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
广东建工002060.SZ
最近收盘价3.252026-07-17
最近交易日2026-07-17
成交量（股）22,407,188
成交额（元）73,267,452
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.26 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 22,407,188 | 73,267,452 | -0.31% |
| 2026-07-16 | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 16,685,200 | 54,222,518 | 0.00% |
| 2026-07-15 | 3.21 | 3.26 | 3.18 | 3.26 | 3.26 | qfq | 19,231,690 | 62,223,064 | 2.19% |
| 2026-07-14 | 3.15 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 17,457,060 | 55,821,226 | 1.27% |
| 2026-07-13 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | qfq | 18,270,500 | 57,610,203 | 0.32% |
| 2026-07-10 | 3.09 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 17,338,640 | 54,149,094 | 1.29% |
| 2026-07-09 | 3.15 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 16,927,040 | 52,882,290 | -2.21% |
| 2026-07-08 | 3.11 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 20,818,215 | 65,841,077 | 1.60% |
| 2026-07-07 | 3.15 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 15,957,700 | 49,589,825 | -0.95% |
| 2026-07-06 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | qfq | 17,936,440 | 55,911,862 | 1.94% |
| 2026-07-03 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 12,053,900 | 37,223,002 | 0.65% |
| 2026-07-02 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 15,684,400 | 48,158,010 | 0.00% |
| 2026-07-01 | 3.04 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 16,104,500 | 49,193,580 | 1.32% |
| 2026-06-30 | 3.05 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 13,097,250 | 39,612,172 | -0.98% |
| 2026-06-29 | 3.07 | 3.10 | 2.98 | 3.06 | 3.06 | qfq | 16,046,112 | 48,908,202 | -0.33% |
| 2026-06-26 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | qfq | 13,551,748 | 41,962,824 | -0.97% |
| 2026-06-25 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 13,056,680 | 40,482,324 | -0.96% |
| 2026-06-24 | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 13,096,636 | 41,244,442 | -1.88% |
| 2026-06-23 | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 13,790,000 | 44,305,701 | -0.31% |
| 2026-06-22 | 3.22 | 3.22 | 3.10 | 3.20 | 3.20 | qfq | 18,300,436 | 57,701,549 | -0.62% |
| 2026-06-18 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 10,980,300 | 35,287,798 | -1.23% |
| 2026-06-17 | 3.26 | 3.28 | 3.20 | 3.26 | 3.26 | qfq | 14,316,889 | 46,290,847 | -0.31% |
| 2026-06-16 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 12,394,609 | 40,385,963 | -0.30% |
| 2026-06-15 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 15,313,721 | 50,302,497 | 0.61% |
| 2026-06-12 | 3.24 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 13,614,721 | 44,247,074 | 1.56% |
| 2026-06-11 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 14,843,724 | 47,885,637 | -1.83% |
| 2026-06-10 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | qfq | 18,405,952 | 60,118,614 | -2.39% |
| 2026-06-09 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 16,529,906 | 55,367,247 | -1.47% |
| 2026-06-08 | 3.42 | 3.46 | 3.37 | 3.40 | 3.40 | qfq | 27,343,688 | 93,200,938 | -2.58% |
| 2026-06-05 | 3.54 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 39,008,800 | 137,136,425 | -2.79% |
| 2026-06-04 | 3.52 | 3.73 | 3.50 | 3.59 | 3.59 | qfq | 52,434,300 | 189,685,116 | 1.41% |
| 2026-06-03 | 3.56 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 30,324,475 | 106,405,167 | -0.84% |
| 2026-06-02 | 3.63 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 28,240,700 | 101,218,555 | -1.92% |
| 2026-06-01 | 3.54 | 3.66 | 3.50 | 3.64 | 3.64 | qfq | 39,887,886 | 143,470,555 | 2.54% |
| 2026-05-29 | 3.46 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 32,936,272 | 116,860,353 | 2.60% |
| 2026-05-28 | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 14,039,476 | 48,406,154 | 1.17% |
| 2026-05-27 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 16,921,193 | 58,187,469 | -2.01% |
| 2026-05-26 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 20,314,336 | 70,757,997 | -1.41% |
| 2026-05-25 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 17,907,336 | 63,537,705 | -0.84% |
| 2026-05-22 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 18,733,361 | 66,883,387 | -3.25% |
| 2026-05-21 | 3.72 | 3.76 | 3.67 | 3.69 | 3.55 | qfq | 26,622,100 | 99,072,339 | -0.81% |
| 2026-05-20 | 3.80 | 3.80 | 3.71 | 3.72 | 3.58 | qfq | 29,609,300 | 110,522,987 | -2.87% |
| 2026-05-19 | 3.72 | 3.88 | 3.69 | 3.83 | 3.68 | qfq | 43,639,324 | 165,863,966 | 2.96% |
| 2026-05-18 | 3.68 | 3.73 | 3.66 | 3.72 | 3.58 | qfq | 22,563,741 | 83,391,612 | 1.64% |
| 2026-05-15 | 3.75 | 3.76 | 3.63 | 3.66 | 3.52 | qfq | 47,835,714 | 176,036,761 | -2.14% |
| 2026-05-14 | 3.87 | 3.88 | 3.74 | 3.74 | 3.60 | qfq | 50,527,788 | 192,355,734 | -3.11% |
| 2026-05-13 | 3.79 | 3.87 | 3.78 | 3.86 | 3.71 | qfq | 49,077,800 | 188,873,238 | 1.85% |
| 2026-05-12 | 3.78 | 3.82 | 3.76 | 3.79 | 3.65 | qfq | 30,457,200 | 115,502,988 | 0.00% |
| 2026-05-11 | 3.80 | 3.83 | 3.77 | 3.79 | 3.65 | qfq | 32,383,800 | 123,038,915 | -0.52% |
| 2026-05-08 | 3.76 | 3.86 | 3.76 | 3.81 | 3.67 | qfq | 34,729,300 | 132,234,082 | 0.79% |
| 2026-05-07 | 3.76 | 3.79 | 3.74 | 3.78 | 3.64 | qfq | 34,194,200 | 128,949,347 | 0.80% |
| 2026-05-06 | 3.75 | 3.78 | 3.73 | 3.75 | 3.61 | qfq | 37,700,290 | 141,421,992 | -0.27% |
| 2026-04-30 | 3.83 | 3.84 | 3.75 | 3.76 | 3.62 | qfq | 50,803,093 | 191,347,627 | -2.84% |
| 2026-04-29 | 3.84 | 3.89 | 3.82 | 3.87 | 3.72 | qfq | 32,728,424 | 126,531,741 | 1.04% |
| 2026-04-28 | 3.80 | 3.84 | 3.78 | 3.83 | 3.68 | qfq | 29,824,147 | 113,695,595 | 0.52% |
| 2026-04-27 | 3.80 | 3.83 | 3.77 | 3.81 | 3.67 | qfq | 30,532,800 | 115,926,457 | -0.52% |
| 2026-04-24 | 3.90 | 3.91 | 3.80 | 3.83 | 3.68 | qfq | 48,676,714 | 187,265,876 | -2.54% |
| 2026-04-23 | 3.85 | 3.94 | 3.81 | 3.93 | 3.78 | qfq | 62,862,749 | 244,140,002 | 2.34% |
| 2026-04-22 | 3.85 | 3.87 | 3.83 | 3.84 | 3.69 | qfq | 31,789,733 | 122,237,096 | -0.78% |
| 2026-04-21 | 3.84 | 3.89 | 3.78 | 3.87 | 3.72 | qfq | 49,911,877 | 191,841,459 | 0.26% |
| 2026-04-20 | 3.88 | 3.89 | 3.83 | 3.86 | 3.71 | qfq | 43,924,052 | 169,269,303 | -0.52% |
| 2026-04-17 | 3.89 | 3.91 | 3.85 | 3.88 | 3.73 | qfq | 54,045,119 | 209,421,201 | -1.02% |
| 2026-04-16 | 4.04 | 4.04 | 3.91 | 3.92 | 3.77 | qfq | 127,835,632 | 504,893,782 | -3.21% |
| 2026-04-15 | 3.78 | 4.11 | 3.77 | 4.05 | 3.90 | qfq | 140,661,690 | 567,419,982 | 8.29% |
| 2026-04-14 | 3.76 | 3.77 | 3.70 | 3.74 | 3.60 | qfq | 23,736,849 | 88,523,911 | 0.27% |
| 2026-04-13 | 3.73 | 3.75 | 3.69 | 3.73 | 3.59 | qfq | 28,222,518 | 105,071,944 | -0.53% |
| 2026-04-10 | 3.81 | 3.81 | 3.75 | 3.75 | 3.61 | qfq | 28,828,788 | 109,108,089 | -1.06% |
| 2026-04-09 | 3.87 | 3.91 | 3.78 | 3.79 | 3.65 | qfq | 33,454,308 | 128,278,462 | -2.57% |
| 2026-04-08 | 3.80 | 3.90 | 3.77 | 3.89 | 3.74 | qfq | 47,318,157 | 182,396,140 | 4.29% |
| 2026-04-07 | 3.72 | 3.77 | 3.68 | 3.73 | 3.59 | qfq | 27,949,000 | 104,141,316 | 0.27% |
| 2026-04-03 | 3.88 | 3.89 | 3.70 | 3.72 | 3.58 | qfq | 49,696,326 | 187,660,953 | -4.62% |
| 2026-04-02 | 3.93 | 3.97 | 3.86 | 3.90 | 3.75 | qfq | 40,528,277 | 158,398,435 | 0.00% |
| 2026-04-01 | 3.97 | 4.01 | 3.87 | 3.90 | 3.75 | qfq | 48,908,900 | 191,893,637 | -0.51% |
| 2026-03-31 | 3.94 | 4.03 | 3.86 | 3.92 | 3.77 | qfq | 53,196,930 | 209,327,616 | 0.00% |
| 2026-03-30 | 3.96 | 3.98 | 3.78 | 3.92 | 3.77 | qfq | 62,639,100 | 241,781,193 | -2.24% |
| 2026-03-27 | 4.02 | 4.06 | 3.97 | 4.01 | 3.86 | qfq | 47,907,300 | 192,040,496 | -1.47% |
| 2026-03-26 | 4.11 | 4.11 | 4.02 | 4.07 | 3.92 | qfq | 45,302,358 | 183,923,871 | -0.73% |
| 2026-03-25 | 3.96 | 4.13 | 3.93 | 4.10 | 3.94 | qfq | 64,339,416 | 262,078,289 | 3.27% |
| 2026-03-24 | 3.85 | 3.97 | 3.78 | 3.97 | 3.82 | qfq | 56,912,032 | 220,953,883 | 4.47% |
| 2026-03-23 | 3.90 | 3.94 | 3.76 | 3.80 | 3.66 | qfq | 63,253,747 | 243,573,078 | -3.80% |
| 2026-03-20 | 3.99 | 4.07 | 3.94 | 3.95 | 3.80 | qfq | 48,616,627 | 194,363,518 | -1.25% |
| 2026-03-19 | 4.00 | 4.07 | 3.98 | 4.00 | 3.85 | qfq | 43,288,600 | 174,308,688 | -0.50% |
| 2026-03-18 | 4.02 | 4.12 | 3.98 | 4.02 | 3.87 | qfq | 44,986,990 | 181,546,151 | 0.25% |
| 2026-03-17 | 4.07 | 4.12 | 4.01 | 4.01 | 3.86 | qfq | 40,057,945 | 162,660,633 | -0.50% |
