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
浙江交科002061.SZ
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）21,142,358
成交额（元）76,802,243
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.125 | — | — | — | 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 | 3.60 | 3.67 | 3.59 | 3.59 | 3.59 | qfq | 21,142,358 | 76,802,243 | -0.28% |
| 2026-07-16 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 14,582,659 | 52,439,964 | 0.00% |
| 2026-07-15 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 13,944,040 | 49,902,880 | 1.69% |
| 2026-07-14 | 3.54 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 15,537,080 | 55,240,838 | 0.00% |
| 2026-07-13 | 3.51 | 3.57 | 3.49 | 3.54 | 3.54 | qfq | 15,508,520 | 54,955,734 | 0.85% |
| 2026-07-10 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 11,897,708 | 41,554,610 | 0.00% |
| 2026-07-09 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 12,335,328 | 43,526,885 | -1.13% |
| 2026-07-08 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | qfq | 12,022,300 | 42,578,422 | 0.85% |
| 2026-07-07 | 3.58 | 3.59 | 3.47 | 3.52 | 3.52 | qfq | 13,602,310 | 47,769,149 | -1.95% |
| 2026-07-06 | 3.57 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 15,457,660 | 55,061,223 | 0.56% |
| 2026-07-03 | 3.41 | 3.60 | 3.40 | 3.57 | 3.57 | qfq | 29,771,466 | 104,282,869 | 5.00% |
| 2026-07-02 | 3.35 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 17,299,621 | 58,598,173 | 1.49% |
| 2026-07-01 | 3.30 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 16,329,194 | 54,458,288 | 1.52% |
| 2026-06-30 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 12,263,500 | 40,477,369 | -1.49% |
| 2026-06-29 | 3.33 | 3.37 | 3.26 | 3.35 | 3.35 | qfq | 16,541,372 | 54,912,581 | 0.60% |
| 2026-06-26 | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | qfq | 15,260,980 | 51,364,377 | -2.35% |
| 2026-06-25 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 14,096,394 | 48,298,980 | -1.73% |
| 2026-06-24 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | qfq | 13,819,544 | 48,292,918 | -1.70% |
| 2026-06-23 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 13,326,660 | 47,106,155 | 0.86% |
| 2026-06-22 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | qfq | 15,308,381 | 52,806,423 | 1.16% |
| 2026-06-18 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | qfq | 12,500,271 | 43,470,781 | -1.98% |
| 2026-06-17 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 14,246,608 | 50,259,620 | -0.84% |
| 2026-06-16 | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 17,000,082 | 61,197,161 | -2.20% |
| 2026-06-15 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 17,861,512 | 65,087,570 | 0.55% |
| 2026-06-12 | 3.59 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 26,468,225 | 96,045,201 | 1.12% |
| 2026-06-11 | 3.55 | 3.63 | 3.54 | 3.58 | 3.58 | qfq | 21,775,656 | 78,280,591 | 0.00% |
| 2026-06-10 | 3.48 | 3.59 | 3.45 | 3.58 | 3.58 | qfq | 23,109,275 | 81,482,243 | 2.29% |
| 2026-06-09 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | qfq | 18,970,250 | 65,525,239 | 1.45% |
| 2026-06-08 | 3.47 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 19,712,440 | 67,866,997 | -1.43% |
| 2026-06-05 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 17,601,332 | 62,009,037 | -0.28% |
| 2026-06-04 | 3.61 | 3.63 | 3.51 | 3.51 | 3.51 | qfq | 20,873,670 | 74,141,873 | -3.04% |
| 2026-06-03 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 20,852,628 | 75,502,110 | -0.82% |
| 2026-06-02 | 3.69 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 18,868,760 | 69,030,243 | -1.08% |
| 2026-06-01 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | qfq | 32,064,320 | 117,155,889 | 2.79% |
| 2026-05-29 | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 25,258,042 | 91,122,801 | -2.18% |
| 2026-05-28 | 3.69 | 3.72 | 3.66 | 3.67 | 3.56 | qfq | 14,265,000 | 52,559,000 | -0.54% |
| 2026-05-27 | 3.71 | 3.75 | 3.66 | 3.69 | 3.58 | qfq | 14,053,280 | 51,899,106 | -0.81% |
| 2026-05-26 | 3.70 | 3.74 | 3.69 | 3.72 | 3.61 | qfq | 15,724,600 | 58,425,030 | 0.27% |
| 2026-05-25 | 3.70 | 3.73 | 3.68 | 3.71 | 3.60 | qfq | 14,511,127 | 53,801,104 | 0.82% |
| 2026-05-22 | 3.68 | 3.71 | 3.66 | 3.68 | 3.57 | qfq | 14,625,763 | 53,894,156 | 0.27% |
| 2026-05-21 | 3.73 | 3.76 | 3.67 | 3.67 | 3.56 | qfq | 14,401,569 | 53,547,953 | -1.08% |
| 2026-05-20 | 3.76 | 3.77 | 3.70 | 3.71 | 3.60 | qfq | 15,140,292 | 56,308,672 | -1.33% |
| 2026-05-19 | 3.73 | 3.78 | 3.73 | 3.76 | 3.65 | qfq | 13,565,100 | 50,898,933 | 0.53% |
| 2026-05-18 | 3.77 | 3.79 | 3.72 | 3.74 | 3.63 | qfq | 16,790,522 | 62,755,747 | -0.80% |
| 2026-05-15 | 3.82 | 3.82 | 3.75 | 3.77 | 3.66 | qfq | 17,879,240 | 67,638,072 | -1.05% |
| 2026-05-14 | 3.87 | 3.88 | 3.80 | 3.81 | 3.70 | qfq | 21,829,040 | 83,348,280 | -1.55% |
| 2026-05-13 | 3.87 | 3.88 | 3.85 | 3.87 | 3.75 | qfq | 15,891,314 | 61,444,769 | 0.00% |
| 2026-05-12 | 3.91 | 3.93 | 3.87 | 3.87 | 3.75 | qfq | 21,709,482 | 84,692,903 | -1.28% |
| 2026-05-11 | 3.91 | 3.94 | 3.88 | 3.92 | 3.80 | qfq | 26,057,134 | 102,107,389 | 0.26% |
| 2026-05-08 | 3.91 | 3.93 | 3.89 | 3.91 | 3.79 | qfq | 16,964,066 | 66,356,710 | 0.00% |
| 2026-05-07 | 3.92 | 3.94 | 3.90 | 3.91 | 3.79 | qfq | 18,539,644 | 72,519,521 | 0.00% |
| 2026-05-06 | 3.89 | 3.93 | 3.89 | 3.91 | 3.79 | qfq | 19,876,280 | 77,793,275 | 0.51% |
| 2026-04-30 | 3.88 | 3.91 | 3.85 | 3.89 | 3.77 | qfq | 21,344,004 | 82,856,860 | 0.00% |
| 2026-04-29 | 3.85 | 3.91 | 3.85 | 3.89 | 3.77 | qfq | 18,008,114 | 69,958,631 | 1.04% |
| 2026-04-28 | 3.81 | 3.86 | 3.80 | 3.85 | 3.73 | qfq | 23,042,496 | 88,384,913 | 1.05% |
| 2026-04-27 | 3.83 | 3.85 | 3.80 | 3.81 | 3.70 | qfq | 17,388,024 | 66,297,712 | -0.78% |
