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
华邦健康002004.SZ
最近收盘价4.292026-07-17
最近交易日2026-07-17
成交量（股）30,666,991
成交额（元）134,251,073
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.41 | 4.48 | 4.29 | 4.29 | 4.29 | qfq | 30,666,991 | 134,251,073 | -2.94% |
| 2026-07-16 | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | qfq | 26,137,388 | 115,264,983 | -0.23% |
| 2026-07-15 | 4.27 | 4.43 | 4.24 | 4.43 | 4.43 | qfq | 33,420,302 | 146,456,626 | 3.50% |
| 2026-07-14 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 29,586,932 | 126,104,422 | 2.15% |
| 2026-07-13 | 4.13 | 4.24 | 4.11 | 4.19 | 4.19 | qfq | 28,369,422 | 118,995,288 | 1.45% |
| 2026-07-10 | 4.07 | 4.18 | 4.03 | 4.13 | 4.13 | qfq | 19,998,185 | 82,388,854 | 1.23% |
| 2026-07-09 | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 17,230,278 | 70,588,554 | -1.69% |
| 2026-07-08 | 4.10 | 4.20 | 4.05 | 4.15 | 4.15 | qfq | 16,935,550 | 69,981,214 | 1.22% |
| 2026-07-07 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | qfq | 15,895,700 | 65,238,665 | -2.15% |
| 2026-07-06 | 4.13 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 22,354,818 | 93,454,239 | 0.72% |
| 2026-07-03 | 4.16 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 16,001,792 | 66,370,996 | 0.24% |
| 2026-07-02 | 4.03 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 24,029,324 | 98,687,146 | 2.98% |
| 2026-07-01 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | qfq | 18,785,002 | 75,017,370 | 2.54% |
| 2026-06-30 | 4.04 | 4.06 | 3.90 | 3.93 | 3.93 | qfq | 21,358,430 | 84,285,642 | -2.72% |
| 2026-06-29 | 3.99 | 4.09 | 3.89 | 4.04 | 4.04 | qfq | 22,774,350 | 91,395,222 | 1.25% |
| 2026-06-26 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 21,154,100 | 84,820,701 | -1.97% |
| 2026-06-25 | 4.15 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 16,352,027 | 66,773,506 | -2.63% |
| 2026-06-24 | 4.21 | 4.25 | 4.13 | 4.18 | 4.18 | qfq | 16,676,919 | 69,831,169 | 0.00% |
| 2026-06-23 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 17,297,755 | 72,759,314 | 0.72% |
| 2026-06-22 | 4.12 | 4.16 | 3.88 | 4.15 | 4.15 | qfq | 23,536,171 | 95,241,020 | 0.73% |
| 2026-06-18 | 4.21 | 4.22 | 4.11 | 4.12 | 4.12 | qfq | 13,785,152 | 57,071,084 | -1.90% |
| 2026-06-17 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 17,259,346 | 72,589,683 | -2.55% |
| 2026-06-16 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 22,344,965 | 97,030,925 | -7.51% |
| 2026-06-15 | 4.62 | 4.66 | 4.61 | 4.66 | 4.41 | qfq | 27,734,652 | 128,580,890 | 0.87% |
| 2026-06-12 | 4.55 | 4.64 | 4.53 | 4.62 | 4.37 | qfq | 27,281,954 | 125,613,165 | 1.54% |
| 2026-06-11 | 4.54 | 4.57 | 4.48 | 4.55 | 4.31 | qfq | 18,814,289 | 85,438,580 | 0.00% |
| 2026-06-10 | 4.45 | 4.57 | 4.43 | 4.55 | 4.31 | qfq | 21,819,850 | 98,412,040 | 2.02% |
| 2026-06-09 | 4.40 | 4.50 | 4.37 | 4.46 | 4.22 | qfq | 23,623,077 | 104,837,877 | 2.29% |
| 2026-06-08 | 4.49 | 4.49 | 4.29 | 4.36 | 4.13 | qfq | 23,566,000 | 103,074,558 | -2.24% |
| 2026-06-05 | 4.47 | 4.52 | 4.45 | 4.46 | 4.22 | qfq | 12,181,100 | 54,685,630 | 0.00% |
| 2026-06-04 | 4.54 | 4.57 | 4.45 | 4.46 | 4.22 | qfq | 11,874,719 | 53,367,518 | -1.98% |
| 2026-06-03 | 4.59 | 4.59 | 4.49 | 4.55 | 4.31 | qfq | 17,615,699 | 79,972,588 | -0.66% |
| 2026-06-02 | 4.62 | 4.65 | 4.57 | 4.58 | 4.34 | qfq | 18,223,814 | 84,011,101 | -1.08% |
| 2026-06-01 | 4.53 | 4.65 | 4.51 | 4.63 | 4.38 | qfq | 20,742,485 | 95,148,116 | 2.21% |
| 2026-05-29 | 4.50 | 4.57 | 4.49 | 4.53 | 4.29 | qfq | 16,883,443 | 76,619,469 | 0.89% |
| 2026-05-28 | 4.51 | 4.55 | 4.44 | 4.49 | 4.25 | qfq | 15,326,845 | 69,036,731 | -0.44% |
| 2026-05-27 | 4.60 | 4.61 | 4.47 | 4.51 | 4.27 | qfq | 21,649,100 | 97,976,969 | -1.96% |
| 2026-05-26 | 4.59 | 4.61 | 4.54 | 4.60 | 4.35 | qfq | 15,977,600 | 73,048,747 | 0.22% |
| 2026-05-25 | 4.63 | 4.65 | 4.57 | 4.59 | 4.34 | qfq | 18,147,536 | 83,587,801 | -0.65% |
| 2026-05-22 | 4.67 | 4.69 | 4.59 | 4.62 | 4.37 | qfq | 18,806,216 | 87,246,173 | -0.65% |
| 2026-05-21 | 4.74 | 4.78 | 4.63 | 4.65 | 4.40 | qfq | 23,148,829 | 108,951,034 | -1.27% |
| 2026-05-20 | 4.79 | 4.79 | 4.70 | 4.71 | 4.46 | qfq | 19,236,073 | 90,968,505 | -1.88% |
| 2026-05-19 | 4.72 | 4.81 | 4.71 | 4.80 | 4.54 | qfq | 15,925,261 | 75,907,463 | 1.69% |
| 2026-05-18 | 4.75 | 4.77 | 4.70 | 4.72 | 4.47 | qfq | 22,527,749 | 106,548,324 | -1.05% |
| 2026-05-15 | 4.80 | 4.82 | 4.74 | 4.77 | 4.52 | qfq | 26,953,320 | 128,913,625 | -0.63% |
| 2026-05-14 | 4.88 | 4.89 | 4.78 | 4.80 | 4.54 | qfq | 26,453,149 | 127,350,674 | -1.64% |
| 2026-05-13 | 4.88 | 4.91 | 4.86 | 4.88 | 4.62 | qfq | 21,160,600 | 103,251,044 | -0.41% |
| 2026-05-12 | 4.89 | 4.91 | 4.83 | 4.90 | 4.64 | qfq | 33,916,101 | 165,088,125 | 0.20% |
| 2026-05-11 | 4.89 | 4.91 | 4.84 | 4.89 | 4.63 | qfq | 34,959,170 | 170,602,292 | 0.41% |
| 2026-05-08 | 4.86 | 4.88 | 4.84 | 4.87 | 4.61 | qfq | 22,013,098 | 106,942,145 | 0.62% |
| 2026-05-07 | 4.92 | 4.95 | 4.82 | 4.84 | 4.58 | qfq | 33,593,669 | 163,077,794 | -1.02% |
| 2026-05-06 | 4.89 | 4.93 | 4.81 | 4.89 | 4.63 | qfq | 46,379,803 | 226,854,581 | -1.61% |
| 2026-04-30 | 5.03 | 5.13 | 4.97 | 4.97 | 4.70 | qfq | 32,874,550 | 165,086,387 | -0.20% |
| 2026-04-29 | 4.91 | 5.00 | 4.91 | 4.98 | 4.71 | qfq | 27,746,702 | 137,989,508 | 1.01% |
| 2026-04-28 | 4.95 | 4.99 | 4.88 | 4.93 | 4.67 | qfq | 35,861,012 | 176,678,825 | -0.40% |
| 2026-04-27 | 5.10 | 5.11 | 4.85 | 4.95 | 4.69 | qfq | 80,340,051 | 395,541,229 | -4.99% |
| 2026-04-24 | 5.37 | 5.41 | 5.14 | 5.21 | 4.93 | qfq | 53,233,488 | 277,593,191 | -3.70% |
| 2026-04-23 | 5.36 | 5.50 | 5.33 | 5.41 | 5.12 | qfq | 55,633,095 | 300,551,448 | 3.05% |
| 2026-04-22 | 5.25 | 5.28 | 5.19 | 5.25 | 4.97 | qfq | 20,419,533 | 106,829,022 | -0.19% |
| 2026-04-21 | 5.17 | 5.29 | 5.17 | 5.26 | 4.98 | qfq | 26,111,096 | 136,588,411 | 1.74% |
| 2026-04-20 | 5.15 | 5.20 | 5.11 | 5.17 | 4.89 | qfq | 20,532,100 | 105,978,310 | 0.58% |
| 2026-04-17 | 5.23 | 5.27 | 5.12 | 5.14 | 4.87 | qfq | 25,196,500 | 130,272,122 | -2.28% |
| 2026-04-16 | 5.24 | 5.28 | 5.20 | 5.26 | 4.98 | qfq | 19,913,061 | 104,362,220 | 0.57% |
| 2026-04-15 | 5.18 | 5.26 | 5.15 | 5.23 | 4.95 | qfq | 29,765,713 | 155,214,576 | 1.75% |
| 2026-04-14 | 5.17 | 5.18 | 5.08 | 5.14 | 4.87 | qfq | 24,193,103 | 123,897,921 | 0.19% |
| 2026-04-13 | 5.26 | 5.27 | 5.10 | 5.13 | 4.86 | qfq | 37,046,943 | 191,246,952 | -3.39% |
| 2026-04-10 | 5.34 | 5.36 | 5.28 | 5.31 | 5.03 | qfq | 21,097,400 | 112,329,901 | 0.00% |
| 2026-04-09 | 5.34 | 5.45 | 5.29 | 5.31 | 5.03 | qfq | 31,433,500 | 168,202,673 | -1.12% |
| 2026-04-08 | 5.31 | 5.43 | 5.27 | 5.37 | 5.08 | qfq | 31,892,400 | 170,847,060 | 2.29% |
| 2026-04-07 | 5.17 | 5.31 | 5.15 | 5.25 | 4.97 | qfq | 22,114,300 | 116,082,969 | 1.55% |
| 2026-04-03 | 5.29 | 5.31 | 5.12 | 5.17 | 4.89 | qfq | 25,532,358 | 132,312,650 | -2.82% |
| 2026-04-02 | 5.35 | 5.39 | 5.29 | 5.32 | 5.04 | qfq | 25,443,465 | 135,935,571 | -1.12% |
| 2026-04-01 | 5.28 | 5.40 | 5.25 | 5.38 | 5.09 | qfq | 30,614,345 | 163,760,842 | 2.87% |
| 2026-03-31 | 5.35 | 5.41 | 5.20 | 5.23 | 4.95 | qfq | 33,450,735 | 176,549,361 | -2.97% |
| 2026-03-30 | 5.22 | 5.40 | 5.18 | 5.39 | 5.10 | qfq | 48,937,704 | 260,679,875 | 3.26% |
| 2026-03-27 | 5.01 | 5.25 | 5.00 | 5.22 | 4.94 | qfq | 32,484,040 | 168,167,999 | 3.16% |
| 2026-03-26 | 5.06 | 5.18 | 5.03 | 5.06 | 4.79 | qfq | 31,891,437 | 162,772,617 | 0.40% |
| 2026-03-25 | 4.92 | 5.09 | 4.90 | 5.04 | 4.77 | qfq | 28,125,635 | 141,004,243 | 2.86% |
| 2026-03-24 | 4.91 | 4.94 | 4.79 | 4.90 | 4.64 | qfq | 32,436,217 | 157,503,729 | 1.66% |
| 2026-03-23 | 5.05 | 5.06 | 4.78 | 4.82 | 4.56 | qfq | 41,117,558 | 202,246,710 | -5.68% |
| 2026-03-20 | 5.27 | 5.31 | 5.11 | 5.11 | 4.84 | qfq | 33,921,460 | 176,059,855 | -2.67% |
| 2026-03-19 | 5.39 | 5.49 | 5.23 | 5.25 | 4.97 | qfq | 36,065,200 | 191,794,213 | -2.96% |
| 2026-03-18 | 5.46 | 5.48 | 5.37 | 5.41 | 5.12 | qfq | 25,408,396 | 137,374,241 | -0.55% |
| 2026-03-17 | 5.52 | 5.58 | 5.44 | 5.44 | 5.15 | qfq | 27,928,781 | 153,957,810 | -1.63% |
| 2026-03-16 | 5.64 | 5.70 | 5.48 | 5.53 | 5.23 | qfq | 47,745,400 | 265,237,498 | -1.78% |
| 2026-03-13 | 5.61 | 5.72 | 5.59 | 5.63 | 5.33 | qfq | 52,116,700 | 295,208,905 | 0.36% |
| 2026-03-12 | 5.49 | 5.74 | 5.45 | 5.61 | 5.31 | qfq | 79,635,208 | 447,823,044 | 2.75% |