| 2026-03-16 | 4.14 | 4.18 | 4.01 | 4.03 | 3.88 | qfq | 65,082,887 | 264,294,551 | -3.36% |
| 2026-03-13 | 4.25 | 4.34 | 4.14 | 4.17 | 4.01 | qfq | 89,895,859 | 377,844,873 | -1.18% |
| 2026-03-12 | 4.10 | 4.22 | 4.08 | 4.22 | 4.06 | qfq | 84,364,044 | 350,638,876 | 2.93% |
| 2026-03-11 | 3.98 | 4.10 | 3.93 | 4.10 | 3.94 | qfq | 65,637,576 | 266,396,593 | 3.02% |
| 2026-03-10 | 3.98 | 4.03 | 3.93 | 3.98 | 3.83 | qfq | 34,951,570 | 139,253,343 | 0.25% |
| 2026-03-09 | 3.94 | 3.98 | 3.92 | 3.97 | 3.82 | qfq | 36,347,200 | 143,830,102 | 0.25% |
| 2026-03-06 | 3.86 | 3.97 | 3.85 | 3.96 | 3.81 | qfq | 36,465,502 | 143,623,853 | 1.80% |
| 2026-03-05 | 3.86 | 3.91 | 3.85 | 3.89 | 3.74 | qfq | 21,995,900 | 85,499,820 | 1.30% |
| 2026-03-04 | 3.85 | 3.90 | 3.83 | 3.84 | 3.69 | qfq | 27,893,400 | 107,620,256 | -1.03% |
| 2026-03-03 | 3.92 | 3.97 | 3.87 | 3.88 | 3.73 | qfq | 35,760,710 | 139,686,328 | -1.27% |
| 2026-03-02 | 3.90 | 3.95 | 3.87 | 3.93 | 3.78 | qfq | 37,296,989 | 145,953,591 | -0.25% |
| 2026-02-27 | 3.86 | 3.94 | 3.85 | 3.94 | 3.79 | qfq | 27,372,539 | 106,989,725 | 1.55% |
| 2026-02-26 | 3.86 | 3.89 | 3.83 | 3.88 | 3.73 | qfq | 27,394,088 | 105,817,147 | 0.78% |
| 2026-02-25 | 3.82 | 3.88 | 3.80 | 3.85 | 3.70 | qfq | 29,590,561 | 114,057,672 | 0.79% |
| 2026-02-24 | 3.73 | 3.83 | 3.72 | 3.82 | 3.68 | qfq | 31,859,852 | 120,933,571 | 2.96% |
| 2026-02-13 | 3.77 | 3.78 | 3.70 | 3.71 | 3.57 | qfq | 23,000,063 | 85,973,138 | -1.85% |
| 2026-02-12 | 3.79 | 3.80 | 3.76 | 3.78 | 3.64 | qfq | 18,749,716 | 70,891,258 | 0.00% |
| 2026-02-11 | 3.77 | 3.80 | 3.76 | 3.78 | 3.64 | qfq | 15,480,800 | 58,598,298 | 0.00% |
| 2026-02-10 | 3.80 | 3.81 | 3.77 | 3.78 | 3.64 | qfq | 20,029,000 | 75,712,784 | -0.79% |
| 2026-02-09 | 3.80 | 3.84 | 3.79 | 3.81 | 3.67 | qfq | 25,913,342 | 98,816,680 | 1.06% |
| 2026-02-06 | 3.76 | 3.81 | 3.75 | 3.77 | 3.63 | qfq | 27,072,100 | 102,432,395 | -0.53% |
| 2026-02-05 | 3.82 | 3.92 | 3.77 | 3.79 | 3.65 | qfq | 45,891,200 | 174,797,092 | 0.00% |
| 2026-02-04 | 3.71 | 3.79 | 3.70 | 3.79 | 3.65 | qfq | 38,024,301 | 143,008,503 | 2.16% |
| 2026-02-03 | 3.74 | 3.77 | 3.71 | 3.71 | 3.57 | qfq | 27,192,016 | 101,564,912 | 0.00% |
| 2026-02-02 | 3.79 | 3.81 | 3.71 | 3.71 | 3.57 | qfq | 28,984,352 | 109,005,560 | -2.62% |
| 2026-01-30 | 3.77 | 3.84 | 3.75 | 3.81 | 3.67 | qfq | 28,622,300 | 108,535,597 | 0.00% |
| 2026-01-29 | 3.77 | 3.93 | 3.75 | 3.81 | 3.67 | qfq | 41,137,788 | 157,354,329 | 0.26% |
| 2026-01-28 | 3.76 | 3.83 | 3.74 | 3.80 | 3.66 | qfq | 25,116,597 | 95,298,859 | 0.80% |
| 2026-01-27 | 3.82 | 3.82 | 3.71 | 3.77 | 3.63 | qfq | 29,820,900 | 112,006,644 | -1.57% |
| 2026-01-26 | 3.84 | 3.85 | 3.78 | 3.83 | 3.68 | qfq | 27,970,061 | 106,822,396 | 0.00% |
| 2026-01-23 | 3.82 | 3.85 | 3.81 | 3.83 | 3.68 | qfq | 26,860,249 | 102,863,789 | 0.52% |
| 2026-01-22 | 3.77 | 3.82 | 3.76 | 3.81 | 3.67 | qfq | 22,490,761 | 85,264,972 | 1.33% |
| 2026-01-21 | 3.79 | 3.81 | 3.76 | 3.76 | 3.62 | qfq | 26,577,988 | 100,378,593 | -1.31% |
| 2026-01-20 | 3.73 | 3.81 | 3.72 | 3.81 | 3.67 | qfq | 42,623,400 | 160,915,526 | 2.14% |
| 2026-01-19 | 3.69 | 3.74 | 3.68 | 3.73 | 3.59 | qfq | 19,942,716 | 74,168,182 | 0.81% |
| 2026-01-16 | 3.69 | 3.76 | 3.69 | 3.70 | 3.56 | qfq | 27,241,087 | 101,342,636 | 0.54% |
| 2026-01-15 | 3.67 | 3.70 | 3.66 | 3.68 | 3.54 | qfq | 14,680,939 | 53,982,938 | -0.54% |
| 2026-01-14 | 3.72 | 3.74 | 3.65 | 3.70 | 3.56 | qfq | 32,640,941 | 120,909,630 | -0.54% |
| 2026-01-13 | 3.70 | 3.74 | 3.67 | 3.72 | 3.58 | qfq | 29,301,568 | 108,701,126 | 0.81% |
| 2026-01-12 | 3.67 | 3.70 | 3.66 | 3.69 | 3.55 | qfq | 25,557,996 | 94,063,890 | 0.54% |
| 2026-01-09 | 3.66 | 3.68 | 3.64 | 3.67 | 3.53 | qfq | 18,228,580 | 66,805,728 | 0.55% |
| 2026-01-08 | 3.63 | 3.66 | 3.62 | 3.65 | 3.51 | qfq | 16,215,888 | 59,143,252 | 0.55% |
| 2026-01-07 | 3.68 | 3.69 | 3.63 | 3.63 | 3.49 | qfq | 16,793,242 | 61,321,044 | -1.09% |
| 2026-01-06 | 3.62 | 3.69 | 3.61 | 3.67 | 3.53 | qfq | 21,326,098 | 78,026,347 | 1.66% |
| 2026-01-05 | 3.60 | 3.64 | 3.60 | 3.61 | 3.47 | qfq | 19,640,758 | 70,996,977 | 0.28% |
| 2025-12-31 | 3.63 | 3.65 | 3.59 | 3.60 | 3.46 | qfq | 13,103,209 | 47,244,353 | -0.55% |
| 2025-12-30 | 3.67 | 3.67 | 3.61 | 3.62 | 3.48 | qfq | 14,757,700 | 53,682,445 | -1.63% |
| 2025-12-29 | 3.71 | 3.74 | 3.67 | 3.68 | 3.54 | qfq | 17,552,660 | 65,006,356 | -0.54% |
| 2025-12-26 | 3.70 | 3.73 | 3.69 | 3.70 | 3.56 | qfq | 16,865,743 | 62,573,474 | 0.00% |
| 2025-12-25 | 3.70 | 3.72 | 3.69 | 3.70 | 3.56 | qfq | 12,063,816 | 44,718,356 | 0.27% |
| 2025-12-24 | 3.67 | 3.70 | 3.66 | 3.69 | 3.55 | qfq | 11,285,000 | 41,590,605 | 0.27% |
| 2025-12-23 | 3.66 | 3.70 | 3.65 | 3.68 | 3.54 | qfq | 10,276,720 | 37,724,059 | 0.00% |
| 2025-12-22 | 3.68 | 3.69 | 3.66 | 3.68 | 3.54 | qfq | 11,435,626 | 42,060,169 | 0.27% |
| 2025-12-19 | 3.58 | 3.67 | 3.58 | 3.67 | 3.53 | qfq | 21,455,250 | 78,021,091 | 2.51% |
| 2025-12-18 | 3.62 | 3.63 | 3.58 | 3.58 | 3.44 | qfq | 12,302,900 | 44,329,087 | -0.56% |
| 2025-12-17 | 3.57 | 3.62 | 3.55 | 3.60 | 3.46 | qfq | 16,545,685 | 59,245,325 | 0.28% |
| 2025-12-16 | 3.65 | 3.66 | 3.57 | 3.59 | 3.45 | qfq | 21,110,400 | 75,835,001 | -1.64% |
| 2025-12-15 | 3.64 | 3.68 | 3.62 | 3.65 | 3.51 | qfq | 15,699,785 | 57,390,165 | -0.27% |
| 2025-12-12 | 3.69 | 3.71 | 3.66 | 3.66 | 3.52 | qfq | 18,718,600 | 68,970,415 | -1.08% |
| 2025-12-11 | 3.74 | 3.75 | 3.69 | 3.70 | 3.56 | qfq | 18,570,788 | 68,797,991 | -1.07% |
| 2025-12-10 | 3.73 | 3.75 | 3.71 | 3.74 | 3.60 | qfq | 15,391,936 | 57,459,390 | 0.00% |
| 2025-12-09 | 3.79 | 3.80 | 3.73 | 3.74 | 3.60 | qfq | 15,805,402 | 59,340,074 | -1.32% |
| 2025-12-08 | 3.83 | 3.85 | 3.79 | 3.79 | 3.65 | qfq | 19,739,600 | 75,230,208 | -1.56% |
| 2025-12-05 | 3.81 | 3.86 | 3.78 | 3.85 | 3.70 | qfq | 15,363,400 | 58,721,863 | 1.05% |
| 2025-12-04 | 3.82 | 3.84 | 3.80 | 3.81 | 3.67 | qfq | 15,365,141 | 58,666,517 | -0.26% |
| 2025-12-03 | 3.83 | 3.84 | 3.80 | 3.82 | 3.68 | qfq | 17,081,620 | 65,233,473 | -0.52% |
| 2025-12-02 | 3.83 | 3.85 | 3.79 | 3.84 | 3.69 | qfq | 18,086,701 | 69,145,240 | 0.00% |
| 2025-12-01 | 3.86 | 3.86 | 3.82 | 3.84 | 3.69 | qfq | 22,618,833 | 86,670,742 | -0.52% |
| 2025-11-28 | 3.73 | 3.88 | 3.71 | 3.86 | 3.71 | qfq | 39,622,636 | 151,006,028 | 3.21% |
| 2025-11-27 | 3.81 | 3.81 | 3.74 | 3.74 | 3.60 | qfq | 34,726,628 | 130,682,466 | -2.60% |
| 2025-11-26 | 3.78 | 3.96 | 3.77 | 3.84 | 3.69 | qfq | 51,978,297 | 200,447,611 | 2.13% |
| 2025-11-25 | 3.78 | 3.80 | 3.75 | 3.76 | 3.62 | qfq | 23,931,739 | 90,329,557 | 1.35% |
| 2025-11-24 | 3.73 | 3.75 | 3.70 | 3.71 | 3.57 | qfq | 22,510,902 | 83,932,823 | 0.27% |
| 2025-11-21 | 3.82 | 3.85 | 3.70 | 3.70 | 3.56 | qfq | 31,613,046 | 118,706,819 | -3.65% |
| 2025-11-20 | 3.88 | 3.89 | 3.81 | 3.84 | 3.69 | qfq | 21,467,529 | 82,606,170 | -0.52% |
| 2025-11-19 | 3.89 | 3.92 | 3.85 | 3.86 | 3.71 | qfq | 21,200,511 | 82,096,946 | -1.03% |
| 2025-11-18 | 4.00 | 4.01 | 3.88 | 3.90 | 3.75 | qfq | 31,844,172 | 124,750,834 | -2.50% |
| 2025-11-17 | 3.98 | 4.02 | 3.96 | 4.00 | 3.85 | qfq | 24,309,842 | 96,947,960 | 0.25% |
| 2025-11-14 | 3.96 | 4.03 | 3.96 | 3.99 | 3.84 | qfq | 31,589,500 | 126,441,515 | 0.25% |
| 2025-11-13 | 3.94 | 3.99 | 3.92 | 3.98 | 3.83 | qfq | 27,211,919 | 108,013,423 | 0.76% |
| 2025-11-12 | 4.03 | 4.03 | 3.94 | 3.95 | 3.80 | qfq | 34,361,224 | 136,416,505 | -1.99% |
| 2025-11-11 | 3.97 | 4.03 | 3.95 | 4.03 | 3.88 | qfq | 36,890,600 | 147,827,180 | 1.51% |
| 2025-11-10 | 3.98 | 4.02 | 3.94 | 3.97 | 3.82 | qfq | 32,025,338 | 126,933,254 | 1.02% |
| 2025-11-07 | 3.90 | 3.94 | 3.88 | 3.93 | 3.78 | qfq | 30,437,286 | 119,338,185 | 1.03% |
| 2025-11-06 | 3.91 | 3.92 | 3.87 | 3.89 | 3.74 | qfq | 33,707,886 | 131,104,706 | -0.51% |
| 2025-11-05 | 3.81 | 3.93 | 3.80 | 3.91 | 3.76 | qfq | 51,836,292 | 201,167,620 | 2.09% |
| 2025-11-04 | 3.82 | 3.85 | 3.80 | 3.83 | 3.68 | qfq | 23,950,000 | 91,737,584 | 0.00% |
| 2025-11-03 | 3.83 | 3.84 | 3.80 | 3.83 | 3.68 | qfq | 22,275,471 | 85,027,199 | 0.00% |
| 2025-10-31 | 3.81 | 3.84 | 3.78 | 3.83 | 3.68 | qfq | 27,702,888 | 105,476,765 | 1.06% |
| 2025-10-30 | 3.83 | 3.84 | 3.78 | 3.79 | 3.65 | qfq | 27,210,705 | 103,556,498 | -1.30% |
| 2025-10-29 | 3.85 | 3.86 | 3.81 | 3.84 | 3.69 | qfq | 19,949,151 | 76,375,202 | 0.00% |
| 2025-10-28 | 3.84 | 3.87 | 3.82 | 3.84 | 3.69 | qfq | 24,590,504 | 94,532,909 | -0.26% |
