2.96 | 2.92 | 2.94 | 2.89 | qfq | 19,659,800 | 57,737,600 | -0.68% |
| 2025-01-21 | 3.02 | 3.04 | 2.96 | 2.96 | 2.91 | qfq | 24,159,632 | 72,054,783 | -1.99% |
| 2025-01-20 | 2.97 | 3.04 | 2.96 | 3.02 | 2.96 | qfq | 30,459,151 | 91,542,532 | 2.03% |
| 2025-01-17 | 2.96 | 2.97 | 2.91 | 2.96 | 2.91 | qfq | 23,555,320 | 69,433,236 | -0.34% |
| 2025-01-16 | 2.94 | 2.99 | 2.93 | 2.97 | 2.92 | qfq | 27,351,564 | 81,012,941 | 1.37% |
| 2025-01-15 | 2.92 | 2.94 | 2.89 | 2.93 | 2.88 | qfq | 19,820,898 | 57,764,128 | 0.00% |
| 2025-01-14 | 2.88 | 2.94 | 2.86 | 2.93 | 2.88 | qfq | 30,540,362 | 88,548,873 | 2.45% |
| 2025-01-13 | 2.85 | 2.87 | 2.80 | 2.86 | 2.81 | qfq | 26,246,374 | 74,788,776 | 0.35% |
| 2025-01-10 | 2.90 | 2.91 | 2.85 | 2.85 | 2.80 | qfq | 18,996,672 | 54,554,165 | -1.38% |
| 2025-01-09 | 2.93 | 2.94 | 2.89 | 2.89 | 2.84 | qfq | 20,117,860 | 58,603,821 | -1.37% |
| 2025-01-08 | 2.96 | 2.97 | 2.89 | 2.93 | 2.88 | qfq | 24,142,213 | 70,574,946 | -1.35% |
| 2025-01-07 | 2.99 | 2.99 | 2.93 | 2.97 | 2.92 | qfq | 17,112,659 | 50,690,349 | -0.67% |
| 2025-01-06 | 2.95 | 3.00 | 2.92 | 2.99 | 2.94 | qfq | 28,207,487 | 83,676,936 | 1.01% |
| 2025-01-03 | 3.01 | 3.04 | 2.95 | 2.96 | 2.91 | qfq | 26,718,871 | 79,995,846 | -1.33% |
| 2025-01-02 | 3.05 | 3.08 | 2.98 | 3.00 | 2.94 | qfq | 32,485,753 | 98,524,261 | -1.64% |
| 2024-12-31 | 3.11 | 3.12 | 3.04 | 3.05 | 2.99 | qfq | 27,073,563 | 83,433,348 | -1.93% |
| 2024-12-30 | 3.13 | 3.14 | 3.08 | 3.11 | 3.05 | qfq | 26,737,509 | 82,876,773 | -0.64% |
| 2024-12-27 | 3.12 | 3.17 | 3.12 | 3.13 | 3.07 | qfq | 31,697,720 | 99,449,072 | 0.32% |
| 2024-12-26 | 3.13 | 3.14 | 3.11 | 3.12 | 3.06 | qfq | 18,728,020 | 58,560,229 | -0.32% |
| 2024-12-25 | 3.16 | 3.17 | 3.11 | 3.13 | 3.07 | qfq | 21,037,601 | 65,856,785 | -0.95% |
| 2024-12-24 | 3.13 | 3.17 | 3.12 | 3.16 | 3.10 | qfq | 24,000,316 | 75,433,902 | 0.96% |
| 2024-12-23 | 3.15 | 3.17 | 3.12 | 3.13 | 3.07 | qfq | 31,175,788 | 97,992,665 | -0.63% |
| 2024-12-20 | 3.21 | 3.22 | 3.14 | 3.15 | 3.09 | qfq | 31,790,163 | 100,662,990 | -1.87% |
| 2024-12-19 | 3.21 | 3.24 | 3.17 | 3.21 | 3.15 | qfq | 28,747,138 | 91,968,796 | -0.62% |
| 2024-12-18 | 3.24 | 3.28 | 3.22 | 3.23 | 3.17 | qfq | 30,338,764 | 98,721,615 | 0.31% |
| 2024-12-17 | 3.23 | 3.24 | 3.18 | 3.22 | 3.16 | qfq | 34,088,354 | 109,427,679 | -0.62% |
| 2024-12-16 | 3.25 | 3.27 | 3.21 | 3.24 | 3.18 | qfq | 36,221,600 | 117,350,348 | -0.31% |
| 2024-12-13 | 3.33 | 3.34 | 3.24 | 3.25 | 3.19 | qfq | 49,437,311 | 161,968,499 | -2.69% |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.34 | 3.28 | qfq | 39,904,201 | 133,574,371 | -1.18% |
| 2024-12-11 | 3.29 | 3.40 | 3.29 | 3.38 | 3.32 | qfq | 53,147,064 | 178,849,248 | 2.42% |
| 2024-12-10 | 3.40 | 3.43 | 3.30 | 3.30 | 3.24 | qfq | 56,961,631 | 190,784,706 | -0.30% |
| 2024-12-09 | 3.32 | 3.40 | 3.28 | 3.31 | 3.25 | qfq | 45,744,700 | 152,409,600 | -0.30% |
| 2024-12-06 | 3.26 | 3.34 | 3.25 | 3.32 | 3.26 | qfq | 47,618,898 | 157,423,185 | 1.53% |
| 2024-12-05 | 3.24 | 3.29 | 3.23 | 3.27 | 3.21 | qfq | 27,176,459 | 88,558,311 | 0.62% |
| 2024-12-04 | 3.26 | 3.28 | 3.23 | 3.25 | 3.19 | qfq | 29,668,076 | 96,602,333 | -0.61% |
| 2024-12-03 | 3.29 | 3.30 | 3.23 | 3.27 | 3.21 | qfq | 36,226,837 | 117,730,070 | -0.61% |
| 2024-12-02 | 3.19 | 3.31 | 3.18 | 3.29 | 3.23 | qfq | 55,760,335 | 181,406,969 | 3.46% |
| 2024-11-29 | 3.16 | 3.20 | 3.14 | 3.18 | 3.12 | qfq | 31,211,100 | 99,261,084 | 0.63% |
| 2024-11-28 | 3.14 | 3.19 | 3.13 | 3.16 | 3.10 | qfq | 31,374,790 | 99,075,339 | 0.32% |
| 2024-11-27 | 3.13 | 3.15 | 3.07 | 3.15 | 3.09 | qfq | 30,684,545 | 95,456,688 | 0.64% |
| 2024-11-26 | 3.14 | 3.17 | 3.12 | 3.13 | 3.07 | qfq | 22,661,300 | 71,297,003 | 0.00% |
| 2024-11-25 | 3.15 | 3.18 | 3.11 | 3.13 | 3.07 | qfq | 27,263,554 | 85,748,645 | -0.32% |
| 2024-11-22 | 3.24 | 3.26 | 3.13 | 3.14 | 3.08 | qfq | 38,569,300 | 123,289,810 | -3.38% |
| 2024-11-21 | 3.25 | 3.26 | 3.22 | 3.25 | 3.19 | qfq | 18,390,187 | 59,512,470 | 0.00% |
| 2024-11-20 | 3.22 | 3.26 | 3.20 | 3.25 | 3.19 | qfq | 26,401,324 | 85,327,484 | 0.62% |
| 2024-11-19 | 3.27 | 3.28 | 3.16 | 3.23 | 3.17 | qfq | 49,814,476 | 160,424,833 | -0.92% |