| 2026-03-11 | 5.45 | 5.48 | 5.34 | 5.46 | 5.17 | qfq | 39,633,895 | 214,485,310 | 0.37% |
| 2026-03-10 | 5.46 | 5.51 | 5.39 | 5.44 | 5.15 | qfq | 30,989,200 | 168,251,270 | -0.18% |
| 2026-03-09 | 5.52 | 5.58 | 5.38 | 5.45 | 5.16 | qfq | 46,806,507 | 254,612,147 | -1.98% |
| 2026-03-06 | 5.35 | 5.58 | 5.33 | 5.56 | 5.26 | qfq | 39,302,164 | 215,975,614 | 3.93% |
| 2026-03-05 | 5.41 | 5.43 | 5.33 | 5.35 | 5.06 | qfq | 23,721,500 | 127,378,335 | 0.38% |
| 2026-03-04 | 5.36 | 5.45 | 5.30 | 5.33 | 5.05 | qfq | 32,098,702 | 172,021,202 | -1.66% |
| 2026-03-03 | 5.63 | 5.65 | 5.39 | 5.42 | 5.13 | qfq | 46,980,150 | 257,689,083 | -3.56% |
| 2026-03-02 | 5.49 | 5.66 | 5.45 | 5.62 | 5.32 | qfq | 53,831,562 | 299,465,629 | 1.08% |
| 2026-02-27 | 5.53 | 5.59 | 5.49 | 5.56 | 5.26 | qfq | 26,466,834 | 146,642,038 | 0.36% |
| 2026-02-26 | 5.58 | 5.62 | 5.50 | 5.54 | 5.24 | qfq | 33,655,700 | 186,308,746 | 0.18% |
| 2026-02-25 | 5.52 | 5.66 | 5.50 | 5.53 | 5.23 | qfq | 40,090,297 | 223,922,480 | 0.73% |
| 2026-02-24 | 5.41 | 5.51 | 5.40 | 5.49 | 5.20 | qfq | 30,788,100 | 168,576,320 | 2.43% |
| 2026-02-13 | 5.46 | 5.49 | 5.35 | 5.36 | 5.07 | qfq | 27,875,287 | 150,968,974 | -1.83% |
| 2026-02-12 | 5.46 | 5.51 | 5.42 | 5.46 | 5.17 | qfq | 29,218,200 | 159,711,884 | -0.18% |
| 2026-02-11 | 5.45 | 5.55 | 5.43 | 5.47 | 5.18 | qfq | 34,613,484 | 190,215,342 | 0.55% |
| 2026-02-10 | 5.49 | 5.52 | 5.43 | 5.44 | 5.15 | qfq | 31,449,731 | 171,936,464 | -0.91% |
| 2026-02-09 | 5.53 | 5.54 | 5.45 | 5.49 | 5.20 | qfq | 35,542,228 | 194,904,242 | -0.18% |
| 2026-02-06 | 5.42 | 5.63 | 5.40 | 5.50 | 5.21 | qfq | 46,365,371 | 257,554,184 | 1.10% |
| 2026-02-05 | 5.50 | 5.54 | 5.42 | 5.44 | 5.15 | qfq | 30,961,459 | 169,259,363 | -1.45% |
| 2026-02-04 | 5.46 | 5.52 | 5.41 | 5.52 | 5.22 | qfq | 32,195,050 | 176,399,753 | 0.73% |
| 2026-02-03 | 5.43 | 5.48 | 5.41 | 5.48 | 5.19 | qfq | 34,209,907 | 186,615,256 | 1.67% |
| 2026-02-02 | 5.54 | 5.58 | 5.38 | 5.39 | 5.10 | qfq | 59,550,830 | 325,297,073 | -3.75% |
| 2026-01-30 | 5.55 | 5.70 | 5.50 | 5.60 | 5.30 | qfq | 47,855,154 | 268,655,626 | -0.36% |
| 2026-01-29 | 5.74 | 5.77 | 5.59 | 5.62 | 5.32 | qfq | 70,849,611 | 400,651,180 | -3.27% |
| 2026-01-28 | 5.75 | 6.00 | 5.68 | 5.81 | 5.50 | qfq | 77,017,950 | 444,670,240 | 0.17% |
| 2026-01-27 | 5.99 | 6.01 | 5.70 | 5.80 | 5.49 | qfq | 90,907,773 | 527,935,834 | -1.36% |
| 2026-01-26 | 5.82 | 6.08 | 5.70 | 5.88 | 5.57 | qfq | 158,518,521 | 930,573,714 | 4.07% |
| 2026-01-23 | 5.51 | 5.65 | 5.43 | 5.65 | 5.35 | qfq | 78,728,286 | 438,082,288 | 2.73% |
| 2026-01-22 | 5.47 | 5.53 | 5.39 | 5.50 | 5.21 | qfq | 73,931,144 | 403,238,709 | 1.85% |
| 2026-01-21 | 5.55 | 5.55 | 5.37 | 5.40 | 5.11 | qfq | 113,950,622 | 617,824,318 | -4.42% |
| 2026-01-20 | 5.51 | 5.72 | 5.50 | 5.65 | 5.35 | qfq | 94,971,526 | 533,016,314 | 1.62% |
| 2026-01-19 | 5.38 | 5.59 | 5.33 | 5.56 | 5.26 | qfq | 89,314,722 | 487,893,617 | 2.21% |
| 2026-01-16 | 5.36 | 5.65 | 5.32 | 5.44 | 5.15 | qfq | 115,678,116 | 632,666,691 | 1.30% |
| 2026-01-15 | 5.50 | 5.55 | 5.29 | 5.37 | 5.08 | qfq | 145,380,335 | 782,225,879 | -1.47% |
| 2026-01-14 | 4.97 | 5.45 | 4.93 | 5.45 | 5.16 | qfq | 172,373,186 | 917,301,435 | 10.10% |
| 2026-01-13 | 4.90 | 5.03 | 4.87 | 4.95 | 4.69 | qfq | 55,669,601 | 275,836,474 | 1.02% |
| 2026-01-12 | 4.87 | 4.93 | 4.84 | 4.90 | 4.64 | qfq | 33,997,992 | 165,719,200 | 0.20% |
| 2026-01-09 | 4.86 | 4.89 | 4.83 | 4.89 | 4.63 | qfq | 26,434,900 | 128,597,433 | 0.41% |
| 2026-01-08 | 4.86 | 4.89 | 4.84 | 4.87 | 4.61 | qfq | 16,608,750 | 80,788,298 | 0.21% |
| 2026-01-07 | 4.87 | 4.91 | 4.84 | 4.86 | 4.60 | qfq | 20,323,600 | 98,979,525 | -0.61% |
| 2026-01-06 | 4.82 | 4.90 | 4.80 | 4.89 | 4.63 | qfq | 25,152,542 | 122,532,118 | 1.66% |
| 2026-01-05 | 4.78 | 4.83 | 4.78 | 4.81 | 4.55 | qfq | 21,793,996 | 104,841,970 | 0.63% |
| 2025-12-31 | 4.81 | 4.82 | 4.76 | 4.78 | 4.52 | qfq | 16,155,107 | 77,247,540 | -0.62% |
| 2025-12-30 | 4.83 | 4.83 | 4.74 | 4.81 | 4.55 | qfq | 19,272,401 | 92,382,210 | -0.21% |
| 2025-12-29 | 4.91 | 4.91 | 4.81 | 4.82 | 4.56 | qfq | 21,347,204 | 103,293,633 | -1.23% |
| 2025-12-26 | 4.86 | 4.90 | 4.85 | 4.88 | 4.62 | qfq | 17,930,346 | 87,462,888 | 0.21% |
| 2025-12-25 | 4.87 | 4.91 | 4.86 | 4.87 | 4.61 | qfq | 14,369,612 | 70,221,874 | 0.00% |
| 2025-12-24 | 4.84 | 4.89 | 4.81 | 4.87 | 4.61 | qfq | 17,539,350 | 85,004,412 | 0.83% |
| 2025-12-23 | 4.85 | 4.88 | 4.81 | 4.83 | 4.57 | qfq | 18,995,103 | 91,915,674 | -0.62% |
| 2025-12-22 | 4.91 | 4.94 | 4.86 | 4.86 | 4.60 | qfq | 20,666,700 | 100,993,330 | -1.22% |
| 2025-12-19 | 4.81 | 4.93 | 4.78 | 4.92 | 4.66 | qfq | 28,369,573 | 138,191,507 | 2.50% |
| 2025-12-18 | 4.70 | 4.82 | 4.69 | 4.80 | 4.54 | qfq | 22,320,565 | 106,745,130 | 2.13% |
| 2025-12-17 | 4.66 | 4.73 | 4.63 | 4.70 | 4.45 | qfq | 18,130,987 | 84,777,541 | 0.64% |
| 2025-12-16 | 4.73 | 4.73 | 4.64 | 4.67 | 4.42 | qfq | 17,586,416 | 82,130,171 | -1.06% |
| 2025-12-15 | 4.66 | 4.73 | 4.66 | 4.72 | 4.47 | qfq | 14,709,378 | 69,216,626 | 1.07% |
| 2025-12-12 | 4.70 | 4.73 | 4.67 | 4.67 | 4.42 | qfq | 19,368,500 | 90,951,467 | -0.64% |
| 2025-12-11 | 4.74 | 4.76 | 4.69 | 4.70 | 4.45 | qfq | 18,660,000 | 88,054,262 | -0.84% |
| 2025-12-10 | 4.77 | 4.79 | 4.70 | 4.74 | 4.49 | qfq | 22,545,800 | 106,652,544 | -1.04% |
| 2025-12-09 | 4.84 | 4.86 | 4.78 | 4.79 | 4.53 | qfq | 20,640,300 | 99,405,428 | -1.44% |
| 2025-12-08 | 4.89 | 4.93 | 4.84 | 4.86 | 4.60 | qfq | 26,716,705 | 130,216,924 | 0.00% |
| 2025-12-05 | 4.81 | 4.89 | 4.76 | 4.86 | 4.60 | qfq | 24,236,307 | 117,051,249 | 0.83% |
| 2025-12-04 | 4.85 | 4.86 | 4.80 | 4.82 | 4.56 | qfq | 21,068,700 | 101,694,784 | -0.62% |
| 2025-12-03 | 4.85 | 4.88 | 4.82 | 4.85 | 4.59 | qfq | 17,923,288 | 86,949,583 | 0.00% |
| 2025-12-02 | 4.83 | 4.87 | 4.78 | 4.85 | 4.59 | qfq | 21,571,748 | 104,155,250 | 0.62% |
| 2025-12-01 | 4.79 | 4.85 | 4.78 | 4.82 | 4.56 | qfq | 22,110,950 | 106,647,701 | 0.63% |
| 2025-11-28 | 4.78 | 4.80 | 4.72 | 4.79 | 4.53 | qfq | 20,917,067 | 99,779,586 | 0.21% |
| 2025-11-27 | 4.79 | 4.83 | 4.77 | 4.78 | 4.52 | qfq | 20,802,476 | 99,855,004 | -0.21% |
| 2025-11-26 | 4.79 | 4.88 | 4.78 | 4.79 | 4.53 | qfq | 25,702,400 | 124,460,608 | -0.21% |
| 2025-11-25 | 4.81 | 4.84 | 4.77 | 4.80 | 4.54 | qfq | 23,004,848 | 110,712,303 | 0.21% |
| 2025-11-24 | 4.77 | 4.83 | 4.75 | 4.79 | 4.53 | qfq | 27,271,525 | 130,510,353 | 1.05% |
| 2025-11-21 | 4.95 | 4.99 | 4.72 | 4.74 | 4.49 | qfq | 46,267,495 | 223,478,838 | -4.63% |
| 2025-11-20 | 5.05 | 5.09 | 4.95 | 4.97 | 4.70 | qfq | 28,802,585 | 144,213,609 | -1.58% |
| 2025-11-19 | 5.05 | 5.12 | 5.01 | 5.05 | 4.78 | qfq | 25,727,014 | 129,828,519 | -0.39% |
| 2025-11-18 | 5.15 | 5.19 | 5.03 | 5.07 | 4.80 | qfq | 37,653,504 | 191,122,259 | -2.12% |
| 2025-11-17 | 5.21 | 5.28 | 5.12 | 5.18 | 4.90 | qfq | 43,622,469 | 226,172,610 | -0.19% |
| 2025-11-14 | 5.22 | 5.37 | 5.18 | 5.19 | 4.91 | qfq | 43,190,512 | 226,916,615 | -0.95% |
| 2025-11-13 | 5.13 | 5.24 | 5.10 | 5.24 | 4.96 | qfq | 47,792,734 | 248,236,862 | 2.14% |
| 2025-11-12 | 5.13 | 5.14 | 5.07 | 5.13 | 4.86 | qfq | 31,093,215 | 158,725,831 | -0.19% |
| 2025-11-11 | 5.05 | 5.15 | 5.03 | 5.14 | 4.87 | qfq | 37,881,102 | 193,225,647 | 1.78% |
| 2025-11-10 | 5.04 | 5.10 | 5.02 | 5.05 | 4.78 | qfq | 33,802,653 | 170,876,094 | 0.00% |
| 2025-11-07 | 4.95 | 5.10 | 4.92 | 5.05 | 4.78 | qfq | 46,712,356 | 235,785,163 | 2.02% |
| 2025-11-06 | 4.93 | 4.96 | 4.91 | 4.95 | 4.69 | qfq | 22,074,300 | 108,983,931 | 0.81% |
| 2025-11-05 | 4.86 | 4.94 | 4.85 | 4.91 | 4.65 | qfq | 25,490,100 | 125,139,155 | 0.41% |
| 2025-11-04 | 4.97 | 4.98 | 4.86 | 4.89 | 4.63 | qfq | 33,077,936 | 162,420,125 | -1.81% |
| 2025-11-03 | 4.89 | 5.00 | 4.86 | 4.98 | 4.71 | qfq | 46,625,100 | 230,346,087 | 1.84% |
| 2025-10-31 | 4.94 | 4.95 | 4.86 | 4.89 | 4.63 | qfq | 41,070,058 | 201,571,752 | -1.01% |
| 2025-10-30 | 4.94 | 4.98 | 4.89 | 4.94 | 4.68 | qfq | 50,519,403 | 248,738,836 | -0.20% |
| 2025-10-29 | 5.00 | 5.02 | 4.91 | 4.95 | 4.69 | qfq | 46,645,802 | 230,932,863 | 1.02% |
| 2025-10-28 | 4.89 | 4.90 | 4.82 | 4.90 | 4.64 | qfq | 37,349,176 | 181,331,237 | 0.20% |
| 2025-10-27 | 4.93 | 4.95 | 4.88 | 4.89 | 4.63 | qfq | 42,713,069 | 209,518,755 | -0.81% |
| 2025-10-24 | 5.03 | 5.05 | 4.92 | 4.93 | 4.67 | qfq | 42,244,641 | 209,316,272 | -1.00% |