| 2025-10-27 | 3.85 | 3.87 | 3.81 | 3.85 | 3.70 | qfq | 29,975,658 | 114,994,305 | 0.52% |
| 2025-10-24 | 3.83 | 3.86 | 3.81 | 3.83 | 3.68 | qfq | 22,010,566 | 84,332,010 | -0.52% |
| 2025-10-23 | 3.79 | 3.85 | 3.78 | 3.85 | 3.70 | qfq | 23,070,025 | 87,961,604 | 1.05% |
| 2025-10-22 | 3.85 | 3.86 | 3.80 | 3.81 | 3.67 | qfq | 21,238,700 | 81,150,249 | -0.26% |
| 2025-10-21 | 3.73 | 3.83 | 3.72 | 3.82 | 3.68 | qfq | 33,981,877 | 128,733,194 | 2.69% |
| 2025-10-20 | 3.74 | 3.76 | 3.71 | 3.72 | 3.58 | qfq | 21,757,543 | 81,122,210 | 0.27% |
| 2025-10-17 | 3.79 | 3.85 | 3.71 | 3.71 | 3.57 | qfq | 35,078,815 | 131,868,738 | -2.37% |
| 2025-10-16 | 3.84 | 3.85 | 3.78 | 3.80 | 3.66 | qfq | 29,464,200 | 112,182,586 | -1.30% |
| 2025-10-15 | 3.83 | 3.86 | 3.81 | 3.85 | 3.70 | qfq | 32,853,088 | 126,099,391 | 0.79% |
| 2025-10-14 | 3.86 | 3.91 | 3.80 | 3.82 | 3.68 | qfq | 50,423,723 | 194,302,609 | -1.04% |
| 2025-10-13 | 3.79 | 3.87 | 3.76 | 3.86 | 3.71 | qfq | 48,415,493 | 184,425,736 | -0.77% |
| 2025-10-10 | 3.84 | 3.91 | 3.83 | 3.89 | 3.74 | qfq | 47,324,530 | 183,609,329 | 0.52% |
| 2025-10-09 | 3.81 | 3.87 | 3.79 | 3.87 | 3.72 | qfq | 49,291,482 | 189,248,976 | 1.57% |
| 2025-09-30 | 3.80 | 3.84 | 3.78 | 3.81 | 3.67 | qfq | 52,186,700 | 198,721,968 | 0.26% |
| 2025-09-29 | 3.84 | 3.86 | 3.78 | 3.80 | 3.66 | qfq | 64,562,583 | 246,349,212 | -0.26% |
| 2025-09-26 | 3.92 | 3.98 | 3.81 | 3.81 | 3.67 | qfq | 92,441,142 | 356,671,281 | -3.54% |
| 2025-09-25 | 4.01 | 4.12 | 3.95 | 3.95 | 3.80 | qfq | 172,966,661 | 695,987,036 | -7.93% |
| 2025-09-24 | 4.58 | 4.58 | 4.18 | 4.29 | 4.13 | qfq | 282,617,776 | 1,242,826,943 | 3.13% |
| 2025-09-23 | 3.90 | 4.16 | 3.90 | 4.16 | 4.00 | qfq | 116,867,316 | 481,358,884 | 10.05% |
| 2025-09-22 | 3.72 | 3.78 | 3.67 | 3.78 | 3.64 | qfq | 24,492,402 | 90,804,298 | 1.07% |
| 2025-09-19 | 3.79 | 3.82 | 3.71 | 3.74 | 3.60 | qfq | 32,207,463 | 120,895,220 | -2.09% |
| 2025-09-18 | 3.91 | 3.93 | 3.79 | 3.82 | 3.68 | qfq | 57,409,773 | 221,531,048 | -2.80% |
| 2025-09-17 | 3.84 | 4.18 | 3.78 | 3.93 | 3.78 | qfq | 81,291,338 | 320,342,615 | 2.08% |
| 2025-09-16 | 3.85 | 3.95 | 3.80 | 3.85 | 3.70 | qfq | 54,649,002 | 210,903,667 | 1.32% |
| 2025-09-15 | 3.74 | 3.82 | 3.71 | 3.80 | 3.66 | qfq | 38,998,033 | 147,023,107 | 1.88% |
| 2025-09-12 | 3.68 | 3.74 | 3.67 | 3.73 | 3.59 | qfq | 23,164,240 | 85,965,962 | 1.36% |
| 2025-09-11 | 3.64 | 3.68 | 3.62 | 3.68 | 3.54 | qfq | 14,695,524 | 53,735,046 | 0.82% |
| 2025-09-10 | 3.67 | 3.68 | 3.63 | 3.65 | 3.51 | qfq | 13,578,653 | 49,537,485 | -0.54% |
| 2025-09-09 | 3.69 | 3.70 | 3.66 | 3.67 | 3.53 | qfq | 17,745,286 | 65,248,840 | -0.27% |
| 2025-09-08 | 3.64 | 3.70 | 3.63 | 3.68 | 3.54 | qfq | 19,750,900 | 72,422,387 | 1.38% |
| 2025-09-05 | 3.61 | 3.64 | 3.59 | 3.63 | 3.49 | qfq | 14,601,613 | 52,858,104 | 0.55% |
| 2025-09-04 | 3.59 | 3.63 | 3.57 | 3.61 | 3.47 | qfq | 14,613,800 | 52,652,130 | 0.56% |
| 2025-09-03 | 3.64 | 3.65 | 3.58 | 3.59 | 3.45 | qfq | 15,964,802 | 57,557,034 | -1.37% |
| 2025-09-02 | 3.66 | 3.68 | 3.62 | 3.64 | 3.50 | qfq | 15,426,200 | 56,220,022 | -0.55% |
| 2025-09-01 | 3.65 | 3.67 | 3.61 | 3.66 | 3.52 | qfq | 16,299,179 | 59,379,214 | 0.27% |
| 2025-08-29 | 3.64 | 3.69 | 3.63 | 3.65 | 3.51 | qfq | 18,106,433 | 66,143,117 | 0.27% |
| 2025-08-28 | 3.68 | 3.70 | 3.56 | 3.64 | 3.50 | qfq | 31,455,884 | 114,453,930 | -1.09% |
| 2025-08-27 | 3.77 | 3.78 | 3.67 | 3.68 | 3.54 | qfq | 29,797,252 | 111,198,219 | -2.39% |
| 2025-08-26 | 3.75 | 3.78 | 3.72 | 3.77 | 3.63 | qfq | 24,175,995 | 90,841,600 | 0.53% |
| 2025-08-25 | 3.71 | 3.76 | 3.71 | 3.75 | 3.61 | qfq | 27,549,185 | 103,147,861 | 1.08% |
| 2025-08-22 | 3.70 | 3.71 | 3.66 | 3.71 | 3.57 | qfq | 16,713,405 | 61,663,778 | 0.27% |
| 2025-08-21 | 3.69 | 3.72 | 3.69 | 3.70 | 3.56 | qfq | 21,072,200 | 78,040,024 | 0.27% |
| 2025-08-20 | 3.65 | 3.70 | 3.64 | 3.69 | 3.55 | qfq | 21,856,172 | 80,077,222 | 1.37% |
| 2025-08-19 | 3.65 | 3.66 | 3.64 | 3.64 | 3.50 | qfq | 14,003,184 | 51,098,102 | -0.27% |
| 2025-08-18 | 3.66 | 3.68 | 3.64 | 3.65 | 3.51 | qfq | 23,250,063 | 85,054,954 | -0.27% |
| 2025-08-15 | 3.64 | 3.67 | 3.63 | 3.66 | 3.52 | qfq | 15,356,628 | 56,088,024 | 0.55% |
| 2025-08-14 | 3.71 | 3.73 | 3.64 | 3.64 | 3.50 | qfq | 19,484,626 | 71,687,349 | -1.89% |
| 2025-08-13 | 3.71 | 3.73 | 3.69 | 3.71 | 3.57 | qfq | 15,939,400 | 59,172,925 | -0.27% |
| 2025-08-12 | 3.73 | 3.73 | 3.70 | 3.72 | 3.58 | qfq | 14,057,700 | 52,266,542 | -0.27% |
| 2025-08-11 | 3.71 | 3.73 | 3.67 | 3.73 | 3.59 | qfq | 21,700,929 | 80,412,716 | 0.81% |
| 2025-08-08 | 3.64 | 3.71 | 3.63 | 3.70 | 3.56 | qfq | 24,112,788 | 88,695,172 | 1.37% |
| 2025-08-07 | 3.67 | 3.69 | 3.64 | 3.65 | 3.51 | qfq | 15,184,539 | 55,513,105 | -0.27% |
| 2025-08-06 | 3.67 | 3.68 | 3.63 | 3.66 | 3.52 | qfq | 20,534,323 | 74,872,775 | -0.27% |
| 2025-08-05 | 3.65 | 3.68 | 3.64 | 3.67 | 3.53 | qfq | 16,011,059 | 58,556,698 | 0.55% |
| 2025-08-04 | 3.66 | 3.67 | 3.63 | 3.65 | 3.51 | qfq | 16,036,911 | 58,428,149 | -0.82% |
| 2025-08-01 | 3.66 | 3.70 | 3.65 | 3.68 | 3.54 | qfq | 12,480,691 | 45,907,038 | 0.27% |
| 2025-07-31 | 3.73 | 3.74 | 3.65 | 3.67 | 3.53 | qfq | 24,268,164 | 89,341,130 | -1.61% |
| 2025-07-30 | 3.73 | 3.76 | 3.71 | 3.73 | 3.59 | qfq | 24,784,315 | 92,737,571 | -0.27% |
| 2025-07-29 | 3.74 | 3.75 | 3.70 | 3.74 | 3.60 | qfq | 26,740,760 | 99,640,349 | -0.27% |
| 2025-07-28 | 3.79 | 3.80 | 3.74 | 3.75 | 3.61 | qfq | 30,810,241 | 115,985,914 | -1.83% |
| 2025-07-25 | 3.86 | 3.87 | 3.81 | 3.82 | 3.68 | qfq | 36,156,546 | 138,695,678 | -1.29% |
| 2025-07-24 | 3.82 | 3.90 | 3.79 | 3.87 | 3.72 | qfq | 45,356,503 | 174,852,729 | -0.26% |
| 2025-07-23 | 4.08 | 4.08 | 3.86 | 3.88 | 3.73 | qfq | 98,211,480 | 386,629,150 | -5.83% |
| 2025-07-22 | 3.90 | 4.18 | 3.80 | 4.12 | 3.96 | qfq | 138,162,546 | 547,870,943 | 8.14% |
| 2025-07-21 | 3.71 | 3.90 | 3.71 | 3.81 | 3.67 | qfq | 92,956,028 | 354,103,101 | 5.83% |
| 2025-07-18 | 3.59 | 3.61 | 3.57 | 3.60 | 3.46 | qfq | 13,268,702 | 47,598,572 | 0.56% |
| 2025-07-17 | 3.62 | 3.63 | 3.57 | 3.58 | 3.44 | qfq | 15,237,609 | 54,620,138 | -0.83% |
| 2025-07-16 | 3.64 | 3.65 | 3.60 | 3.61 | 3.47 | qfq | 16,312,200 | 59,016,652 | -0.82% |
| 2025-07-15 | 3.68 | 3.69 | 3.61 | 3.64 | 3.50 | qfq | 21,983,219 | 79,945,216 | -1.36% |
| 2025-07-14 | 3.67 | 3.72 | 3.66 | 3.69 | 3.55 | qfq | 20,676,844 | 76,316,265 | 0.54% |
| 2025-07-11 | 3.65 | 3.68 | 3.63 | 3.67 | 3.53 | qfq | 22,636,482 | 82,899,261 | 0.82% |
| 2025-07-10 | 3.63 | 3.65 | 3.62 | 3.64 | 3.50 | qfq | 16,451,489 | 59,853,812 | 0.28% |
| 2025-07-09 | 3.61 | 3.65 | 3.60 | 3.63 | 3.49 | qfq | 20,075,264 | 72,843,174 | 0.55% |
| 2025-07-08 | 3.60 | 3.62 | 3.57 | 3.61 | 3.47 | qfq | 24,175,104 | 86,976,428 | 0.56% |
| 2025-07-07 | 3.54 | 3.60 | 3.53 | 3.59 | 3.45 | qfq | 22,084,736 | 78,909,261 | 1.13% |
| 2025-07-04 | 3.52 | 3.55 | 3.52 | 3.55 | 3.42 | qfq | 20,043,306 | 70,973,301 | 0.57% |
| 2025-07-03 | 3.51 | 3.53 | 3.50 | 3.53 | 3.40 | qfq | 13,948,288 | 49,100,629 | 0.86% |
| 2025-07-02 | 3.47 | 3.51 | 3.46 | 3.50 | 3.37 | qfq | 17,215,576 | 60,143,727 | 0.57% |
| 2025-07-01 | 3.48 | 3.49 | 3.46 | 3.48 | 3.35 | qfq | 12,792,901 | 44,477,462 | 0.00% |
| 2025-06-30 | 3.50 | 3.51 | 3.46 | 3.48 | 3.35 | qfq | 17,461,744 | 60,689,951 | -0.57% |
| 2025-06-27 | 3.51 | 3.54 | 3.49 | 3.50 | 3.37 | qfq | 15,114,806 | 53,063,797 | 0.29% |
| 2025-06-26 | 3.51 | 3.52 | 3.49 | 3.49 | 3.36 | qfq | 13,100,751 | 45,902,022 | -0.29% |
| 2025-06-25 | 3.48 | 3.51 | 3.46 | 3.50 | 3.37 | qfq | 17,039,395 | 59,435,577 | 0.57% |
| 2025-06-24 | 3.43 | 3.49 | 3.42 | 3.48 | 3.35 | qfq | 14,055,800 | 48,601,834 | 1.46% |
| 2025-06-23 | 3.42 | 3.44 | 3.40 | 3.43 | 3.30 | qfq | 12,780,452 | 43,715,944 | -0.58% |
| 2025-06-20 | 3.42 | 3.46 | 3.41 | 3.45 | 3.32 | qfq | 13,332,362 | 45,861,184 | 0.88% |
| 2025-06-19 | 3.46 | 3.47 | 3.39 | 3.42 | 3.29 | qfq | 14,244,830 | 48,767,364 | -1.16% |
| 2025-06-18 | 3.50 | 3.50 | 3.45 | 3.46 | 3.33 | qfq | 13,004,640 | 45,033,823 | -1.14% |
| 2025-06-17 | 3.47 | 3.50 | 3.44 | 3.50 | 3.37 | qfq | 13,967,068 | 48,535,032 | 0.86% |
| 2025-06-16 | 3.46 | 3.49 | 3.46 | 3.47 | 3.34 | qfq | 13,174,816 | 45,723,750 | -0.29% |
| 2025-06-13 | 3.48 | 3.51 | 3.47 | 3.48 | 3.35 | qfq | 14,370,021 | 50,125,896 | -0.29% |