| 2026-04-24 | 3.88 | 3.89 | 3.82 | 3.84 | 3.72 | qfq | 17,379,620 | 66,772,834 | -1.29% |
| 2026-04-23 | 3.89 | 3.91 | 3.84 | 3.89 | 3.77 | qfq | 19,868,280 | 76,994,788 | 0.00% |
| 2026-04-22 | 3.89 | 3.91 | 3.87 | 3.89 | 3.77 | qfq | 14,469,160 | 56,320,308 | 0.00% |
| 2026-04-21 | 3.88 | 3.91 | 3.86 | 3.89 | 3.77 | qfq | 15,885,497 | 61,742,502 | 0.52% |
| 2026-04-20 | 3.88 | 3.88 | 3.85 | 3.87 | 3.75 | qfq | 15,261,713 | 59,033,560 | -0.26% |
| 2026-04-17 | 3.89 | 3.90 | 3.87 | 3.88 | 3.76 | qfq | 11,999,694 | 46,606,341 | -0.51% |
| 2026-04-16 | 3.91 | 3.93 | 3.88 | 3.90 | 3.78 | qfq | 16,793,753 | 65,515,457 | -0.51% |
| 2026-04-15 | 3.92 | 3.93 | 3.90 | 3.92 | 3.80 | qfq | 14,396,962 | 56,328,168 | 0.26% |
| 2026-04-14 | 3.90 | 3.92 | 3.87 | 3.91 | 3.79 | qfq | 13,169,340 | 51,226,957 | 0.77% |
| 2026-04-13 | 3.90 | 3.90 | 3.86 | 3.88 | 3.76 | qfq | 12,991,861 | 50,416,657 | -0.51% |
| 2026-04-10 | 3.93 | 3.95 | 3.90 | 3.90 | 3.78 | qfq | 14,446,740 | 56,708,429 | -0.51% |
| 2026-04-09 | 3.93 | 3.98 | 3.91 | 3.92 | 3.80 | qfq | 16,050,197 | 63,250,263 | -0.76% |
| 2026-04-08 | 3.90 | 3.95 | 3.89 | 3.95 | 3.83 | qfq | 20,500,219 | 80,457,414 | 2.33% |
| 2026-04-07 | 3.82 | 3.87 | 3.81 | 3.86 | 3.74 | qfq | 16,459,660 | 63,216,707 | 0.78% |
| 2026-04-03 | 3.90 | 3.92 | 3.81 | 3.83 | 3.72 | qfq | 20,418,300 | 78,506,998 | -2.30% |
| 2026-04-02 | 3.93 | 3.95 | 3.88 | 3.92 | 3.80 | qfq | 17,309,634 | 67,814,176 | -0.51% |
| 2026-04-01 | 3.98 | 4.00 | 3.92 | 3.94 | 3.82 | qfq | 20,771,746 | 82,118,313 | 0.25% |
| 2026-03-31 | 3.92 | 3.99 | 3.91 | 3.93 | 3.81 | qfq | 23,797,180 | 94,175,134 | 0.26% |
| 2026-03-30 | 3.87 | 3.94 | 3.84 | 3.92 | 3.80 | qfq | 20,345,057 | 79,258,344 | 0.51% |
| 2026-03-27 | 3.84 | 3.91 | 3.83 | 3.90 | 3.78 | qfq | 16,424,160 | 63,746,785 | 0.52% |
| 2026-03-26 | 3.89 | 3.93 | 3.87 | 3.88 | 3.76 | qfq | 25,597,389 | 99,865,652 | -0.26% |
| 2026-03-25 | 3.80 | 3.93 | 3.78 | 3.89 | 3.77 | qfq | 33,175,243 | 128,626,419 | 2.10% |
| 2026-03-24 | 3.78 | 3.82 | 3.70 | 3.81 | 3.70 | qfq | 27,810,378 | 104,646,206 | 2.42% |
| 2026-03-23 | 3.91 | 3.92 | 3.71 | 3.72 | 3.61 | qfq | 42,674,716 | 162,051,249 | -5.58% |
| 2026-03-20 | 4.03 | 4.06 | 3.92 | 3.94 | 3.82 | qfq | 46,578,670 | 185,143,788 | -2.23% |
| 2026-03-19 | 4.08 | 4.11 | 4.01 | 4.03 | 3.91 | qfq | 30,611,090 | 124,042,865 | -1.71% |
| 2026-03-18 | 4.14 | 4.15 | 4.07 | 4.10 | 3.98 | qfq | 34,207,620 | 140,149,957 | -0.97% |
| 2026-03-17 | 4.18 | 4.21 | 4.13 | 4.14 | 4.02 | qfq | 28,127,380 | 117,134,044 | -0.48% |
| 2026-03-16 | 4.24 | 4.25 | 4.14 | 4.16 | 4.04 | qfq | 45,619,302 | 190,519,578 | -1.89% |
| 2026-03-13 | 4.26 | 4.31 | 4.23 | 4.24 | 4.11 | qfq | 56,948,300 | 243,291,495 | -0.47% |
| 2026-03-12 | 4.21 | 4.28 | 4.19 | 4.26 | 4.13 | qfq | 47,901,220 | 203,444,503 | 1.19% |
| 2026-03-11 | 4.15 | 4.22 | 4.10 | 4.21 | 4.08 | qfq | 50,514,497 | 210,916,401 | 1.69% |
| 2026-03-10 | 4.12 | 4.16 | 4.10 | 4.14 | 4.02 | qfq | 28,035,694 | 115,928,163 | 0.98% |
| 2026-03-09 | 4.09 | 4.15 | 4.08 | 4.10 | 3.98 | qfq | 29,248,274 | 120,246,886 | -0.49% |
| 2026-03-06 | 4.05 | 4.13 | 4.04 | 4.12 | 4.00 | qfq | 27,985,840 | 114,751,914 | 1.48% |
| 2026-03-05 | 4.07 | 4.11 | 4.05 | 4.06 | 3.94 | qfq | 27,257,320 | 111,145,831 | 0.50% |
| 2026-03-04 | 4.07 | 4.12 | 4.03 | 4.04 | 3.92 | qfq | 31,220,740 | 126,951,214 | -1.46% |
| 2026-03-03 | 4.13 | 4.16 | 4.08 | 4.10 | 3.98 | qfq | 36,044,360 | 148,150,135 | -0.97% |
| 2026-03-02 | 4.12 | 4.16 | 4.08 | 4.14 | 4.02 | qfq | 40,875,591 | 168,810,651 | 0.00% |
| 2026-02-27 | 4.08 | 4.14 | 4.08 | 4.14 | 4.02 | qfq | 22,723,679 | 93,716,540 | 1.22% |
| 2026-02-26 | 4.13 | 4.14 | 4.07 | 4.09 | 3.97 | qfq | 24,654,101 | 101,002,502 | -0.73% |
| 2026-02-25 | 4.08 | 4.16 | 4.08 | 4.12 | 4.00 | qfq | 37,043,688 | 153,083,274 | 0.98% |
| 2026-02-24 | 4.04 | 4.10 | 4.02 | 4.08 | 3.96 | qfq | 30,266,584 | 123,122,809 | 1.75% |
| 2026-02-13 | 4.05 | 4.06 | 4.01 | 4.01 | 3.89 | qfq | 25,299,800 | 101,906,302 | -1.23% |
| 2026-02-12 | 4.09 | 4.10 | 4.04 | 4.06 | 3.94 | qfq | 29,264,612 | 118,842,213 | -0.73% |
| 2026-02-11 | 4.10 | 4.12 | 4.08 | 4.09 | 3.97 | qfq | 14,657,040 | 60,099,573 | -0.24% |
| 2026-02-10 | 4.12 | 4.13 | 4.08 | 4.10 | 3.98 | qfq | 15,996,951 | 65,572,813 | -0.49% |
| 2026-02-09 | 4.12 | 4.14 | 4.10 | 4.12 | 4.00 | qfq | 22,048,160 | 90,859,346 | 0.73% |
| 2026-02-06 | 4.10 | 4.14 | 4.09 | 4.09 | 3.97 | qfq | 22,360,080 | 92,052,918 | -0.73% |
| 2026-02-05 | 4.15 | 4.16 | 4.10 | 4.12 | 4.00 | qfq | 24,673,420 | 101,764,574 | -0.96% |
| 2026-02-04 | 4.07 | 4.16 | 4.05 | 4.16 | 4.04 | qfq | 37,851,335 | 155,991,525 | 2.21% |
| 2026-02-03 | 4.08 | 4.13 | 4.05 | 4.07 | 3.95 | qfq | 32,904,569 | 134,144,750 | 0.00% |
| 2026-02-02 | 4.15 | 4.21 | 4.06 | 4.07 | 3.95 | qfq | 59,720,195 | 248,271,564 | -1.93% |
| 2026-01-30 | 4.13 | 4.17 | 4.08 | 4.15 | 4.03 | qfq | 36,845,216 | 152,352,770 | 0.24% |
| 2026-01-29 | 4.13 | 4.14 | 4.08 | 4.14 | 4.02 | qfq | 29,497,160 | 121,466,052 | 0.49% |
| 2026-01-28 | 4.07 | 4.17 | 4.05 | 4.12 | 4.00 | qfq | 36,463,803 | 150,220,163 | 0.98% |
| 2026-01-27 | 4.13 | 4.14 | 4.04 | 4.08 | 3.96 | qfq | 29,873,794 | 121,654,770 | -1.21% |
| 2026-01-26 | 4.15 | 4.16 | 4.10 | 4.13 | 4.01 | qfq | 31,789,963 | 131,274,554 | -0.24% |
| 2026-01-23 | 4.13 | 4.16 | 4.12 | 4.14 | 4.02 | qfq | 27,215,554 | 112,686,977 | 0.24% |
| 2026-01-22 | 4.09 | 4.14 | 4.08 | 4.13 | 4.01 | qfq | 28,458,210 | 117,082,425 | 0.98% |
| 2026-01-21 | 4.11 | 4.12 | 4.07 | 4.09 | 3.97 | qfq | 27,787,111 | 113,536,523 | -0.49% |
| 2026-01-20 | 4.06 | 4.11 | 4.04 | 4.11 | 3.99 | qfq | 41,681,088 | 170,258,410 | 1.23% |