| 2025-10-23 | 5.03 | 5.08 | 4.92 | 4.98 | 4.71 | qfq | 63,793,525 | 317,981,182 | -1.97% |
| 2025-10-22 | 4.94 | 5.18 | 4.92 | 5.08 | 4.81 | qfq | 121,216,632 | 615,430,608 | 3.46% |
| 2025-10-21 | 4.96 | 4.98 | 4.88 | 4.91 | 4.65 | qfq | 77,690,877 | 381,917,357 | -0.20% |
| 2025-10-20 | 5.10 | 5.15 | 4.91 | 4.92 | 4.66 | qfq | 197,062,107 | 983,062,479 | -1.80% |
| 2025-10-17 | 4.84 | 5.01 | 4.76 | 5.01 | 4.74 | qfq | 156,221,694 | 776,631,294 | 10.11% |
| 2025-10-16 | 4.57 | 4.59 | 4.52 | 4.55 | 4.31 | qfq | 14,479,178 | 65,905,670 | -0.44% |
| 2025-10-15 | 4.54 | 4.58 | 4.54 | 4.57 | 4.33 | qfq | 20,714,953 | 94,514,488 | 0.88% |
| 2025-10-14 | 4.57 | 4.59 | 4.51 | 4.53 | 4.29 | qfq | 19,275,858 | 87,698,991 | -0.44% |
| 2025-10-13 | 4.52 | 4.57 | 4.46 | 4.55 | 4.31 | qfq | 23,639,150 | 106,721,377 | -1.30% |
| 2025-10-10 | 4.58 | 4.63 | 4.56 | 4.61 | 4.36 | qfq | 21,629,331 | 99,610,629 | 0.88% |
| 2025-10-09 | 4.55 | 4.59 | 4.52 | 4.57 | 4.33 | qfq | 19,659,882 | 89,672,060 | 0.44% |
| 2025-09-30 | 4.52 | 4.57 | 4.50 | 4.55 | 4.31 | qfq | 12,299,650 | 55,712,233 | 0.44% |
| 2025-09-29 | 4.47 | 4.53 | 4.41 | 4.53 | 4.29 | qfq | 18,084,639 | 81,101,003 | 1.80% |
| 2025-09-26 | 4.46 | 4.49 | 4.44 | 4.45 | 4.21 | qfq | 14,420,800 | 64,432,231 | -0.67% |
| 2025-09-25 | 4.52 | 4.54 | 4.46 | 4.48 | 4.24 | qfq | 16,241,799 | 72,859,827 | -1.10% |
| 2025-09-24 | 4.46 | 4.53 | 4.44 | 4.53 | 4.29 | qfq | 17,672,452 | 79,468,697 | 1.34% |
| 2025-09-23 | 4.54 | 4.54 | 4.40 | 4.47 | 4.23 | qfq | 28,691,257 | 127,537,987 | -1.54% |
| 2025-09-22 | 4.67 | 4.67 | 4.51 | 4.54 | 4.30 | qfq | 26,877,004 | 122,360,704 | -2.99% |
| 2025-09-19 | 4.64 | 4.69 | 4.61 | 4.68 | 4.43 | qfq | 22,811,121 | 105,945,912 | 0.86% |
| 2025-09-18 | 4.71 | 4.73 | 4.61 | 4.64 | 4.39 | qfq | 25,806,891 | 120,677,990 | -1.07% |
| 2025-09-17 | 4.70 | 4.72 | 4.65 | 4.69 | 4.44 | qfq | 19,806,730 | 92,895,151 | 0.21% |
| 2025-09-16 | 4.73 | 4.74 | 4.64 | 4.68 | 4.43 | qfq | 22,973,500 | 107,630,298 | -4.49% |
| 2025-09-15 | 4.94 | 4.95 | 4.89 | 4.90 | 4.45 | qfq | 25,083,276 | 123,231,388 | -1.01% |
| 2025-09-12 | 4.96 | 4.98 | 4.91 | 4.95 | 4.49 | qfq | 34,508,632 | 170,606,027 | -0.20% |
| 2025-09-11 | 4.94 | 4.96 | 4.89 | 4.96 | 4.50 | qfq | 33,328,427 | 163,981,457 | 0.00% |
| 2025-09-10 | 4.99 | 5.09 | 4.94 | 4.96 | 4.50 | qfq | 36,277,899 | 181,435,190 | -0.60% |
| 2025-09-09 | 5.00 | 5.02 | 4.93 | 4.99 | 4.53 | qfq | 27,343,952 | 136,069,656 | 0.20% |
| 2025-09-08 | 4.88 | 4.98 | 4.86 | 4.98 | 4.52 | qfq | 32,971,107 | 162,646,848 | 1.43% |
| 2025-09-05 | 4.88 | 4.91 | 4.85 | 4.91 | 4.46 | qfq | 27,960,333 | 136,452,212 | 0.41% |
| 2025-09-04 | 4.92 | 4.94 | 4.82 | 4.89 | 4.44 | qfq | 30,101,710 | 147,259,056 | -0.61% |
| 2025-09-03 | 4.95 | 4.98 | 4.88 | 4.92 | 4.47 | qfq | 23,016,699 | 113,247,505 | -0.81% |
| 2025-09-02 | 5.05 | 5.06 | 4.91 | 4.96 | 4.50 | qfq | 36,475,959 | 181,119,709 | -1.20% |
| 2025-09-01 | 4.92 | 5.05 | 4.84 | 5.02 | 4.56 | qfq | 60,935,157 | 303,727,245 | 1.83% |
| 2025-08-29 | 4.86 | 4.99 | 4.85 | 4.93 | 4.48 | qfq | 33,992,033 | 167,424,264 | 1.23% |
| 2025-08-28 | 4.85 | 4.88 | 4.77 | 4.87 | 4.42 | qfq | 32,339,825 | 156,369,468 | 0.41% |
| 2025-08-27 | 4.95 | 4.97 | 4.85 | 4.85 | 4.40 | qfq | 46,528,422 | 228,499,259 | -2.41% |
| 2025-08-26 | 4.95 | 4.99 | 4.92 | 4.97 | 4.51 | qfq | 48,306,431 | 239,323,825 | 0.40% |
| 2025-08-25 | 4.97 | 4.99 | 4.90 | 4.95 | 4.49 | qfq | 58,428,358 | 288,567,543 | 0.61% |
| 2025-08-22 | 5.03 | 5.05 | 4.88 | 4.92 | 4.47 | qfq | 92,713,882 | 458,486,404 | -3.34% |
| 2025-08-21 | 5.10 | 5.19 | 4.95 | 5.09 | 4.62 | qfq | 162,499,202 | 822,192,128 | 1.60% |
| 2025-08-20 | 4.76 | 5.01 | 4.76 | 5.01 | 4.55 | qfq | 72,772,088 | 359,501,047 | 10.11% |
| 2025-08-19 | 4.53 | 4.58 | 4.52 | 4.55 | 4.13 | qfq | 22,708,042 | 103,394,483 | 0.44% |
| 2025-08-18 | 4.56 | 4.62 | 4.51 | 4.53 | 4.11 | qfq | 33,217,500 | 151,532,925 | -0.44% |
| 2025-08-15 | 4.43 | 4.56 | 4.42 | 4.55 | 4.13 | qfq | 28,182,800 | 127,186,306 | 2.71% |
| 2025-08-14 | 4.48 | 4.51 | 4.42 | 4.43 | 4.02 | qfq | 23,287,672 | 103,790,112 | -1.34% |
| 2025-08-13 | 4.45 | 4.51 | 4.43 | 4.49 | 4.08 | qfq | 24,856,750 | 111,124,178 | 0.90% |
| 2025-08-12 | 4.45 | 4.48 | 4.44 | 4.45 | 4.04 | qfq | 14,415,872 | 64,300,318 | 0.00% |
| 2025-08-11 | 4.45 | 4.46 | 4.40 | 4.45 | 4.04 | qfq | 17,979,644 | 79,794,199 | 0.23% |
| 2025-08-08 | 4.44 | 4.45 | 4.40 | 4.44 | 4.03 | qfq | 13,425,200 | 59,397,080 | -0.22% |
| 2025-08-07 | 4.47 | 4.50 | 4.43 | 4.45 | 4.04 | qfq | 19,231,300 | 85,772,636 | -0.22% |
| 2025-08-06 | 4.42 | 4.49 | 4.39 | 4.46 | 4.05 | qfq | 26,599,501 | 118,016,256 | 0.68% |
| 2025-08-05 | 4.41 | 4.45 | 4.40 | 4.43 | 4.02 | qfq | 16,097,600 | 71,197,295 | 0.45% |
| 2025-08-04 | 4.42 | 4.44 | 4.34 | 4.41 | 4.00 | qfq | 23,268,301 | 101,909,383 | 0.00% |
| 2025-08-01 | 4.37 | 4.47 | 4.37 | 4.41 | 4.00 | qfq | 21,029,702 | 92,948,331 | 0.68% |
| 2025-07-31 | 4.45 | 4.46 | 4.36 | 4.38 | 3.98 | qfq | 20,857,100 | 91,683,722 | -1.57% |
| 2025-07-30 | 4.43 | 4.50 | 4.42 | 4.45 | 4.04 | qfq | 19,760,100 | 88,161,981 | 0.23% |
| 2025-07-29 | 4.46 | 4.47 | 4.38 | 4.44 | 4.03 | qfq | 25,123,794 | 111,201,107 | -0.22% |
| 2025-07-28 | 4.45 | 4.50 | 4.40 | 4.45 | 4.04 | qfq | 24,548,823 | 109,444,687 | -0.45% |
| 2025-07-25 | 4.50 | 4.53 | 4.46 | 4.47 | 4.06 | qfq | 20,156,759 | 90,716,778 | -0.67% |
| 2025-07-24 | 4.47 | 4.51 | 4.45 | 4.50 | 4.09 | qfq | 19,982,750 | 89,404,569 | 0.90% |
| 2025-07-23 | 4.52 | 4.52 | 4.45 | 4.46 | 4.05 | qfq | 17,540,274 | 78,546,682 | -0.67% |
| 2025-07-22 | 4.46 | 4.49 | 4.44 | 4.49 | 4.08 | qfq | 17,043,095 | 76,179,729 | 0.45% |
| 2025-07-21 | 4.41 | 4.49 | 4.41 | 4.47 | 4.06 | qfq | 22,373,715 | 99,790,107 | 1.36% |
| 2025-07-18 | 4.43 | 4.44 | 4.37 | 4.41 | 4.00 | qfq | 13,691,988 | 60,228,025 | -0.45% |
| 2025-07-17 | 4.40 | 4.45 | 4.40 | 4.43 | 4.02 | qfq | 13,406,711 | 59,339,863 | 0.45% |
| 2025-07-16 | 4.37 | 4.41 | 4.34 | 4.41 | 4.00 | qfq | 15,620,650 | 68,363,040 | 0.92% |
| 2025-07-15 | 4.42 | 4.43 | 4.32 | 4.37 | 3.97 | qfq | 20,634,548 | 90,057,573 | -1.35% |
| 2025-07-14 | 4.37 | 4.44 | 4.35 | 4.43 | 4.02 | qfq | 21,237,214 | 93,736,956 | 1.37% |
| 2025-07-11 | 4.37 | 4.39 | 4.35 | 4.37 | 3.97 | qfq | 19,217,600 | 84,092,948 | -0.23% |
| 2025-07-10 | 4.30 | 4.39 | 4.30 | 4.38 | 3.98 | qfq | 20,849,776 | 91,030,690 | 1.39% |
| 2025-07-09 | 4.32 | 4.34 | 4.29 | 4.32 | 3.92 | qfq | 16,437,108 | 71,002,287 | -0.23% |
| 2025-07-08 | 4.26 | 4.37 | 4.25 | 4.33 | 3.93 | qfq | 24,039,617 | 104,028,415 | 1.64% |
| 2025-07-07 | 4.24 | 4.28 | 4.23 | 4.26 | 3.87 | qfq | 13,770,042 | 58,631,454 | 0.24% |
| 2025-07-04 | 4.26 | 4.27 | 4.23 | 4.25 | 3.86 | qfq | 15,432,800 | 65,607,501 | -0.23% |
| 2025-07-03 | 4.22 | 4.27 | 4.21 | 4.26 | 3.87 | qfq | 19,608,000 | 83,299,080 | 1.19% |
| 2025-07-02 | 4.19 | 4.22 | 4.18 | 4.21 | 3.82 | qfq | 17,593,145 | 73,887,815 | 0.48% |
| 2025-07-01 | 4.18 | 4.20 | 4.15 | 4.19 | 3.80 | qfq | 16,706,500 | 69,783,479 | 0.48% |
| 2025-06-30 | 4.20 | 4.22 | 4.16 | 4.17 | 3.79 | qfq | 14,051,215 | 58,712,854 | -0.71% |
| 2025-06-27 | 4.16 | 4.24 | 4.15 | 4.20 | 3.81 | qfq | 17,985,425 | 75,462,391 | 1.20% |
| 2025-06-26 | 4.17 | 4.19 | 4.14 | 4.15 | 3.77 | qfq | 12,014,600 | 49,928,559 | -0.72% |
| 2025-06-25 | 4.17 | 4.19 | 4.13 | 4.18 | 3.80 | qfq | 15,646,400 | 65,013,969 | 0.48% |
| 2025-06-24 | 4.11 | 4.17 | 4.10 | 4.16 | 3.78 | qfq | 12,533,553 | 51,894,825 | 1.46% |
| 2025-06-23 | 4.07 | 4.12 | 4.05 | 4.10 | 3.72 | qfq | 12,896,255 | 52,756,376 | 0.49% |
| 2025-06-20 | 4.08 | 4.10 | 4.07 | 4.08 | 3.70 | qfq | 12,308,511 | 50,265,679 | -0.24% |
| 2025-06-19 | 4.12 | 4.13 | 4.05 | 4.09 | 3.71 | qfq | 16,956,216 | 69,253,508 | -0.73% |
| 2025-06-18 | 4.18 | 4.19 | 4.11 | 4.12 | 3.74 | qfq | 19,111,570 | 79,118,183 | -1.67% |
| 2025-06-17 | 4.20 | 4.25 | 4.17 | 4.19 | 3.80 | qfq | 15,677,461 | 65,815,538 | 0.24% |
| 2025-06-16 | 4.18 | 4.23 | 4.16 | 4.18 | 3.80 | qfq | 16,271,960 | 68,025,114 | -0.48% |
| 2025-06-13 | 4.26 | 4.30 | 4.19 | 4.20 | 3.81 | qfq | 17,749,369 | 75,024,186 | -1.64% |
| 2025-06-12 | 4.24 | 4.28 | 4.21 | 4.27 | 3.88 | qfq | 16,383,431 | 69,521,916 | 0.47% |
| 2025-06-11 | 4.27 | 4.29 | 4.24 | 4.25 | 3.86 | qfq | 15,965,461 | 68,091,591 | -0.47% |