| 2025-06-12 | 3.49 | 3.50 | 3.46 | 3.49 | 3.36 | qfq | 13,244,200 | 46,085,500 | -0.29% |
| 2025-06-11 | 3.51 | 3.53 | 3.50 | 3.50 | 3.37 | qfq | 10,450,371 | 36,710,925 | -0.28% |
| 2025-06-10 | 3.53 | 3.54 | 3.48 | 3.51 | 3.38 | qfq | 16,134,700 | 56,624,454 | -0.57% |
| 2025-06-09 | 3.52 | 3.54 | 3.49 | 3.53 | 3.40 | qfq | 17,477,432 | 61,497,501 | 0.28% |
| 2025-06-06 | 3.48 | 3.53 | 3.48 | 3.52 | 3.39 | qfq | 14,437,442 | 50,620,574 | 0.86% |
| 2025-06-05 | 3.48 | 3.55 | 3.48 | 3.49 | 3.36 | qfq | 19,122,783 | 66,964,385 | 0.29% |
| 2025-06-04 | 3.50 | 3.52 | 3.47 | 3.48 | 3.35 | qfq | 15,525,473 | 54,183,548 | -0.57% |
| 2025-06-03 | 3.51 | 3.55 | 3.47 | 3.50 | 3.37 | qfq | 23,394,417 | 82,107,993 | 0.86% |
| 2025-05-30 | 3.47 | 3.49 | 3.45 | 3.47 | 3.34 | qfq | 14,436,102 | 50,068,766 | 0.00% |
| 2025-05-29 | 3.43 | 3.47 | 3.39 | 3.47 | 3.34 | qfq | 21,040,874 | 72,526,354 | -1.70% |
| 2025-05-28 | 3.53 | 3.54 | 3.50 | 3.53 | 3.26 | qfq | 11,931,272 | 41,990,041 | 0.28% |
| 2025-05-27 | 3.47 | 3.53 | 3.47 | 3.52 | 3.25 | qfq | 12,090,200 | 42,323,725 | 1.15% |
| 2025-05-26 | 3.47 | 3.50 | 3.46 | 3.48 | 3.22 | qfq | 12,963,200 | 45,099,844 | 0.00% |
| 2025-05-23 | 3.54 | 3.54 | 3.48 | 3.48 | 3.22 | qfq | 17,435,312 | 61,191,991 | -1.42% |
| 2025-05-22 | 3.59 | 3.60 | 3.52 | 3.53 | 3.26 | qfq | 13,871,800 | 49,233,096 | -1.94% |
| 2025-05-21 | 3.58 | 3.61 | 3.56 | 3.60 | 3.33 | qfq | 13,609,900 | 48,878,863 | 0.56% |
| 2025-05-20 | 3.56 | 3.58 | 3.53 | 3.58 | 3.31 | qfq | 12,255,743 | 43,652,660 | 0.56% |
| 2025-05-19 | 3.50 | 3.57 | 3.49 | 3.56 | 3.29 | qfq | 19,918,500 | 70,558,061 | 1.71% |
| 2025-05-16 | 3.55 | 3.56 | 3.49 | 3.50 | 3.23 | qfq | 17,115,300 | 60,209,332 | -0.85% |
| 2025-05-15 | 3.55 | 3.55 | 3.52 | 3.53 | 3.26 | qfq | 12,070,688 | 42,653,919 | -0.28% |
| 2025-05-14 | 3.52 | 3.56 | 3.49 | 3.54 | 3.27 | qfq | 17,465,910 | 61,528,151 | 0.28% |
| 2025-05-13 | 3.54 | 3.56 | 3.52 | 3.53 | 3.26 | qfq | 17,562,110 | 62,106,063 | 0.57% |
| 2025-05-12 | 3.53 | 3.54 | 3.49 | 3.51 | 3.24 | qfq | 15,324,300 | 53,742,002 | -0.28% |
| 2025-05-09 | 3.53 | 3.54 | 3.51 | 3.52 | 3.25 | qfq | 15,455,000 | 54,457,874 | -0.28% |
| 2025-05-08 | 3.52 | 3.55 | 3.49 | 3.53 | 3.26 | qfq | 16,501,056 | 58,263,916 | 0.28% |
| 2025-05-07 | 3.51 | 3.55 | 3.50 | 3.52 | 3.25 | qfq | 20,149,038 | 70,994,373 | 0.86% |
| 2025-05-06 | 3.47 | 3.50 | 3.46 | 3.49 | 3.22 | qfq | 17,997,800 | 62,636,170 | 0.87% |
| 2025-04-30 | 3.50 | 3.51 | 3.45 | 3.46 | 3.20 | qfq | 17,212,800 | 59,774,236 | -0.86% |
| 2025-04-29 | 3.64 | 3.64 | 3.46 | 3.49 | 3.22 | qfq | 46,594,196 | 163,571,828 | -4.90% |
| 2025-04-28 | 3.70 | 3.71 | 3.65 | 3.67 | 3.39 | qfq | 16,200,920 | 59,352,386 | -0.81% |
| 2025-04-25 | 3.69 | 3.72 | 3.68 | 3.70 | 3.42 | qfq | 13,110,430 | 48,548,741 | 0.27% |
| 2025-04-24 | 3.66 | 3.70 | 3.64 | 3.69 | 3.41 | qfq | 15,480,961 | 56,839,492 | 0.82% |
| 2025-04-23 | 3.72 | 3.74 | 3.65 | 3.66 | 3.38 | qfq | 18,624,100 | 68,404,998 | -1.35% |
| 2025-04-22 | 3.69 | 3.72 | 3.67 | 3.71 | 3.43 | qfq | 17,124,655 | 63,364,268 | 0.82% |
| 2025-04-21 | 3.64 | 3.73 | 3.61 | 3.68 | 3.40 | qfq | 24,192,810 | 89,083,779 | 0.55% |
| 2025-04-18 | 3.63 | 3.67 | 3.61 | 3.66 | 3.38 | qfq | 17,960,912 | 65,338,614 | 1.10% |
| 2025-04-17 | 3.58 | 3.64 | 3.57 | 3.62 | 3.34 | qfq | 17,464,106 | 63,247,949 | 0.28% |
| 2025-04-16 | 3.64 | 3.65 | 3.54 | 3.61 | 3.34 | qfq | 21,472,906 | 76,867,736 | 0.56% |
| 2025-04-15 | 3.60 | 3.67 | 3.58 | 3.59 | 3.32 | qfq | 23,249,938 | 83,952,054 | -0.28% |
| 2025-04-14 | 3.46 | 3.69 | 3.44 | 3.60 | 3.33 | qfq | 50,381,925 | 181,588,025 | 5.57% |
| 2025-04-11 | 3.43 | 3.43 | 3.39 | 3.41 | 3.15 | qfq | 16,571,200 | 56,532,127 | -1.16% |
| 2025-04-10 | 3.42 | 3.48 | 3.41 | 3.45 | 3.19 | qfq | 19,616,759 | 67,720,754 | 1.17% |
| 2025-04-09 | 3.37 | 3.43 | 3.28 | 3.41 | 3.15 | qfq | 22,293,369 | 74,843,696 | -0.29% |
| 2025-04-08 | 3.26 | 3.45 | 3.26 | 3.42 | 3.16 | qfq | 35,066,481 | 118,983,152 | 5.23% |
| 2025-04-07 | 3.50 | 3.51 | 3.23 | 3.25 | 3.00 | qfq | 37,056,127 | 123,861,109 | -9.47% |
| 2025-04-03 | 3.50 | 3.59 | 3.50 | 3.59 | 3.32 | qfq | 18,881,600 | 67,274,762 | 1.99% |
| 2025-04-02 | 3.55 | 3.56 | 3.51 | 3.52 | 3.25 | qfq | 11,054,166 | 39,042,210 | -1.12% |
| 2025-04-01 | 3.50 | 3.57 | 3.49 | 3.56 | 3.29 | qfq | 17,451,721 | 61,914,914 | 1.71% |
| 2025-03-31 | 3.53 | 3.56 | 3.48 | 3.50 | 3.23 | qfq | 16,454,000 | 57,933,714 | -1.41% |
| 2025-03-28 | 3.60 | 3.61 | 3.53 | 3.55 | 3.28 | qfq | 16,440,140 | 58,452,056 | -1.39% |
| 2025-03-27 | 3.66 | 3.69 | 3.60 | 3.60 | 3.33 | qfq | 20,985,100 | 76,058,270 | -1.91% |
| 2025-03-26 | 3.64 | 3.68 | 3.63 | 3.67 | 3.39 | qfq | 25,961,673 | 95,096,510 | 0.00% |
| 2025-03-25 | 3.70 | 3.72 | 3.65 | 3.67 | 3.39 | qfq | 41,721,912 | 153,614,840 | -0.27% |
| 2025-03-24 | 3.60 | 3.69 | 3.58 | 3.68 | 3.40 | qfq | 40,585,550 | 147,703,562 | 2.51% |
| 2025-03-21 | 3.57 | 3.63 | 3.56 | 3.59 | 3.32 | qfq | 22,694,546 | 81,750,096 | 0.56% |
| 2025-03-20 | 3.56 | 3.59 | 3.56 | 3.57 | 3.30 | qfq | 12,441,472 | 44,472,221 | 0.00% |
| 2025-03-19 | 3.58 | 3.58 | 3.55 | 3.57 | 3.30 | qfq | 10,172,954 | 36,293,704 | -0.28% |
| 2025-03-18 | 3.60 | 3.60 | 3.55 | 3.58 | 3.31 | qfq | 11,976,346 | 42,765,417 | -0.28% |
| 2025-03-17 | 3.57 | 3.60 | 3.57 | 3.59 | 3.32 | qfq | 14,079,610 | 50,505,067 | 0.56% |
| 2025-03-14 | 3.52 | 3.58 | 3.52 | 3.57 | 3.30 | qfq | 20,465,169 | 72,736,721 | 1.71% |
| 2025-03-13 | 3.49 | 3.52 | 3.47 | 3.51 | 3.24 | qfq | 13,196,100 | 46,148,784 | 0.29% |
| 2025-03-12 | 3.50 | 3.52 | 3.47 | 3.50 | 3.23 | qfq | 11,401,800 | 39,837,377 | 0.00% |
| 2025-03-11 | 3.46 | 3.50 | 3.44 | 3.50 | 3.23 | qfq | 12,764,988 | 44,295,735 | 0.57% |
| 2025-03-10 | 3.51 | 3.52 | 3.45 | 3.48 | 3.22 | qfq | 12,656,273 | 44,089,946 | -0.29% |
| 2025-03-07 | 3.50 | 3.53 | 3.48 | 3.49 | 3.22 | qfq | 14,253,021 | 49,950,239 | -0.57% |
| 2025-03-06 | 3.48 | 3.51 | 3.45 | 3.51 | 3.24 | qfq | 14,212,071 | 49,589,974 | 1.15% |
| 2025-03-05 | 3.49 | 3.50 | 3.44 | 3.47 | 3.21 | qfq | 14,704,790 | 50,853,152 | -0.57% |
| 2025-03-04 | 3.51 | 3.51 | 3.47 | 3.49 | 3.22 | qfq | 13,455,216 | 46,914,763 | -0.57% |
| 2025-03-03 | 3.50 | 3.54 | 3.50 | 3.51 | 3.24 | qfq | 15,904,861 | 56,026,454 | 0.29% |
| 2025-02-28 | 3.54 | 3.57 | 3.49 | 3.50 | 3.23 | qfq | 16,430,788 | 57,896,239 | -1.13% |
| 2025-02-27 | 3.55 | 3.57 | 3.51 | 3.54 | 3.27 | qfq | 14,497,949 | 51,242,208 | 0.00% |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | 3.27 | qfq | 13,642,119 | 48,303,542 | 0.85% |
| 2025-02-25 | 3.55 | 3.56 | 3.51 | 3.51 | 3.24 | qfq | 13,461,513 | 47,502,916 | -1.68% |
| 2025-02-24 | 3.50 | 3.58 | 3.49 | 3.57 | 3.30 | qfq | 20,078,370 | 71,388,185 | 2.00% |
| 2025-02-21 | 3.51 | 3.53 | 3.47 | 3.50 | 3.23 | qfq | 14,028,609 | 49,041,837 | -0.28% |
| 2025-02-20 | 3.54 | 3.54 | 3.49 | 3.51 | 3.24 | qfq | 14,053,500 | 49,285,073 | -0.85% |
| 2025-02-19 | 3.55 | 3.56 | 3.52 | 3.54 | 3.27 | qfq | 12,891,668 | 45,574,359 | -0.56% |
| 2025-02-18 | 3.57 | 3.60 | 3.53 | 3.56 | 3.29 | qfq | 13,701,500 | 48,898,957 | -0.56% |
| 2025-02-17 | 3.57 | 3.60 | 3.53 | 3.58 | 3.31 | qfq | 15,890,530 | 56,700,427 | 0.56% |
| 2025-02-14 | 3.59 | 3.63 | 3.54 | 3.56 | 3.29 | qfq | 14,451,700 | 51,588,603 | -1.11% |
| 2025-02-13 | 3.58 | 3.62 | 3.57 | 3.60 | 3.33 | qfq | 16,215,555 | 58,407,854 | 0.56% |
| 2025-02-12 | 3.58 | 3.61 | 3.55 | 3.58 | 3.31 | qfq | 12,368,100 | 44,266,184 | -0.56% |
| 2025-02-11 | 3.59 | 3.61 | 3.56 | 3.60 | 3.33 | qfq | 15,584,058 | 55,844,628 | 0.84% |
| 2025-02-10 | 3.53 | 3.59 | 3.52 | 3.57 | 3.30 | qfq | 19,074,047 | 67,918,015 | 1.13% |
| 2025-02-07 | 3.49 | 3.56 | 3.47 | 3.53 | 3.26 | qfq | 20,857,428 | 73,660,850 | 1.15% |
| 2025-02-06 | 3.47 | 3.50 | 3.43 | 3.49 | 3.22 | qfq | 14,272,300 | 49,538,812 | 0.58% |
| 2025-02-05 | 3.50 | 3.51 | 3.44 | 3.47 | 3.21 | qfq | 14,177,888 | 49,264,265 | -0.29% |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.48 | 3.22 | qfq | 15,057,562 | 52,804,120 | 0.58% |
| 2025-01-24 | 3.44 | 3.47 | 3.42 | 3.46 | 3.20 | qfq | 13,079,281 | 45,079,954 | 0.58% |
| 2025-01-23 | 3.45 | 3.51 | 3.44 | 3.44 | 3.18 | qfq | 13,519,400 | 46,927,918 | 0.58% |
| 2025-01-22 | 3.44 | 3.44 | 3.39 | 3.42 | 3.16 | qfq | 9,387,202 | 32,069,801 | -0.58% |
| 2025-01-21 | 3.48 | 3.49 | 3.42 | 3.44 | 3.18 | qfq | 8,844,605 | 30,475,648 | -0.86% |