| 2024-11-18 | 3.21 | 3.33 | 3.20 | 3.26 | 3.20 | qfq | 74,377,705 | 244,284,102 | 3.49% |
| 2024-11-15 | 3.18 | 3.22 | 3.15 | 3.15 | 3.09 | qfq | 34,700,927 | 110,309,445 | -1.25% |
| 2024-11-14 | 3.30 | 3.30 | 3.18 | 3.19 | 3.13 | qfq | 39,234,085 | 126,719,602 | -3.04% |
| 2024-11-13 | 3.27 | 3.32 | 3.25 | 3.29 | 3.23 | qfq | 34,691,361 | 113,832,019 | 0.00% |
| 2024-11-12 | 3.31 | 3.34 | 3.26 | 3.29 | 3.23 | qfq | 48,549,748 | 160,578,973 | -0.60% |
| 2024-11-11 | 3.35 | 3.36 | 3.27 | 3.31 | 3.25 | qfq | 51,833,831 | 171,075,644 | -1.78% |
| 2024-11-08 | 3.46 | 3.49 | 3.35 | 3.37 | 3.31 | qfq | 46,985,736 | 159,388,434 | -1.46% |
| 2024-11-07 | 3.30 | 3.42 | 3.28 | 3.42 | 3.36 | qfq | 61,266,613 | 206,566,351 | 3.32% |
| 2024-11-06 | 3.33 | 3.34 | 3.26 | 3.31 | 3.25 | qfq | 47,421,296 | 156,680,334 | -0.30% |
| 2024-11-05 | 3.23 | 3.33 | 3.23 | 3.32 | 3.26 | qfq | 49,873,345 | 164,352,745 | 2.79% |
| 2024-11-04 | 3.30 | 3.31 | 3.20 | 3.23 | 3.17 | qfq | 48,740,840 | 157,358,090 | -2.12% |
| 2024-11-01 | 3.28 | 3.35 | 3.26 | 3.30 | 3.24 | qfq | 56,138,707 | 185,610,742 | 0.61% |
| 2024-10-31 | 3.26 | 3.32 | 3.23 | 3.28 | 3.22 | qfq | 49,517,833 | 162,134,026 | 0.00% |
| 2024-10-30 | 3.29 | 3.33 | 3.25 | 3.28 | 3.22 | qfq | 49,121,168 | 161,627,622 | -1.50% |
| 2024-10-29 | 3.49 | 3.51 | 3.32 | 3.33 | 3.27 | qfq | 75,745,004 | 255,114,045 | -4.86% |
| 2024-10-28 | 3.25 | 3.52 | 3.24 | 3.50 | 3.44 | qfq | 113,584,983 | 391,487,251 | 8.70% |
| 2024-10-25 | 3.19 | 3.23 | 3.17 | 3.22 | 3.16 | qfq | 25,953,241 | 83,295,268 | 0.94% |
| 2024-10-24 | 3.23 | 3.23 | 3.16 | 3.19 | 3.13 | qfq | 28,158,612 | 89,816,313 | -1.54% |
| 2024-10-23 | 3.20 | 3.25 | 3.18 | 3.24 | 3.18 | qfq | 32,453,943 | 104,483,276 | 1.25% |
| 2024-10-22 | 3.21 | 3.21 | 3.16 | 3.20 | 3.14 | qfq | 27,560,418 | 87,709,442 | 0.31% |
| 2024-10-21 | 3.25 | 3.26 | 3.18 | 3.19 | 3.13 | qfq | 35,692,667 | 114,408,961 | -1.54% |
| 2024-10-18 | 3.22 | 3.29 | 3.17 | 3.24 | 3.18 | qfq | 42,412,054 | 136,788,303 | 0.31% |
| 2024-10-17 | 3.30 | 3.33 | 3.23 | 3.23 | 3.17 | qfq | 36,373,850 | 118,763,821 | -2.12% |
| 2024-10-16 | 3.23 | 3.32 | 3.22 | 3.30 | 3.24 | qfq | 31,617,841 | 103,999,568 | 1.85% |
| 2024-10-15 | 3.30 | 3.34 | 3.24 | 3.24 | 3.18 | qfq | 29,534,955 | 97,115,915 | -2.41% |
| 2024-10-14 | 3.30 | 3.34 | 3.26 | 3.32 | 3.26 | qfq | 37,183,529 | 122,836,495 | 2.15% |
| 2024-10-11 | 3.33 | 3.38 | 3.22 | 3.25 | 3.19 | qfq | 39,987,236 | 131,966,925 | -2.69% |
| 2024-10-10 | 3.30 | 3.43 | 3.22 | 3.34 | 3.28 | qfq | 67,278,155 | 224,413,570 | 0.60% |
| 2024-10-09 | 3.47 | 3.47 | 3.30 | 3.32 | 3.26 | qfq | 86,737,073 | 292,960,019 | -5.95% |
| 2024-10-08 | 3.74 | 3.74 | 3.38 | 3.53 | 3.47 | qfq | 100,451,514 | 359,163,818 | 3.82% |
| 2024-09-30 | 3.25 | 3.40 | 3.22 | 3.40 | 3.34 | qfq | 97,897,805 | 326,216,240 | 10.03% |
| 2024-09-27 | 3.17 | 3.19 | 3.02 | 3.09 | 3.03 | qfq | 78,652,108 | 242,983,900 | 0.32% |
| 2024-09-26 | 2.89 | 3.09 | 2.87 | 3.08 | 3.02 | qfq | 70,192,908 | 211,132,444 | 5.48% |
| 2024-09-25 | 2.87 | 3.02 | 2.87 | 2.92 | 2.87 | qfq | 68,413,881 | 202,505,614 | 3.18% |
| 2024-09-24 | 2.67 | 2.83 | 2.67 | 2.83 | 2.78 | qfq | 57,101,846 | 158,235,036 | 5.99% |
| 2024-09-23 | 2.62 | 2.68 | 2.61 | 2.67 | 2.62 | qfq | 20,244,804 | 53,472,312 | 1.52% |
| 2024-09-20 | 2.63 | 2.65 | 2.61 | 2.63 | 2.58 | qfq | 22,909,720 | 60,255,402 | 0.00% |
| 2024-09-19 | 2.56 | 2.64 | 2.55 | 2.63 | 2.58 | qfq | 25,312,000 | 66,050,024 | 2.33% |
| 2024-09-18 | 2.56 | 2.58 | 2.51 | 2.57 | 2.52 | qfq | 17,661,245 | 44,946,679 | 0.39% |
| 2024-09-13 | 2.53 | 2.58 | 2.52 | 2.56 | 2.51 | qfq | 19,221,428 | 49,043,816 | 1.19% |
| 2024-09-12 | 2.52 | 2.55 | 2.51 | 2.53 | 2.48 | qfq | 17,620,116 | 44,548,579 | 0.40% |
| 2024-09-11 | 2.55 | 2.56 | 2.49 | 2.52 | 2.47 | qfq | 19,401,592 | 48,935,862 | -1.18% |
| 2024-09-10 | 2.59 | 2.61 | 2.52 | 2.55 | 2.50 | qfq | 21,473,376 | 54,815,859 | -1.54% |
| 2024-09-09 | 2.65 | 2.66 | 2.58 | 2.59 | 2.54 | qfq | 29,091,167 | 75,854,235 | -3.00% |
| 2024-09-06 | 2.68 | 2.71 | 2.65 | 2.67 | 2.62 | qfq | 20,297,384 | 54,359,290 | -0.37% |
| 2024-09-05 | 2.69 | 2.71 | 2.67 | 2.68 | 2.63 | qfq | 13,809,700 | 37,074,681 | -0.37% |