| 2026-01-19 | 4.02 | 4.06 | 4.02 | 4.06 | 3.94 | qfq | 18,885,040 | 76,349,904 | 0.74% |
| 2026-01-16 | 4.07 | 4.09 | 4.02 | 4.03 | 3.91 | qfq | 23,967,688 | 97,046,135 | -0.98% |
| 2026-01-15 | 4.04 | 4.07 | 4.03 | 4.07 | 3.95 | qfq | 20,265,797 | 82,003,312 | 0.74% |
| 2026-01-14 | 4.07 | 4.10 | 4.02 | 4.04 | 3.92 | qfq | 33,913,854 | 137,777,797 | -0.74% |
| 2026-01-13 | 4.06 | 4.10 | 4.04 | 4.07 | 3.95 | qfq | 31,861,926 | 129,624,180 | 0.00% |
| 2026-01-12 | 4.05 | 4.07 | 4.03 | 4.07 | 3.95 | qfq | 32,609,717 | 132,090,222 | 0.74% |
| 2026-01-09 | 4.03 | 4.04 | 4.01 | 4.04 | 3.92 | qfq | 22,795,708 | 91,811,903 | 0.50% |
| 2026-01-08 | 4.00 | 4.03 | 3.99 | 4.02 | 3.90 | qfq | 19,019,684 | 76,263,711 | 0.25% |
| 2026-01-07 | 4.04 | 4.05 | 4.00 | 4.01 | 3.89 | qfq | 20,217,490 | 81,385,857 | -0.50% |
| 2026-01-06 | 4.02 | 4.05 | 4.01 | 4.03 | 3.91 | qfq | 21,854,280 | 88,076,658 | 0.50% |
| 2026-01-05 | 3.98 | 4.01 | 3.97 | 4.01 | 3.89 | qfq | 15,819,560 | 63,179,240 | 0.75% |
| 2025-12-31 | 3.99 | 4.00 | 3.96 | 3.98 | 3.86 | qfq | 13,469,440 | 53,629,011 | -0.25% |
| 2025-12-30 | 4.02 | 4.02 | 3.98 | 3.99 | 3.87 | qfq | 15,807,200 | 63,257,094 | -0.75% |
| 2025-12-29 | 4.03 | 4.05 | 4.02 | 4.02 | 3.90 | qfq | 13,490,000 | 54,398,897 | -0.25% |
| 2025-12-26 | 4.04 | 4.06 | 4.02 | 4.03 | 3.91 | qfq | 16,318,360 | 65,935,558 | 0.00% |
| 2025-12-25 | 4.03 | 4.05 | 4.02 | 4.03 | 3.91 | qfq | 12,658,150 | 51,125,307 | 0.00% |
| 2025-12-24 | 4.02 | 4.04 | 4.00 | 4.03 | 3.91 | qfq | 12,029,818 | 48,419,673 | 0.25% |
| 2025-12-23 | 4.03 | 4.04 | 4.01 | 4.02 | 3.90 | qfq | 11,741,455 | 47,222,230 | 0.00% |
| 2025-12-22 | 4.01 | 4.04 | 4.00 | 4.02 | 3.90 | qfq | 12,167,080 | 48,974,193 | 0.25% |
| 2025-12-19 | 3.96 | 4.02 | 3.96 | 4.01 | 3.89 | qfq | 15,391,422 | 61,466,216 | 1.26% |
| 2025-12-18 | 3.96 | 3.99 | 3.95 | 3.96 | 3.84 | qfq | 12,805,600 | 50,872,596 | -0.25% |
| 2025-12-17 | 3.99 | 4.00 | 3.90 | 3.97 | 3.85 | qfq | 27,189,309 | 107,426,322 | -0.50% |
| 2025-12-16 | 4.05 | 4.07 | 3.98 | 3.99 | 3.87 | qfq | 25,784,341 | 103,603,995 | -1.72% |
| 2025-12-15 | 4.04 | 4.08 | 4.03 | 4.06 | 3.94 | qfq | 13,378,846 | 54,308,362 | 0.25% |
| 2025-12-12 | 4.11 | 4.13 | 4.04 | 4.05 | 3.93 | qfq | 34,682,821 | 141,342,606 | -1.22% |
| 2025-12-11 | 4.20 | 4.22 | 4.10 | 4.10 | 3.98 | qfq | 20,555,645 | 85,106,436 | -2.15% |
| 2025-12-10 | 4.19 | 4.22 | 4.15 | 4.19 | 4.06 | qfq | 20,958,358 | 87,609,446 | -0.48% |
| 2025-12-09 | 4.13 | 4.35 | 4.12 | 4.21 | 4.08 | qfq | 71,761,518 | 305,122,631 | 1.69% |
| 2025-12-08 | 4.08 | 4.16 | 4.06 | 4.14 | 4.02 | qfq | 31,148,935 | 127,729,658 | 1.47% |
| 2025-12-05 | 4.06 | 4.10 | 4.03 | 4.08 | 3.96 | qfq | 16,088,595 | 65,335,048 | 0.25% |
| 2025-12-04 | 4.09 | 4.09 | 4.05 | 4.07 | 3.95 | qfq | 15,258,836 | 62,007,270 | -0.49% |
| 2025-12-03 | 4.08 | 4.10 | 4.06 | 4.09 | 3.97 | qfq | 17,305,840 | 70,546,259 | 0.49% |
| 2025-12-02 | 4.07 | 4.09 | 4.04 | 4.07 | 3.95 | qfq | 12,269,767 | 49,867,943 | -0.25% |
| 2025-12-01 | 4.07 | 4.09 | 4.05 | 4.08 | 3.96 | qfq | 14,377,775 | 58,543,578 | 0.49% |
| 2025-11-28 | 4.05 | 4.06 | 4.02 | 4.06 | 3.94 | qfq | 12,358,689 | 49,985,395 | 0.50% |
| 2025-11-27 | 4.06 | 4.07 | 4.04 | 4.04 | 3.92 | qfq | 14,021,420 | 56,826,593 | -0.49% |
| 2025-11-26 | 4.05 | 4.09 | 4.05 | 4.06 | 3.94 | qfq | 16,247,031 | 66,062,802 | 0.50% |
| 2025-11-25 | 4.04 | 4.07 | 4.03 | 4.04 | 3.92 | qfq | 19,967,404 | 80,903,554 | 0.00% |
| 2025-11-24 | 4.04 | 4.07 | 4.01 | 4.04 | 3.92 | qfq | 21,799,357 | 88,102,794 | 0.25% |
| 2025-11-21 | 4.15 | 4.16 | 4.02 | 4.03 | 3.91 | qfq | 40,011,370 | 163,567,182 | -3.36% |
| 2025-11-20 | 4.19 | 4.21 | 4.16 | 4.17 | 4.05 | qfq | 23,886,134 | 99,968,636 | -0.48% |
| 2025-11-19 | 4.21 | 4.23 | 4.17 | 4.19 | 4.06 | qfq | 21,925,899 | 91,968,824 | -0.48% |
| 2025-11-18 | 4.26 | 4.27 | 4.19 | 4.21 | 4.08 | qfq | 34,052,906 | 143,717,436 | -1.64% |
| 2025-11-17 | 4.30 | 4.32 | 4.24 | 4.28 | 4.15 | qfq | 32,293,221 | 137,727,495 | -0.70% |
| 2025-11-14 | 4.28 | 4.38 | 4.28 | 4.31 | 4.18 | qfq | 37,385,540 | 161,911,019 | -0.92% |
| 2025-11-13 | 4.43 | 4.50 | 4.33 | 4.35 | 4.22 | qfq | 71,461,309 | 313,317,027 | 0.69% |
| 2025-11-12 | 4.35 | 4.37 | 4.31 | 4.32 | 4.19 | qfq | 23,540,562 | 101,843,019 | -0.69% |
| 2025-11-11 | 4.31 | 4.37 | 4.31 | 4.35 | 4.22 | qfq | 31,099,341 | 134,730,670 | 0.69% |
| 2025-11-10 | 4.28 | 4.36 | 4.25 | 4.32 | 4.19 | qfq | 34,981,239 | 150,508,870 | 0.93% |
| 2025-11-07 | 4.26 | 4.30 | 4.25 | 4.28 | 4.15 | qfq | 28,769,788 | 122,873,876 | 0.94% |
| 2025-11-06 | 4.25 | 4.27 | 4.22 | 4.24 | 4.11 | qfq | 26,110,729 | 110,679,161 | -0.24% |
| 2025-11-05 | 4.19 | 4.27 | 4.17 | 4.25 | 4.12 | qfq | 30,153,484 | 127,464,728 | 1.67% |
| 2025-11-04 | 4.22 | 4.23 | 4.17 | 4.18 | 4.05 | qfq | 27,567,480 | 115,745,227 | -0.95% |
| 2025-11-03 | 4.19 | 4.23 | 4.18 | 4.22 | 4.09 | qfq | 24,736,953 | 104,015,243 | 0.96% |
| 2025-10-31 | 4.23 | 4.24 | 4.18 | 4.18 | 4.05 | qfq | 34,743,196 | 145,751,363 | -0.71% |
| 2025-10-30 | 4.28 | 4.29 | 4.21 | 4.21 | 4.08 | qfq | 43,005,165 | 182,214,447 | -2.77% |
| 2025-10-29 | 4.27 | 4.33 | 4.24 | 4.33 | 4.20 | qfq | 25,125,555 | 107,741,107 | 0.93% |
| 2025-10-28 | 4.33 | 4.34 | 4.28 | 4.29 | 4.16 | qfq | 26,977,709 | 115,926,995 | -1.15% |
| 2025-10-27 | 4.37 | 4.40 | 4.29 | 4.34 | 4.21 | qfq | 41,143,804 | 178,972,204 | -0.23% |
| 2025-10-24 | 4.37 | 4.39 | 4.31 | 4.35 | 4.22 | qfq | 44,800,648 | 194,632,624 | 0.00% |
| 2025-10-23 | 4.29 | 4.37 | 4.26 | 4.35 | 4.22 | qfq | 37,775,876 | 162,949,990 | 1.16% |
| 2025-10-22 | 4.30 | 4.32 | 4.28 | 4.30 | 4.17 | qfq | 27,170,298 | 116,818,578 | 0.00% |
| 2025-10-21 | 4.19 | 4.31 | 4.18 | 4.30 | 4.17 | qfq | 41,524,732 | 177,477,454 | 2.63% |