| 2025-06-10 | 4.26 | 4.32 | 4.23 | 4.27 | 3.88 | qfq | 22,897,489 | 97,898,378 | 0.00% |
| 2025-06-09 | 4.20 | 4.30 | 4.20 | 4.27 | 3.88 | qfq | 25,199,459 | 107,286,453 | 1.18% |
| 2025-06-06 | 4.17 | 4.24 | 4.16 | 4.22 | 3.83 | qfq | 15,924,460 | 67,000,488 | 1.20% |
| 2025-06-05 | 4.21 | 4.22 | 4.15 | 4.17 | 3.79 | qfq | 14,256,996 | 59,533,594 | -0.71% |
| 2025-06-04 | 4.19 | 4.22 | 4.17 | 4.20 | 3.81 | qfq | 16,626,003 | 69,781,436 | -0.24% |
| 2025-06-03 | 4.14 | 4.21 | 4.10 | 4.21 | 3.82 | qfq | 22,400,667 | 93,464,473 | 1.69% |
| 2025-05-30 | 4.11 | 4.17 | 4.11 | 4.14 | 3.76 | qfq | 18,601,160 | 77,000,636 | 0.49% |
| 2025-05-29 | 4.08 | 4.14 | 4.06 | 4.12 | 3.74 | qfq | 16,824,020 | 69,143,704 | 0.49% |
| 2025-05-28 | 4.17 | 4.23 | 4.08 | 4.10 | 3.72 | qfq | 28,747,760 | 119,342,891 | -0.49% |
| 2025-05-27 | 4.03 | 4.13 | 4.02 | 4.12 | 3.74 | qfq | 19,267,597 | 78,540,290 | 2.23% |
| 2025-05-26 | 4.08 | 4.10 | 4.02 | 4.03 | 3.66 | qfq | 15,036,700 | 60,898,529 | -1.47% |
| 2025-05-23 | 4.08 | 4.13 | 4.07 | 4.09 | 3.71 | qfq | 14,963,837 | 61,507,203 | 0.25% |
| 2025-05-22 | 4.15 | 4.15 | 4.08 | 4.08 | 3.70 | qfq | 13,832,918 | 56,805,296 | -1.92% |
| 2025-05-21 | 4.14 | 4.17 | 4.14 | 4.16 | 3.78 | qfq | 13,717,900 | 57,020,597 | 0.24% |
| 2025-05-20 | 4.14 | 4.16 | 4.12 | 4.15 | 3.77 | qfq | 15,903,209 | 65,870,187 | 0.48% |
| 2025-05-19 | 4.09 | 4.13 | 4.09 | 4.13 | 3.75 | qfq | 11,382,352 | 46,846,799 | 0.73% |
| 2025-05-16 | 4.10 | 4.11 | 4.07 | 4.10 | 3.72 | qfq | 11,183,297 | 45,762,120 | -0.24% |
| 2025-05-15 | 4.11 | 4.13 | 4.09 | 4.11 | 3.73 | qfq | 13,087,600 | 53,816,228 | 0.00% |
| 2025-05-14 | 4.09 | 4.12 | 4.07 | 4.11 | 3.73 | qfq | 12,848,000 | 52,613,876 | 0.24% |
| 2025-05-13 | 4.09 | 4.12 | 4.06 | 4.10 | 3.72 | qfq | 21,256,350 | 86,960,457 | 0.49% |
| 2025-05-12 | 4.12 | 4.13 | 4.05 | 4.08 | 3.70 | qfq | 15,861,460 | 64,712,499 | -0.49% |
| 2025-05-09 | 4.11 | 4.13 | 4.07 | 4.10 | 3.72 | qfq | 13,733,550 | 56,345,266 | -0.24% |
| 2025-05-08 | 4.13 | 4.14 | 4.09 | 4.11 | 3.73 | qfq | 16,306,100 | 67,078,934 | -0.72% |
| 2025-05-07 | 4.12 | 4.15 | 4.09 | 4.14 | 3.76 | qfq | 18,822,546 | 77,515,376 | 0.98% |
| 2025-05-06 | 4.06 | 4.11 | 4.05 | 4.10 | 3.72 | qfq | 19,435,424 | 79,254,558 | 0.99% |
| 2025-04-30 | 4.06 | 4.10 | 4.04 | 4.06 | 3.69 | qfq | 15,210,406 | 61,865,634 | 0.00% |
| 2025-04-29 | 4.02 | 4.07 | 4.01 | 4.06 | 3.69 | qfq | 13,160,700 | 53,337,779 | 0.74% |
| 2025-04-28 | 4.10 | 4.11 | 4.01 | 4.03 | 3.66 | qfq | 18,515,652 | 74,854,765 | -1.95% |
| 2025-04-25 | 4.12 | 4.15 | 4.09 | 4.11 | 3.73 | qfq | 13,646,001 | 56,170,603 | 0.00% |
| 2025-04-24 | 4.09 | 4.15 | 4.08 | 4.11 | 3.73 | qfq | 22,823,300 | 93,988,410 | 0.49% |
| 2025-04-23 | 4.07 | 4.17 | 4.06 | 4.09 | 3.71 | qfq | 28,434,663 | 116,750,205 | 0.25% |
| 2025-04-22 | 3.95 | 4.10 | 3.95 | 4.08 | 3.70 | qfq | 32,347,150 | 130,661,329 | 3.29% |
| 2025-04-21 | 3.92 | 3.96 | 3.91 | 3.95 | 3.59 | qfq | 12,336,518 | 48,647,567 | 0.51% |
| 2025-04-18 | 3.95 | 3.97 | 3.91 | 3.93 | 3.57 | qfq | 11,239,368 | 44,193,100 | -0.25% |
| 2025-04-17 | 3.89 | 3.96 | 3.87 | 3.94 | 3.58 | qfq | 15,306,750 | 60,212,319 | 1.03% |
| 2025-04-16 | 3.94 | 3.95 | 3.86 | 3.90 | 3.54 | qfq | 16,626,714 | 64,830,707 | -1.02% |
| 2025-04-15 | 3.92 | 3.95 | 3.89 | 3.94 | 3.58 | qfq | 15,083,164 | 59,211,583 | 0.51% |
| 2025-04-14 | 3.90 | 3.96 | 3.90 | 3.92 | 3.56 | qfq | 20,401,250 | 80,028,760 | 0.77% |
| 2025-04-11 | 3.91 | 3.94 | 3.88 | 3.89 | 3.53 | qfq | 20,117,400 | 78,564,763 | -0.77% |
| 2025-04-10 | 3.93 | 3.95 | 3.88 | 3.92 | 3.56 | qfq | 26,234,214 | 102,944,342 | 0.77% |
| 2025-04-09 | 3.83 | 3.91 | 3.74 | 3.89 | 3.53 | qfq | 33,318,664 | 127,511,061 | -0.26% |
| 2025-04-08 | 3.78 | 3.94 | 3.78 | 3.90 | 3.54 | qfq | 43,027,499 | 167,207,974 | 3.17% |
| 2025-04-07 | 4.00 | 4.05 | 3.74 | 3.78 | 3.43 | qfq | 64,037,205 | 248,742,126 | -9.13% |
| 2025-04-03 | 4.03 | 4.25 | 4.01 | 4.16 | 3.78 | qfq | 51,794,891 | 215,003,116 | 2.72% |
| 2025-04-02 | 4.06 | 4.07 | 4.03 | 4.05 | 3.68 | qfq | 12,904,700 | 52,269,151 | -0.49% |
| 2025-04-01 | 3.96 | 4.07 | 3.96 | 4.07 | 3.70 | qfq | 24,461,250 | 98,885,131 | 2.78% |
| 2025-03-31 | 4.02 | 4.03 | 3.93 | 3.96 | 3.60 | qfq | 18,597,814 | 73,904,572 | -1.74% |
| 2025-03-28 | 4.06 | 4.08 | 4.00 | 4.03 | 3.66 | qfq | 18,356,197 | 74,004,366 | -0.74% |
| 2025-03-27 | 4.03 | 4.08 | 4.01 | 4.06 | 3.69 | qfq | 21,054,260 | 85,383,945 | 0.25% |
| 2025-03-26 | 4.02 | 4.07 | 4.01 | 4.05 | 3.68 | qfq | 27,216,601 | 110,071,238 | 0.00% |
| 2025-03-25 | 3.94 | 4.18 | 3.92 | 4.05 | 3.68 | qfq | 47,360,661 | 190,762,001 | 3.05% |
| 2025-03-24 | 3.95 | 3.96 | 3.88 | 3.93 | 3.57 | qfq | 20,989,605 | 82,223,594 | -0.51% |
| 2025-03-21 | 3.98 | 4.00 | 3.93 | 3.95 | 3.59 | qfq | 19,114,737 | 75,842,681 | -0.75% |
| 2025-03-20 | 3.96 | 3.99 | 3.96 | 3.98 | 3.61 | qfq | 14,734,096 | 58,611,108 | 0.25% |
| 2025-03-19 | 3.98 | 3.98 | 3.95 | 3.97 | 3.60 | qfq | 12,904,449 | 51,213,490 | -0.25% |
| 2025-03-18 | 4.01 | 4.02 | 3.96 | 3.98 | 3.61 | qfq | 24,415,235 | 97,159,456 | -0.75% |
| 2025-03-17 | 4.03 | 4.04 | 4.00 | 4.01 | 3.64 | qfq | 20,745,136 | 83,370,029 | -0.50% |
| 2025-03-14 | 3.98 | 4.05 | 3.93 | 4.03 | 3.66 | qfq | 39,204,922 | 156,337,049 | 1.51% |
| 2025-03-13 | 3.95 | 3.98 | 3.93 | 3.97 | 3.60 | qfq | 23,459,636 | 92,718,740 | 0.51% |
| 2025-03-12 | 3.97 | 3.99 | 3.92 | 3.95 | 3.59 | qfq | 18,808,471 | 74,260,119 | -0.25% |
| 2025-03-11 | 3.88 | 3.96 | 3.86 | 3.96 | 3.60 | qfq | 29,678,150 | 116,668,188 | 1.28% |
| 2025-03-10 | 3.85 | 3.92 | 3.85 | 3.91 | 3.55 | qfq | 21,788,639 | 84,713,820 | 1.56% |
| 2025-03-07 | 3.85 | 3.90 | 3.84 | 3.85 | 3.50 | qfq | 16,961,961 | 65,605,579 | -0.26% |
| 2025-03-06 | 3.84 | 3.87 | 3.82 | 3.86 | 3.51 | qfq | 14,599,190 | 56,220,177 | 0.52% |
| 2025-03-05 | 3.86 | 3.87 | 3.80 | 3.84 | 3.49 | qfq | 17,282,211 | 66,115,813 | -0.52% |
| 2025-03-04 | 3.85 | 3.87 | 3.82 | 3.86 | 3.51 | qfq | 14,248,300 | 54,793,208 | 0.00% |
| 2025-03-03 | 3.86 | 3.90 | 3.85 | 3.86 | 3.51 | qfq | 17,470,901 | 67,763,707 | 0.26% |
| 2025-02-28 | 3.89 | 3.92 | 3.84 | 3.85 | 3.50 | qfq | 22,827,850 | 88,446,514 | -1.28% |
| 2025-02-27 | 3.91 | 3.93 | 3.85 | 3.90 | 3.54 | qfq | 23,616,150 | 91,811,329 | -0.26% |
| 2025-02-26 | 3.85 | 3.92 | 3.85 | 3.91 | 3.55 | qfq | 25,276,900 | 98,300,899 | 1.56% |
| 2025-02-25 | 3.87 | 3.88 | 3.84 | 3.85 | 3.50 | qfq | 16,640,541 | 64,201,184 | -0.77% |
| 2025-02-24 | 3.87 | 3.91 | 3.86 | 3.88 | 3.52 | qfq | 20,121,800 | 78,219,808 | 0.26% |
| 2025-02-21 | 3.90 | 3.92 | 3.85 | 3.87 | 3.51 | qfq | 22,309,479 | 86,380,652 | -0.77% |
| 2025-02-20 | 3.90 | 3.94 | 3.88 | 3.90 | 3.54 | qfq | 21,138,600 | 82,682,342 | -0.26% |
| 2025-02-19 | 3.92 | 3.92 | 3.87 | 3.91 | 3.55 | qfq | 17,713,380 | 68,963,529 | 0.00% |
| 2025-02-18 | 3.96 | 3.97 | 3.90 | 3.91 | 3.55 | qfq | 26,883,619 | 105,540,682 | -1.26% |
| 2025-02-17 | 3.96 | 4.03 | 3.95 | 3.96 | 3.60 | qfq | 34,871,270 | 138,717,473 | 0.25% |
| 2025-02-14 | 3.92 | 3.96 | 3.91 | 3.95 | 3.59 | qfq | 27,362,253 | 107,879,893 | 0.25% |
| 2025-02-13 | 3.95 | 3.98 | 3.93 | 3.94 | 3.58 | qfq | 27,555,756 | 108,784,712 | -0.25% |
| 2025-02-12 | 3.95 | 3.97 | 3.91 | 3.95 | 3.59 | qfq | 17,875,748 | 70,434,694 | 0.00% |
| 2025-02-11 | 3.96 | 3.97 | 3.88 | 3.95 | 3.59 | qfq | 31,299,806 | 122,888,009 | 0.25% |
| 2025-02-10 | 3.94 | 3.97 | 3.92 | 3.94 | 3.58 | qfq | 33,883,259 | 133,563,207 | 0.25% |
| 2025-02-07 | 3.88 | 3.95 | 3.86 | 3.93 | 3.57 | qfq | 33,596,412 | 131,562,469 | 1.03% |
| 2025-02-06 | 3.86 | 3.90 | 3.81 | 3.89 | 3.53 | qfq | 24,172,992 | 93,271,878 | 0.78% |
| 2025-02-05 | 3.90 | 3.90 | 3.83 | 3.86 | 3.51 | qfq | 20,726,011 | 79,898,921 | 0.26% |
| 2025-01-27 | 3.85 | 3.92 | 3.85 | 3.85 | 3.50 | qfq | 33,710,900 | 130,918,422 | 0.26% |
| 2025-01-24 | 3.80 | 3.84 | 3.76 | 3.84 | 3.49 | qfq | 26,559,782 | 101,104,794 | 1.32% |
| 2025-01-23 | 3.85 | 3.88 | 3.78 | 3.79 | 3.44 | qfq | 37,940,374 | 145,637,869 | -1.04% |
| 2025-01-22 | 3.88 | 3.88 | 3.81 | 3.83 | 3.48 | qfq | 29,317,122 | 112,491,545 | -1.03% |
| 2025-01-21 | 3.95 | 4.02 | 3.85 | 3.87 | 3.51 | qfq | 61,712,533 | 240,946,897 | -1.28% |
| 2025-01-20 | 4.06 | 4.06 | 3.92 | 3.92 | 3.56 | qfq | 83,182,600 | 327,868,504 | -10.09% |