| 2024-09-04 | 2.74 | 2.75 | 2.68 | 2.69 | 2.64 | qfq | 19,078,000 | 51,741,456 | -2.18% |
| 2024-09-03 | 2.75 | 2.79 | 2.73 | 2.75 | 2.70 | qfq | 20,578,600 | 56,827,016 | 0.00% |
| 2024-09-02 | 2.75 | 2.78 | 2.72 | 2.75 | 2.70 | qfq | 27,325,626 | 75,187,898 | 0.36% |
| 2024-08-30 | 2.75 | 2.78 | 2.73 | 2.74 | 2.69 | qfq | 25,272,190 | 69,783,647 | -0.36% |
| 2024-08-29 | 2.74 | 2.77 | 2.74 | 2.75 | 2.70 | qfq | 13,316,470 | 36,656,494 | -0.36% |
| 2024-08-28 | 2.76 | 2.78 | 2.74 | 2.76 | 2.71 | qfq | 15,682,500 | 43,334,171 | -0.36% |
| 2024-08-27 | 2.78 | 2.79 | 2.74 | 2.77 | 2.72 | qfq | 19,983,000 | 55,218,822 | 0.00% |
| 2024-08-26 | 2.69 | 2.77 | 2.67 | 2.77 | 2.72 | qfq | 36,430,238 | 99,860,088 | 3.36% |
| 2024-08-23 | 2.66 | 2.69 | 2.64 | 2.68 | 2.63 | qfq | 24,540,141 | 65,344,348 | 1.52% |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | 2.59 | qfq | 16,519,389 | 43,844,685 | -1.12% |
| 2024-08-21 | 2.68 | 2.69 | 2.66 | 2.67 | 2.62 | qfq | 12,433,176 | 33,269,520 | -0.74% |
| 2024-08-20 | 2.72 | 2.73 | 2.68 | 2.69 | 2.64 | qfq | 18,392,593 | 49,628,167 | -1.10% |
| 2024-08-19 | 2.72 | 2.75 | 2.72 | 2.72 | 2.67 | qfq | 14,749,612 | 40,356,928 | 0.00% |
| 2024-08-16 | 2.75 | 2.76 | 2.71 | 2.72 | 2.67 | qfq | 16,601,712 | 45,358,308 | -1.09% |
| 2024-08-15 | 2.73 | 2.77 | 2.72 | 2.75 | 2.70 | qfq | 16,970,480 | 46,577,114 | 0.73% |
| 2024-08-14 | 2.77 | 2.79 | 2.73 | 2.73 | 2.68 | qfq | 18,708,700 | 51,486,694 | -1.80% |
| 2024-08-13 | 2.77 | 2.81 | 2.75 | 2.78 | 2.73 | qfq | 21,631,785 | 60,204,060 | 0.72% |
| 2024-08-12 | 2.77 | 2.78 | 2.75 | 2.76 | 2.71 | qfq | 11,340,000 | 31,347,907 | -0.36% |
| 2024-08-09 | 2.77 | 2.80 | 2.77 | 2.77 | 2.72 | qfq | 13,164,700 | 36,635,521 | 0.00% |
| 2024-08-08 | 2.75 | 2.78 | 2.73 | 2.77 | 2.72 | qfq | 14,456,795 | 39,919,346 | 0.73% |
| 2024-08-07 | 2.77 | 2.77 | 2.74 | 2.75 | 2.70 | qfq | 11,020,686 | 30,374,580 | -0.72% |
| 2024-08-06 | 2.77 | 2.79 | 2.75 | 2.77 | 2.72 | qfq | 15,737,686 | 43,562,765 | 0.00% |
| 2024-08-05 | 2.78 | 2.81 | 2.75 | 2.77 | 2.72 | qfq | 19,817,112 | 55,128,819 | 0.00% |
| 2024-08-02 | 2.77 | 2.82 | 2.75 | 2.77 | 2.72 | qfq | 19,227,279 | 53,664,589 | 0.00% |
| 2024-08-01 | 2.80 | 2.82 | 2.77 | 2.77 | 2.72 | qfq | 16,271,041 | 45,446,951 | -0.72% |
| 2024-07-31 | 2.74 | 2.80 | 2.73 | 2.79 | 2.74 | qfq | 23,962,201 | 66,438,349 | 2.20% |
| 2024-07-30 | 2.72 | 2.74 | 2.70 | 2.73 | 2.68 | qfq | 12,710,733 | 34,644,495 | 0.00% |
| 2024-07-29 | 2.71 | 2.74 | 2.68 | 2.73 | 2.68 | qfq | 14,139,724 | 38,428,713 | 0.74% |
| 2024-07-26 | 2.68 | 2.72 | 2.67 | 2.71 | 2.66 | qfq | 12,338,919 | 33,345,454 | 1.50% |
| 2024-07-25 | 2.68 | 2.71 | 2.64 | 2.67 | 2.62 | qfq | 13,643,324 | 36,538,113 | -0.37% |
| 2024-07-24 | 2.72 | 2.73 | 2.68 | 2.68 | 2.63 | qfq | 16,896,423 | 45,592,968 | -1.47% |
| 2024-07-23 | 2.74 | 2.77 | 2.72 | 2.72 | 2.67 | qfq | 13,501,100 | 37,076,109 | -1.09% |
| 2024-07-22 | 2.76 | 2.76 | 2.73 | 2.75 | 2.70 | qfq | 12,459,872 | 34,237,048 | -0.36% |
| 2024-07-19 | 2.77 | 2.78 | 2.74 | 2.76 | 2.71 | qfq | 14,149,146 | 39,031,647 | -0.72% |
| 2024-07-18 | 2.77 | 2.79 | 2.74 | 2.78 | 2.73 | qfq | 16,510,300 | 45,642,378 | 0.36% |
| 2024-07-17 | 2.77 | 2.79 | 2.74 | 2.77 | 2.72 | qfq | 14,752,276 | 40,768,446 | -0.36% |
| 2024-07-16 | 2.77 | 2.79 | 2.76 | 2.78 | 2.70 | qfq | 11,533,673 | 32,044,283 | 0.00% |
| 2024-07-15 | 2.77 | 2.80 | 2.75 | 2.78 | 2.70 | qfq | 14,406,543 | 40,036,235 | 0.00% |
| 2024-07-12 | 2.77 | 2.81 | 2.76 | 2.78 | 2.70 | qfq | 19,773,100 | 55,085,679 | 0.72% |
| 2024-07-11 | 2.72 | 2.79 | 2.72 | 2.76 | 2.68 | qfq | 19,155,195 | 52,818,059 | 1.85% |
| 2024-07-10 | 2.70 | 2.73 | 2.68 | 2.71 | 2.63 | qfq | 14,599,202 | 39,538,958 | 0.00% |
| 2024-07-09 | 2.73 | 2.74 | 2.67 | 2.71 | 2.63 | qfq | 20,364,122 | 55,069,956 | -0.73% |
| 2024-07-08 | 2.78 | 2.79 | 2.72 | 2.73 | 2.65 | qfq | 14,642,014 | 40,234,032 | -1.80% |
| 2024-07-05 | 2.77 | 2.80 | 2.76 | 2.78 | 2.70 | qfq | 18,356,455 | 50,941,137 | 0.36% |
| 2024-07-04 | 2.83 | 2.84 | 2.75 | 2.77 | 2.69 | qfq | 25,049,559 | 69,837,918 | -1.42% |
| 2024-07-03 | 2.80 | 2.83 | 2.79 | 2.81 | 2.73 | qfq | 19,100,364 | 53,777,961 | 0.36% |
| 2024-07-02 | 2.76 | 2.81 | 2.76 | 2.80 | 2.72 | qfq | 24,145,277 | 67,371,075 | 1.45% |