| 2025-10-20 | 4.23 | 4.24 | 4.15 | 4.19 | 4.06 | qfq | 33,619,429 | 140,404,257 | -0.48% |
| 2025-10-17 | 4.28 | 4.31 | 4.20 | 4.21 | 4.08 | qfq | 30,060,490 | 127,608,827 | -1.41% |
| 2025-10-16 | 4.34 | 4.34 | 4.25 | 4.27 | 4.14 | qfq | 28,309,700 | 121,176,985 | -1.61% |
| 2025-10-15 | 4.28 | 4.36 | 4.27 | 4.34 | 4.21 | qfq | 41,043,845 | 176,992,397 | 1.17% |
| 2025-10-14 | 4.31 | 4.35 | 4.27 | 4.29 | 4.16 | qfq | 41,091,230 | 176,983,735 | -0.23% |
| 2025-10-13 | 4.27 | 4.33 | 4.24 | 4.30 | 4.17 | qfq | 49,941,014 | 213,546,367 | -1.83% |
| 2025-10-10 | 4.21 | 4.42 | 4.19 | 4.38 | 4.25 | qfq | 82,821,459 | 358,690,623 | 4.04% |
| 2025-10-09 | 4.16 | 4.22 | 4.14 | 4.21 | 4.08 | qfq | 37,615,035 | 157,936,385 | 1.45% |
| 2025-09-30 | 4.19 | 4.21 | 4.14 | 4.15 | 4.03 | qfq | 27,839,309 | 115,807,358 | -1.19% |
| 2025-09-29 | 4.16 | 4.22 | 4.06 | 4.20 | 4.07 | qfq | 43,608,482 | 181,207,251 | 1.20% |
| 2025-09-26 | 4.13 | 4.20 | 4.09 | 4.15 | 4.03 | qfq | 38,982,320 | 161,910,406 | 0.24% |
| 2025-09-25 | 4.32 | 4.32 | 4.13 | 4.14 | 4.02 | qfq | 77,075,547 | 322,978,760 | -3.72% |
| 2025-09-24 | 4.26 | 4.31 | 4.22 | 4.30 | 4.17 | qfq | 50,902,215 | 217,416,255 | 0.47% |
| 2025-09-23 | 4.20 | 4.28 | 4.18 | 4.28 | 4.15 | qfq | 64,508,039 | 273,317,409 | 1.42% |
| 2025-09-22 | 4.15 | 4.25 | 4.11 | 4.22 | 4.09 | qfq | 51,382,283 | 214,581,280 | 1.44% |
| 2025-09-19 | 4.15 | 4.19 | 4.13 | 4.16 | 4.04 | qfq | 33,335,306 | 138,677,593 | 0.48% |
| 2025-09-18 | 4.24 | 4.24 | 4.11 | 4.14 | 4.02 | qfq | 45,016,344 | 188,133,049 | -2.36% |
| 2025-09-17 | 4.17 | 4.29 | 4.14 | 4.24 | 4.11 | qfq | 54,648,450 | 230,686,226 | 1.44% |
| 2025-09-16 | 4.16 | 4.18 | 4.14 | 4.18 | 4.05 | qfq | 36,779,503 | 153,055,634 | 0.48% |
| 2025-09-15 | 4.11 | 4.16 | 4.08 | 4.16 | 4.04 | qfq | 42,008,106 | 173,366,639 | 1.46% |
| 2025-09-12 | 4.06 | 4.12 | 4.05 | 4.10 | 3.98 | qfq | 41,818,135 | 171,067,621 | 0.74% |
| 2025-09-11 | 4.04 | 4.07 | 4.01 | 4.07 | 3.95 | qfq | 24,850,064 | 100,458,293 | 0.99% |
| 2025-09-10 | 4.06 | 4.07 | 4.02 | 4.03 | 3.91 | qfq | 21,383,403 | 86,468,060 | -0.74% |
| 2025-09-09 | 4.09 | 4.09 | 4.04 | 4.06 | 3.94 | qfq | 23,978,446 | 97,338,687 | -0.73% |
| 2025-09-08 | 4.08 | 4.11 | 4.07 | 4.09 | 3.97 | qfq | 25,663,621 | 104,975,107 | 0.00% |
| 2025-09-05 | 4.09 | 4.11 | 4.05 | 4.09 | 3.97 | qfq | 33,203,379 | 135,428,249 | -0.49% |
| 2025-09-04 | 4.03 | 4.12 | 4.03 | 4.11 | 3.99 | qfq | 42,011,798 | 170,924,431 | 1.73% |
| 2025-09-03 | 4.07 | 4.08 | 4.02 | 4.04 | 3.92 | qfq | 23,724,812 | 96,132,965 | -0.74% |
| 2025-09-02 | 4.09 | 4.09 | 4.01 | 4.07 | 3.95 | qfq | 37,357,968 | 151,229,551 | -0.49% |
| 2025-09-01 | 4.11 | 4.12 | 4.06 | 4.09 | 3.97 | qfq | 34,192,120 | 139,852,079 | -0.24% |
| 2025-08-29 | 4.12 | 4.17 | 4.10 | 4.10 | 3.98 | qfq | 46,164,343 | 190,984,417 | -0.49% |
| 2025-08-28 | 4.18 | 4.22 | 4.03 | 4.12 | 4.00 | qfq | 75,284,162 | 309,568,649 | -1.20% |
| 2025-08-27 | 4.15 | 4.33 | 4.12 | 4.17 | 4.05 | qfq | 104,185,149 | 439,787,319 | 0.48% |
| 2025-08-26 | 4.13 | 4.16 | 4.10 | 4.15 | 4.03 | qfq | 37,259,755 | 154,338,640 | 0.48% |
| 2025-08-25 | 4.12 | 4.16 | 4.10 | 4.13 | 4.01 | qfq | 45,761,138 | 189,068,088 | 0.73% |
| 2025-08-22 | 4.08 | 4.11 | 4.05 | 4.10 | 3.98 | qfq | 27,748,092 | 113,181,258 | 0.24% |
| 2025-08-21 | 4.08 | 4.11 | 4.07 | 4.09 | 3.97 | qfq | 28,453,319 | 116,434,549 | 0.00% |
| 2025-08-20 | 4.06 | 4.09 | 4.04 | 4.09 | 3.97 | qfq | 24,298,489 | 98,745,264 | 0.99% |
| 2025-08-19 | 4.08 | 4.09 | 4.04 | 4.05 | 3.93 | qfq | 28,845,860 | 117,111,831 | -0.49% |
| 2025-08-18 | 4.09 | 4.10 | 4.06 | 4.07 | 3.95 | qfq | 42,614,553 | 173,921,406 | -0.49% |
| 2025-08-15 | 4.06 | 4.10 | 4.05 | 4.09 | 3.97 | qfq | 24,670,311 | 100,509,536 | 0.74% |
| 2025-08-14 | 4.14 | 4.15 | 4.05 | 4.06 | 3.94 | qfq | 34,109,939 | 139,959,657 | -1.93% |
| 2025-08-13 | 4.13 | 4.15 | 4.12 | 4.14 | 4.02 | qfq | 26,302,268 | 108,732,069 | 0.49% |
| 2025-08-12 | 4.14 | 4.14 | 4.11 | 4.12 | 4.00 | qfq | 17,905,624 | 73,809,279 | -0.48% |
| 2025-08-11 | 4.12 | 4.15 | 4.09 | 4.14 | 4.02 | qfq | 29,475,479 | 121,606,521 | 0.49% |
| 2025-08-08 | 4.07 | 4.14 | 4.07 | 4.12 | 4.00 | qfq | 31,743,248 | 130,416,271 | 0.98% |
| 2025-08-07 | 4.16 | 4.20 | 4.07 | 4.08 | 3.96 | qfq | 36,244,055 | 149,058,507 | 0.49% |
| 2025-08-06 | 4.07 | 4.07 | 4.04 | 4.06 | 3.94 | qfq | 24,747,220 | 100,324,223 | -0.25% |
| 2025-08-05 | 4.06 | 4.09 | 4.05 | 4.07 | 3.95 | qfq | 24,129,539 | 98,215,178 | 0.25% |
| 2025-08-04 | 4.07 | 4.08 | 4.03 | 4.06 | 3.94 | qfq | 30,213,429 | 122,403,795 | -0.73% |
| 2025-08-01 | 4.04 | 4.25 | 4.03 | 4.09 | 3.97 | qfq | 52,187,302 | 214,990,459 | 1.49% |
| 2025-07-31 | 4.08 | 4.08 | 4.02 | 4.03 | 3.91 | qfq | 27,010,665 | 109,314,012 | -1.47% |
| 2025-07-30 | 4.10 | 4.13 | 4.07 | 4.09 | 3.97 | qfq | 27,385,845 | 112,259,319 | -0.24% |
| 2025-07-29 | 4.12 | 4.13 | 4.06 | 4.10 | 3.98 | qfq | 24,489,163 | 100,036,661 | -0.49% |
| 2025-07-28 | 4.15 | 4.16 | 4.10 | 4.12 | 4.00 | qfq | 24,220,052 | 99,909,476 | -0.24% |
| 2025-07-25 | 4.22 | 4.22 | 4.12 | 4.13 | 4.01 | qfq | 33,721,299 | 139,931,969 | -2.13% |
| 2025-07-24 | 4.18 | 4.24 | 4.14 | 4.22 | 4.09 | qfq | 33,845,660 | 142,152,231 | 0.72% |
| 2025-07-23 | 4.32 | 4.33 | 4.18 | 4.19 | 4.06 | qfq | 52,941,240 | 224,668,304 | -2.10% |
| 2025-07-22 | 4.16 | 4.29 | 4.12 | 4.28 | 4.15 | qfq | 64,502,183 | 272,211,125 | 3.13% |
| 2025-07-21 | 4.08 | 4.17 | 4.07 | 4.15 | 4.03 | qfq | 58,391,241 | 241,169,531 | 2.72% |
| 2025-07-18 | 4.03 | 4.04 | 4.01 | 4.04 | 3.92 | qfq | 16,323,934 | 65,757,703 | 0.50% |
| 2025-07-17 | 4.04 | 4.05 | 4.01 | 4.02 | 3.90 | qfq | 23,736,632 | 95,460,361 | -0.50% |