| 2025-01-20 | 3.48 | 3.51 | 3.45 | 3.47 | 3.21 | qfq | 10,642,337 | 37,024,709 | 0.29% |
| 2025-01-17 | 3.44 | 3.47 | 3.41 | 3.46 | 3.20 | qfq | 9,948,800 | 34,313,711 | 0.00% |
| 2025-01-16 | 3.44 | 3.51 | 3.43 | 3.46 | 3.20 | qfq | 14,372,190 | 49,950,508 | 0.58% |
| 2025-01-15 | 3.48 | 3.48 | 3.42 | 3.44 | 3.18 | qfq | 13,148,426 | 45,188,368 | -1.15% |
| 2025-01-14 | 3.40 | 3.48 | 3.40 | 3.48 | 3.22 | qfq | 15,913,802 | 54,871,343 | 2.05% |
| 2025-01-13 | 3.36 | 3.41 | 3.34 | 3.41 | 3.15 | qfq | 13,175,400 | 44,560,299 | 0.89% |
| 2025-01-10 | 3.44 | 3.46 | 3.36 | 3.38 | 3.12 | qfq | 14,868,700 | 50,686,097 | -1.74% |
| 2025-01-09 | 3.48 | 3.48 | 3.43 | 3.44 | 3.18 | qfq | 15,208,454 | 52,539,055 | -1.71% |
| 2025-01-08 | 3.54 | 3.55 | 3.43 | 3.50 | 3.23 | qfq | 18,632,816 | 64,935,456 | -0.85% |
| 2025-01-07 | 3.57 | 3.58 | 3.50 | 3.53 | 3.26 | qfq | 15,884,299 | 56,077,855 | -1.12% |
| 2025-01-06 | 3.52 | 3.59 | 3.48 | 3.57 | 3.30 | qfq | 17,355,892 | 61,686,356 | 1.42% |
| 2025-01-03 | 3.59 | 3.62 | 3.50 | 3.52 | 3.25 | qfq | 19,648,200 | 69,948,692 | -1.40% |
| 2025-01-02 | 3.66 | 3.69 | 3.54 | 3.57 | 3.30 | qfq | 20,945,600 | 75,789,462 | -2.46% |
| 2024-12-31 | 3.74 | 3.77 | 3.66 | 3.66 | 3.38 | qfq | 20,280,600 | 75,022,943 | -2.14% |
| 2024-12-30 | 3.77 | 3.77 | 3.71 | 3.74 | 3.46 | qfq | 13,811,924 | 51,579,309 | -0.80% |
| 2024-12-27 | 3.70 | 3.77 | 3.69 | 3.77 | 3.48 | qfq | 17,121,191 | 64,157,078 | 1.89% |
| 2024-12-26 | 3.71 | 3.75 | 3.70 | 3.70 | 3.42 | qfq | 12,081,400 | 44,892,798 | -0.80% |
| 2024-12-25 | 3.81 | 3.81 | 3.69 | 3.73 | 3.45 | qfq | 18,084,565 | 67,409,401 | -0.27% |
| 2024-12-24 | 3.71 | 3.77 | 3.71 | 3.74 | 3.46 | qfq | 15,198,239 | 56,894,381 | 0.81% |
| 2024-12-23 | 3.77 | 3.78 | 3.70 | 3.71 | 3.43 | qfq | 20,207,981 | 75,455,877 | -1.33% |
| 2024-12-20 | 3.83 | 3.85 | 3.76 | 3.76 | 3.47 | qfq | 24,519,500 | 92,765,850 | -2.08% |
| 2024-12-19 | 3.84 | 3.85 | 3.77 | 3.84 | 3.55 | qfq | 19,504,908 | 74,337,167 | -0.52% |
| 2024-12-18 | 3.86 | 3.93 | 3.86 | 3.86 | 3.57 | qfq | 19,163,860 | 74,450,582 | 0.00% |
| 2024-12-17 | 3.93 | 3.93 | 3.84 | 3.86 | 3.57 | qfq | 23,785,288 | 92,240,538 | -1.53% |
| 2024-12-16 | 3.94 | 3.98 | 3.89 | 3.92 | 3.62 | qfq | 22,093,800 | 86,759,915 | -0.76% |
| 2024-12-13 | 4.05 | 4.06 | 3.94 | 3.95 | 3.65 | qfq | 29,235,395 | 116,328,959 | -2.95% |
| 2024-12-12 | 4.04 | 4.08 | 4.01 | 4.07 | 3.76 | qfq | 26,229,080 | 106,268,492 | 0.99% |
| 2024-12-11 | 3.95 | 4.04 | 3.94 | 4.03 | 3.72 | qfq | 24,098,684 | 96,675,590 | 1.51% |
| 2024-12-10 | 4.08 | 4.12 | 3.96 | 3.97 | 3.67 | qfq | 33,377,836 | 134,311,411 | -0.75% |
| 2024-12-09 | 4.03 | 4.05 | 3.95 | 4.00 | 3.70 | qfq | 31,551,816 | 126,056,755 | -0.74% |
| 2024-12-06 | 3.91 | 4.10 | 3.88 | 4.03 | 3.72 | qfq | 58,184,088 | 232,792,418 | 3.87% |
| 2024-12-05 | 3.85 | 3.89 | 3.83 | 3.88 | 3.58 | qfq | 14,173,522 | 54,823,910 | 0.52% |
| 2024-12-04 | 3.94 | 3.94 | 3.84 | 3.86 | 3.57 | qfq | 20,463,600 | 79,491,537 | -2.03% |
| 2024-12-03 | 3.92 | 3.95 | 3.88 | 3.94 | 3.64 | qfq | 18,571,200 | 72,738,005 | 0.51% |
| 2024-12-02 | 3.82 | 3.95 | 3.82 | 3.92 | 3.62 | qfq | 31,818,164 | 124,060,150 | 2.62% |
| 2024-11-29 | 3.81 | 3.85 | 3.78 | 3.82 | 3.53 | qfq | 20,515,432 | 78,394,668 | 0.26% |
| 2024-11-28 | 3.73 | 3.83 | 3.73 | 3.81 | 3.52 | qfq | 23,845,516 | 90,200,208 | 1.60% |
| 2024-11-27 | 3.70 | 3.75 | 3.63 | 3.75 | 3.46 | qfq | 20,366,481 | 74,988,768 | 1.08% |
| 2024-11-26 | 3.75 | 3.76 | 3.69 | 3.71 | 3.43 | qfq | 15,605,400 | 58,081,422 | -1.07% |
| 2024-11-25 | 3.73 | 3.79 | 3.69 | 3.75 | 3.46 | qfq | 16,327,437 | 60,895,869 | 0.54% |
| 2024-11-22 | 3.85 | 3.88 | 3.72 | 3.73 | 3.45 | qfq | 24,308,200 | 92,564,737 | -2.86% |
| 2024-11-21 | 3.89 | 3.90 | 3.81 | 3.84 | 3.55 | qfq | 19,375,517 | 74,586,002 | -1.54% |
| 2024-11-20 | 3.87 | 3.90 | 3.82 | 3.90 | 3.60 | qfq | 22,326,259 | 86,297,950 | 0.52% |
| 2024-11-19 | 3.88 | 3.91 | 3.79 | 3.88 | 3.58 | qfq | 21,499,049 | 82,789,013 | 0.52% |
| 2024-11-18 | 3.80 | 3.93 | 3.80 | 3.86 | 3.57 | qfq | 32,231,344 | 125,183,935 | 1.85% |
| 2024-11-15 | 3.83 | 3.91 | 3.79 | 3.79 | 3.50 | qfq | 19,878,300 | 76,583,913 | -1.81% |
| 2024-11-14 | 3.95 | 3.95 | 3.85 | 3.86 | 3.57 | qfq | 22,271,958 | 86,640,016 | -2.03% |
| 2024-11-13 | 3.95 | 3.98 | 3.89 | 3.94 | 3.64 | qfq | 22,598,080 | 88,735,727 | -0.25% |
| 2024-11-12 | 3.98 | 4.02 | 3.91 | 3.95 | 3.65 | qfq | 31,221,382 | 124,080,744 | -1.00% |
| 2024-11-11 | 4.01 | 4.06 | 3.94 | 3.99 | 3.69 | qfq | 30,498,424 | 121,492,383 | 0.50% |
| 2024-11-08 | 4.09 | 4.12 | 3.95 | 3.97 | 3.67 | qfq | 39,609,808 | 158,642,988 | -1.73% |
| 2024-11-07 | 3.88 | 4.04 | 3.85 | 4.04 | 3.73 | qfq | 47,141,102 | 187,708,020 | 4.12% |
| 2024-11-06 | 3.86 | 3.89 | 3.79 | 3.88 | 3.58 | qfq | 31,796,088 | 122,342,901 | 0.78% |
| 2024-11-05 | 3.75 | 3.85 | 3.75 | 3.85 | 3.56 | qfq | 28,436,946 | 108,489,383 | 2.12% |
| 2024-11-04 | 3.72 | 3.77 | 3.70 | 3.77 | 3.48 | qfq | 18,238,464 | 68,102,586 | 1.07% |
| 2024-11-01 | 3.78 | 3.81 | 3.69 | 3.73 | 3.45 | qfq | 26,042,002 | 97,551,577 | -1.32% |
| 2024-10-31 | 3.77 | 3.82 | 3.75 | 3.78 | 3.49 | qfq | 25,373,576 | 96,084,397 | 0.53% |
| 2024-10-30 | 3.78 | 3.81 | 3.72 | 3.76 | 3.47 | qfq | 18,977,717 | 71,449,312 | -0.53% |
| 2024-10-29 | 3.93 | 3.95 | 3.76 | 3.78 | 3.49 | qfq | 31,517,266 | 120,573,121 | -3.57% |
| 2024-10-28 | 3.82 | 3.92 | 3.81 | 3.92 | 3.62 | qfq | 27,881,216 | 108,180,961 | 2.62% |
| 2024-10-25 | 3.74 | 3.84 | 3.72 | 3.82 | 3.53 | qfq | 28,219,319 | 107,213,334 | 2.41% |
| 2024-10-24 | 3.77 | 3.77 | 3.71 | 3.73 | 3.45 | qfq | 18,170,777 | 67,830,278 | -1.58% |
| 2024-10-23 | 3.73 | 3.83 | 3.71 | 3.79 | 3.50 | qfq | 33,937,330 | 128,287,765 | 1.88% |
| 2024-10-22 | 3.67 | 3.72 | 3.65 | 3.72 | 3.44 | qfq | 24,347,946 | 89,683,339 | 0.81% |
| 2024-10-21 | 3.76 | 3.78 | 3.67 | 3.69 | 3.41 | qfq | 28,974,910 | 107,459,082 | -1.07% |
| 2024-10-18 | 3.68 | 3.79 | 3.63 | 3.73 | 3.45 | qfq | 31,260,915 | 115,824,536 | 1.36% |
| 2024-10-17 | 3.80 | 3.83 | 3.68 | 3.68 | 3.40 | qfq | 27,233,402 | 101,754,104 | -3.16% |
| 2024-10-16 | 3.72 | 3.86 | 3.70 | 3.80 | 3.51 | qfq | 26,443,619 | 100,394,977 | 1.33% |
| 2024-10-15 | 3.80 | 3.86 | 3.74 | 3.75 | 3.46 | qfq | 26,431,239 | 100,344,221 | -2.60% |
| 2024-10-14 | 3.79 | 3.87 | 3.73 | 3.85 | 3.56 | qfq | 30,304,076 | 115,644,637 | 3.22% |
| 2024-10-11 | 3.87 | 3.90 | 3.68 | 3.73 | 3.45 | qfq | 25,208,080 | 95,242,166 | -3.62% |
| 2024-10-10 | 3.78 | 4.00 | 3.76 | 3.87 | 3.58 | qfq | 46,184,443 | 179,646,267 | 3.20% |
| 2024-10-09 | 4.03 | 4.03 | 3.74 | 3.75 | 3.46 | qfq | 46,189,027 | 179,354,859 | -9.42% |
| 2024-10-08 | 4.35 | 4.35 | 3.96 | 4.14 | 3.82 | qfq | 72,217,177 | 299,748,595 | 4.55% |
| 2024-09-30 | 3.80 | 3.99 | 3.76 | 3.96 | 3.66 | qfq | 61,702,195 | 240,279,557 | 8.20% |
| 2024-09-27 | 3.59 | 3.72 | 3.58 | 3.66 | 3.38 | qfq | 29,774,077 | 108,393,310 | 2.81% |
| 2024-09-26 | 3.41 | 3.56 | 3.39 | 3.56 | 3.29 | qfq | 26,433,737 | 91,929,132 | 4.71% |
| 2024-09-25 | 3.36 | 3.48 | 3.36 | 3.40 | 3.14 | qfq | 25,047,267 | 85,914,501 | 1.80% |
| 2024-09-24 | 3.18 | 3.34 | 3.18 | 3.34 | 3.09 | qfq | 27,233,918 | 89,225,838 | 5.36% |
| 2024-09-23 | 3.18 | 3.18 | 3.12 | 3.17 | 2.93 | qfq | 6,733,200 | 21,267,233 | 0.32% |
| 2024-09-20 | 3.16 | 3.16 | 3.12 | 3.16 | 2.92 | qfq | 10,565,708 | 33,204,610 | 0.00% |
| 2024-09-19 | 3.09 | 3.17 | 3.07 | 3.16 | 2.92 | qfq | 15,678,624 | 49,140,718 | 2.93% |
| 2024-09-18 | 3.10 | 3.10 | 3.02 | 3.07 | 2.84 | qfq | 8,673,055 | 26,499,911 | -0.65% |
| 2024-09-13 | 3.12 | 3.13 | 3.08 | 3.09 | 2.85 | qfq | 6,715,902 | 20,846,558 | -0.32% |
| 2024-09-12 | 3.09 | 3.16 | 3.09 | 3.10 | 2.86 | qfq | 9,042,784 | 28,248,372 | 0.32% |
| 2024-09-11 | 3.15 | 3.17 | 3.08 | 3.09 | 2.85 | qfq | 10,880,028 | 33,866,864 | -2.52% |
| 2024-09-10 | 3.19 | 3.20 | 3.11 | 3.17 | 2.93 | qfq | 9,921,106 | 31,264,945 | -0.31% |
| 2024-09-09 | 3.21 | 3.22 | 3.17 | 3.18 | 2.94 | qfq | 7,584,228 | 24,186,824 | -1.24% |
| 2024-09-06 | 3.27 | 3.27 | 3.21 | 3.22 | 2.97 | qfq | 9,781,442 | 31,652,611 | -1.53% |
| 2024-09-05 | 3.26 | 3.29 | 3.25 | 3.27 | 3.02 | qfq | 6,939,776 | 22,665,558 | 0.31% |
| 2024-09-04 | 3.27 | 3.29 | 3.25 | 3.26 | 3.01 | qfq | 8,268,618 | 27,002,160 | -0.61% |
| 2024-09-03 | 3.27 | 3.30 | 3.26 | 3.28 | 3.03 | qfq | 9,146,100 | 29,979,646 | -0.30% |