| 2025-01-17 | 4.32 | 4.39 | 4.29 | 4.36 | 3.96 | qfq | 15,621,607 | 68,041,395 | 0.69% |
| 2025-01-16 | 4.30 | 4.38 | 4.30 | 4.33 | 3.93 | qfq | 20,346,651 | 88,284,873 | 0.93% |
| 2025-01-15 | 4.32 | 4.33 | 4.25 | 4.29 | 3.90 | qfq | 18,893,517 | 80,829,559 | -0.92% |
| 2025-01-14 | 4.27 | 4.34 | 4.26 | 4.33 | 3.93 | qfq | 23,086,387 | 99,343,251 | 1.41% |
| 2025-01-13 | 4.23 | 4.29 | 4.20 | 4.27 | 3.88 | qfq | 17,850,089 | 75,872,733 | 0.47% |
| 2025-01-10 | 4.31 | 4.33 | 4.25 | 4.25 | 3.86 | qfq | 13,816,036 | 59,185,110 | -1.39% |
| 2025-01-09 | 4.33 | 4.35 | 4.29 | 4.31 | 3.91 | qfq | 15,133,666 | 65,334,615 | -0.92% |
| 2025-01-08 | 4.42 | 4.43 | 4.29 | 4.35 | 3.95 | qfq | 17,819,324 | 77,560,678 | -0.91% |
| 2025-01-07 | 4.45 | 4.46 | 4.33 | 4.39 | 3.99 | qfq | 20,384,300 | 89,368,749 | -1.57% |
| 2025-01-06 | 4.39 | 4.47 | 4.36 | 4.46 | 4.05 | qfq | 19,936,537 | 88,322,434 | 1.59% |
| 2025-01-03 | 4.42 | 4.51 | 4.35 | 4.39 | 3.99 | qfq | 23,497,666 | 104,038,124 | -0.23% |
| 2025-01-02 | 4.53 | 4.58 | 4.36 | 4.40 | 4.00 | qfq | 21,470,123 | 96,050,171 | -2.65% |
| 2024-12-31 | 4.60 | 4.64 | 4.52 | 4.52 | 4.10 | qfq | 18,048,500 | 82,690,253 | -1.95% |
| 2024-12-30 | 4.65 | 4.66 | 4.58 | 4.61 | 4.19 | qfq | 14,009,918 | 64,456,476 | -0.86% |
| 2024-12-27 | 4.56 | 4.65 | 4.53 | 4.65 | 4.22 | qfq | 17,633,170 | 81,348,502 | 1.97% |
| 2024-12-26 | 4.60 | 4.64 | 4.56 | 4.56 | 4.14 | qfq | 14,482,854 | 66,448,803 | -1.08% |
| 2024-12-25 | 4.62 | 4.63 | 4.56 | 4.61 | 4.19 | qfq | 14,075,905 | 64,560,607 | 0.00% |
| 2024-12-24 | 4.56 | 4.62 | 4.55 | 4.61 | 4.19 | qfq | 17,763,616 | 81,575,278 | 1.10% |
| 2024-12-23 | 4.63 | 4.65 | 4.55 | 4.56 | 4.14 | qfq | 19,112,802 | 87,791,623 | -1.51% |
| 2024-12-20 | 4.64 | 4.67 | 4.61 | 4.63 | 4.20 | qfq | 14,934,901 | 69,242,533 | -0.22% |
| 2024-12-19 | 4.68 | 4.69 | 4.60 | 4.64 | 4.21 | qfq | 19,146,490 | 88,709,031 | -1.28% |
| 2024-12-18 | 4.74 | 4.78 | 4.70 | 4.70 | 4.27 | qfq | 13,913,900 | 65,902,226 | -0.63% |
| 2024-12-17 | 4.80 | 4.81 | 4.70 | 4.73 | 4.30 | qfq | 18,733,935 | 88,974,912 | -1.46% |
| 2024-12-16 | 4.78 | 4.87 | 4.77 | 4.80 | 4.36 | qfq | 19,974,210 | 95,918,383 | 0.42% |
| 2024-12-13 | 4.90 | 4.91 | 4.76 | 4.78 | 4.34 | qfq | 31,999,502 | 154,163,885 | -2.65% |
| 2024-12-12 | 4.88 | 4.92 | 4.83 | 4.91 | 4.46 | qfq | 17,808,954 | 87,002,187 | 0.82% |
| 2024-12-11 | 4.79 | 4.90 | 4.79 | 4.87 | 4.42 | qfq | 19,386,853 | 94,378,718 | 1.25% |
| 2024-12-10 | 4.96 | 4.99 | 4.78 | 4.81 | 4.37 | qfq | 31,804,300 | 155,044,280 | -1.03% |
| 2024-12-09 | 4.86 | 4.95 | 4.84 | 4.86 | 4.41 | qfq | 22,765,899 | 111,368,349 | 0.00% |
| 2024-12-06 | 4.74 | 4.86 | 4.73 | 4.86 | 4.41 | qfq | 22,331,300 | 107,408,042 | 2.10% |
| 2024-12-05 | 4.75 | 4.78 | 4.70 | 4.76 | 4.32 | qfq | 13,138,655 | 62,307,918 | 0.21% |
| 2024-12-04 | 4.84 | 4.86 | 4.73 | 4.75 | 4.31 | qfq | 17,541,700 | 84,044,010 | -2.06% |
| 2024-12-03 | 4.85 | 4.87 | 4.78 | 4.85 | 4.40 | qfq | 20,293,350 | 98,160,306 | 0.21% |
| 2024-12-02 | 4.73 | 4.86 | 4.71 | 4.84 | 4.39 | qfq | 29,161,440 | 140,018,996 | 2.76% |
| 2024-11-29 | 4.69 | 4.74 | 4.66 | 4.71 | 4.28 | qfq | 20,752,440 | 97,701,512 | 0.00% |
| 2024-11-28 | 4.64 | 4.73 | 4.63 | 4.71 | 4.28 | qfq | 20,496,797 | 96,168,843 | 1.29% |
| 2024-11-27 | 4.60 | 4.65 | 4.50 | 4.65 | 4.22 | qfq | 19,259,802 | 88,091,562 | 0.87% |
| 2024-11-26 | 4.62 | 4.66 | 4.59 | 4.61 | 4.19 | qfq | 11,563,110 | 53,527,695 | -0.65% |
| 2024-11-25 | 4.56 | 4.66 | 4.55 | 4.64 | 4.21 | qfq | 14,243,361 | 65,668,866 | 1.31% |
| 2024-11-22 | 4.71 | 4.75 | 4.56 | 4.58 | 4.16 | qfq | 17,281,950 | 80,396,014 | -3.17% |
| 2024-11-21 | 4.75 | 4.77 | 4.68 | 4.73 | 4.30 | qfq | 17,109,886 | 80,612,359 | -0.63% |
| 2024-11-20 | 4.69 | 4.76 | 4.67 | 4.76 | 4.32 | qfq | 21,783,900 | 102,905,733 | 1.06% |
| 2024-11-19 | 4.65 | 4.72 | 4.63 | 4.71 | 4.28 | qfq | 18,635,169 | 87,101,830 | 1.73% |
| 2024-11-18 | 4.60 | 4.74 | 4.59 | 4.63 | 4.20 | qfq | 26,814,090 | 125,487,592 | 1.31% |
| 2024-11-15 | 4.65 | 4.69 | 4.56 | 4.57 | 4.15 | qfq | 23,089,262 | 106,905,293 | -1.93% |
| 2024-11-14 | 4.77 | 4.78 | 4.65 | 4.66 | 4.23 | qfq | 19,495,100 | 91,717,681 | -2.31% |
| 2024-11-13 | 4.80 | 4.86 | 4.73 | 4.77 | 4.33 | qfq | 19,403,151 | 92,707,207 | -1.24% |
| 2024-11-12 | 4.82 | 4.90 | 4.78 | 4.83 | 4.39 | qfq | 33,970,522 | 164,610,163 | 0.42% |
| 2024-11-11 | 4.83 | 4.85 | 4.75 | 4.81 | 4.37 | qfq | 23,123,002 | 110,692,749 | -0.21% |
| 2024-11-08 | 4.84 | 4.87 | 4.76 | 4.82 | 4.38 | qfq | 25,157,310 | 120,932,414 | 0.00% |
| 2024-11-07 | 4.68 | 4.84 | 4.68 | 4.82 | 4.38 | qfq | 26,723,307 | 128,018,174 | 2.34% |
| 2024-11-06 | 4.73 | 4.74 | 4.66 | 4.71 | 4.28 | qfq | 23,736,651 | 111,736,859 | -0.21% |
| 2024-11-05 | 4.65 | 4.74 | 4.63 | 4.72 | 4.29 | qfq | 24,304,025 | 114,155,396 | 0.85% |
| 2024-11-04 | 4.59 | 4.68 | 4.58 | 4.68 | 4.25 | qfq | 17,185,372 | 79,722,620 | 2.18% |
| 2024-11-01 | 4.61 | 4.65 | 4.55 | 4.58 | 4.16 | qfq | 22,002,400 | 101,294,826 | -0.65% |
| 2024-10-31 | 4.60 | 4.66 | 4.58 | 4.61 | 4.19 | qfq | 20,571,151 | 94,881,252 | -0.22% |
| 2024-10-30 | 4.61 | 4.68 | 4.56 | 4.62 | 4.20 | qfq | 19,326,700 | 89,308,186 | 0.00% |
| 2024-10-29 | 4.75 | 4.79 | 4.60 | 4.62 | 4.20 | qfq | 26,901,977 | 125,652,707 | -2.12% |
| 2024-10-28 | 4.66 | 4.72 | 4.63 | 4.72 | 4.29 | qfq | 18,217,702 | 85,372,548 | 1.29% |
| 2024-10-25 | 4.55 | 4.67 | 4.54 | 4.66 | 4.23 | qfq | 17,184,900 | 79,283,756 | 2.42% |
| 2024-10-24 | 4.52 | 4.58 | 4.51 | 4.55 | 4.13 | qfq | 12,059,444 | 54,741,855 | 0.22% |
| 2024-10-23 | 4.50 | 4.55 | 4.47 | 4.54 | 4.12 | qfq | 16,771,900 | 75,798,761 | 1.11% |
| 2024-10-22 | 4.41 | 4.49 | 4.41 | 4.49 | 4.08 | qfq | 21,525,400 | 95,835,841 | 1.81% |
| 2024-10-21 | 4.45 | 4.53 | 4.40 | 4.41 | 4.00 | qfq | 27,093,850 | 120,155,488 | -0.90% |
| 2024-10-18 | 4.36 | 4.50 | 4.32 | 4.45 | 4.04 | qfq | 22,030,356 | 97,298,825 | 2.30% |
| 2024-10-17 | 4.50 | 4.50 | 4.34 | 4.35 | 3.95 | qfq | 21,513,448 | 94,518,658 | -2.25% |
| 2024-10-16 | 4.40 | 4.50 | 4.39 | 4.45 | 4.04 | qfq | 21,756,328 | 97,059,721 | 0.68% |
| 2024-10-15 | 4.52 | 4.53 | 4.42 | 4.42 | 4.01 | qfq | 22,431,700 | 100,178,955 | -2.21% |
| 2024-10-14 | 4.49 | 4.55 | 4.42 | 4.52 | 4.10 | qfq | 23,559,097 | 105,901,541 | 0.67% |
| 2024-10-11 | 4.58 | 4.63 | 4.41 | 4.49 | 4.08 | qfq | 25,595,595 | 115,272,041 | -1.97% |
| 2024-10-10 | 4.65 | 4.73 | 4.55 | 4.58 | 4.16 | qfq | 26,979,374 | 125,215,186 | 0.44% |
| 2024-10-09 | 4.90 | 4.91 | 4.55 | 4.56 | 4.14 | qfq | 45,191,653 | 212,206,337 | -7.88% |
| 2024-10-08 | 5.22 | 5.23 | 4.76 | 4.95 | 4.49 | qfq | 59,984,527 | 299,550,807 | 4.21% |
| 2024-09-30 | 4.55 | 4.79 | 4.53 | 4.75 | 4.31 | qfq | 49,922,745 | 233,321,517 | 7.22% |
| 2024-09-27 | 4.38 | 4.48 | 4.36 | 4.43 | 4.02 | qfq | 24,696,350 | 109,051,454 | 2.31% |
| 2024-09-26 | 4.21 | 4.34 | 4.20 | 4.33 | 3.93 | qfq | 19,596,706 | 83,475,000 | 2.12% |
| 2024-09-25 | 4.20 | 4.30 | 4.20 | 4.24 | 3.85 | qfq | 17,750,700 | 75,442,423 | 1.44% |
| 2024-09-24 | 3.99 | 4.18 | 3.96 | 4.18 | 3.80 | qfq | 20,811,370 | 85,213,550 | 5.56% |
| 2024-09-23 | 3.99 | 4.00 | 3.95 | 3.96 | 3.60 | qfq | 7,547,263 | 29,973,777 | -0.75% |
| 2024-09-20 | 4.02 | 4.04 | 3.95 | 3.99 | 3.62 | qfq | 10,623,742 | 42,319,090 | -0.75% |
| 2024-09-19 | 4.04 | 4.09 | 4.00 | 4.02 | 3.65 | qfq | 12,754,362 | 51,484,434 | -0.25% |
| 2024-09-18 | 4.05 | 4.05 | 3.95 | 4.03 | 3.66 | qfq | 13,514,900 | 53,905,328 | 0.25% |
| 2024-09-13 | 4.02 | 4.11 | 4.00 | 4.02 | 3.65 | qfq | 24,256,100 | 98,626,180 | 0.00% |
| 2024-09-12 | 4.04 | 4.14 | 4.00 | 4.02 | 3.65 | qfq | 24,294,603 | 98,710,245 | -0.74% |
| 2024-09-11 | 3.97 | 4.07 | 3.95 | 4.05 | 3.68 | qfq | 17,971,208 | 72,210,863 | 1.50% |
| 2024-09-10 | 4.05 | 4.08 | 3.92 | 3.99 | 3.62 | qfq | 11,595,430 | 46,199,101 | -1.24% |
| 2024-09-09 | 4.04 | 4.12 | 4.02 | 4.04 | 3.67 | qfq | 10,714,150 | 43,616,208 | 0.00% |
| 2024-09-06 | 4.09 | 4.11 | 4.02 | 4.04 | 3.67 | qfq | 6,549,450 | 26,579,143 | -1.46% |
| 2024-09-05 | 4.06 | 4.11 | 4.06 | 4.10 | 3.72 | qfq | 6,948,700 | 28,391,570 | 0.74% |
| 2024-09-04 | 4.07 | 4.12 | 4.06 | 4.07 | 3.70 | qfq | 8,965,106 | 36,637,693 | -0.49% |
| 2024-09-03 | 4.11 | 4.15 | 4.08 | 4.09 | 3.71 | qfq | 10,836,050 | 44,597,374 | -0.49% |