| 2024-07-01 | 2.72 | 2.77 | 2.71 | 2.76 | 2.68 | qfq | 22,040,522 | 60,480,294 | 1.47% |
| 2024-06-28 | 2.74 | 2.76 | 2.70 | 2.72 | 2.64 | qfq | 22,639,800 | 61,866,507 | -0.73% |
| 2024-06-27 | 2.79 | 2.79 | 2.73 | 2.74 | 2.66 | qfq | 18,542,096 | 51,185,431 | -2.14% |
| 2024-06-26 | 2.75 | 2.80 | 2.74 | 2.80 | 2.72 | qfq | 15,899,863 | 44,013,004 | 1.45% |
| 2024-06-25 | 2.74 | 2.79 | 2.73 | 2.76 | 2.68 | qfq | 19,947,821 | 55,003,888 | 0.36% |
| 2024-06-24 | 2.79 | 2.79 | 2.72 | 2.75 | 2.67 | qfq | 24,097,500 | 66,250,961 | -1.79% |
| 2024-06-21 | 2.80 | 2.84 | 2.79 | 2.80 | 2.72 | qfq | 17,356,486 | 48,862,383 | 0.00% |
| 2024-06-20 | 2.84 | 2.86 | 2.79 | 2.80 | 2.72 | qfq | 20,514,310 | 57,770,455 | -1.75% |
| 2024-06-19 | 2.85 | 2.87 | 2.83 | 2.85 | 2.77 | qfq | 14,581,455 | 41,597,209 | -0.35% |
| 2024-06-18 | 2.85 | 2.88 | 2.84 | 2.86 | 2.78 | qfq | 17,864,028 | 51,136,746 | 0.35% |
| 2024-06-17 | 2.88 | 2.89 | 2.84 | 2.85 | 2.77 | qfq | 16,507,588 | 47,282,681 | -1.72% |
| 2024-06-14 | 2.85 | 2.91 | 2.85 | 2.90 | 2.82 | qfq | 27,711,056 | 79,838,529 | 1.40% |
| 2024-06-13 | 2.90 | 2.92 | 2.84 | 2.86 | 2.78 | qfq | 25,083,070 | 71,881,971 | -1.72% |
| 2024-06-12 | 2.91 | 2.93 | 2.89 | 2.91 | 2.83 | qfq | 18,889,551 | 54,898,257 | -0.34% |
| 2024-06-11 | 2.96 | 2.97 | 2.90 | 2.92 | 2.84 | qfq | 22,581,377 | 66,037,503 | -1.68% |
| 2024-06-07 | 2.96 | 2.98 | 2.93 | 2.97 | 2.88 | qfq | 27,550,497 | 81,458,928 | 0.68% |
| 2024-06-06 | 3.00 | 3.03 | 2.94 | 2.95 | 2.86 | qfq | 24,725,686 | 73,429,120 | -1.67% |
| 2024-06-05 | 3.05 | 3.06 | 3.00 | 3.00 | 2.91 | qfq | 17,502,566 | 52,960,533 | -1.64% |
| 2024-06-04 | 3.03 | 3.06 | 2.99 | 3.05 | 2.96 | qfq | 22,470,178 | 68,097,916 | 0.99% |
| 2024-06-03 | 3.13 | 3.13 | 3.01 | 3.02 | 2.93 | qfq | 45,260,791 | 137,945,812 | -3.21% |
| 2024-05-31 | 3.12 | 3.14 | 3.12 | 3.12 | 3.03 | qfq | 18,726,889 | 58,606,102 | 0.00% |
| 2024-05-30 | 3.14 | 3.18 | 3.12 | 3.12 | 3.03 | qfq | 35,154,949 | 110,567,995 | -0.32% |
| 2024-05-29 | 3.11 | 3.15 | 3.10 | 3.13 | 3.04 | qfq | 20,502,418 | 64,133,042 | 0.32% |
| 2024-05-28 | 3.15 | 3.17 | 3.11 | 3.12 | 3.03 | qfq | 37,344,023 | 117,128,275 | -1.27% |
| 2024-05-27 | 3.17 | 3.18 | 3.13 | 3.16 | 3.07 | qfq | 29,052,719 | 91,497,994 | 0.32% |
| 2024-05-24 | 3.17 | 3.20 | 3.15 | 3.15 | 3.06 | qfq | 24,079,361 | 76,354,481 | -0.63% |
| 2024-05-23 | 3.23 | 3.24 | 3.16 | 3.17 | 3.08 | qfq | 38,902,330 | 123,948,087 | -2.16% |
| 2024-05-22 | 3.22 | 3.26 | 3.21 | 3.24 | 3.15 | qfq | 30,830,487 | 99,924,224 | 0.93% |
| 2024-05-21 | 3.23 | 3.24 | 3.19 | 3.21 | 3.12 | qfq | 28,183,500 | 90,512,297 | -0.93% |
| 2024-05-20 | 3.24 | 3.27 | 3.22 | 3.24 | 3.15 | qfq | 34,539,317 | 111,901,396 | 0.31% |
| 2024-05-17 | 3.18 | 3.23 | 3.16 | 3.23 | 3.14 | qfq | 35,302,514 | 112,794,731 | 1.25% |
| 2024-05-16 | 3.16 | 3.23 | 3.15 | 3.19 | 3.10 | qfq | 36,248,300 | 115,685,923 | 1.27% |
| 2024-05-15 | 3.16 | 3.18 | 3.13 | 3.15 | 3.06 | qfq | 25,258,200 | 79,637,918 | -0.63% |
| 2024-05-14 | 3.21 | 3.23 | 3.15 | 3.17 | 3.08 | qfq | 28,276,826 | 89,835,821 | -1.25% |
| 2024-05-13 | 3.18 | 3.23 | 3.15 | 3.21 | 3.12 | qfq | 38,963,920 | 124,605,190 | 0.31% |
| 2024-05-10 | 3.21 | 3.21 | 3.15 | 3.20 | 3.11 | qfq | 20,930,900 | 66,484,662 | 0.31% |
| 2024-05-09 | 3.14 | 3.21 | 3.14 | 3.19 | 3.10 | qfq | 26,870,556 | 85,541,256 | 1.27% |
| 2024-05-08 | 3.19 | 3.21 | 3.14 | 3.15 | 3.06 | qfq | 29,097,772 | 92,251,657 | -1.56% |
| 2024-05-07 | 3.27 | 3.27 | 3.19 | 3.20 | 3.11 | qfq | 43,710,715 | 140,634,672 | -2.14% |
| 2024-05-06 | 3.22 | 3.28 | 3.20 | 3.27 | 3.18 | qfq | 41,377,203 | 134,285,261 | 2.51% |
| 2024-04-30 | 3.23 | 3.26 | 3.18 | 3.19 | 3.10 | qfq | 32,533,330 | 104,563,022 | -1.54% |
| 2024-04-29 | 3.17 | 3.24 | 3.14 | 3.24 | 3.15 | qfq | 39,404,319 | 126,340,354 | 1.57% |
| 2024-04-26 | 3.12 | 3.19 | 3.09 | 3.19 | 3.10 | qfq | 48,173,749 | 150,969,019 | 1.92% |
| 2024-04-25 | 3.08 | 3.16 | 3.07 | 3.13 | 3.04 | qfq | 54,009,001 | 168,886,499 | 1.29% |
| 2024-04-24 | 3.09 | 3.11 | 3.05 | 3.09 | 3.00 | qfq | 64,534,352 | 198,419,319 | -0.64% |
| 2024-04-23 | 3.25 | 3.26 | 3.08 | 3.11 | 3.02 | qfq | 86,554,807 | 270,752,357 | -4.60% |