| 2025-07-16 | 4.03 | 4.08 | 4.02 | 4.04 | 3.92 | qfq | 20,065,600 | 81,156,176 | 0.00% |
| 2025-07-15 | 4.11 | 4.11 | 4.02 | 4.04 | 3.92 | qfq | 32,534,720 | 131,563,984 | -1.22% |
| 2025-07-14 | 4.09 | 4.12 | 4.07 | 4.09 | 3.97 | qfq | 19,290,180 | 79,057,563 | 0.25% |
| 2025-07-11 | 4.11 | 4.14 | 4.07 | 4.08 | 3.96 | qfq | 30,246,660 | 123,871,754 | -0.97% |
| 2025-07-10 | 4.09 | 4.13 | 4.06 | 4.12 | 4.00 | qfq | 31,003,046 | 126,901,943 | 0.73% |
| 2025-07-09 | 4.05 | 4.11 | 4.04 | 4.09 | 3.97 | qfq | 32,615,232 | 133,220,364 | 0.99% |
| 2025-07-08 | 4.04 | 4.07 | 4.00 | 4.05 | 3.93 | qfq | 26,091,532 | 105,214,293 | 0.25% |
| 2025-07-07 | 4.03 | 4.07 | 4.00 | 4.04 | 3.92 | qfq | 22,910,712 | 92,353,520 | 0.00% |
| 2025-07-04 | 4.01 | 4.11 | 3.99 | 4.04 | 3.92 | qfq | 46,432,333 | 188,409,467 | 1.00% |
| 2025-07-03 | 3.99 | 4.03 | 3.98 | 4.00 | 3.88 | qfq | 19,904,766 | 79,690,702 | 0.00% |
| 2025-07-02 | 3.97 | 4.00 | 3.96 | 4.00 | 3.88 | qfq | 23,731,800 | 94,448,439 | 0.76% |
| 2025-07-01 | 3.96 | 4.01 | 3.94 | 3.97 | 3.85 | qfq | 23,292,160 | 92,563,766 | 0.25% |
| 2025-06-30 | 3.98 | 4.02 | 3.94 | 3.96 | 3.84 | qfq | 25,568,399 | 101,321,877 | -0.50% |
| 2025-06-27 | 3.99 | 4.03 | 3.96 | 3.98 | 3.86 | qfq | 28,362,101 | 113,284,926 | -0.25% |
| 2025-06-26 | 3.98 | 4.01 | 3.96 | 3.99 | 3.87 | qfq | 32,949,840 | 131,458,087 | 0.00% |
| 2025-06-25 | 3.96 | 3.99 | 3.95 | 3.99 | 3.87 | qfq | 26,432,617 | 104,961,533 | 0.50% |
| 2025-06-24 | 3.94 | 3.98 | 3.93 | 3.97 | 3.85 | qfq | 28,525,500 | 112,875,269 | 0.76% |
| 2025-06-23 | 3.87 | 3.95 | 3.85 | 3.94 | 3.82 | qfq | 26,855,371 | 105,156,629 | 1.81% |
| 2025-06-20 | 3.84 | 3.90 | 3.83 | 3.87 | 3.75 | qfq | 18,922,350 | 73,138,625 | 0.78% |
| 2025-06-19 | 3.87 | 3.89 | 3.82 | 3.84 | 3.72 | qfq | 19,564,292 | 75,234,213 | -0.78% |
| 2025-06-18 | 3.86 | 3.88 | 3.83 | 3.87 | 3.75 | qfq | 16,891,704 | 65,075,245 | -0.26% |
| 2025-06-17 | 3.86 | 3.89 | 3.85 | 3.88 | 3.76 | qfq | 14,158,260 | 54,794,264 | 0.52% |
| 2025-06-16 | 3.87 | 3.89 | 3.84 | 3.86 | 3.74 | qfq | 19,546,220 | 75,536,647 | -0.26% |
| 2025-06-13 | 3.93 | 3.94 | 3.86 | 3.87 | 3.75 | qfq | 33,739,602 | 131,576,861 | -1.53% |
| 2025-06-12 | 3.96 | 3.97 | 3.91 | 3.93 | 3.81 | qfq | 19,828,606 | 77,976,626 | -1.01% |
| 2025-06-11 | 3.95 | 3.98 | 3.94 | 3.97 | 3.85 | qfq | 17,993,164 | 71,298,484 | 0.51% |
| 2025-06-10 | 3.98 | 4.01 | 3.91 | 3.95 | 3.83 | qfq | 23,183,355 | 91,525,110 | -0.75% |
| 2025-06-09 | 3.96 | 4.03 | 3.93 | 3.98 | 3.86 | qfq | 28,282,440 | 112,354,473 | 0.76% |
| 2025-06-06 | 3.95 | 3.97 | 3.93 | 3.95 | 3.83 | qfq | 19,030,880 | 75,146,230 | 0.00% |
| 2025-06-05 | 3.98 | 3.98 | 3.93 | 3.95 | 3.83 | qfq | 25,471,410 | 100,654,877 | -2.47% |
| 2025-06-04 | 4.08 | 4.10 | 4.01 | 4.05 | 3.81 | qfq | 40,569,890 | 163,900,033 | -0.98% |
| 2025-06-03 | 4.08 | 4.14 | 4.03 | 4.09 | 3.84 | qfq | 37,556,934 | 153,252,372 | -0.24% |
| 2025-05-30 | 4.05 | 4.14 | 4.05 | 4.10 | 3.85 | qfq | 49,903,735 | 204,629,534 | 1.23% |
| 2025-05-29 | 3.98 | 4.05 | 3.96 | 4.05 | 3.81 | qfq | 34,665,271 | 139,400,817 | 1.50% |
| 2025-05-28 | 3.95 | 4.02 | 3.95 | 3.99 | 3.75 | qfq | 27,250,500 | 108,482,149 | 0.76% |
| 2025-05-27 | 3.97 | 3.97 | 3.91 | 3.96 | 3.72 | qfq | 29,717,650 | 117,131,292 | -0.50% |
| 2025-05-26 | 4.00 | 4.02 | 3.94 | 3.98 | 3.74 | qfq | 33,655,645 | 133,772,874 | -0.50% |
| 2025-05-23 | 3.93 | 4.07 | 3.91 | 4.00 | 3.76 | qfq | 63,514,393 | 254,979,938 | 2.30% |
| 2025-05-22 | 3.98 | 3.99 | 3.91 | 3.91 | 3.68 | qfq | 25,031,060 | 98,720,916 | -1.76% |
| 2025-05-21 | 3.93 | 4.01 | 3.92 | 3.98 | 3.74 | qfq | 45,585,121 | 181,126,716 | 1.27% |
| 2025-05-20 | 3.93 | 3.94 | 3.90 | 3.93 | 3.69 | qfq | 18,569,669 | 72,801,682 | 0.26% |
| 2025-05-19 | 3.88 | 3.92 | 3.86 | 3.92 | 3.69 | qfq | 23,828,429 | 93,093,635 | 1.03% |
| 2025-05-16 | 3.90 | 3.92 | 3.87 | 3.88 | 3.65 | qfq | 18,920,290 | 73,575,391 | -0.51% |
| 2025-05-15 | 3.91 | 3.92 | 3.89 | 3.90 | 3.67 | qfq | 19,594,220 | 76,496,101 | -0.51% |
| 2025-05-14 | 3.90 | 3.92 | 3.87 | 3.92 | 3.69 | qfq | 28,205,290 | 109,877,007 | 0.51% |
| 2025-05-13 | 3.89 | 3.91 | 3.87 | 3.90 | 3.67 | qfq | 29,214,841 | 113,628,435 | 0.78% |
| 2025-05-12 | 3.85 | 3.87 | 3.84 | 3.87 | 3.64 | qfq | 22,051,940 | 84,951,484 | 0.78% |
| 2025-05-09 | 3.88 | 3.88 | 3.83 | 3.84 | 3.61 | qfq | 23,202,760 | 89,351,228 | -0.78% |
| 2025-05-08 | 3.87 | 3.90 | 3.85 | 3.87 | 3.64 | qfq | 22,524,835 | 87,336,176 | -0.26% |
| 2025-05-07 | 3.90 | 3.92 | 3.86 | 3.88 | 3.65 | qfq | 27,024,654 | 104,872,320 | 0.26% |
| 2025-05-06 | 3.87 | 3.88 | 3.85 | 3.87 | 3.64 | qfq | 26,678,575 | 103,069,471 | 0.52% |
| 2025-04-30 | 3.90 | 3.91 | 3.84 | 3.85 | 3.62 | qfq | 29,283,000 | 113,289,655 | -1.28% |
| 2025-04-29 | 3.88 | 3.91 | 3.85 | 3.90 | 3.67 | qfq | 18,314,380 | 71,238,345 | 0.78% |
| 2025-04-28 | 3.93 | 3.97 | 3.86 | 3.87 | 3.64 | qfq | 30,442,693 | 118,249,268 | -1.28% |
| 2025-04-25 | 3.88 | 3.94 | 3.88 | 3.92 | 3.69 | qfq | 30,673,166 | 120,164,306 | 1.03% |
| 2025-04-24 | 3.86 | 3.91 | 3.85 | 3.88 | 3.65 | qfq | 23,114,780 | 89,602,896 | 0.78% |
| 2025-04-23 | 3.91 | 3.93 | 3.84 | 3.85 | 3.62 | qfq | 26,590,791 | 102,778,481 | -1.28% |
| 2025-04-22 | 3.81 | 3.91 | 3.80 | 3.90 | 3.67 | qfq | 32,014,135 | 123,507,186 | 2.09% |
| 2025-04-21 | 3.80 | 3.82 | 3.78 | 3.82 | 3.59 | qfq | 15,503,240 | 59,016,035 | 0.26% |
| 2025-04-18 | 3.80 | 3.82 | 3.77 | 3.81 | 3.58 | qfq | 16,868,675 | 64,043,894 | 0.26% |
| 2025-04-17 | 3.75 | 3.81 | 3.74 | 3.80 | 3.57 | qfq | 18,101,791 | 68,651,283 | 0.80% |
| 2025-04-16 | 3.78 | 3.79 | 3.73 | 3.77 | 3.54 | qfq | 17,829,770 | 67,046,020 | -0.53% |
| 2025-04-15 | 3.82 | 3.82 | 3.77 | 3.79 | 3.56 | qfq | 15,114,600 | 57,184,391 | -0.52% |