| 2024-09-02 | 4.10 | 4.19 | 4.09 | 4.11 | 3.73 | qfq | 12,743,615 | 52,737,908 | 0.00% |
| 2024-08-30 | 4.14 | 4.20 | 4.11 | 4.11 | 3.73 | qfq | 14,857,961 | 61,737,801 | -0.72% |
| 2024-08-29 | 4.19 | 4.19 | 4.13 | 4.14 | 3.76 | qfq | 9,183,056 | 38,194,924 | -0.72% |
| 2024-08-28 | 4.14 | 4.23 | 4.12 | 4.17 | 3.79 | qfq | 7,691,200 | 32,142,972 | 0.24% |
| 2024-08-27 | 4.15 | 4.20 | 4.14 | 4.16 | 3.78 | qfq | 7,655,585 | 31,848,092 | 0.00% |
| 2024-08-26 | 4.13 | 4.18 | 4.09 | 4.16 | 3.78 | qfq | 9,846,961 | 40,775,762 | 0.73% |
| 2024-08-23 | 4.12 | 4.16 | 4.10 | 4.13 | 3.75 | qfq | 8,435,000 | 34,825,459 | -0.24% |
| 2024-08-22 | 4.16 | 4.19 | 4.12 | 4.14 | 3.76 | qfq | 9,435,292 | 39,098,827 | -0.72% |
| 2024-08-21 | 4.21 | 4.23 | 4.15 | 4.17 | 3.79 | qfq | 10,598,797 | 44,319,166 | -1.65% |
| 2024-08-20 | 4.26 | 4.26 | 4.19 | 4.24 | 3.85 | qfq | 11,584,239 | 48,867,730 | -0.70% |
| 2024-08-19 | 4.23 | 4.29 | 4.23 | 4.27 | 3.88 | qfq | 10,306,680 | 43,894,424 | 0.47% |
| 2024-08-16 | 4.23 | 4.26 | 4.20 | 4.25 | 3.86 | qfq | 11,465,300 | 48,654,536 | 0.71% |
| 2024-08-15 | 4.16 | 4.23 | 4.15 | 4.22 | 3.83 | qfq | 12,186,679 | 51,189,315 | 1.69% |
| 2024-08-14 | 4.20 | 4.20 | 4.14 | 4.15 | 3.77 | qfq | 12,747,600 | 53,153,428 | -0.95% |
| 2024-08-13 | 4.16 | 4.20 | 4.13 | 4.19 | 3.80 | qfq | 12,126,830 | 50,602,666 | 0.72% |
| 2024-08-12 | 4.09 | 4.18 | 4.07 | 4.16 | 3.78 | qfq | 13,753,491 | 56,990,627 | 1.46% |
| 2024-08-09 | 4.10 | 4.15 | 4.07 | 4.10 | 3.72 | qfq | 13,678,600 | 56,220,654 | 0.74% |
| 2024-08-08 | 3.99 | 4.08 | 3.99 | 4.07 | 3.70 | qfq | 14,946,050 | 60,579,568 | 1.75% |
| 2024-08-07 | 4.00 | 4.03 | 3.98 | 4.00 | 3.63 | qfq | 8,411,935 | 33,687,720 | -0.25% |
| 2024-08-06 | 3.96 | 4.02 | 3.95 | 4.01 | 3.64 | qfq | 8,700,067 | 34,743,445 | 1.78% |
| 2024-08-05 | 3.96 | 4.02 | 3.93 | 3.94 | 3.58 | qfq | 13,125,313 | 52,252,668 | -0.51% |
| 2024-08-02 | 3.93 | 4.01 | 3.92 | 3.96 | 3.60 | qfq | 10,242,801 | 40,725,378 | 0.25% |
| 2024-08-01 | 3.97 | 4.00 | 3.93 | 3.95 | 3.59 | qfq | 9,519,358 | 37,703,093 | -0.50% |
| 2024-07-31 | 3.82 | 3.98 | 3.82 | 3.97 | 3.60 | qfq | 15,413,411 | 60,484,183 | 3.66% |
| 2024-07-30 | 3.76 | 3.83 | 3.75 | 3.83 | 3.48 | qfq | 7,744,969 | 29,413,154 | 1.86% |
| 2024-07-29 | 3.78 | 3.82 | 3.74 | 3.76 | 3.41 | qfq | 10,249,856 | 38,676,956 | -0.79% |
| 2024-07-26 | 3.75 | 3.81 | 3.73 | 3.79 | 3.44 | qfq | 8,376,508 | 31,700,432 | 1.34% |
| 2024-07-25 | 3.72 | 3.77 | 3.71 | 3.74 | 3.40 | qfq | 6,934,350 | 25,950,985 | 0.27% |
| 2024-07-24 | 3.77 | 3.78 | 3.72 | 3.73 | 3.39 | qfq | 8,374,592 | 31,356,344 | -1.06% |
| 2024-07-23 | 3.83 | 3.84 | 3.77 | 3.77 | 3.42 | qfq | 7,128,600 | 27,123,299 | -1.57% |
| 2024-07-22 | 3.88 | 3.89 | 3.81 | 3.83 | 3.48 | qfq | 10,067,490 | 38,607,274 | -1.03% |
| 2024-07-19 | 3.85 | 3.90 | 3.83 | 3.87 | 3.51 | qfq | 12,225,490 | 47,294,875 | 0.78% |
| 2024-07-18 | 3.82 | 3.86 | 3.79 | 3.84 | 3.49 | qfq | 8,623,300 | 33,048,813 | 0.00% |
| 2024-07-17 | 3.84 | 3.86 | 3.79 | 3.84 | 3.49 | qfq | 11,197,953 | 42,861,545 | 0.52% |
| 2024-07-16 | 3.88 | 3.89 | 3.80 | 3.82 | 3.47 | qfq | 8,504,939 | 32,607,498 | -1.55% |
| 2024-07-15 | 3.91 | 3.94 | 3.86 | 3.88 | 3.52 | qfq | 11,401,799 | 44,299,586 | -1.27% |
| 2024-07-12 | 3.86 | 3.98 | 3.84 | 3.93 | 3.57 | qfq | 18,845,112 | 73,775,257 | 1.55% |
| 2024-07-11 | 3.79 | 3.89 | 3.77 | 3.87 | 3.51 | qfq | 18,870,669 | 72,349,284 | 3.48% |
| 2024-07-10 | 3.77 | 3.80 | 3.73 | 3.74 | 3.40 | qfq | 9,060,950 | 34,096,574 | -1.06% |
| 2024-07-09 | 3.74 | 3.79 | 3.68 | 3.78 | 3.43 | qfq | 12,863,142 | 48,046,530 | 0.80% |
| 2024-07-08 | 3.82 | 3.82 | 3.73 | 3.75 | 3.41 | qfq | 13,499,060 | 50,778,413 | -1.57% |
| 2024-07-05 | 3.77 | 3.82 | 3.74 | 3.81 | 3.46 | qfq | 11,205,850 | 42,373,940 | 1.06% |
| 2024-07-04 | 3.84 | 3.85 | 3.75 | 3.77 | 3.42 | qfq | 13,410,052 | 50,808,597 | -1.57% |
| 2024-07-03 | 3.87 | 3.90 | 3.83 | 3.83 | 3.48 | qfq | 9,835,533 | 37,966,449 | -1.03% |
| 2024-07-02 | 3.88 | 3.91 | 3.85 | 3.87 | 3.51 | qfq | 9,682,118 | 37,539,373 | 0.00% |
| 2024-07-01 | 3.79 | 3.89 | 3.78 | 3.87 | 3.51 | qfq | 14,455,900 | 55,467,657 | 1.84% |
| 2024-06-28 | 3.84 | 3.86 | 3.79 | 3.80 | 3.45 | qfq | 12,469,150 | 47,874,774 | -0.78% |
| 2024-06-27 | 3.87 | 3.90 | 3.81 | 3.83 | 3.48 | qfq | 10,959,641 | 42,138,976 | -1.79% |
| 2024-06-26 | 3.86 | 3.91 | 3.81 | 3.90 | 3.54 | qfq | 11,197,200 | 43,195,018 | 1.56% |
| 2024-06-25 | 3.78 | 3.87 | 3.78 | 3.84 | 3.49 | qfq | 10,980,100 | 42,066,257 | 1.32% |
| 2024-06-24 | 3.90 | 3.90 | 3.77 | 3.79 | 3.44 | qfq | 13,046,948 | 49,759,715 | -2.82% |
| 2024-06-21 | 3.87 | 3.95 | 3.86 | 3.90 | 3.54 | qfq | 9,017,888 | 35,250,778 | 0.52% |
| 2024-06-20 | 3.93 | 3.97 | 3.87 | 3.88 | 3.52 | qfq | 11,558,950 | 45,153,688 | -1.52% |
| 2024-06-19 | 3.98 | 4.02 | 3.94 | 3.94 | 3.58 | qfq | 11,531,625 | 45,717,056 | -1.50% |
| 2024-06-18 | 3.99 | 4.03 | 3.96 | 4.00 | 3.63 | qfq | 11,654,800 | 46,581,749 | 0.00% |
| 2024-06-17 | 4.07 | 4.09 | 3.98 | 4.00 | 3.63 | qfq | 25,269,884 | 101,320,554 | -2.68% |
| 2024-06-14 | 4.05 | 4.12 | 4.00 | 4.11 | 3.73 | qfq | 27,259,699 | 110,342,454 | 0.98% |
| 2024-06-13 | 4.18 | 4.20 | 4.01 | 4.07 | 3.70 | qfq | 34,968,202 | 142,888,558 | -2.86% |
| 2024-06-12 | 4.33 | 4.34 | 4.14 | 4.19 | 3.80 | qfq | 34,236,993 | 144,295,347 | -3.68% |
| 2024-06-11 | 4.34 | 4.39 | 4.32 | 4.35 | 3.95 | qfq | 10,999,750 | 47,866,763 | 0.23% |
| 2024-06-07 | 4.30 | 4.36 | 4.27 | 4.34 | 3.94 | qfq | 9,338,831 | 40,370,747 | 1.88% |
| 2024-06-06 | 4.33 | 4.36 | 4.23 | 4.26 | 3.87 | qfq | 13,755,099 | 58,850,932 | -2.29% |
| 2024-06-05 | 4.36 | 4.42 | 4.34 | 4.36 | 3.96 | qfq | 11,699,716 | 51,315,637 | 0.00% |
| 2024-06-04 | 4.32 | 4.37 | 4.28 | 4.36 | 3.96 | qfq | 9,711,791 | 42,097,023 | 0.93% |
| 2024-06-03 | 4.42 | 4.43 | 4.29 | 4.32 | 3.92 | qfq | 19,032,950 | 82,801,399 | -6.70% |
| 2024-05-31 | 4.64 | 4.67 | 4.61 | 4.63 | 4.00 | qfq | 12,461,450 | 57,806,052 | -0.22% |
| 2024-05-30 | 4.61 | 4.68 | 4.61 | 4.64 | 4.01 | qfq | 12,261,800 | 56,928,032 | 0.65% |
| 2024-05-29 | 4.57 | 4.63 | 4.57 | 4.61 | 3.99 | qfq | 8,227,800 | 37,958,692 | 0.44% |
| 2024-05-28 | 4.63 | 4.66 | 4.58 | 4.59 | 3.97 | qfq | 9,600,000 | 44,317,013 | -0.86% |
| 2024-05-27 | 4.60 | 4.64 | 4.56 | 4.63 | 4.00 | qfq | 10,296,600 | 47,304,300 | 1.09% |
| 2024-05-24 | 4.57 | 4.62 | 4.56 | 4.58 | 3.96 | qfq | 7,992,300 | 36,718,165 | 0.44% |
| 2024-05-23 | 4.64 | 4.64 | 4.55 | 4.56 | 3.94 | qfq | 10,351,900 | 47,440,293 | -2.15% |
| 2024-05-22 | 4.64 | 4.68 | 4.63 | 4.66 | 4.03 | qfq | 10,868,193 | 50,627,600 | 0.87% |
| 2024-05-21 | 4.70 | 4.70 | 4.60 | 4.62 | 4.00 | qfq | 11,091,300 | 51,398,494 | -1.49% |
| 2024-05-20 | 4.69 | 4.74 | 4.67 | 4.69 | 4.06 | qfq | 10,942,502 | 51,482,988 | 0.21% |
| 2024-05-17 | 4.64 | 4.69 | 4.61 | 4.68 | 4.05 | qfq | 9,914,403 | 46,098,792 | 0.86% |
| 2024-05-16 | 4.69 | 4.69 | 4.63 | 4.64 | 4.01 | qfq | 9,274,574 | 43,247,480 | -0.64% |
| 2024-05-15 | 4.69 | 4.70 | 4.65 | 4.67 | 4.04 | qfq | 9,963,700 | 46,553,755 | -0.64% |
| 2024-05-14 | 4.69 | 4.76 | 4.69 | 4.70 | 4.07 | qfq | 11,408,492 | 53,844,219 | -0.21% |
| 2024-05-13 | 4.72 | 4.76 | 4.69 | 4.71 | 4.07 | qfq | 15,231,742 | 71,982,944 | -0.63% |
| 2024-05-10 | 4.83 | 4.86 | 4.73 | 4.74 | 4.10 | qfq | 17,279,902 | 82,353,429 | -1.25% |
| 2024-05-09 | 4.75 | 4.83 | 4.71 | 4.80 | 4.15 | qfq | 18,805,061 | 89,938,192 | 1.05% |
| 2024-05-08 | 4.74 | 4.81 | 4.72 | 4.75 | 4.11 | qfq | 18,472,161 | 88,108,293 | 0.21% |
| 2024-05-07 | 4.76 | 4.77 | 4.69 | 4.74 | 4.10 | qfq | 13,628,900 | 64,388,504 | -0.21% |
| 2024-05-06 | 4.68 | 4.77 | 4.66 | 4.75 | 4.11 | qfq | 20,512,163 | 96,992,857 | 2.37% |
| 2024-04-30 | 4.59 | 4.66 | 4.56 | 4.64 | 4.01 | qfq | 18,232,459 | 84,446,636 | 1.09% |
| 2024-04-29 | 4.48 | 4.61 | 4.48 | 4.59 | 3.97 | qfq | 25,037,499 | 114,234,520 | 2.23% |
| 2024-04-26 | 4.42 | 4.49 | 4.40 | 4.49 | 3.88 | qfq | 14,853,937 | 65,951,332 | 1.13% |
| 2024-04-25 | 4.39 | 4.47 | 4.38 | 4.44 | 3.84 | qfq | 12,257,200 | 54,382,124 | 0.91% |
| 2024-04-24 | 4.44 | 4.44 | 4.37 | 4.40 | 3.81 | qfq | 10,149,938 | 44,606,363 | -0.68% |
| 2024-04-23 | 4.48 | 4.51 | 4.41 | 4.43 | 3.83 | qfq | 11,451,600 | 50,924,730 | -1.56% |
| 2024-04-22 | 4.52 | 4.55 | 4.47 | 4.50 | 3.89 | qfq | 13,423,667 | 60,584,672 | -0.44% |