| 2024-09-02 | 3.33 | 3.36 | 3.28 | 3.29 | 3.04 | qfq | 12,008,139 | 39,822,860 | -1.20% |
| 2024-08-30 | 3.31 | 3.39 | 3.28 | 3.33 | 3.08 | qfq | 15,052,287 | 50,337,460 | 0.30% |
| 2024-08-29 | 3.26 | 3.32 | 3.23 | 3.32 | 3.07 | qfq | 12,146,671 | 39,901,006 | 1.84% |
| 2024-08-28 | 3.25 | 3.30 | 3.23 | 3.26 | 3.01 | qfq | 8,921,456 | 29,113,208 | -0.61% |
| 2024-08-27 | 3.31 | 3.31 | 3.25 | 3.28 | 3.03 | qfq | 8,628,191 | 28,233,114 | -0.91% |
| 2024-08-26 | 3.26 | 3.34 | 3.26 | 3.31 | 3.06 | qfq | 10,525,100 | 34,789,213 | 1.53% |
| 2024-08-23 | 3.25 | 3.27 | 3.22 | 3.26 | 3.01 | qfq | 11,779,000 | 38,215,692 | -0.31% |
| 2024-08-22 | 3.31 | 3.33 | 3.25 | 3.27 | 3.02 | qfq | 8,333,800 | 27,368,140 | -0.91% |
| 2024-08-21 | 3.33 | 3.34 | 3.29 | 3.30 | 3.05 | qfq | 8,739,873 | 28,950,712 | -1.20% |
| 2024-08-20 | 3.40 | 3.41 | 3.32 | 3.34 | 3.09 | qfq | 10,802,235 | 36,211,934 | -1.47% |
| 2024-08-19 | 3.42 | 3.44 | 3.38 | 3.39 | 3.13 | qfq | 12,953,800 | 44,069,929 | -1.17% |
| 2024-08-16 | 3.50 | 3.51 | 3.42 | 3.43 | 3.17 | qfq | 14,359,263 | 49,590,739 | -2.28% |
| 2024-08-15 | 3.46 | 3.52 | 3.43 | 3.51 | 3.24 | qfq | 17,455,470 | 60,784,333 | 0.57% |
| 2024-08-14 | 3.52 | 3.59 | 3.48 | 3.49 | 3.22 | qfq | 17,800,146 | 62,597,165 | -1.13% |
| 2024-08-13 | 3.45 | 3.53 | 3.42 | 3.53 | 3.26 | qfq | 23,092,700 | 80,316,985 | 2.02% |
| 2024-08-12 | 3.62 | 3.67 | 3.45 | 3.46 | 3.20 | qfq | 35,650,101 | 126,326,280 | -1.98% |
| 2024-08-09 | 3.80 | 3.80 | 3.53 | 3.53 | 3.26 | qfq | 57,927,920 | 209,860,771 | 1.73% |
| 2024-08-08 | 3.44 | 3.49 | 3.42 | 3.47 | 3.21 | qfq | 8,851,443 | 30,575,539 | 0.29% |
| 2024-08-07 | 3.48 | 3.50 | 3.45 | 3.46 | 3.20 | qfq | 8,743,102 | 30,335,118 | -0.86% |
| 2024-08-06 | 3.47 | 3.52 | 3.45 | 3.49 | 3.22 | qfq | 10,017,275 | 34,911,971 | 1.16% |
| 2024-08-05 | 3.48 | 3.55 | 3.45 | 3.45 | 3.19 | qfq | 12,966,873 | 45,360,756 | -1.99% |
| 2024-08-02 | 3.53 | 3.56 | 3.51 | 3.52 | 3.25 | qfq | 10,075,900 | 35,642,000 | -0.56% |
| 2024-08-01 | 3.57 | 3.60 | 3.53 | 3.54 | 3.27 | qfq | 11,283,017 | 40,069,011 | -0.56% |
| 2024-07-31 | 3.47 | 3.56 | 3.45 | 3.56 | 3.29 | qfq | 17,509,301 | 61,585,773 | 2.59% |
| 2024-07-30 | 3.43 | 3.47 | 3.41 | 3.47 | 3.21 | qfq | 10,531,969 | 36,286,351 | 0.87% |
| 2024-07-29 | 3.43 | 3.45 | 3.38 | 3.44 | 3.18 | qfq | 10,418,481 | 35,667,971 | 0.88% |
| 2024-07-26 | 3.34 | 3.41 | 3.34 | 3.41 | 3.15 | qfq | 13,268,550 | 44,953,910 | 2.40% |
| 2024-07-25 | 3.26 | 3.36 | 3.25 | 3.33 | 3.08 | qfq | 11,466,835 | 38,064,049 | 1.83% |
| 2024-07-24 | 3.31 | 3.34 | 3.27 | 3.27 | 3.02 | qfq | 12,319,719 | 40,653,243 | -1.51% |
| 2024-07-23 | 3.34 | 3.40 | 3.32 | 3.32 | 3.07 | qfq | 10,081,960 | 33,880,963 | -0.90% |
| 2024-07-22 | 3.36 | 3.38 | 3.33 | 3.35 | 3.10 | qfq | 8,928,800 | 29,876,662 | -0.59% |
| 2024-07-19 | 3.36 | 3.38 | 3.33 | 3.37 | 3.11 | qfq | 7,689,000 | 25,838,410 | -0.30% |
| 2024-07-18 | 3.35 | 3.38 | 3.30 | 3.38 | 3.12 | qfq | 11,032,000 | 36,890,131 | 0.90% |
| 2024-07-17 | 3.35 | 3.39 | 3.34 | 3.35 | 3.10 | qfq | 8,668,792 | 29,107,215 | -0.30% |
| 2024-07-16 | 3.36 | 3.37 | 3.33 | 3.36 | 3.10 | qfq | 7,754,002 | 25,984,976 | -0.30% |
| 2024-07-15 | 3.41 | 3.41 | 3.34 | 3.37 | 3.11 | qfq | 8,998,502 | 30,254,370 | -1.17% |
| 2024-07-12 | 3.39 | 3.45 | 3.38 | 3.41 | 3.15 | qfq | 10,105,456 | 34,478,502 | 0.59% |
| 2024-07-11 | 3.34 | 3.40 | 3.34 | 3.39 | 3.13 | qfq | 12,418,490 | 41,955,729 | 2.42% |
| 2024-07-10 | 3.33 | 3.36 | 3.30 | 3.31 | 3.06 | qfq | 10,892,000 | 36,206,576 | -1.19% |
| 2024-07-09 | 3.31 | 3.36 | 3.24 | 3.35 | 3.10 | qfq | 16,925,638 | 55,947,207 | 1.21% |
| 2024-07-08 | 3.42 | 3.42 | 3.30 | 3.31 | 3.06 | qfq | 15,710,134 | 52,537,912 | -3.50% |
| 2024-07-05 | 3.45 | 3.47 | 3.40 | 3.43 | 3.17 | qfq | 11,995,252 | 41,030,825 | -0.58% |
| 2024-07-04 | 3.53 | 3.56 | 3.44 | 3.45 | 3.19 | qfq | 10,935,002 | 38,108,831 | -2.27% |
| 2024-07-03 | 3.55 | 3.57 | 3.53 | 3.53 | 3.26 | qfq | 9,068,440 | 32,161,896 | -0.84% |
| 2024-07-02 | 3.51 | 3.57 | 3.49 | 3.56 | 3.29 | qfq | 14,061,042 | 49,769,893 | 1.42% |
| 2024-07-01 | 3.41 | 3.52 | 3.40 | 3.51 | 3.24 | qfq | 16,244,627 | 56,473,757 | 2.63% |
| 2024-06-28 | 3.40 | 3.49 | 3.39 | 3.42 | 3.16 | qfq | 15,624,353 | 53,856,849 | 0.29% |
| 2024-06-27 | 3.49 | 3.50 | 3.41 | 3.41 | 3.15 | qfq | 14,253,498 | 48,997,433 | -2.57% |
| 2024-06-26 | 3.44 | 3.50 | 3.41 | 3.50 | 3.23 | qfq | 16,164,916 | 55,829,349 | 2.04% |
| 2024-06-25 | 3.48 | 3.51 | 3.41 | 3.43 | 3.17 | qfq | 19,441,600 | 67,146,797 | -1.72% |
| 2024-06-24 | 3.60 | 3.60 | 3.48 | 3.49 | 3.22 | qfq | 16,641,538 | 58,587,850 | -3.32% |
| 2024-06-21 | 3.56 | 3.63 | 3.54 | 3.61 | 3.34 | qfq | 13,995,241 | 50,378,856 | 1.40% |
| 2024-06-20 | 3.66 | 3.67 | 3.55 | 3.56 | 3.29 | qfq | 17,733,700 | 63,687,781 | -2.73% |
| 2024-06-19 | 3.71 | 3.72 | 3.66 | 3.66 | 3.38 | qfq | 12,836,700 | 47,295,773 | -1.08% |
| 2024-06-18 | 3.68 | 3.71 | 3.66 | 3.70 | 3.42 | qfq | 13,600,277 | 50,117,028 | 0.82% |
| 2024-06-17 | 3.66 | 3.74 | 3.63 | 3.67 | 3.39 | qfq | 18,074,351 | 66,829,435 | -0.54% |
| 2024-06-14 | 3.75 | 3.77 | 3.67 | 3.69 | 3.41 | qfq | 24,803,419 | 91,980,953 | -2.12% |
| 2024-06-13 | 3.84 | 3.85 | 3.74 | 3.77 | 3.48 | qfq | 20,294,610 | 76,710,646 | -2.08% |
| 2024-06-12 | 3.89 | 3.92 | 3.83 | 3.85 | 3.56 | qfq | 18,094,969 | 69,799,510 | -1.28% |
| 2024-06-11 | 3.92 | 3.93 | 3.86 | 3.90 | 3.60 | qfq | 12,185,961 | 47,395,278 | -1.02% |
| 2024-06-07 | 3.90 | 3.94 | 3.85 | 3.94 | 3.64 | qfq | 19,973,995 | 77,905,850 | -1.50% |
| 2024-06-06 | 4.11 | 4.14 | 3.98 | 4.00 | 3.55 | qfq | 24,620,840 | 99,324,364 | -2.68% |
| 2024-06-05 | 4.15 | 4.17 | 4.11 | 4.11 | 3.65 | qfq | 13,232,600 | 54,727,909 | -1.44% |
| 2024-06-04 | 4.12 | 4.17 | 4.08 | 4.17 | 3.70 | qfq | 15,670,908 | 64,635,357 | 1.21% |
| 2024-06-03 | 4.22 | 4.22 | 4.07 | 4.12 | 3.66 | qfq | 23,781,802 | 98,265,620 | -2.14% |
| 2024-05-31 | 4.19 | 4.23 | 4.17 | 4.21 | 3.74 | qfq | 15,408,267 | 64,794,481 | 0.48% |
| 2024-05-30 | 4.30 | 4.30 | 4.17 | 4.19 | 3.72 | qfq | 25,142,715 | 106,127,422 | -2.33% |
| 2024-05-29 | 4.22 | 4.37 | 4.21 | 4.29 | 3.81 | qfq | 25,049,091 | 107,700,753 | 0.94% |
| 2024-05-28 | 4.30 | 4.34 | 4.24 | 4.25 | 3.77 | qfq | 23,776,590 | 101,763,486 | -1.62% |
| 2024-05-27 | 4.36 | 4.37 | 4.27 | 4.32 | 3.84 | qfq | 20,447,036 | 87,988,063 | -0.23% |
| 2024-05-24 | 4.29 | 4.41 | 4.29 | 4.33 | 3.85 | qfq | 27,053,600 | 118,108,542 | 0.70% |
| 2024-05-23 | 4.43 | 4.43 | 4.28 | 4.30 | 3.82 | qfq | 29,160,973 | 126,730,158 | -2.93% |
| 2024-05-22 | 4.36 | 4.45 | 4.35 | 4.43 | 3.93 | qfq | 29,113,300 | 128,418,297 | 1.37% |
| 2024-05-21 | 4.41 | 4.44 | 4.35 | 4.37 | 3.88 | qfq | 23,683,215 | 103,816,834 | -0.91% |
| 2024-05-20 | 4.37 | 4.48 | 4.37 | 4.41 | 3.92 | qfq | 40,977,491 | 181,205,435 | 1.38% |
| 2024-05-17 | 4.30 | 4.35 | 4.27 | 4.35 | 3.86 | qfq | 30,502,290 | 131,619,163 | 1.16% |
| 2024-05-16 | 4.26 | 4.34 | 4.25 | 4.30 | 3.82 | qfq | 31,564,584 | 136,165,636 | 0.70% |
| 2024-05-15 | 4.35 | 4.36 | 4.26 | 4.27 | 3.79 | qfq | 33,760,945 | 145,198,357 | -2.06% |
| 2024-05-14 | 4.35 | 4.38 | 4.28 | 4.36 | 3.87 | qfq | 51,269,415 | 222,418,441 | 1.40% |
| 2024-05-13 | 4.28 | 4.34 | 4.23 | 4.30 | 3.82 | qfq | 46,612,178 | 199,869,883 | 1.18% |
| 2024-05-10 | 4.25 | 4.27 | 4.19 | 4.25 | 3.77 | qfq | 30,275,266 | 128,295,696 | 0.47% |
| 2024-05-09 | 4.15 | 4.25 | 4.14 | 4.23 | 3.76 | qfq | 28,776,670 | 121,425,263 | 1.93% |
| 2024-05-08 | 4.23 | 4.25 | 4.13 | 4.15 | 3.69 | qfq | 29,567,673 | 123,806,564 | -2.12% |
| 2024-05-07 | 4.27 | 4.28 | 4.20 | 4.24 | 3.77 | qfq | 29,517,175 | 124,736,904 | -0.70% |
| 2024-05-06 | 4.16 | 4.27 | 4.14 | 4.27 | 3.79 | qfq | 50,948,757 | 215,951,474 | 3.64% |
| 2024-04-30 | 4.27 | 4.29 | 4.09 | 4.12 | 3.66 | qfq | 60,088,431 | 248,353,451 | -5.07% |
| 2024-04-29 | 4.19 | 4.35 | 4.16 | 4.34 | 3.85 | qfq | 43,209,432 | 184,580,210 | 3.58% |
| 2024-04-26 | 4.18 | 4.20 | 4.10 | 4.19 | 3.72 | qfq | 23,844,817 | 99,179,299 | 0.48% |
| 2024-04-25 | 4.12 | 4.19 | 4.09 | 4.17 | 3.70 | qfq | 22,433,996 | 93,268,432 | 0.48% |
| 2024-04-24 | 4.24 | 4.24 | 4.12 | 4.15 | 3.69 | qfq | 32,207,774 | 133,660,092 | -2.35% |
| 2024-04-23 | 4.28 | 4.35 | 4.24 | 4.25 | 3.77 | qfq | 33,131,806 | 141,702,122 | -1.62% |
| 2024-04-22 | 4.46 | 4.46 | 4.26 | 4.32 | 3.84 | qfq | 51,711,829 | 224,397,419 | 2.13% |