| 2024-04-22 | 3.41 | 3.46 | 3.23 | 3.26 | 3.17 | qfq | 83,117,115 | 276,340,362 | -6.32% |
| 2024-04-19 | 3.39 | 3.52 | 3.39 | 3.48 | 3.38 | qfq | 45,174,363 | 156,990,497 | 2.05% |
| 2024-04-18 | 3.38 | 3.44 | 3.37 | 3.41 | 3.31 | qfq | 33,232,808 | 113,501,398 | 0.29% |
| 2024-04-17 | 3.35 | 3.40 | 3.32 | 3.40 | 3.30 | qfq | 43,871,421 | 147,722,709 | 1.80% |
| 2024-04-16 | 3.38 | 3.44 | 3.31 | 3.34 | 3.24 | qfq | 48,657,516 | 164,079,432 | -2.05% |
| 2024-04-15 | 3.38 | 3.44 | 3.31 | 3.41 | 3.31 | qfq | 36,352,569 | 123,122,210 | 0.89% |
| 2024-04-12 | 3.40 | 3.42 | 3.37 | 3.38 | 3.28 | qfq | 24,985,826 | 84,811,973 | -0.88% |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | 3.31 | qfq | 33,800,024 | 114,990,454 | 1.19% |
| 2024-04-10 | 3.39 | 3.43 | 3.34 | 3.37 | 3.27 | qfq | 30,843,258 | 104,416,734 | -0.30% |
| 2024-04-09 | 3.36 | 3.41 | 3.35 | 3.38 | 3.28 | qfq | 22,427,898 | 75,750,433 | 0.00% |
| 2024-04-08 | 3.40 | 3.43 | 3.36 | 3.38 | 3.28 | qfq | 42,161,152 | 143,011,401 | 0.60% |
| 2024-04-03 | 3.31 | 3.37 | 3.31 | 3.36 | 3.26 | qfq | 42,960,562 | 143,600,998 | 1.20% |
| 2024-04-02 | 3.26 | 3.32 | 3.25 | 3.32 | 3.22 | qfq | 44,111,625 | 145,484,693 | 2.15% |
| 2024-04-01 | 3.20 | 3.26 | 3.20 | 3.25 | 3.16 | qfq | 30,407,323 | 98,243,414 | 1.56% |
| 2024-03-29 | 3.15 | 3.20 | 3.15 | 3.20 | 3.11 | qfq | 23,294,863 | 73,889,408 | 1.59% |
| 2024-03-28 | 3.16 | 3.20 | 3.13 | 3.15 | 3.06 | qfq | 24,276,982 | 76,789,749 | -0.63% |
| 2024-03-27 | 3.21 | 3.24 | 3.16 | 3.17 | 3.08 | qfq | 18,932,967 | 60,606,113 | -1.55% |
| 2024-03-26 | 3.22 | 3.25 | 3.18 | 3.22 | 3.13 | qfq | 24,447,640 | 78,543,619 | 0.00% |
| 2024-03-25 | 3.21 | 3.27 | 3.20 | 3.22 | 3.13 | qfq | 24,971,584 | 80,981,824 | 0.31% |
| 2024-03-22 | 3.26 | 3.27 | 3.19 | 3.21 | 3.12 | qfq | 27,316,087 | 88,001,122 | -1.53% |
| 2024-03-21 | 3.27 | 3.30 | 3.25 | 3.26 | 3.17 | qfq | 24,090,242 | 78,829,412 | -0.61% |
| 2024-03-20 | 3.27 | 3.30 | 3.25 | 3.28 | 3.19 | qfq | 21,114,825 | 69,048,450 | -0.61% |
| 2024-03-19 | 3.29 | 3.35 | 3.27 | 3.30 | 3.20 | qfq | 33,600,428 | 111,123,301 | 0.30% |
| 2024-03-18 | 3.28 | 3.31 | 3.25 | 3.29 | 3.19 | qfq | 33,204,805 | 108,953,430 | 0.30% |
| 2024-03-15 | 3.19 | 3.29 | 3.17 | 3.28 | 3.19 | qfq | 34,100,369 | 110,387,713 | 1.86% |
| 2024-03-14 | 3.21 | 3.26 | 3.20 | 3.22 | 3.13 | qfq | 21,520,155 | 69,583,513 | 0.00% |
| 2024-03-13 | 3.23 | 3.25 | 3.21 | 3.22 | 3.13 | qfq | 16,956,643 | 54,679,360 | -0.92% |
| 2024-03-12 | 3.28 | 3.28 | 3.22 | 3.25 | 3.16 | qfq | 23,132,815 | 75,035,240 | -0.61% |
| 2024-03-11 | 3.26 | 3.29 | 3.23 | 3.27 | 3.18 | qfq | 27,012,685 | 87,938,223 | 0.00% |
| 2024-03-08 | 3.27 | 3.29 | 3.23 | 3.27 | 3.18 | qfq | 18,271,648 | 59,448,002 | 0.00% |
| 2024-03-07 | 3.21 | 3.32 | 3.20 | 3.27 | 3.18 | qfq | 33,796,602 | 110,878,228 | 1.87% |
| 2024-03-06 | 3.17 | 3.23 | 3.16 | 3.21 | 3.12 | qfq | 23,244,696 | 74,570,830 | 0.94% |
| 2024-03-05 | 3.20 | 3.21 | 3.15 | 3.18 | 3.09 | qfq | 26,550,890 | 84,254,574 | -0.93% |
| 2024-03-04 | 3.28 | 3.29 | 3.20 | 3.21 | 3.12 | qfq | 38,532,211 | 124,400,529 | -2.43% |
| 2024-03-01 | 3.31 | 3.32 | 3.27 | 3.29 | 3.19 | qfq | 31,865,353 | 104,796,409 | -0.60% |
| 2024-02-29 | 3.29 | 3.33 | 3.28 | 3.31 | 3.21 | qfq | 28,860,212 | 95,462,978 | 0.30% |
| 2024-02-28 | 3.32 | 3.38 | 3.30 | 3.30 | 3.20 | qfq | 36,379,120 | 121,283,061 | -0.90% |
| 2024-02-27 | 3.31 | 3.34 | 3.29 | 3.33 | 3.23 | qfq | 21,651,732 | 71,749,504 | 0.30% |
| 2024-02-26 | 3.35 | 3.36 | 3.31 | 3.32 | 3.22 | qfq | 29,078,751 | 96,945,210 | -0.60% |
| 2024-02-23 | 3.38 | 3.38 | 3.32 | 3.34 | 3.24 | qfq | 19,675,400 | 65,748,111 | -0.60% |
| 2024-02-22 | 3.34 | 3.39 | 3.33 | 3.36 | 3.26 | qfq | 20,650,577 | 69,298,498 | 0.00% |
| 2024-02-21 | 3.34 | 3.41 | 3.29 | 3.36 | 3.26 | qfq | 29,597,800 | 99,663,327 | 0.60% |
| 2024-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | 3.24 | qfq | 23,170,218 | 76,840,272 | 0.30% |
| 2024-02-19 | 3.40 | 3.40 | 3.29 | 3.33 | 3.23 | qfq | 40,039,782 | 133,511,978 | -0.60% |
| 2024-02-08 | 3.28 | 3.42 | 3.27 | 3.35 | 3.25 | qfq | 55,205,510 | 185,842,013 | 2.13% |
| 2024-02-07 | 3.17 | 3.29 | 3.17 | 3.28 | 3.19 | qfq | 57,914,924 | 188,175,320 | 2.82% |