| 2025-04-14 | 3.80 | 3.84 | 3.79 | 3.81 | 3.58 | qfq | 26,659,902 | 101,365,136 | 0.26% |
| 2025-04-11 | 3.85 | 3.86 | 3.79 | 3.80 | 3.57 | qfq | 33,812,393 | 129,054,001 | -1.81% |
| 2025-04-10 | 3.92 | 3.93 | 3.85 | 3.87 | 3.64 | qfq | 46,808,187 | 181,970,847 | -0.77% |
| 2025-04-09 | 3.73 | 3.91 | 3.62 | 3.90 | 3.67 | qfq | 49,262,349 | 186,050,483 | 5.12% |
| 2025-04-08 | 3.60 | 3.78 | 3.60 | 3.71 | 3.49 | qfq | 54,980,920 | 202,997,908 | 3.92% |
| 2025-04-07 | 3.81 | 3.84 | 3.56 | 3.57 | 3.36 | qfq | 63,587,526 | 232,571,437 | -9.85% |
| 2025-04-03 | 3.91 | 3.98 | 3.89 | 3.96 | 3.72 | qfq | 26,664,020 | 105,216,364 | 1.02% |
| 2025-04-02 | 3.95 | 3.96 | 3.91 | 3.92 | 3.69 | qfq | 20,205,489 | 79,388,231 | -0.51% |
| 2025-04-01 | 3.89 | 3.96 | 3.89 | 3.94 | 3.70 | qfq | 20,455,900 | 80,490,311 | 1.29% |
| 2025-03-31 | 3.94 | 3.99 | 3.87 | 3.89 | 3.66 | qfq | 27,720,360 | 108,843,604 | -1.27% |
| 2025-03-28 | 3.99 | 3.99 | 3.91 | 3.94 | 3.70 | qfq | 21,142,144 | 83,382,557 | -1.25% |
| 2025-03-27 | 4.02 | 4.02 | 3.97 | 3.99 | 3.75 | qfq | 18,275,841 | 72,976,608 | -0.75% |
| 2025-03-26 | 4.02 | 4.04 | 3.99 | 4.02 | 3.78 | qfq | 20,063,922 | 80,569,183 | 0.00% |
| 2025-03-25 | 3.99 | 4.03 | 3.96 | 4.02 | 3.78 | qfq | 24,811,723 | 99,367,946 | 1.01% |
| 2025-03-24 | 4.01 | 4.04 | 3.93 | 3.98 | 3.74 | qfq | 27,116,475 | 107,844,386 | -1.00% |
| 2025-03-21 | 4.00 | 4.07 | 3.99 | 4.02 | 3.78 | qfq | 28,613,812 | 115,440,374 | 0.00% |
| 2025-03-20 | 4.04 | 4.07 | 4.00 | 4.02 | 3.78 | qfq | 24,083,220 | 96,901,007 | -0.74% |
| 2025-03-19 | 4.01 | 4.08 | 4.00 | 4.05 | 3.81 | qfq | 31,576,855 | 127,578,197 | 0.50% |
| 2025-03-18 | 4.01 | 4.04 | 3.97 | 4.03 | 3.79 | qfq | 31,287,928 | 125,298,634 | 1.00% |
| 2025-03-17 | 3.96 | 4.00 | 3.95 | 3.99 | 3.75 | qfq | 36,531,583 | 145,296,347 | 1.27% |
| 2025-03-14 | 3.87 | 3.94 | 3.87 | 3.94 | 3.70 | qfq | 36,306,623 | 142,058,557 | 1.81% |
| 2025-03-13 | 3.87 | 3.89 | 3.83 | 3.87 | 3.64 | qfq | 22,835,243 | 88,012,635 | -0.26% |
| 2025-03-12 | 3.86 | 3.90 | 3.85 | 3.88 | 3.65 | qfq | 21,873,200 | 84,780,028 | 0.52% |
| 2025-03-11 | 3.85 | 3.86 | 3.82 | 3.86 | 3.63 | qfq | 22,361,020 | 85,948,179 | 0.00% |
| 2025-03-10 | 3.88 | 3.89 | 3.84 | 3.86 | 3.63 | qfq | 20,830,184 | 80,467,995 | -0.52% |
| 2025-03-07 | 3.90 | 3.91 | 3.87 | 3.88 | 3.65 | qfq | 24,338,328 | 94,659,670 | -0.51% |
| 2025-03-06 | 3.90 | 3.93 | 3.86 | 3.90 | 3.67 | qfq | 30,013,566 | 117,050,200 | 0.78% |
| 2025-03-05 | 3.87 | 3.89 | 3.82 | 3.87 | 3.64 | qfq | 20,572,300 | 79,212,155 | -0.26% |
| 2025-03-04 | 3.85 | 3.88 | 3.83 | 3.88 | 3.65 | qfq | 19,759,483 | 76,120,622 | 0.52% |
| 2025-03-03 | 3.86 | 3.90 | 3.85 | 3.86 | 3.63 | qfq | 24,084,800 | 93,439,310 | -0.26% |
| 2025-02-28 | 3.90 | 3.93 | 3.85 | 3.87 | 3.64 | qfq | 26,281,028 | 102,210,524 | -1.02% |
| 2025-02-27 | 3.92 | 3.95 | 3.88 | 3.91 | 3.68 | qfq | 28,283,273 | 110,423,089 | -0.51% |
| 2025-02-26 | 3.90 | 3.97 | 3.90 | 3.93 | 3.69 | qfq | 32,114,764 | 126,197,123 | 0.77% |
| 2025-02-25 | 3.96 | 3.96 | 3.89 | 3.90 | 3.67 | qfq | 29,427,999 | 115,175,597 | -2.01% |
| 2025-02-24 | 3.92 | 4.02 | 3.91 | 3.98 | 3.74 | qfq | 43,986,067 | 174,623,748 | 1.79% |
| 2025-02-21 | 3.92 | 3.93 | 3.88 | 3.91 | 3.68 | qfq | 26,912,583 | 105,111,477 | -0.26% |
| 2025-02-20 | 3.96 | 3.96 | 3.89 | 3.92 | 3.69 | qfq | 29,471,812 | 115,270,124 | -1.01% |
| 2025-02-19 | 3.95 | 4.00 | 3.93 | 3.96 | 3.72 | qfq | 30,363,711 | 120,068,396 | 0.25% |
| 2025-02-18 | 3.99 | 4.01 | 3.93 | 3.95 | 3.71 | qfq | 25,210,352 | 100,175,386 | -1.00% |
| 2025-02-17 | 4.01 | 4.02 | 3.94 | 3.99 | 3.75 | qfq | 29,299,588 | 116,626,523 | 0.00% |
| 2025-02-14 | 4.03 | 4.06 | 3.95 | 3.99 | 3.75 | qfq | 35,184,283 | 140,177,913 | -1.24% |
| 2025-02-13 | 3.98 | 4.10 | 3.94 | 4.04 | 3.80 | qfq | 59,020,625 | 238,199,193 | 2.28% |
| 2025-02-12 | 3.90 | 3.95 | 3.89 | 3.95 | 3.71 | qfq | 24,002,804 | 94,246,490 | 1.02% |
| 2025-02-11 | 3.94 | 3.94 | 3.87 | 3.91 | 3.68 | qfq | 22,523,709 | 87,744,902 | -0.51% |
| 2025-02-10 | 3.95 | 3.98 | 3.91 | 3.93 | 3.69 | qfq | 27,690,440 | 109,004,467 | -0.51% |
| 2025-02-07 | 3.85 | 4.01 | 3.84 | 3.95 | 3.71 | qfq | 52,092,407 | 204,746,965 | 2.60% |
| 2025-02-06 | 3.80 | 3.85 | 3.77 | 3.85 | 3.62 | qfq | 25,858,760 | 98,657,713 | 1.05% |
| 2025-02-05 | 3.88 | 3.88 | 3.78 | 3.81 | 3.58 | qfq | 26,364,325 | 100,778,351 | -1.04% |
| 2025-01-27 | 3.85 | 3.92 | 3.85 | 3.85 | 3.62 | qfq | 24,792,940 | 96,282,599 | 0.26% |
| 2025-01-24 | 3.81 | 3.85 | 3.76 | 3.84 | 3.61 | qfq | 29,117,371 | 110,826,626 | 0.79% |
| 2025-01-23 | 3.85 | 3.90 | 3.81 | 3.81 | 3.58 | qfq | 23,511,690 | 90,672,397 | 0.00% |
| 2025-01-22 | 3.84 | 3.84 | 3.78 | 3.81 | 3.58 | qfq | 18,671,360 | 71,118,370 | -0.78% |
| 2025-01-21 | 3.88 | 3.90 | 3.82 | 3.84 | 3.61 | qfq | 17,120,978 | 65,951,756 | -0.78% |
| 2025-01-20 | 3.90 | 3.94 | 3.86 | 3.87 | 3.64 | qfq | 17,906,480 | 69,698,067 | -0.26% |
| 2025-01-17 | 3.85 | 3.90 | 3.81 | 3.88 | 3.65 | qfq | 17,980,982 | 69,469,988 | 0.78% |
| 2025-01-16 | 3.85 | 3.91 | 3.81 | 3.85 | 3.62 | qfq | 23,659,540 | 91,444,788 | 0.52% |
| 2025-01-15 | 3.86 | 3.86 | 3.79 | 3.83 | 3.60 | qfq | 19,956,050 | 76,262,368 | -0.78% |
| 2025-01-14 | 3.75 | 3.86 | 3.75 | 3.86 | 3.63 | qfq | 25,714,064 | 98,245,254 | 2.93% |
| 2025-01-13 | 3.71 | 3.76 | 3.69 | 3.75 | 3.53 | qfq | 17,978,680 | 67,002,390 | 0.00% |
| 2025-01-10 | 3.81 | 3.82 | 3.75 | 3.75 | 3.53 | qfq | 16,623,514 | 62,965,868 | -1.32% |
| 2025-01-09 | 3.84 | 3.85 | 3.79 | 3.80 | 3.57 | qfq | 19,252,220 | 73,393,816 | -1.30% |
| 2025-01-08 | 3.91 | 3.93 | 3.80 | 3.85 | 3.62 | qfq | 25,922,260 | 99,869,540 | -1.53% |
| 2025-01-07 | 3.92 | 3.95 | 3.84 | 3.91 | 3.68 | qfq | 28,648,160 | 111,477,816 | -0.76% |