| 2024-04-19 | 4.18 | 4.24 | 4.14 | 4.23 | 3.76 | qfq | 22,586,098 | 95,160,141 | 1.20% |
| 2024-04-18 | 4.19 | 4.23 | 4.16 | 4.18 | 3.71 | qfq | 24,076,035 | 100,949,312 | -0.24% |
| 2024-04-17 | 4.03 | 4.19 | 4.01 | 4.19 | 3.72 | qfq | 32,299,896 | 132,601,906 | 5.54% |
| 2024-04-16 | 3.99 | 4.07 | 3.96 | 3.97 | 3.53 | qfq | 29,664,801 | 118,952,629 | -1.49% |
| 2024-04-15 | 4.02 | 4.15 | 3.91 | 4.03 | 3.58 | qfq | 34,679,538 | 139,137,624 | -1.95% |
| 2024-04-12 | 4.22 | 4.24 | 4.10 | 4.11 | 3.65 | qfq | 15,790,245 | 65,537,818 | -2.61% |
| 2024-04-11 | 4.13 | 4.25 | 4.07 | 4.22 | 3.75 | qfq | 17,931,416 | 75,346,246 | 1.93% |
| 2024-04-10 | 4.21 | 4.22 | 4.12 | 4.14 | 3.68 | qfq | 13,757,161 | 57,371,390 | -1.66% |
| 2024-04-09 | 4.19 | 4.23 | 4.19 | 4.21 | 3.74 | qfq | 12,372,187 | 52,053,191 | 0.24% |
| 2024-04-08 | 4.28 | 4.28 | 4.19 | 4.20 | 3.73 | qfq | 15,078,520 | 63,707,078 | -1.41% |
| 2024-04-03 | 4.26 | 4.28 | 4.22 | 4.26 | 3.78 | qfq | 12,936,524 | 55,031,354 | -0.47% |
| 2024-04-02 | 4.27 | 4.31 | 4.25 | 4.28 | 3.80 | qfq | 20,638,260 | 88,350,410 | 0.23% |
| 2024-04-01 | 4.07 | 4.29 | 4.07 | 4.27 | 3.79 | qfq | 30,034,676 | 125,961,603 | 5.43% |
| 2024-03-29 | 4.04 | 4.08 | 4.03 | 4.05 | 3.60 | qfq | 12,595,542 | 51,074,554 | 0.25% |
| 2024-03-28 | 3.99 | 4.12 | 3.99 | 4.04 | 3.59 | qfq | 19,869,553 | 80,474,280 | 1.00% |
| 2024-03-27 | 4.12 | 4.14 | 4.00 | 4.00 | 3.55 | qfq | 12,436,106 | 50,671,443 | -3.38% |
| 2024-03-26 | 4.13 | 4.15 | 4.05 | 4.14 | 3.68 | qfq | 15,691,408 | 64,394,672 | 0.49% |
| 2024-03-25 | 4.18 | 4.21 | 4.12 | 4.12 | 3.66 | qfq | 17,444,286 | 72,654,155 | -1.90% |
| 2024-03-22 | 4.30 | 4.30 | 4.18 | 4.20 | 3.73 | qfq | 17,916,246 | 75,636,559 | -2.33% |
| 2024-03-21 | 4.32 | 4.33 | 4.26 | 4.30 | 3.82 | qfq | 13,534,005 | 58,115,593 | -0.23% |
| 2024-03-20 | 4.32 | 4.33 | 4.29 | 4.31 | 3.83 | qfq | 14,950,190 | 64,411,658 | -0.46% |
| 2024-03-19 | 4.33 | 4.37 | 4.31 | 4.33 | 3.85 | qfq | 19,772,568 | 85,928,474 | -0.23% |
| 2024-03-18 | 4.30 | 4.34 | 4.30 | 4.34 | 3.85 | qfq | 21,936,750 | 94,824,040 | 1.17% |
| 2024-03-15 | 4.29 | 4.29 | 4.23 | 4.29 | 3.81 | qfq | 13,127,922 | 55,911,053 | 0.47% |
| 2024-03-14 | 4.27 | 4.31 | 4.23 | 4.27 | 3.79 | qfq | 17,854,884 | 76,349,209 | -0.23% |
| 2024-03-13 | 4.30 | 4.33 | 4.26 | 4.28 | 3.80 | qfq | 15,126,200 | 64,837,895 | -0.70% |
| 2024-03-12 | 4.35 | 4.35 | 4.28 | 4.31 | 3.83 | qfq | 20,592,513 | 88,752,385 | -0.23% |
| 2024-03-11 | 4.19 | 4.32 | 4.18 | 4.32 | 3.84 | qfq | 40,302,519 | 172,979,412 | 3.85% |
| 2024-03-08 | 4.16 | 4.18 | 4.11 | 4.16 | 3.69 | qfq | 16,681,523 | 69,108,302 | 0.97% |
| 2024-03-07 | 4.20 | 4.21 | 4.12 | 4.12 | 3.66 | qfq | 18,180,878 | 75,755,846 | -1.67% |
| 2024-03-06 | 4.16 | 4.23 | 4.13 | 4.19 | 3.72 | qfq | 15,703,712 | 65,650,135 | 1.21% |
| 2024-03-05 | 4.19 | 4.23 | 4.13 | 4.14 | 3.68 | qfq | 19,401,974 | 80,743,859 | -1.90% |
| 2024-03-04 | 4.26 | 4.28 | 4.16 | 4.22 | 3.75 | qfq | 21,595,710 | 90,877,949 | -1.17% |
| 2024-03-01 | 4.31 | 4.32 | 4.23 | 4.27 | 3.79 | qfq | 19,820,416 | 84,567,142 | -0.23% |
| 2024-02-29 | 4.16 | 4.28 | 4.15 | 4.28 | 3.80 | qfq | 22,065,029 | 93,617,837 | 2.39% |
| 2024-02-28 | 4.31 | 4.42 | 4.17 | 4.18 | 3.71 | qfq | 36,998,884 | 159,710,550 | -2.56% |
| 2024-02-27 | 4.21 | 4.29 | 4.20 | 4.29 | 3.81 | qfq | 19,515,843 | 83,157,437 | 0.94% |
| 2024-02-26 | 4.24 | 4.32 | 4.20 | 4.25 | 3.77 | qfq | 21,542,618 | 91,652,806 | 0.00% |
| 2024-02-23 | 4.25 | 4.27 | 4.20 | 4.25 | 3.77 | qfq | 17,787,141 | 75,309,046 | 0.00% |
| 2024-02-22 | 4.22 | 4.27 | 4.18 | 4.25 | 3.77 | qfq | 14,637,191 | 61,896,051 | 0.71% |
| 2024-02-21 | 4.18 | 4.33 | 4.12 | 4.22 | 3.75 | qfq | 26,903,397 | 114,245,110 | 1.44% |
| 2024-02-20 | 4.20 | 4.20 | 4.09 | 4.16 | 3.69 | qfq | 18,344,115 | 75,951,491 | -0.95% |
| 2024-02-19 | 4.23 | 4.31 | 4.15 | 4.20 | 3.73 | qfq | 33,668,000 | 142,708,782 | 0.24% |
| 2024-02-08 | 4.02 | 4.22 | 4.02 | 4.19 | 3.72 | qfq | 42,205,338 | 175,327,534 | 4.23% |
| 2024-02-07 | 3.94 | 4.10 | 3.91 | 4.02 | 3.57 | qfq | 44,952,971 | 180,291,689 | 4.96% |
| 2024-02-06 | 3.50 | 3.87 | 3.48 | 3.83 | 3.40 | qfq | 36,241,460 | 132,830,650 | 6.98% |
| 2024-02-05 | 3.90 | 3.90 | 3.53 | 3.58 | 3.18 | qfq | 37,892,870 | 138,732,424 | -8.21% |
| 2024-02-02 | 4.10 | 4.14 | 3.77 | 3.90 | 3.46 | qfq | 27,110,400 | 107,571,769 | -4.41% |
| 2024-02-01 | 4.13 | 4.20 | 4.05 | 4.08 | 3.62 | qfq | 21,882,372 | 90,137,340 | -2.16% |
| 2024-01-31 | 4.32 | 4.36 | 4.15 | 4.17 | 3.70 | qfq | 22,308,476 | 94,218,767 | -3.25% |
| 2024-01-30 | 4.42 | 4.47 | 4.30 | 4.31 | 3.83 | qfq | 20,767,905 | 91,149,172 | -2.93% |
| 2024-01-29 | 4.50 | 4.54 | 4.42 | 4.44 | 3.94 | qfq | 19,305,518 | 86,517,562 | -1.33% |
| 2024-01-26 | 4.45 | 4.54 | 4.42 | 4.50 | 4.00 | qfq | 20,119,189 | 90,392,734 | 0.67% |
| 2024-01-25 | 4.30 | 4.47 | 4.27 | 4.47 | 3.97 | qfq | 28,684,574 | 126,105,927 | 4.68% |
| 2024-01-24 | 4.15 | 4.28 | 4.11 | 4.27 | 3.79 | qfq | 28,127,824 | 117,821,861 | 3.39% |
| 2024-01-23 | 4.03 | 4.15 | 4.03 | 4.13 | 3.67 | qfq | 24,831,960 | 102,041,960 | 0.98% |
| 2024-01-22 | 4.28 | 4.29 | 4.05 | 4.09 | 3.63 | qfq | 25,132,092 | 105,500,454 | -4.66% |
| 2024-01-19 | 4.30 | 4.37 | 4.27 | 4.29 | 3.81 | qfq | 18,841,732 | 81,234,387 | 0.00% |
| 2024-01-18 | 4.35 | 4.36 | 4.18 | 4.29 | 3.81 | qfq | 26,633,050 | 113,212,262 | -1.83% |
| 2024-01-17 | 4.48 | 4.50 | 4.36 | 4.37 | 3.88 | qfq | 16,766,441 | 74,280,727 | -2.89% |
| 2024-01-16 | 4.60 | 4.60 | 4.45 | 4.50 | 4.00 | qfq | 19,501,850 | 87,886,875 | -1.32% |
| 2024-01-15 | 4.55 | 4.60 | 4.52 | 4.56 | 4.05 | qfq | 18,688,228 | 85,347,864 | -0.22% |
| 2024-01-12 | 4.59 | 4.64 | 4.57 | 4.57 | 4.06 | qfq | 28,169,959 | 129,734,622 | 0.00% |
| 2024-01-11 | 4.51 | 4.58 | 4.49 | 4.57 | 4.06 | qfq | 17,411,486 | 79,343,063 | 1.33% |
| 2024-01-10 | 4.52 | 4.56 | 4.47 | 4.51 | 4.01 | qfq | 17,007,840 | 76,729,702 | -0.66% |
| 2024-01-09 | 4.49 | 4.57 | 4.42 | 4.54 | 4.03 | qfq | 24,268,785 | 109,555,906 | 0.89% |
| 2024-01-08 | 4.57 | 4.60 | 4.50 | 4.50 | 4.00 | qfq | 26,206,468 | 119,314,277 | -1.96% |
| 2024-01-05 | 4.88 | 4.88 | 4.51 | 4.59 | 4.08 | qfq | 80,134,842 | 371,744,843 | -6.52% |
| 2024-01-04 | 5.01 | 5.02 | 4.90 | 4.91 | 4.36 | qfq | 10,732,100 | 53,064,913 | -2.39% |
| 2024-01-03 | 4.94 | 5.03 | 4.92 | 5.03 | 4.47 | qfq | 10,953,603 | 54,599,530 | 1.82% |
| 2024-01-02 | 4.92 | 4.97 | 4.89 | 4.94 | 4.39 | qfq | 8,809,299 | 43,560,475 | 0.61% |
| 2023-12-29 | 4.89 | 4.93 | 4.86 | 4.91 | 4.36 | qfq | 8,250,660 | 40,446,867 | 0.61% |
| 2023-12-28 | 4.73 | 4.88 | 4.72 | 4.88 | 4.33 | qfq | 12,065,154 | 58,293,109 | 2.52% |
| 2023-12-27 | 4.77 | 4.79 | 4.70 | 4.76 | 4.23 | qfq | 5,427,506 | 25,725,623 | 0.21% |
| 2023-12-26 | 4.80 | 4.82 | 4.75 | 4.75 | 4.22 | qfq | 4,614,300 | 22,043,364 | -1.04% |
| 2023-12-25 | 4.85 | 4.85 | 4.77 | 4.80 | 4.26 | qfq | 6,118,030 | 29,369,313 | -1.03% |
| 2023-12-22 | 4.84 | 4.88 | 4.77 | 4.85 | 4.31 | qfq | 8,363,030 | 40,358,427 | 0.00% |
| 2023-12-21 | 4.83 | 4.86 | 4.74 | 4.85 | 4.31 | qfq | 7,734,500 | 37,199,902 | 0.83% |
| 2023-12-20 | 4.89 | 4.92 | 4.81 | 4.81 | 4.27 | qfq | 6,012,110 | 29,193,051 | -1.03% |
| 2023-12-19 | 4.91 | 4.92 | 4.83 | 4.86 | 4.32 | qfq | 6,779,885 | 33,000,723 | -1.02% |
| 2023-12-18 | 4.98 | 4.99 | 4.90 | 4.91 | 4.36 | qfq | 7,060,305 | 34,832,944 | -1.60% |
| 2023-12-15 | 5.02 | 5.04 | 4.97 | 4.99 | 4.43 | qfq | 5,900,500 | 29,538,569 | -0.60% |
| 2023-12-14 | 5.00 | 5.05 | 5.00 | 5.02 | 4.46 | qfq | 8,124,800 | 40,844,842 | 0.60% |
| 2023-12-13 | 5.04 | 5.05 | 4.99 | 4.99 | 4.43 | qfq | 5,496,307 | 27,607,852 | -0.99% |
| 2023-12-12 | 5.03 | 5.05 | 5.00 | 5.04 | 4.48 | qfq | 5,510,521 | 27,693,144 | 0.20% |
| 2023-12-11 | 4.99 | 5.03 | 4.90 | 5.03 | 4.47 | qfq | 9,365,206 | 46,471,772 | 1.21% |
| 2023-12-08 | 4.99 | 5.05 | 4.97 | 4.97 | 4.41 | qfq | 8,283,240 | 41,444,444 | -0.20% |
| 2023-12-07 | 5.00 | 5.01 | 4.96 | 4.98 | 4.42 | qfq | 7,437,700 | 37,052,487 | -0.40% |
| 2023-12-06 | 4.97 | 5.02 | 4.96 | 5.00 | 4.44 | qfq | 6,510,800 | 32,528,828 | 0.40% |
| 2023-12-05 | 5.08 | 5.09 | 4.98 | 4.98 | 4.42 | qfq | 7,921,000 | 39,825,972 | -1.97% |
| 2023-12-04 | 5.08 | 5.09 | 5.05 | 5.08 | 4.51 | qfq | 6,321,340 | 32,042,811 | 0.00% |