| 2024-02-06 | 2.95 | 3.21 | 2.95 | 3.19 | 3.10 | qfq | 51,255,402 | 159,364,565 | 5.98% |
| 2024-02-05 | 3.09 | 3.12 | 2.92 | 3.01 | 2.92 | qfq | 45,745,818 | 138,402,168 | -2.90% |
| 2024-02-02 | 3.15 | 3.23 | 3.03 | 3.10 | 3.01 | qfq | 32,894,109 | 103,289,642 | -1.90% |
| 2024-02-01 | 3.17 | 3.22 | 3.12 | 3.16 | 3.07 | qfq | 29,100,820 | 92,296,607 | -0.94% |
| 2024-01-31 | 3.23 | 3.28 | 3.16 | 3.19 | 3.10 | qfq | 28,351,400 | 91,063,006 | -2.45% |
| 2024-01-30 | 3.31 | 3.34 | 3.25 | 3.27 | 3.18 | qfq | 28,021,900 | 92,538,895 | -1.51% |
| 2024-01-29 | 3.34 | 3.36 | 3.30 | 3.32 | 3.22 | qfq | 25,760,100 | 85,797,434 | -0.60% |
| 2024-01-26 | 3.28 | 3.34 | 3.27 | 3.34 | 3.24 | qfq | 24,867,000 | 82,397,288 | 2.14% |
| 2024-01-25 | 3.14 | 3.29 | 3.13 | 3.27 | 3.18 | qfq | 32,674,392 | 105,068,775 | 4.14% |
| 2024-01-24 | 3.06 | 3.15 | 3.02 | 3.14 | 3.05 | qfq | 31,724,218 | 97,909,582 | 2.95% |
| 2024-01-23 | 3.04 | 3.07 | 2.97 | 3.05 | 2.96 | qfq | 26,517,898 | 80,306,102 | 0.99% |
| 2024-01-22 | 3.16 | 3.16 | 2.99 | 3.02 | 2.93 | qfq | 23,216,183 | 71,717,069 | -4.43% |
| 2024-01-19 | 3.15 | 3.20 | 3.12 | 3.16 | 3.07 | qfq | 29,814,333 | 94,374,918 | 0.32% |
| 2024-01-18 | 3.22 | 3.23 | 3.07 | 3.15 | 3.06 | qfq | 39,816,609 | 124,633,183 | -2.78% |
| 2024-01-17 | 3.31 | 3.31 | 3.24 | 3.24 | 3.15 | qfq | 16,171,393 | 53,081,165 | -2.11% |
| 2024-01-16 | 3.32 | 3.34 | 3.27 | 3.31 | 3.21 | qfq | 21,995,895 | 72,612,712 | -0.90% |
| 2024-01-15 | 3.36 | 3.36 | 3.32 | 3.34 | 3.24 | qfq | 19,354,348 | 64,637,869 | -0.60% |
| 2024-01-12 | 3.37 | 3.41 | 3.36 | 3.36 | 3.26 | qfq | 16,652,800 | 56,280,050 | -0.59% |
| 2024-01-11 | 3.38 | 3.40 | 3.34 | 3.38 | 3.28 | qfq | 17,509,325 | 59,065,864 | 0.00% |
| 2024-01-10 | 3.40 | 3.41 | 3.37 | 3.38 | 3.28 | qfq | 13,401,894 | 45,418,437 | -0.88% |
| 2024-01-09 | 3.38 | 3.43 | 3.34 | 3.41 | 3.31 | qfq | 20,382,320 | 69,049,574 | 0.59% |
| 2024-01-08 | 3.48 | 3.48 | 3.38 | 3.39 | 3.29 | qfq | 25,070,176 | 85,713,530 | -2.59% |
| 2024-01-05 | 3.49 | 3.53 | 3.47 | 3.48 | 3.38 | qfq | 22,772,233 | 79,781,555 | 0.00% |
| 2024-01-04 | 3.50 | 3.51 | 3.46 | 3.48 | 3.38 | qfq | 21,741,819 | 75,666,921 | -0.29% |
| 2024-01-03 | 3.46 | 3.51 | 3.45 | 3.49 | 3.39 | qfq | 27,617,986 | 96,183,304 | 0.87% |
| 2024-01-02 | 3.46 | 3.48 | 3.43 | 3.46 | 3.36 | qfq | 24,985,489 | 86,358,294 | 0.00% |
| 2023-12-29 | 3.50 | 3.51 | 3.45 | 3.46 | 3.36 | qfq | 23,049,849 | 80,040,877 | -1.42% |
| 2023-12-28 | 3.46 | 3.52 | 3.46 | 3.51 | 3.41 | qfq | 15,519,824 | 54,149,272 | 1.45% |
| 2023-12-27 | 3.49 | 3.49 | 3.43 | 3.46 | 3.36 | qfq | 14,529,968 | 50,206,336 | -0.29% |
| 2023-12-26 | 3.49 | 3.52 | 3.46 | 3.47 | 3.37 | qfq | 13,196,151 | 46,079,951 | -0.57% |
| 2023-12-25 | 3.49 | 3.51 | 3.45 | 3.49 | 3.39 | qfq | 17,127,832 | 59,540,652 | 0.29% |
| 2023-12-22 | 3.48 | 3.51 | 3.45 | 3.48 | 3.38 | qfq | 15,419,452 | 53,641,139 | -0.29% |
| 2023-12-21 | 3.48 | 3.50 | 3.43 | 3.49 | 3.39 | qfq | 12,941,975 | 44,894,615 | 0.00% |
| 2023-12-20 | 3.50 | 3.56 | 3.49 | 3.49 | 3.39 | qfq | 15,122,040 | 53,268,476 | -0.57% |
| 2023-12-19 | 3.51 | 3.54 | 3.48 | 3.51 | 3.41 | qfq | 15,810,700 | 55,503,220 | -0.85% |
| 2023-12-18 | 3.57 | 3.58 | 3.53 | 3.54 | 3.44 | qfq | 18,633,040 | 66,186,428 | -1.12% |
| 2023-12-15 | 3.60 | 3.62 | 3.57 | 3.58 | 3.48 | qfq | 13,218,677 | 47,448,958 | -0.28% |
| 2023-12-14 | 3.61 | 3.62 | 3.59 | 3.59 | 3.49 | qfq | 12,300,600 | 44,306,161 | 0.00% |
| 2023-12-13 | 3.63 | 3.64 | 3.59 | 3.59 | 3.49 | qfq | 17,706,100 | 63,922,116 | -1.10% |
| 2023-12-12 | 3.66 | 3.66 | 3.62 | 3.63 | 3.52 | qfq | 17,419,853 | 63,272,487 | -1.09% |
| 2023-12-11 | 3.66 | 3.69 | 3.60 | 3.67 | 3.56 | qfq | 28,545,200 | 103,818,433 | 0.27% |
| 2023-12-08 | 3.65 | 3.70 | 3.63 | 3.66 | 3.55 | qfq | 17,960,476 | 65,915,694 | 0.27% |
| 2023-12-07 | 3.62 | 3.66 | 3.61 | 3.65 | 3.54 | qfq | 14,175,174 | 51,535,690 | 0.27% |
| 2023-12-06 | 3.62 | 3.67 | 3.61 | 3.64 | 3.53 | qfq | 18,616,054 | 67,744,202 | 0.83% |
| 2023-12-05 | 3.68 | 3.68 | 3.61 | 3.61 | 3.51 | qfq | 16,003,020 | 58,320,301 | -2.17% |
| 2023-12-04 | 3.69 | 3.71 | 3.64 | 3.69 | 3.58 | qfq | 18,488,848 | 68,079,679 | 0.82% |