| 2024-04-19 | 4.46 | 4.54 | 4.44 | 4.52 | 3.91 | qfq | 13,116,189 | 59,172,445 | 1.35% |
| 2024-04-18 | 4.46 | 4.51 | 4.44 | 4.46 | 3.86 | qfq | 11,957,900 | 53,549,618 | -0.22% |
| 2024-04-17 | 4.43 | 4.48 | 4.41 | 4.47 | 3.87 | qfq | 15,639,886 | 69,560,151 | 1.59% |
| 2024-04-16 | 4.49 | 4.52 | 4.40 | 4.40 | 3.81 | qfq | 16,766,600 | 74,655,389 | -2.00% |
| 2024-04-15 | 4.51 | 4.55 | 4.41 | 4.49 | 3.88 | qfq | 13,851,908 | 62,247,644 | 0.00% |
| 2024-04-12 | 4.53 | 4.55 | 4.48 | 4.49 | 3.88 | qfq | 8,542,402 | 38,513,522 | -0.44% |
| 2024-04-11 | 4.47 | 4.55 | 4.47 | 4.51 | 3.90 | qfq | 10,733,756 | 48,597,455 | 0.22% |
| 2024-04-10 | 4.55 | 4.57 | 4.46 | 4.50 | 3.89 | qfq | 13,592,664 | 61,382,397 | -1.10% |
| 2024-04-09 | 4.46 | 4.55 | 4.46 | 4.55 | 3.94 | qfq | 11,237,239 | 50,817,111 | 1.56% |
| 2024-04-08 | 4.50 | 4.53 | 4.46 | 4.48 | 3.88 | qfq | 12,346,800 | 55,551,626 | -0.67% |
| 2024-04-03 | 4.42 | 4.52 | 4.41 | 4.51 | 3.90 | qfq | 15,190,660 | 68,205,119 | 1.81% |
| 2024-04-02 | 4.41 | 4.43 | 4.37 | 4.43 | 3.83 | qfq | 9,230,650 | 40,757,562 | 0.68% |
| 2024-04-01 | 4.31 | 4.40 | 4.31 | 4.40 | 3.81 | qfq | 8,909,940 | 38,967,597 | 1.85% |
| 2024-03-29 | 4.29 | 4.33 | 4.27 | 4.32 | 3.74 | qfq | 7,128,258 | 30,641,593 | 0.70% |
| 2024-03-28 | 4.23 | 4.32 | 4.21 | 4.29 | 3.71 | qfq | 8,880,646 | 37,957,341 | 1.66% |
| 2024-03-27 | 4.31 | 4.33 | 4.22 | 4.22 | 3.65 | qfq | 10,268,558 | 44,029,582 | -1.86% |
| 2024-03-26 | 4.28 | 4.33 | 4.24 | 4.30 | 3.72 | qfq | 9,051,485 | 38,803,787 | -0.23% |
| 2024-03-25 | 4.39 | 4.41 | 4.29 | 4.31 | 3.73 | qfq | 9,594,850 | 41,758,072 | -1.60% |
| 2024-03-22 | 4.45 | 4.47 | 4.38 | 4.38 | 3.79 | qfq | 9,928,201 | 43,736,264 | -1.79% |
| 2024-03-21 | 4.50 | 4.52 | 4.45 | 4.46 | 3.86 | qfq | 9,258,053 | 41,377,049 | -0.89% |
| 2024-03-20 | 4.47 | 4.51 | 4.45 | 4.50 | 3.89 | qfq | 7,964,124 | 35,712,573 | 0.67% |
| 2024-03-19 | 4.53 | 4.53 | 4.47 | 4.47 | 3.87 | qfq | 9,172,400 | 41,270,264 | -1.54% |
| 2024-03-18 | 4.50 | 4.55 | 4.47 | 4.54 | 3.93 | qfq | 10,596,800 | 47,715,170 | 0.89% |
| 2024-03-15 | 4.45 | 4.50 | 4.44 | 4.50 | 3.89 | qfq | 9,203,700 | 41,128,318 | 0.90% |
| 2024-03-14 | 4.49 | 4.55 | 4.44 | 4.46 | 3.86 | qfq | 10,332,600 | 46,417,741 | -0.45% |
| 2024-03-13 | 4.49 | 4.49 | 4.45 | 4.48 | 3.88 | qfq | 8,632,800 | 38,598,323 | 0.00% |
| 2024-03-12 | 4.44 | 4.48 | 4.43 | 4.48 | 3.88 | qfq | 11,233,635 | 50,140,411 | 0.90% |
| 2024-03-11 | 4.40 | 4.44 | 4.38 | 4.44 | 3.84 | qfq | 8,793,655 | 38,779,908 | 0.45% |
| 2024-03-08 | 4.41 | 4.44 | 4.37 | 4.42 | 3.82 | qfq | 9,641,085 | 42,419,026 | -0.23% |
| 2024-03-07 | 4.42 | 4.48 | 4.41 | 4.43 | 3.83 | qfq | 9,871,800 | 43,884,587 | 0.45% |
| 2024-03-06 | 4.41 | 4.45 | 4.36 | 4.41 | 3.81 | qfq | 10,854,000 | 47,827,284 | 0.00% |
| 2024-03-05 | 4.43 | 4.45 | 4.39 | 4.41 | 3.81 | qfq | 10,676,008 | 47,151,707 | -1.12% |
| 2024-03-04 | 4.48 | 4.52 | 4.43 | 4.46 | 3.86 | qfq | 9,884,699 | 44,109,778 | -0.67% |
| 2024-03-01 | 4.49 | 4.52 | 4.46 | 4.49 | 3.88 | qfq | 9,936,900 | 44,576,922 | -0.22% |
| 2024-02-29 | 4.43 | 4.50 | 4.42 | 4.50 | 3.89 | qfq | 13,342,450 | 59,597,533 | 1.12% |
| 2024-02-28 | 4.48 | 4.62 | 4.45 | 4.45 | 3.85 | qfq | 24,074,167 | 109,438,765 | -0.89% |
| 2024-02-27 | 4.44 | 4.49 | 4.42 | 4.49 | 3.88 | qfq | 11,094,500 | 49,427,288 | 0.67% |
| 2024-02-26 | 4.46 | 4.50 | 4.43 | 4.46 | 3.86 | qfq | 12,919,800 | 57,637,616 | 0.00% |
| 2024-02-23 | 4.47 | 4.48 | 4.41 | 4.46 | 3.86 | qfq | 11,209,752 | 49,760,435 | -0.22% |
| 2024-02-22 | 4.48 | 4.51 | 4.43 | 4.47 | 3.87 | qfq | 11,492,402 | 51,298,152 | -0.22% |
| 2024-02-21 | 4.50 | 4.58 | 4.46 | 4.48 | 3.88 | qfq | 15,526,700 | 70,276,789 | -0.67% |
| 2024-02-20 | 4.44 | 4.53 | 4.41 | 4.51 | 3.90 | qfq | 13,727,100 | 61,680,379 | 1.35% |
| 2024-02-19 | 4.55 | 4.58 | 4.43 | 4.45 | 3.85 | qfq | 19,818,288 | 88,883,777 | -1.11% |
| 2024-02-08 | 4.45 | 4.60 | 4.43 | 4.50 | 3.89 | qfq | 27,302,625 | 124,108,076 | 1.12% |
| 2024-02-07 | 4.22 | 4.49 | 4.21 | 4.45 | 3.85 | qfq | 28,728,979 | 126,612,316 | 5.20% |
| 2024-02-06 | 3.90 | 4.28 | 3.86 | 4.23 | 3.66 | qfq | 23,290,514 | 95,323,527 | 8.46% |
| 2024-02-05 | 4.06 | 4.08 | 3.78 | 3.90 | 3.37 | qfq | 22,142,217 | 86,875,317 | -4.41% |
| 2024-02-02 | 4.22 | 4.26 | 3.96 | 4.08 | 3.53 | qfq | 19,335,555 | 79,596,418 | -2.86% |
| 2024-02-01 | 4.22 | 4.31 | 4.18 | 4.20 | 3.63 | qfq | 11,927,038 | 50,475,609 | -0.47% |
| 2024-01-31 | 4.36 | 4.37 | 4.22 | 4.22 | 3.65 | qfq | 11,036,300 | 47,186,852 | -3.43% |
| 2024-01-30 | 4.47 | 4.48 | 4.35 | 4.37 | 3.78 | qfq | 7,197,100 | 31,875,355 | -2.24% |
| 2024-01-29 | 4.52 | 4.56 | 4.45 | 4.47 | 3.87 | qfq | 9,483,597 | 42,532,965 | -1.32% |
| 2024-01-26 | 4.52 | 4.57 | 4.50 | 4.53 | 3.92 | qfq | 8,915,750 | 40,486,977 | 0.22% |
| 2024-01-25 | 4.35 | 4.53 | 4.33 | 4.52 | 3.91 | qfq | 11,822,552 | 52,593,354 | 3.91% |
| 2024-01-24 | 4.28 | 4.35 | 4.19 | 4.35 | 3.76 | qfq | 9,046,385 | 38,700,546 | 1.87% |
| 2024-01-23 | 4.22 | 4.30 | 4.17 | 4.27 | 3.69 | qfq | 10,198,131 | 43,291,293 | 0.71% |
| 2024-01-22 | 4.45 | 4.45 | 4.19 | 4.24 | 3.67 | qfq | 15,208,481 | 65,634,946 | -4.50% |
| 2024-01-19 | 4.46 | 4.49 | 4.42 | 4.44 | 3.84 | qfq | 6,877,015 | 30,617,831 | -0.45% |
| 2024-01-18 | 4.51 | 4.51 | 4.33 | 4.46 | 3.86 | qfq | 15,777,134 | 69,526,084 | -1.33% |
| 2024-01-17 | 4.61 | 4.62 | 4.51 | 4.52 | 3.91 | qfq | 8,362,400 | 38,161,572 | -1.74% |
| 2024-01-16 | 4.63 | 4.64 | 4.55 | 4.60 | 3.98 | qfq | 8,825,700 | 40,561,302 | -0.43% |
| 2024-01-15 | 4.62 | 4.66 | 4.59 | 4.62 | 4.00 | qfq | 6,482,864 | 29,991,416 | -0.22% |
| 2024-01-12 | 4.63 | 4.68 | 4.62 | 4.63 | 4.00 | qfq | 5,982,497 | 27,851,935 | -0.22% |
| 2024-01-11 | 4.62 | 4.66 | 4.59 | 4.64 | 4.01 | qfq | 7,723,610 | 35,745,238 | 0.65% |
| 2024-01-10 | 4.59 | 4.67 | 4.56 | 4.61 | 3.99 | qfq | 8,692,871 | 40,179,638 | 0.44% |
| 2024-01-09 | 4.60 | 4.65 | 4.56 | 4.59 | 3.97 | qfq | 6,919,621 | 31,785,141 | -0.22% |
| 2024-01-08 | 4.68 | 4.68 | 4.60 | 4.60 | 3.98 | qfq | 8,514,899 | 39,476,037 | -1.92% |
| 2024-01-05 | 4.72 | 4.73 | 4.66 | 4.69 | 4.06 | qfq | 9,942,500 | 46,721,143 | -0.42% |
| 2024-01-04 | 4.73 | 4.74 | 4.68 | 4.71 | 4.07 | qfq | 7,215,198 | 33,907,896 | -0.21% |
| 2024-01-03 | 4.66 | 4.73 | 4.66 | 4.72 | 4.08 | qfq | 10,221,719 | 48,071,965 | 1.07% |
| 2024-01-02 | 4.64 | 4.71 | 4.64 | 4.67 | 4.04 | qfq | 9,406,099 | 43,978,109 | 0.21% |
| 2023-12-29 | 4.66 | 4.68 | 4.64 | 4.66 | 4.03 | qfq | 6,461,009 | 30,069,157 | 0.00% |
| 2023-12-28 | 4.61 | 4.67 | 4.57 | 4.66 | 4.03 | qfq | 8,858,150 | 41,056,340 | 1.30% |
| 2023-12-27 | 4.58 | 4.61 | 4.54 | 4.60 | 3.98 | qfq | 5,866,350 | 26,811,388 | 0.44% |
| 2023-12-26 | 4.60 | 4.65 | 4.56 | 4.58 | 3.96 | qfq | 8,612,308 | 39,605,149 | -0.65% |
| 2023-12-25 | 4.58 | 4.62 | 4.54 | 4.61 | 3.99 | qfq | 8,045,257 | 36,828,051 | 0.66% |
| 2023-12-22 | 4.65 | 4.65 | 4.57 | 4.58 | 3.96 | qfq | 10,920,500 | 50,347,519 | -1.51% |
| 2023-12-21 | 4.66 | 4.66 | 4.57 | 4.65 | 4.02 | qfq | 11,554,957 | 53,386,376 | -0.64% |
| 2023-12-20 | 4.72 | 4.74 | 4.66 | 4.68 | 4.05 | qfq | 8,904,322 | 41,799,740 | -0.64% |
| 2023-12-19 | 4.70 | 4.72 | 4.66 | 4.71 | 4.07 | qfq | 8,902,723 | 41,764,207 | 0.21% |
| 2023-12-18 | 4.74 | 4.75 | 4.69 | 4.70 | 4.07 | qfq | 10,718,581 | 50,577,717 | -0.84% |
| 2023-12-15 | 4.78 | 4.80 | 4.73 | 4.74 | 4.10 | qfq | 8,096,803 | 38,625,532 | -0.63% |
| 2023-12-14 | 4.83 | 4.83 | 4.77 | 4.77 | 4.13 | qfq | 8,511,300 | 40,866,355 | -0.83% |
| 2023-12-13 | 4.80 | 4.86 | 4.79 | 4.81 | 4.16 | qfq | 8,906,600 | 43,063,208 | 0.00% |
| 2023-12-12 | 4.80 | 4.82 | 4.77 | 4.81 | 4.16 | qfq | 8,498,150 | 40,755,373 | 0.21% |
| 2023-12-11 | 4.78 | 4.82 | 4.70 | 4.80 | 4.15 | qfq | 12,830,456 | 61,066,710 | 0.63% |
| 2023-12-08 | 4.82 | 4.83 | 4.77 | 4.77 | 4.13 | qfq | 9,421,111 | 45,192,010 | -0.63% |
| 2023-12-07 | 4.82 | 4.85 | 4.80 | 4.80 | 4.15 | qfq | 10,068,600 | 48,508,000 | -0.41% |
| 2023-12-06 | 4.82 | 4.86 | 4.79 | 4.82 | 4.17 | qfq | 9,555,484 | 46,115,849 | 0.00% |
| 2023-12-05 | 4.89 | 4.91 | 4.82 | 4.82 | 4.17 | qfq | 11,376,907 | 55,252,529 | -1.63% |
| 2023-12-04 | 4.92 | 4.95 | 4.88 | 4.90 | 4.24 | qfq | 9,990,934 | 49,074,341 | -0.20% |
| 2023-12-01 | 4.93 | 4.95 | 4.88 | 4.91 | 4.25 | qfq | 10,674,712 | 52,475,784 | 0.00% |