| 2023-12-01 | 5.03 | 5.08 | 5.01 | 5.08 | 4.51 | qfq | 6,893,600 | 34,822,438 | 0.99% |
| 2023-11-30 | 5.05 | 5.08 | 5.01 | 5.03 | 4.47 | qfq | 6,811,500 | 34,352,070 | -0.40% |
| 2023-11-29 | 5.11 | 5.12 | 5.04 | 5.05 | 4.48 | qfq | 7,829,900 | 39,683,129 | -1.17% |
| 2023-11-28 | 5.10 | 5.12 | 5.06 | 5.11 | 4.54 | qfq | 7,263,400 | 37,022,149 | 0.20% |
| 2023-11-27 | 5.12 | 5.13 | 5.06 | 5.10 | 4.53 | qfq | 8,349,715 | 42,504,224 | -0.78% |
| 2023-11-24 | 5.18 | 5.21 | 5.13 | 5.14 | 4.56 | qfq | 6,904,958 | 35,640,834 | -0.77% |
| 2023-11-23 | 5.15 | 5.19 | 5.11 | 5.18 | 4.60 | qfq | 8,957,302 | 46,164,991 | 0.00% |
| 2023-11-22 | 5.25 | 5.26 | 5.17 | 5.18 | 4.60 | qfq | 12,163,300 | 63,377,181 | -1.15% |
| 2023-11-21 | 5.25 | 5.28 | 5.23 | 5.24 | 4.65 | qfq | 9,224,700 | 48,515,161 | -0.38% |
| 2023-11-20 | 5.23 | 5.26 | 5.22 | 5.26 | 4.67 | qfq | 7,347,000 | 38,519,470 | 0.38% |
| 2023-11-17 | 5.22 | 5.25 | 5.21 | 5.24 | 4.65 | qfq | 6,851,100 | 35,835,098 | 0.19% |
| 2023-11-16 | 5.29 | 5.30 | 5.23 | 5.23 | 4.64 | qfq | 8,883,890 | 46,624,561 | -1.51% |
| 2023-11-15 | 5.28 | 5.32 | 5.27 | 5.31 | 4.72 | qfq | 13,172,240 | 69,789,187 | 0.95% |
| 2023-11-14 | 5.27 | 5.30 | 5.23 | 5.26 | 4.67 | qfq | 9,698,466 | 51,051,897 | -0.38% |
| 2023-11-13 | 5.27 | 5.30 | 5.20 | 5.28 | 4.69 | qfq | 13,343,620 | 69,904,176 | 0.38% |
| 2023-11-10 | 5.31 | 5.31 | 5.24 | 5.26 | 4.67 | qfq | 9,328,684 | 49,015,475 | -0.94% |
| 2023-11-09 | 5.30 | 5.37 | 5.29 | 5.31 | 4.72 | qfq | 14,855,978 | 79,007,042 | -0.75% |
| 2023-11-08 | 5.32 | 5.42 | 5.31 | 5.35 | 4.75 | qfq | 23,738,400 | 127,043,867 | 1.52% |
| 2023-11-07 | 5.27 | 5.27 | 5.21 | 5.27 | 4.68 | qfq | 10,985,485 | 57,586,860 | -0.19% |
| 2023-11-06 | 5.26 | 5.29 | 5.26 | 5.28 | 4.69 | qfq | 10,276,265 | 54,229,517 | 0.76% |
| 2023-11-03 | 5.23 | 5.29 | 5.22 | 5.24 | 4.65 | qfq | 8,845,400 | 46,531,944 | 0.19% |
| 2023-11-02 | 5.24 | 5.29 | 5.23 | 5.23 | 4.64 | qfq | 9,041,948 | 47,555,538 | -0.76% |
| 2023-11-01 | 5.30 | 5.31 | 5.24 | 5.27 | 4.68 | qfq | 12,297,620 | 64,752,995 | -0.57% |
| 2023-10-31 | 5.32 | 5.35 | 5.28 | 5.30 | 4.71 | qfq | 14,022,471 | 74,398,982 | 0.19% |
| 2023-10-30 | 5.25 | 5.31 | 5.24 | 5.29 | 4.70 | qfq | 16,581,528 | 87,499,906 | -0.19% |
| 2023-10-27 | 5.36 | 5.37 | 5.24 | 5.30 | 4.71 | qfq | 23,203,658 | 122,667,707 | -1.49% |
| 2023-10-26 | 5.54 | 5.54 | 5.28 | 5.38 | 4.78 | qfq | 32,328,146 | 173,529,273 | -3.24% |
| 2023-10-25 | 5.59 | 5.64 | 5.41 | 5.56 | 4.94 | qfq | 57,797,916 | 319,510,817 | 8.17% |
| 2023-10-24 | 5.03 | 5.15 | 4.99 | 5.14 | 4.56 | qfq | 15,883,402 | 80,824,591 | 3.21% |
| 2023-10-23 | 5.14 | 5.14 | 4.95 | 4.98 | 4.42 | qfq | 12,297,902 | 61,774,556 | -3.11% |
| 2023-10-20 | 5.10 | 5.19 | 5.07 | 5.14 | 4.56 | qfq | 10,154,700 | 52,293,901 | 0.39% |
| 2023-10-19 | 5.13 | 5.20 | 5.11 | 5.12 | 4.55 | qfq | 7,975,300 | 41,077,259 | -0.97% |
| 2023-10-18 | 5.29 | 5.29 | 5.17 | 5.17 | 4.59 | qfq | 9,316,600 | 48,487,172 | -2.27% |
| 2023-10-17 | 5.33 | 5.36 | 5.28 | 5.29 | 4.70 | qfq | 6,494,192 | 34,443,191 | -0.19% |
| 2023-10-16 | 5.31 | 5.34 | 5.27 | 5.30 | 4.71 | qfq | 8,663,280 | 45,900,552 | -0.75% |
| 2023-10-13 | 5.43 | 5.44 | 5.33 | 5.34 | 4.74 | qfq | 7,897,580 | 42,379,523 | -1.48% |
| 2023-10-12 | 5.39 | 5.43 | 5.35 | 5.42 | 4.81 | qfq | 8,630,683 | 46,569,790 | 0.56% |
| 2023-10-11 | 5.47 | 5.48 | 5.37 | 5.39 | 4.79 | qfq | 9,505,739 | 51,573,971 | -1.10% |
| 2023-10-10 | 5.51 | 5.56 | 5.44 | 5.45 | 4.84 | qfq | 7,755,100 | 42,523,632 | -1.27% |
| 2023-10-09 | 5.56 | 5.56 | 5.48 | 5.52 | 4.90 | qfq | 8,600,152 | 47,369,084 | -0.54% |
| 2023-09-28 | 5.51 | 5.58 | 5.51 | 5.55 | 4.93 | qfq | 7,443,044 | 41,262,527 | 0.73% |
| 2023-09-27 | 5.46 | 5.56 | 5.46 | 5.51 | 4.89 | qfq | 10,166,178 | 56,178,354 | 1.10% |
| 2023-09-26 | 5.46 | 5.49 | 5.42 | 5.45 | 4.84 | qfq | 6,663,789 | 36,321,659 | -0.55% |
| 2023-09-25 | 5.55 | 5.57 | 5.47 | 5.48 | 4.87 | qfq | 7,429,659 | 40,942,159 | -1.26% |
| 2023-09-22 | 5.50 | 5.57 | 5.41 | 5.55 | 4.93 | qfq | 11,615,009 | 63,746,923 | 0.91% |
| 2023-09-21 | 5.62 | 5.64 | 5.49 | 5.50 | 4.88 | qfq | 11,244,323 | 62,334,116 | -2.31% |
| 2023-09-20 | 5.66 | 5.66 | 5.61 | 5.63 | 5.00 | qfq | 5,840,518 | 32,906,522 | -0.53% |
| 2023-09-19 | 5.69 | 5.70 | 5.65 | 5.66 | 5.03 | qfq | 5,192,536 | 29,431,853 | -0.70% |
| 2023-09-18 | 5.69 | 5.72 | 5.62 | 5.70 | 5.06 | qfq | 6,432,961 | 36,533,694 | 0.00% |
| 2023-09-15 | 5.76 | 5.77 | 5.69 | 5.70 | 5.06 | qfq | 7,025,659 | 40,119,235 | -0.70% |
| 2023-09-14 | 5.77 | 5.80 | 5.72 | 5.74 | 5.10 | qfq | 5,211,700 | 29,968,502 | -0.52% |
| 2023-09-13 | 5.77 | 5.82 | 5.74 | 5.77 | 5.12 | qfq | 5,933,768 | 34,272,157 | -0.52% |
| 2023-09-12 | 5.80 | 5.82 | 5.77 | 5.80 | 5.15 | qfq | 5,119,500 | 29,682,468 | 0.17% |
| 2023-09-11 | 5.78 | 5.81 | 5.73 | 5.79 | 5.14 | qfq | 7,146,300 | 41,282,532 | 0.17% |
| 2023-09-08 | 5.76 | 5.80 | 5.73 | 5.78 | 5.13 | qfq | 7,751,807 | 44,740,552 | 0.70% |
| 2023-09-07 | 5.86 | 5.87 | 5.74 | 5.74 | 5.10 | qfq | 8,255,979 | 47,881,374 | -2.21% |
| 2023-09-06 | 5.87 | 5.90 | 5.83 | 5.87 | 5.21 | qfq | 6,737,828 | 39,482,808 | -0.51% |
| 2023-09-05 | 5.88 | 5.90 | 5.84 | 5.90 | 5.24 | qfq | 7,856,472 | 46,141,597 | 0.17% |
| 2023-09-04 | 5.85 | 5.93 | 5.83 | 5.89 | 5.23 | qfq | 9,681,050 | 56,867,008 | 1.03% |
| 2023-09-01 | 5.86 | 5.88 | 5.82 | 5.83 | 5.18 | qfq | 8,044,802 | 46,984,373 | -0.17% |
| 2023-08-31 | 5.92 | 5.95 | 5.82 | 5.84 | 5.19 | qfq | 9,020,111 | 52,833,832 | -1.18% |
| 2023-08-30 | 5.89 | 5.97 | 5.88 | 5.91 | 5.25 | qfq | 9,366,600 | 55,502,607 | 0.34% |
| 2023-08-29 | 5.81 | 5.91 | 5.78 | 5.89 | 5.23 | qfq | 11,126,704 | 65,254,859 | 1.38% |
| 2023-08-28 | 6.00 | 6.04 | 5.78 | 5.81 | 5.16 | qfq | 16,537,620 | 97,531,605 | 1.04% |
| 2023-08-25 | 5.77 | 5.83 | 5.66 | 5.75 | 5.11 | qfq | 10,603,788 | 61,146,687 | -0.35% |
| 2023-08-24 | 5.89 | 5.94 | 5.75 | 5.77 | 5.12 | qfq | 12,759,100 | 74,119,133 | -2.04% |
| 2023-08-23 | 6.04 | 6.06 | 5.89 | 5.89 | 5.23 | qfq | 9,023,950 | 53,784,199 | -2.32% |
| 2023-08-22 | 6.09 | 6.11 | 5.95 | 6.03 | 5.36 | qfq | 9,553,602 | 57,537,419 | -0.82% |
| 2023-08-21 | 6.13 | 6.17 | 6.08 | 6.08 | 5.40 | qfq | 7,524,920 | 46,020,370 | -0.49% |
| 2023-08-18 | 6.19 | 6.20 | 6.10 | 6.11 | 5.43 | qfq | 6,907,300 | 42,527,256 | -1.13% |
| 2023-08-17 | 6.16 | 6.19 | 6.10 | 6.18 | 5.49 | qfq | 8,275,000 | 50,776,609 | 0.00% |
| 2023-08-16 | 6.20 | 6.20 | 6.15 | 6.18 | 5.49 | qfq | 5,934,400 | 36,611,553 | -0.32% |
| 2023-08-15 | 6.25 | 6.26 | 6.17 | 6.20 | 5.51 | qfq | 8,485,400 | 52,714,380 | -0.96% |
| 2023-08-14 | 6.28 | 6.29 | 6.18 | 6.26 | 5.56 | qfq | 9,638,724 | 59,966,482 | -0.32% |
| 2023-08-11 | 6.36 | 6.37 | 6.26 | 6.28 | 5.58 | qfq | 10,183,328 | 64,171,268 | -0.95% |
| 2023-08-10 | 6.33 | 6.37 | 6.31 | 6.34 | 5.63 | qfq | 8,054,182 | 51,102,451 | -0.31% |
| 2023-08-09 | 6.38 | 6.44 | 6.35 | 6.36 | 5.65 | qfq | 10,726,800 | 68,461,036 | -0.16% |
| 2023-08-08 | 6.39 | 6.42 | 6.35 | 6.37 | 5.66 | qfq | 7,381,082 | 47,028,943 | -0.31% |
| 2023-08-07 | 6.47 | 6.47 | 6.38 | 6.39 | 5.67 | qfq | 9,260,454 | 59,320,774 | -1.08% |
| 2023-08-04 | 6.50 | 6.52 | 6.45 | 6.46 | 5.74 | qfq | 9,671,900 | 62,659,929 | 0.00% |
| 2023-08-03 | 6.47 | 6.50 | 6.44 | 6.46 | 5.74 | qfq | 8,899,300 | 57,544,429 | -0.62% |
| 2023-08-02 | 6.51 | 6.55 | 6.48 | 6.50 | 5.77 | qfq | 9,123,402 | 59,376,940 | -0.46% |
| 2023-08-01 | 6.51 | 6.55 | 6.47 | 6.53 | 5.80 | qfq | 14,484,947 | 94,445,978 | -0.15% |
| 2023-07-31 | 6.42 | 6.64 | 6.41 | 6.54 | 5.81 | qfq | 28,177,630 | 183,721,730 | 2.19% |
| 2023-07-28 | 6.37 | 6.40 | 6.31 | 6.40 | 5.68 | qfq | 11,727,671 | 74,601,774 | 0.31% |
| 2023-07-27 | 6.42 | 6.42 | 6.37 | 6.38 | 5.67 | qfq | 6,930,798 | 44,322,294 | -0.31% |
| 2023-07-26 | 6.39 | 6.43 | 6.37 | 6.40 | 5.68 | qfq | 7,140,600 | 45,707,538 | 0.16% |
| 2023-07-25 | 6.37 | 6.40 | 6.35 | 6.39 | 5.67 | qfq | 10,402,683 | 66,410,443 | 0.63% |
| 2023-07-24 | 6.33 | 6.37 | 6.33 | 6.35 | 5.64 | qfq | 8,294,466 | 52,683,323 | 0.63% |
| 2023-07-21 | 6.30 | 6.34 | 6.29 | 6.31 | 5.60 | qfq | 6,749,976 | 42,601,504 | 0.00% |
| 2023-07-20 | 6.38 | 6.38 | 6.31 | 6.31 | 5.60 | qfq | 8,110,600 | 51,471,535 | -0.94% |
| 2023-07-19 | 6.37 | 6.39 | 6.34 | 6.37 | 5.66 | qfq | 5,287,841 | 33,626,140 | 0.16% |
| 2023-07-18 | 6.39 | 6.40 | 6.35 | 6.36 | 5.65 | qfq | 6,782,551 | 43,155,614 | -0.63% |