| 2023-12-01 | 3.66 | 3.69 | 3.65 | 3.66 | 3.55 | qfq | 13,353,100 | 48,979,731 | 0.00% |
| 2023-11-30 | 3.68 | 3.69 | 3.64 | 3.66 | 3.55 | qfq | 14,495,200 | 53,113,952 | -0.81% |
| 2023-11-29 | 3.72 | 3.74 | 3.68 | 3.69 | 3.58 | qfq | 14,151,410 | 52,450,695 | -0.81% |
| 2023-11-28 | 3.69 | 3.73 | 3.66 | 3.72 | 3.61 | qfq | 16,439,595 | 60,756,172 | 0.81% |
| 2023-11-27 | 3.70 | 3.72 | 3.67 | 3.69 | 3.58 | qfq | 13,039,000 | 48,131,695 | -0.54% |
| 2023-11-24 | 3.72 | 3.75 | 3.70 | 3.71 | 3.60 | qfq | 20,240,702 | 75,308,555 | 0.00% |
| 2023-11-23 | 3.65 | 3.72 | 3.64 | 3.71 | 3.60 | qfq | 15,767,266 | 58,109,225 | 1.37% |
| 2023-11-22 | 3.69 | 3.72 | 3.66 | 3.66 | 3.55 | qfq | 15,735,160 | 57,973,610 | -1.35% |
| 2023-11-21 | 3.72 | 3.75 | 3.70 | 3.71 | 3.60 | qfq | 17,572,100 | 65,535,576 | 0.00% |
| 2023-11-20 | 3.71 | 3.74 | 3.68 | 3.71 | 3.60 | qfq | 15,729,024 | 58,302,716 | 0.27% |
| 2023-11-17 | 3.71 | 3.74 | 3.68 | 3.70 | 3.59 | qfq | 16,294,348 | 60,371,305 | -0.54% |
| 2023-11-16 | 3.75 | 3.75 | 3.70 | 3.72 | 3.61 | qfq | 20,664,654 | 76,901,672 | -0.80% |
| 2023-11-15 | 3.72 | 3.77 | 3.69 | 3.75 | 3.64 | qfq | 30,280,871 | 113,062,278 | 1.63% |
| 2023-11-14 | 3.70 | 3.71 | 3.65 | 3.69 | 3.58 | qfq | 22,978,436 | 84,577,856 | -0.81% |
| 2023-11-13 | 3.65 | 3.72 | 3.62 | 3.72 | 3.61 | qfq | 36,282,042 | 133,470,501 | 2.20% |
| 2023-11-10 | 3.67 | 3.68 | 3.61 | 3.64 | 3.53 | qfq | 19,528,144 | 71,001,665 | -0.55% |
| 2023-11-09 | 3.63 | 3.69 | 3.61 | 3.66 | 3.55 | qfq | 30,821,828 | 112,828,855 | 1.10% |
| 2023-11-08 | 3.65 | 3.67 | 3.60 | 3.62 | 3.52 | qfq | 28,906,231 | 104,976,124 | -1.36% |
| 2023-11-07 | 3.70 | 3.70 | 3.63 | 3.67 | 3.56 | qfq | 27,110,874 | 99,211,522 | -0.81% |
| 2023-11-06 | 3.76 | 3.77 | 3.67 | 3.70 | 3.59 | qfq | 32,998,603 | 122,218,689 | -0.80% |
| 2023-11-03 | 3.85 | 3.87 | 3.73 | 3.73 | 3.62 | qfq | 25,527,173 | 96,386,495 | -2.61% |
| 2023-11-02 | 3.86 | 3.88 | 3.82 | 3.83 | 3.72 | qfq | 18,323,200 | 70,536,687 | -1.03% |
| 2023-11-01 | 3.90 | 3.91 | 3.83 | 3.87 | 3.76 | qfq | 20,192,900 | 77,951,010 | -0.26% |
| 2023-10-31 | 3.91 | 3.92 | 3.84 | 3.88 | 3.77 | qfq | 26,416,943 | 102,274,294 | -0.51% |
| 2023-10-30 | 3.90 | 4.00 | 3.89 | 3.90 | 3.79 | qfq | 41,418,718 | 163,420,571 | -1.27% |
| 2023-10-27 | 3.82 | 3.97 | 3.80 | 3.95 | 3.84 | qfq | 54,615,532 | 214,627,303 | 4.77% |
| 2023-10-26 | 3.75 | 3.78 | 3.68 | 3.77 | 3.66 | qfq | 21,500,311 | 80,248,445 | 0.80% |
| 2023-10-25 | 3.67 | 3.76 | 3.66 | 3.74 | 3.63 | qfq | 20,157,900 | 75,116,358 | 3.31% |
| 2023-10-24 | 3.59 | 3.64 | 3.57 | 3.62 | 3.52 | qfq | 15,949,652 | 57,575,281 | 0.84% |
| 2023-10-23 | 3.64 | 3.68 | 3.57 | 3.59 | 3.49 | qfq | 12,590,076 | 45,618,852 | -2.71% |
| 2023-10-20 | 3.68 | 3.73 | 3.66 | 3.69 | 3.58 | qfq | 11,359,005 | 41,963,935 | -0.27% |
| 2023-10-19 | 3.72 | 3.76 | 3.69 | 3.70 | 3.59 | qfq | 12,897,100 | 48,049,070 | -0.80% |
| 2023-10-18 | 3.78 | 3.80 | 3.72 | 3.73 | 3.62 | qfq | 11,214,201 | 42,085,583 | -1.84% |
| 2023-10-17 | 3.80 | 3.85 | 3.78 | 3.80 | 3.69 | qfq | 10,864,610 | 41,374,981 | 0.26% |
| 2023-10-16 | 3.79 | 3.81 | 3.76 | 3.79 | 3.68 | qfq | 13,793,873 | 52,179,635 | 0.26% |
| 2023-10-13 | 3.77 | 3.81 | 3.74 | 3.78 | 3.67 | qfq | 12,966,247 | 49,010,473 | -0.26% |
| 2023-10-12 | 3.73 | 3.80 | 3.70 | 3.79 | 3.68 | qfq | 14,517,123 | 54,595,752 | 2.16% |
| 2023-10-11 | 3.76 | 3.77 | 3.70 | 3.71 | 3.60 | qfq | 12,961,678 | 48,415,088 | -1.33% |
| 2023-10-10 | 3.77 | 3.79 | 3.73 | 3.76 | 3.65 | qfq | 16,392,573 | 61,681,604 | -0.27% |
| 2023-10-09 | 3.80 | 3.80 | 3.75 | 3.77 | 3.66 | qfq | 17,797,024 | 67,116,674 | -0.79% |
| 2023-09-28 | 3.79 | 3.84 | 3.76 | 3.80 | 3.69 | qfq | 15,987,217 | 60,805,634 | 0.80% |
| 2023-09-27 | 3.84 | 3.84 | 3.76 | 3.77 | 3.66 | qfq | 17,145,540 | 64,954,712 | -1.31% |
| 2023-09-26 | 3.84 | 3.88 | 3.82 | 3.82 | 3.71 | qfq | 10,121,907 | 38,868,723 | -1.04% |
| 2023-09-25 | 3.86 | 3.89 | 3.84 | 3.86 | 3.75 | qfq | 15,293,412 | 59,129,087 | -0.52% |
| 2023-09-22 | 3.89 | 3.91 | 3.85 | 3.88 | 3.77 | qfq | 18,531,249 | 71,851,863 | 0.26% |
| 2023-09-21 | 3.91 | 3.92 | 3.86 | 3.87 | 3.76 | qfq | 18,773,816 | 72,959,462 | -1.02% |
| 2023-09-20 | 3.89 | 3.93 | 3.88 | 3.91 | 3.80 | qfq | 15,494,821 | 60,522,921 | 0.00% |