| 2025-01-06 | 3.88 | 3.95 | 3.85 | 3.94 | 3.70 | qfq | 21,640,526 | 84,516,792 | 1.29% |
| 2025-01-03 | 3.97 | 4.01 | 3.87 | 3.89 | 3.66 | qfq | 32,037,064 | 126,263,868 | -1.52% |
| 2025-01-02 | 4.08 | 4.12 | 3.92 | 3.95 | 3.71 | qfq | 37,774,760 | 151,847,259 | -3.19% |
| 2024-12-31 | 4.19 | 4.21 | 4.07 | 4.08 | 3.84 | qfq | 37,064,500 | 153,094,784 | -2.39% |
| 2024-12-30 | 4.20 | 4.24 | 4.17 | 4.18 | 3.93 | qfq | 26,179,766 | 109,740,822 | -0.95% |
| 2024-12-27 | 4.13 | 4.25 | 4.12 | 4.22 | 3.97 | qfq | 37,726,133 | 158,564,397 | 1.93% |
| 2024-12-26 | 4.15 | 4.18 | 4.12 | 4.14 | 3.89 | qfq | 22,494,002 | 93,273,606 | -0.48% |
| 2024-12-25 | 4.17 | 4.18 | 4.11 | 4.16 | 3.91 | qfq | 29,376,040 | 121,551,103 | 0.24% |
| 2024-12-24 | 4.11 | 4.18 | 4.10 | 4.15 | 3.90 | qfq | 31,524,400 | 130,789,509 | 1.47% |
| 2024-12-23 | 4.15 | 4.17 | 4.07 | 4.09 | 3.84 | qfq | 34,479,705 | 142,002,645 | -1.21% |
| 2024-12-20 | 4.19 | 4.20 | 4.14 | 4.14 | 3.89 | qfq | 26,079,280 | 108,439,859 | -1.19% |
| 2024-12-19 | 4.14 | 4.20 | 4.11 | 4.19 | 3.94 | qfq | 25,268,000 | 105,109,911 | 0.72% |
| 2024-12-18 | 4.19 | 4.24 | 4.15 | 4.16 | 3.91 | qfq | 27,900,209 | 116,898,221 | 0.00% |
| 2024-12-17 | 4.26 | 4.27 | 4.13 | 4.16 | 3.91 | qfq | 36,503,443 | 152,861,164 | -2.12% |
| 2024-12-16 | 4.29 | 4.32 | 4.23 | 4.25 | 4.00 | qfq | 29,163,900 | 124,431,252 | -0.93% |
| 2024-12-13 | 4.42 | 4.42 | 4.26 | 4.29 | 4.03 | qfq | 47,259,189 | 204,136,844 | -2.94% |
| 2024-12-12 | 4.40 | 4.43 | 4.35 | 4.42 | 4.16 | qfq | 34,458,997 | 151,697,329 | 0.23% |
| 2024-12-11 | 4.30 | 4.41 | 4.29 | 4.41 | 4.15 | qfq | 39,570,669 | 173,486,254 | 2.32% |
| 2024-12-10 | 4.48 | 4.50 | 4.30 | 4.31 | 4.05 | qfq | 61,771,649 | 270,535,660 | -1.37% |
| 2024-12-09 | 4.45 | 4.46 | 4.34 | 4.37 | 4.11 | qfq | 34,358,520 | 150,692,254 | -1.13% |
| 2024-12-06 | 4.26 | 4.44 | 4.25 | 4.42 | 4.16 | qfq | 65,117,247 | 284,125,099 | 4.00% |
| 2024-12-05 | 4.39 | 4.40 | 4.18 | 4.25 | 4.00 | qfq | 87,159,786 | 371,639,683 | -2.97% |
| 2024-12-04 | 4.50 | 4.52 | 4.35 | 4.38 | 4.12 | qfq | 39,166,508 | 172,584,867 | -2.23% |
| 2024-12-03 | 4.46 | 4.50 | 4.42 | 4.48 | 4.21 | qfq | 32,862,122 | 146,585,433 | 0.45% |
| 2024-12-02 | 4.47 | 4.55 | 4.43 | 4.46 | 4.19 | qfq | 37,665,010 | 168,479,371 | 0.45% |
| 2024-11-29 | 4.37 | 4.48 | 4.35 | 4.44 | 4.17 | qfq | 47,417,196 | 210,520,793 | 1.37% |
| 2024-11-28 | 4.24 | 4.49 | 4.23 | 4.38 | 4.12 | qfq | 65,328,990 | 286,489,675 | 3.06% |
| 2024-11-27 | 4.19 | 4.26 | 4.10 | 4.25 | 4.00 | qfq | 34,685,270 | 144,695,308 | 1.43% |
| 2024-11-26 | 4.20 | 4.23 | 4.17 | 4.19 | 3.94 | qfq | 23,185,359 | 97,364,989 | -0.48% |
| 2024-11-25 | 4.20 | 4.25 | 4.14 | 4.21 | 3.96 | qfq | 33,136,987 | 138,829,171 | 0.24% |
| 2024-11-22 | 4.35 | 4.38 | 4.19 | 4.20 | 3.95 | qfq | 42,300,268 | 181,493,484 | -3.89% |
| 2024-11-21 | 4.42 | 4.47 | 4.32 | 4.37 | 4.11 | qfq | 46,311,780 | 202,803,710 | -1.13% |
| 2024-11-20 | 4.43 | 4.49 | 4.39 | 4.42 | 4.16 | qfq | 37,861,473 | 167,177,376 | -0.67% |
| 2024-11-19 | 4.40 | 4.50 | 4.36 | 4.45 | 4.18 | qfq | 50,946,836 | 225,038,286 | 1.14% |
| 2024-11-18 | 4.40 | 4.53 | 4.37 | 4.40 | 4.14 | qfq | 69,529,583 | 309,370,570 | 2.33% |
| 2024-11-15 | 4.34 | 4.41 | 4.28 | 4.30 | 4.04 | qfq | 34,939,908 | 151,968,205 | -0.92% |
| 2024-11-14 | 4.40 | 4.43 | 4.33 | 4.34 | 4.08 | qfq | 31,102,375 | 136,060,380 | -1.36% |
| 2024-11-13 | 4.41 | 4.46 | 4.35 | 4.40 | 4.14 | qfq | 35,766,556 | 157,213,408 | -0.23% |
| 2024-11-12 | 4.52 | 4.53 | 4.37 | 4.41 | 4.15 | qfq | 56,958,721 | 254,052,846 | -2.22% |
| 2024-11-11 | 4.55 | 4.60 | 4.45 | 4.51 | 4.24 | qfq | 59,753,737 | 269,196,637 | -1.31% |
| 2024-11-08 | 4.78 | 4.83 | 4.55 | 4.57 | 4.30 | qfq | 78,918,234 | 365,498,314 | -3.38% |
| 2024-11-07 | 4.59 | 4.78 | 4.54 | 4.73 | 4.45 | qfq | 74,740,657 | 348,012,741 | 3.96% |
| 2024-11-06 | 4.41 | 4.60 | 4.32 | 4.55 | 4.28 | qfq | 90,444,334 | 405,371,335 | 2.94% |
| 2024-11-05 | 4.36 | 4.45 | 4.36 | 4.42 | 4.16 | qfq | 69,125,753 | 304,723,917 | 1.61% |
| 2024-11-04 | 4.22 | 4.35 | 4.19 | 4.35 | 4.09 | qfq | 53,276,835 | 228,173,690 | 3.08% |
| 2024-11-01 | 4.30 | 4.35 | 4.17 | 4.22 | 3.97 | qfq | 61,026,226 | 258,417,035 | -1.63% |
| 2024-10-31 | 4.13 | 4.41 | 4.12 | 4.29 | 4.03 | qfq | 98,459,988 | 418,446,307 | 5.15% |
| 2024-10-30 | 4.04 | 4.11 | 4.03 | 4.08 | 3.84 | qfq | 26,816,722 | 109,079,464 | 0.99% |
| 2024-10-29 | 4.16 | 4.18 | 4.03 | 4.04 | 3.80 | qfq | 35,071,506 | 143,398,639 | -2.88% |
| 2024-10-28 | 4.04 | 4.20 | 4.02 | 4.16 | 3.91 | qfq | 53,395,933 | 219,272,155 | 2.97% |
| 2024-10-25 | 4.01 | 4.06 | 4.01 | 4.04 | 3.80 | qfq | 29,204,195 | 117,858,118 | 0.25% |
| 2024-10-24 | 4.04 | 4.06 | 3.98 | 4.03 | 3.79 | qfq | 23,119,266 | 92,701,212 | -0.98% |
| 2024-10-23 | 4.03 | 4.09 | 4.02 | 4.07 | 3.83 | qfq | 33,034,847 | 133,930,088 | 0.99% |
| 2024-10-22 | 4.01 | 4.05 | 3.99 | 4.03 | 3.79 | qfq | 32,721,066 | 131,392,512 | 0.00% |
| 2024-10-21 | 4.03 | 4.10 | 3.99 | 4.03 | 3.79 | qfq | 45,625,328 | 183,861,597 | -0.98% |
| 2024-10-18 | 4.03 | 4.11 | 3.97 | 4.07 | 3.83 | qfq | 50,609,996 | 204,165,274 | 1.24% |
| 2024-10-17 | 4.14 | 4.16 | 4.01 | 4.02 | 3.78 | qfq | 45,810,068 | 186,618,812 | -2.66% |
| 2024-10-16 | 4.06 | 4.17 | 4.04 | 4.13 | 3.88 | qfq | 49,471,409 | 204,192,685 | 1.47% |
| 2024-10-15 | 4.11 | 4.17 | 4.03 | 4.07 | 3.83 | qfq | 49,404,616 | 203,201,727 | -0.97% |
| 2024-10-14 | 4.13 | 4.16 | 4.03 | 4.11 | 3.86 | qfq | 53,745,578 | 220,134,395 | 2.24% |
| 2024-10-11 | 4.06 | 4.09 | 3.97 | 4.02 | 3.78 | qfq | 52,113,847 | 210,392,776 | -0.74% |
| 2024-10-10 | 3.97 | 4.17 | 3.90 | 4.05 | 3.81 | qfq | 64,629,129 | 262,015,144 | 3.05% |