| 2023-11-30 | 4.93 | 4.95 | 4.88 | 4.91 | 4.25 | qfq | 9,262,892 | 45,497,412 | -0.61% |
| 2023-11-29 | 4.97 | 4.98 | 4.92 | 4.94 | 4.27 | qfq | 11,518,247 | 56,988,037 | -0.60% |
| 2023-11-28 | 4.89 | 4.97 | 4.84 | 4.97 | 4.30 | qfq | 19,596,700 | 96,585,149 | 1.84% |
| 2023-11-27 | 4.95 | 4.96 | 4.87 | 4.88 | 4.22 | qfq | 16,055,205 | 78,638,859 | -1.21% |
| 2023-11-24 | 4.90 | 4.95 | 4.88 | 4.94 | 4.27 | qfq | 17,511,707 | 86,198,687 | 1.02% |
| 2023-11-23 | 4.84 | 4.89 | 4.83 | 4.89 | 4.23 | qfq | 11,983,534 | 58,320,750 | 1.24% |
| 2023-11-22 | 4.83 | 4.85 | 4.82 | 4.83 | 4.18 | qfq | 9,351,100 | 45,221,818 | -0.21% |
| 2023-11-21 | 4.82 | 4.88 | 4.81 | 4.84 | 4.19 | qfq | 16,572,498 | 80,358,622 | 0.62% |
| 2023-11-20 | 4.80 | 4.82 | 4.77 | 4.81 | 4.16 | qfq | 11,664,715 | 56,036,916 | 0.42% |
| 2023-11-17 | 4.79 | 4.80 | 4.75 | 4.79 | 4.14 | qfq | 10,887,281 | 51,997,385 | 0.21% |
| 2023-11-16 | 4.80 | 4.81 | 4.77 | 4.78 | 4.13 | qfq | 9,555,273 | 45,795,169 | -0.62% |
| 2023-11-15 | 4.82 | 4.84 | 4.79 | 4.81 | 4.16 | qfq | 11,001,415 | 52,886,889 | 0.21% |
| 2023-11-14 | 4.78 | 4.82 | 4.77 | 4.80 | 4.15 | qfq | 12,671,550 | 60,698,270 | 0.21% |
| 2023-11-13 | 4.80 | 4.81 | 4.75 | 4.79 | 4.14 | qfq | 10,874,575 | 51,938,662 | 0.21% |
| 2023-11-10 | 4.78 | 4.80 | 4.74 | 4.78 | 4.13 | qfq | 10,003,741 | 47,727,020 | -0.21% |
| 2023-11-09 | 4.78 | 4.83 | 4.78 | 4.79 | 4.14 | qfq | 9,612,473 | 46,134,197 | 0.21% |
| 2023-11-08 | 4.81 | 4.83 | 4.77 | 4.78 | 4.13 | qfq | 11,084,580 | 53,205,674 | -0.62% |
| 2023-11-07 | 4.83 | 4.84 | 4.80 | 4.81 | 4.16 | qfq | 11,240,000 | 54,163,256 | -0.21% |
| 2023-11-06 | 4.81 | 4.85 | 4.80 | 4.82 | 4.17 | qfq | 12,484,575 | 60,197,396 | 0.63% |
| 2023-11-03 | 4.81 | 4.84 | 4.78 | 4.79 | 4.14 | qfq | 12,505,500 | 60,204,507 | -0.42% |
| 2023-11-02 | 4.84 | 4.85 | 4.81 | 4.81 | 4.16 | qfq | 8,301,382 | 40,065,105 | -0.41% |
| 2023-11-01 | 4.87 | 4.89 | 4.80 | 4.83 | 4.18 | qfq | 12,436,277 | 60,041,153 | -0.62% |
| 2023-10-31 | 5.00 | 5.03 | 4.83 | 4.86 | 4.20 | qfq | 26,602,447 | 130,675,162 | -3.95% |
| 2023-10-30 | 4.85 | 5.08 | 4.84 | 5.06 | 4.38 | qfq | 26,874,502 | 134,284,964 | 4.33% |
| 2023-10-27 | 4.74 | 4.88 | 4.72 | 4.85 | 4.20 | qfq | 9,352,700 | 44,978,278 | 1.89% |
| 2023-10-26 | 4.74 | 4.77 | 4.71 | 4.76 | 4.12 | qfq | 6,347,402 | 30,062,517 | 0.00% |
| 2023-10-25 | 4.74 | 4.79 | 4.74 | 4.76 | 4.12 | qfq | 7,971,500 | 38,006,143 | 0.21% |
| 2023-10-24 | 4.68 | 4.76 | 4.65 | 4.75 | 4.11 | qfq | 12,428,791 | 58,457,725 | 2.37% |
| 2023-10-23 | 4.75 | 4.76 | 4.61 | 4.64 | 4.01 | qfq | 10,732,600 | 50,189,772 | -2.32% |
| 2023-10-20 | 4.79 | 4.82 | 4.74 | 4.75 | 4.11 | qfq | 10,733,700 | 51,202,245 | -0.84% |
| 2023-10-19 | 4.85 | 4.87 | 4.78 | 4.79 | 4.14 | qfq | 9,853,849 | 47,531,638 | -1.44% |
| 2023-10-18 | 4.93 | 4.94 | 4.86 | 4.86 | 4.20 | qfq | 9,614,300 | 47,041,906 | -1.82% |
| 2023-10-17 | 4.95 | 4.96 | 4.92 | 4.95 | 4.28 | qfq | 7,786,900 | 38,456,437 | 0.00% |
| 2023-10-16 | 4.98 | 5.00 | 4.91 | 4.95 | 4.28 | qfq | 10,382,700 | 51,363,635 | -0.40% |
| 2023-10-13 | 4.95 | 4.99 | 4.94 | 4.97 | 4.30 | qfq | 7,569,670 | 37,596,105 | 0.20% |
| 2023-10-12 | 4.98 | 5.00 | 4.95 | 4.96 | 4.29 | qfq | 7,057,050 | 35,058,047 | 0.20% |
| 2023-10-11 | 4.93 | 5.03 | 4.93 | 4.95 | 4.28 | qfq | 10,202,023 | 50,757,412 | 0.41% |
| 2023-10-10 | 4.96 | 4.99 | 4.93 | 4.93 | 4.26 | qfq | 9,351,700 | 46,287,174 | -0.40% |
| 2023-10-09 | 5.01 | 5.02 | 4.94 | 4.95 | 4.28 | qfq | 12,744,700 | 63,296,117 | -1.20% |
| 2023-09-28 | 5.05 | 5.05 | 5.00 | 5.01 | 4.33 | qfq | 9,186,500 | 46,110,611 | -0.20% |
| 2023-09-27 | 5.01 | 5.05 | 5.01 | 5.02 | 4.34 | qfq | 8,439,908 | 42,434,982 | 0.00% |
| 2023-09-26 | 5.09 | 5.09 | 5.01 | 5.02 | 4.34 | qfq | 8,705,946 | 43,865,200 | -0.99% |
| 2023-09-25 | 5.06 | 5.10 | 5.03 | 5.07 | 4.39 | qfq | 9,393,641 | 47,691,612 | 0.20% |
| 2023-09-22 | 5.03 | 5.08 | 4.99 | 5.06 | 4.38 | qfq | 11,129,358 | 55,977,069 | 1.00% |
| 2023-09-21 | 5.08 | 5.09 | 5.00 | 5.01 | 4.33 | qfq | 8,608,500 | 43,290,451 | -1.57% |
| 2023-09-20 | 5.06 | 5.10 | 5.05 | 5.09 | 4.40 | qfq | 10,404,161 | 52,900,460 | 0.39% |
| 2023-09-19 | 5.06 | 5.11 | 5.03 | 5.07 | 4.39 | qfq | 10,804,999 | 54,817,087 | 0.20% |
| 2023-09-18 | 5.09 | 5.09 | 5.01 | 5.06 | 4.38 | qfq | 10,391,747 | 52,481,895 | 0.20% |
| 2023-09-15 | 5.06 | 5.09 | 5.04 | 5.05 | 4.37 | qfq | 9,175,401 | 46,477,091 | 0.00% |
| 2023-09-14 | 5.06 | 5.07 | 5.00 | 5.05 | 4.37 | qfq | 9,524,488 | 48,007,652 | 0.40% |
| 2023-09-13 | 5.08 | 5.09 | 5.01 | 5.03 | 4.35 | qfq | 13,565,102 | 68,463,695 | -0.98% |
| 2023-09-12 | 5.01 | 5.09 | 5.00 | 5.08 | 4.39 | qfq | 15,920,300 | 80,622,986 | 0.99% |
| 2023-09-11 | 4.93 | 5.08 | 4.91 | 5.03 | 4.35 | qfq | 18,506,433 | 92,796,561 | 2.24% |
| 2023-09-08 | 4.82 | 4.94 | 4.82 | 4.92 | 4.26 | qfq | 18,808,321 | 92,001,706 | 1.86% |
| 2023-09-07 | 4.86 | 4.88 | 4.83 | 4.83 | 4.18 | qfq | 11,193,760 | 54,255,874 | -0.82% |
| 2023-09-06 | 4.89 | 4.89 | 4.82 | 4.87 | 4.21 | qfq | 11,648,657 | 56,548,873 | -0.20% |
| 2023-09-05 | 4.93 | 4.93 | 4.86 | 4.88 | 4.22 | qfq | 15,236,480 | 74,538,113 | -1.21% |
| 2023-09-04 | 4.87 | 4.94 | 4.86 | 4.94 | 4.27 | qfq | 12,739,050 | 62,560,770 | 1.65% |
| 2023-09-01 | 4.84 | 4.89 | 4.84 | 4.86 | 4.20 | qfq | 8,240,650 | 40,074,844 | 0.00% |
| 2023-08-31 | 4.88 | 4.89 | 4.83 | 4.86 | 4.20 | qfq | 11,995,432 | 58,228,998 | -0.41% |
| 2023-08-30 | 4.91 | 4.95 | 4.87 | 4.88 | 4.22 | qfq | 12,991,350 | 63,738,363 | -0.61% |
| 2023-08-29 | 4.92 | 4.95 | 4.86 | 4.91 | 4.25 | qfq | 22,764,376 | 111,585,330 | -0.41% |
| 2023-08-28 | 5.08 | 5.10 | 4.92 | 4.93 | 4.26 | qfq | 17,812,880 | 89,442,333 | 1.23% |
| 2023-08-25 | 4.86 | 4.94 | 4.83 | 4.87 | 4.21 | qfq | 8,753,700 | 42,785,276 | 0.21% |
| 2023-08-24 | 4.86 | 4.91 | 4.85 | 4.86 | 4.20 | qfq | 8,200,905 | 39,957,963 | -0.41% |
| 2023-08-23 | 4.93 | 4.93 | 4.86 | 4.88 | 4.22 | qfq | 8,857,565 | 43,351,264 | -0.61% |
| 2023-08-22 | 4.94 | 4.96 | 4.87 | 4.91 | 4.25 | qfq | 9,477,565 | 46,512,621 | -0.20% |
| 2023-08-21 | 4.98 | 5.04 | 4.91 | 4.92 | 4.26 | qfq | 8,861,650 | 44,016,081 | -1.20% |
| 2023-08-18 | 5.09 | 5.09 | 4.97 | 4.98 | 4.31 | qfq | 9,649,654 | 48,470,600 | -1.78% |
| 2023-08-17 | 5.04 | 5.08 | 5.02 | 5.07 | 4.39 | qfq | 9,833,046 | 49,644,329 | 0.40% |
| 2023-08-16 | 5.06 | 5.11 | 5.04 | 5.05 | 4.37 | qfq | 7,544,000 | 38,242,435 | -0.59% |
| 2023-08-15 | 5.07 | 5.13 | 5.04 | 5.08 | 4.39 | qfq | 8,102,258 | 41,186,416 | 0.20% |
| 2023-08-14 | 5.02 | 5.08 | 4.99 | 5.07 | 4.39 | qfq | 8,313,700 | 41,910,016 | 0.40% |
| 2023-08-11 | 5.14 | 5.15 | 5.04 | 5.05 | 4.37 | qfq | 10,506,534 | 53,469,577 | -1.56% |
| 2023-08-10 | 5.11 | 5.15 | 5.09 | 5.13 | 4.44 | qfq | 6,678,400 | 34,231,401 | 0.20% |
| 2023-08-09 | 5.10 | 5.15 | 5.08 | 5.12 | 4.43 | qfq | 7,718,400 | 39,490,827 | -0.19% |
| 2023-08-08 | 5.11 | 5.14 | 5.03 | 5.13 | 4.44 | qfq | 11,100,593 | 56,494,008 | 0.79% |
| 2023-08-07 | 5.19 | 5.20 | 5.08 | 5.09 | 4.40 | qfq | 13,477,900 | 68,998,347 | -1.93% |
| 2023-08-04 | 5.20 | 5.25 | 5.18 | 5.19 | 4.49 | qfq | 10,741,000 | 55,911,804 | 0.19% |
| 2023-08-03 | 5.19 | 5.22 | 5.17 | 5.18 | 4.48 | qfq | 12,343,528 | 64,101,822 | -0.38% |
| 2023-08-02 | 5.22 | 5.25 | 5.19 | 5.20 | 4.50 | qfq | 8,240,443 | 42,961,081 | -0.38% |
| 2023-08-01 | 5.24 | 5.26 | 5.21 | 5.22 | 4.52 | qfq | 9,641,470 | 50,439,836 | -0.19% |
| 2023-07-31 | 5.24 | 5.29 | 5.22 | 5.23 | 4.52 | qfq | 8,957,872 | 47,073,301 | 0.00% |
| 2023-07-28 | 5.20 | 5.24 | 5.17 | 5.23 | 4.52 | qfq | 8,548,340 | 44,513,428 | 0.77% |
| 2023-07-27 | 5.18 | 5.21 | 5.17 | 5.19 | 4.49 | qfq | 7,694,686 | 39,981,247 | 0.00% |
| 2023-07-26 | 5.17 | 5.20 | 5.15 | 5.19 | 4.49 | qfq | 6,562,100 | 34,001,882 | 0.58% |
| 2023-07-25 | 5.18 | 5.20 | 5.15 | 5.16 | 4.46 | qfq | 8,668,100 | 44,807,259 | 0.19% |
| 2023-07-24 | 5.17 | 5.17 | 5.14 | 5.15 | 4.45 | qfq | 6,977,150 | 35,951,690 | -0.19% |
| 2023-07-21 | 5.15 | 5.18 | 5.14 | 5.16 | 4.46 | qfq | 6,243,450 | 32,198,048 | 0.19% |
| 2023-07-20 | 5.14 | 5.20 | 5.14 | 5.15 | 4.45 | qfq | 10,465,950 | 54,102,659 | 0.00% |
| 2023-07-19 | 5.12 | 5.16 | 5.12 | 5.15 | 4.45 | qfq | 6,174,500 | 31,757,187 | 0.19% |
| 2023-07-18 | 5.10 | 5.15 | 5.08 | 5.14 | 4.45 | qfq | 9,276,507 | 47,489,021 | 0.78% |