| 2023-09-19 | 3.88 | 3.92 | 3.86 | 3.91 | 3.80 | qfq | 25,822,269 | 100,753,760 | 1.03% |
| 2023-09-18 | 3.90 | 3.90 | 3.80 | 3.87 | 3.76 | qfq | 30,347,641 | 116,681,445 | -1.02% |
| 2023-09-15 | 3.84 | 3.92 | 3.82 | 3.91 | 3.80 | qfq | 36,706,140 | 142,596,716 | 2.09% |
| 2023-09-14 | 3.78 | 3.84 | 3.76 | 3.83 | 3.72 | qfq | 16,668,584 | 63,446,068 | 1.06% |
| 2023-09-13 | 3.76 | 3.82 | 3.74 | 3.79 | 3.68 | qfq | 22,013,670 | 83,283,934 | 1.07% |
| 2023-09-12 | 3.78 | 3.79 | 3.75 | 3.75 | 3.64 | qfq | 10,800,719 | 40,663,130 | -0.53% |
| 2023-09-11 | 3.75 | 3.80 | 3.75 | 3.77 | 3.66 | qfq | 15,475,431 | 58,442,380 | 0.53% |
| 2023-09-08 | 3.78 | 3.81 | 3.74 | 3.75 | 3.64 | qfq | 13,932,988 | 52,445,405 | -1.32% |
| 2023-09-07 | 3.84 | 3.86 | 3.78 | 3.80 | 3.69 | qfq | 18,980,140 | 72,551,418 | -1.04% |
| 2023-09-06 | 3.88 | 3.89 | 3.83 | 3.84 | 3.73 | qfq | 17,817,800 | 68,564,244 | -1.54% |
| 2023-09-05 | 3.94 | 3.94 | 3.87 | 3.90 | 3.79 | qfq | 20,590,362 | 80,133,620 | -1.02% |
| 2023-09-04 | 3.82 | 3.95 | 3.80 | 3.94 | 3.83 | qfq | 40,499,351 | 158,118,121 | 3.14% |
| 2023-09-01 | 3.73 | 3.83 | 3.72 | 3.82 | 3.71 | qfq | 29,089,190 | 110,405,430 | 2.96% |
| 2023-08-31 | 3.73 | 3.79 | 3.70 | 3.71 | 3.60 | qfq | 20,242,301 | 75,466,038 | -0.80% |
| 2023-08-30 | 3.78 | 3.83 | 3.72 | 3.74 | 3.63 | qfq | 21,653,589 | 81,526,153 | -1.58% |
| 2023-08-29 | 3.85 | 3.88 | 3.77 | 3.80 | 3.69 | qfq | 30,275,851 | 115,500,019 | -1.81% |
| 2023-08-28 | 3.96 | 3.96 | 3.85 | 3.87 | 3.76 | qfq | 29,571,612 | 115,221,955 | 1.57% |
| 2023-08-25 | 3.76 | 3.87 | 3.74 | 3.81 | 3.70 | qfq | 19,588,567 | 74,649,755 | 1.06% |
| 2023-08-24 | 3.84 | 3.87 | 3.76 | 3.77 | 3.66 | qfq | 15,377,275 | 58,595,430 | -1.57% |
| 2023-08-23 | 3.89 | 3.89 | 3.82 | 3.83 | 3.72 | qfq | 13,887,105 | 53,558,684 | -1.03% |
| 2023-08-22 | 3.86 | 3.91 | 3.84 | 3.87 | 3.76 | qfq | 20,282,192 | 78,568,465 | 0.26% |
| 2023-08-21 | 3.88 | 3.93 | 3.85 | 3.86 | 3.75 | qfq | 18,206,468 | 70,859,068 | -0.77% |
| 2023-08-18 | 3.93 | 3.97 | 3.87 | 3.89 | 3.78 | qfq | 20,573,402 | 80,565,047 | -0.51% |
| 2023-08-17 | 3.96 | 3.96 | 3.87 | 3.91 | 3.80 | qfq | 23,023,165 | 89,808,996 | -0.76% |
| 2023-08-16 | 3.97 | 3.98 | 3.92 | 3.94 | 3.83 | qfq | 14,998,521 | 59,204,281 | -0.25% |
| 2023-08-15 | 3.96 | 3.98 | 3.90 | 3.95 | 3.84 | qfq | 16,808,821 | 66,350,627 | 0.51% |
| 2023-08-14 | 3.93 | 3.98 | 3.88 | 3.93 | 3.82 | qfq | 20,314,740 | 79,835,113 | 0.00% |
| 2023-08-11 | 3.98 | 3.99 | 3.91 | 3.93 | 3.82 | qfq | 12,409,200 | 48,875,929 | -1.50% |
| 2023-08-10 | 3.98 | 4.02 | 3.93 | 3.99 | 3.87 | qfq | 10,522,936 | 41,888,141 | -0.25% |
| 2023-08-09 | 4.00 | 4.02 | 3.97 | 4.00 | 3.88 | qfq | 10,358,292 | 41,417,309 | -0.25% |
| 2023-08-08 | 4.02 | 4.05 | 3.97 | 4.01 | 3.89 | qfq | 14,842,990 | 59,499,354 | -0.25% |
| 2023-08-07 | 4.05 | 4.06 | 4.00 | 4.02 | 3.90 | qfq | 17,073,544 | 68,819,648 | -0.99% |
| 2023-08-04 | 4.07 | 4.12 | 4.04 | 4.06 | 3.94 | qfq | 19,564,548 | 79,678,730 | 0.00% |
| 2023-08-03 | 4.07 | 4.08 | 4.01 | 4.06 | 3.94 | qfq | 44,921,500 | 181,572,206 | -0.49% |
| 2023-08-02 | 4.08 | 4.09 | 4.04 | 4.08 | 3.96 | qfq | 22,180,853 | 90,336,830 | -0.49% |
| 2023-08-01 | 4.02 | 4.14 | 4.01 | 4.10 | 3.98 | qfq | 37,021,009 | 151,308,968 | 1.99% |
| 2023-07-31 | 4.05 | 4.08 | 3.99 | 4.02 | 3.90 | qfq | 39,103,783 | 157,145,719 | -0.25% |
| 2023-07-28 | 3.93 | 4.05 | 3.87 | 4.03 | 3.91 | qfq | 44,008,634 | 175,554,236 | 2.81% |
| 2023-07-27 | 3.79 | 3.98 | 3.76 | 3.92 | 3.81 | qfq | 59,516,567 | 233,156,521 | 2.89% |
| 2023-07-26 | 3.73 | 3.81 | 3.73 | 3.81 | 3.70 | qfq | 21,103,593 | 79,729,010 | 1.87% |
| 2023-07-25 | 3.65 | 3.74 | 3.65 | 3.74 | 3.63 | qfq | 17,487,560 | 64,924,057 | 2.75% |
| 2023-07-24 | 3.63 | 3.65 | 3.62 | 3.64 | 3.53 | qfq | 8,574,395 | 31,152,851 | 0.28% |
| 2023-07-21 | 3.61 | 3.64 | 3.61 | 3.63 | 3.52 | qfq | 8,183,999 | 29,653,843 | 0.28% |
| 2023-07-20 | 3.65 | 3.65 | 3.62 | 3.62 | 3.52 | qfq | 5,939,421 | 21,565,193 | -0.28% |
| 2023-07-19 | 3.60 | 3.63 | 3.59 | 3.63 | 3.52 | qfq | 7,331,285 | 26,517,088 | 0.55% |
| 2023-07-18 | 3.58 | 3.62 | 3.56 | 3.61 | 3.51 | qfq | 10,566,944 | 37,958,921 | 0.84% |