| 2024-10-09 | 4.19 | 4.20 | 3.92 | 3.93 | 3.69 | qfq | 73,992,869 | 298,797,525 | -8.18% |
| 2024-10-08 | 4.54 | 4.55 | 4.12 | 4.28 | 4.02 | qfq | 100,537,112 | 432,856,614 | 3.38% |
| 2024-09-30 | 3.95 | 4.19 | 3.91 | 4.14 | 3.89 | qfq | 93,020,064 | 377,096,408 | 8.66% |
| 2024-09-27 | 3.79 | 3.88 | 3.74 | 3.81 | 3.58 | qfq | 51,298,700 | 194,990,219 | 1.06% |
| 2024-09-26 | 3.63 | 3.77 | 3.61 | 3.77 | 3.54 | qfq | 37,010,988 | 136,792,774 | 4.14% |
| 2024-09-25 | 3.56 | 3.67 | 3.55 | 3.62 | 3.40 | qfq | 35,400,025 | 128,610,739 | 2.84% |
| 2024-09-24 | 3.39 | 3.53 | 3.38 | 3.52 | 3.31 | qfq | 28,280,935 | 97,934,586 | 3.83% |
| 2024-09-23 | 3.38 | 3.39 | 3.34 | 3.39 | 3.19 | qfq | 10,421,474 | 35,157,377 | 0.59% |
| 2024-09-20 | 3.38 | 3.38 | 3.33 | 3.37 | 3.17 | qfq | 11,253,140 | 37,792,609 | 0.00% |
| 2024-09-19 | 3.31 | 3.40 | 3.29 | 3.37 | 3.17 | qfq | 18,073,959 | 60,622,997 | 2.74% |
| 2024-09-18 | 3.28 | 3.30 | 3.21 | 3.28 | 3.08 | qfq | 14,095,445 | 45,897,431 | 0.00% |
| 2024-09-13 | 3.30 | 3.33 | 3.26 | 3.28 | 3.08 | qfq | 11,799,234 | 38,923,539 | -0.61% |
| 2024-09-12 | 3.26 | 3.33 | 3.26 | 3.30 | 3.10 | qfq | 17,129,558 | 56,577,798 | 0.92% |
| 2024-09-11 | 3.30 | 3.30 | 3.24 | 3.27 | 3.07 | qfq | 15,210,046 | 49,757,625 | -1.51% |
| 2024-09-10 | 3.33 | 3.35 | 3.26 | 3.32 | 3.12 | qfq | 19,311,809 | 63,589,702 | -0.30% |
| 2024-09-09 | 3.35 | 3.37 | 3.32 | 3.33 | 3.13 | qfq | 11,645,726 | 38,845,061 | -1.19% |
| 2024-09-06 | 3.41 | 3.43 | 3.36 | 3.37 | 3.17 | qfq | 12,769,323 | 43,408,126 | -1.17% |
| 2024-09-05 | 3.39 | 3.42 | 3.38 | 3.41 | 3.21 | qfq | 8,353,560 | 28,419,812 | 0.59% |
| 2024-09-04 | 3.41 | 3.44 | 3.38 | 3.39 | 3.19 | qfq | 10,890,980 | 37,091,847 | -0.59% |
| 2024-09-03 | 3.47 | 3.47 | 3.40 | 3.41 | 3.21 | qfq | 16,351,400 | 55,915,542 | -0.87% |
| 2024-09-02 | 3.53 | 3.54 | 3.44 | 3.44 | 3.23 | qfq | 20,610,000 | 71,739,869 | -2.82% |
| 2024-08-30 | 3.51 | 3.60 | 3.49 | 3.54 | 3.33 | qfq | 20,827,140 | 73,934,847 | 1.14% |
| 2024-08-29 | 3.56 | 3.57 | 3.47 | 3.50 | 3.29 | qfq | 22,208,420 | 77,764,915 | -2.23% |
| 2024-08-28 | 3.61 | 3.62 | 3.57 | 3.58 | 3.37 | qfq | 13,266,360 | 47,642,771 | -0.83% |
| 2024-08-27 | 3.61 | 3.63 | 3.58 | 3.61 | 3.39 | qfq | 10,047,560 | 36,196,360 | 0.00% |
| 2024-08-26 | 3.56 | 3.63 | 3.54 | 3.61 | 3.39 | qfq | 12,393,151 | 44,531,239 | 1.40% |
| 2024-08-23 | 3.54 | 3.57 | 3.52 | 3.56 | 3.35 | qfq | 11,721,060 | 41,517,811 | 0.28% |
| 2024-08-22 | 3.58 | 3.59 | 3.54 | 3.55 | 3.34 | qfq | 9,957,960 | 35,498,414 | -0.56% |
| 2024-08-21 | 3.59 | 3.62 | 3.55 | 3.57 | 3.36 | qfq | 9,223,400 | 33,065,356 | -1.11% |
| 2024-08-20 | 3.67 | 3.67 | 3.58 | 3.61 | 3.39 | qfq | 16,401,682 | 59,292,023 | -1.63% |
| 2024-08-19 | 3.65 | 3.69 | 3.64 | 3.67 | 3.45 | qfq | 9,755,700 | 35,749,626 | 0.55% |
| 2024-08-16 | 3.69 | 3.71 | 3.65 | 3.65 | 3.43 | qfq | 11,522,880 | 42,344,536 | -1.35% |
| 2024-08-15 | 3.67 | 3.72 | 3.63 | 3.70 | 3.48 | qfq | 13,421,300 | 49,479,469 | 0.82% |
| 2024-08-14 | 3.66 | 3.72 | 3.66 | 3.67 | 3.45 | qfq | 11,597,200 | 42,788,058 | 0.00% |
| 2024-08-13 | 3.64 | 3.68 | 3.62 | 3.67 | 3.45 | qfq | 9,975,164 | 36,436,192 | 0.27% |
| 2024-08-12 | 3.68 | 3.70 | 3.64 | 3.66 | 3.44 | qfq | 8,911,515 | 32,633,886 | -0.54% |
| 2024-08-09 | 3.65 | 3.72 | 3.65 | 3.68 | 3.46 | qfq | 14,190,345 | 52,364,656 | 0.82% |
| 2024-08-08 | 3.63 | 3.67 | 3.61 | 3.65 | 3.43 | qfq | 8,911,500 | 32,462,722 | 0.55% |
| 2024-08-07 | 3.67 | 3.68 | 3.63 | 3.63 | 3.41 | qfq | 10,963,805 | 39,968,976 | -1.36% |
| 2024-08-06 | 3.65 | 3.69 | 3.63 | 3.68 | 3.46 | qfq | 11,846,120 | 43,355,941 | 1.38% |
| 2024-08-05 | 3.68 | 3.72 | 3.63 | 3.63 | 3.41 | qfq | 15,440,940 | 56,699,036 | -1.36% |
| 2024-08-02 | 3.66 | 3.75 | 3.64 | 3.68 | 3.46 | qfq | 18,334,820 | 67,716,977 | 0.27% |
| 2024-08-01 | 3.68 | 3.71 | 3.65 | 3.67 | 3.45 | qfq | 15,660,500 | 57,552,688 | 0.00% |
| 2024-07-31 | 3.57 | 3.68 | 3.57 | 3.67 | 3.45 | qfq | 23,303,118 | 84,935,167 | 2.23% |
| 2024-07-30 | 3.60 | 3.62 | 3.55 | 3.59 | 3.37 | qfq | 16,361,251 | 58,549,671 | -0.55% |
| 2024-07-29 | 3.58 | 3.62 | 3.56 | 3.61 | 3.39 | qfq | 12,122,787 | 43,567,168 | 1.12% |
| 2024-07-26 | 3.53 | 3.58 | 3.53 | 3.57 | 3.36 | qfq | 12,066,827 | 42,977,953 | 1.42% |
| 2024-07-25 | 3.50 | 3.56 | 3.50 | 3.52 | 3.31 | qfq | 10,827,976 | 38,166,081 | 0.28% |
| 2024-07-24 | 3.52 | 3.59 | 3.49 | 3.51 | 3.30 | qfq | 22,355,929 | 79,033,594 | -0.57% |
| 2024-07-23 | 3.55 | 3.58 | 3.53 | 3.53 | 3.32 | qfq | 10,720,420 | 38,108,568 | -0.84% |
| 2024-07-22 | 3.63 | 3.63 | 3.54 | 3.56 | 3.35 | qfq | 14,829,740 | 52,904,500 | -1.66% |
| 2024-07-19 | 3.65 | 3.65 | 3.61 | 3.62 | 3.40 | qfq | 12,466,684 | 45,213,188 | -1.09% |
| 2024-07-18 | 3.64 | 3.67 | 3.60 | 3.66 | 3.44 | qfq | 15,053,760 | 54,742,475 | -0.27% |
| 2024-07-17 | 3.65 | 3.69 | 3.63 | 3.67 | 3.45 | qfq | 11,999,822 | 43,923,633 | 0.55% |
| 2024-07-16 | 3.65 | 3.68 | 3.62 | 3.65 | 3.43 | qfq | 11,521,084 | 42,039,216 | 0.00% |
| 2024-07-15 | 3.65 | 3.67 | 3.63 | 3.65 | 3.43 | qfq | 12,810,580 | 46,770,757 | 0.00% |
| 2024-07-12 | 3.61 | 3.68 | 3.60 | 3.65 | 3.43 | qfq | 16,975,984 | 61,982,329 | 0.83% |
| 2024-07-11 | 3.60 | 3.62 | 3.58 | 3.62 | 3.40 | qfq | 14,699,617 | 53,026,460 | 2.26% |
| 2024-07-10 | 3.57 | 3.60 | 3.53 | 3.54 | 3.33 | qfq | 12,060,359 | 42,942,082 | -1.12% |
| 2024-07-09 | 3.53 | 3.60 | 3.45 | 3.58 | 3.37 | qfq | 23,196,028 | 81,854,686 | 1.42% |
| 2024-07-08 | 3.63 | 3.64 | 3.52 | 3.53 | 3.32 | qfq | 19,952,320 | 71,008,773 | -3.29% |
| 2024-07-05 | 3.63 | 3.66 | 3.60 | 3.65 | 3.43 | qfq | 14,808,032 | 53,833,189 | 0.27% |
| 2024-07-04 | 3.69 | 3.72 | 3.63 | 3.64 | 3.42 | qfq | 17,623,112 | 64,538,543 | -1.62% |
| 2024-07-03 | 3.73 | 3.75 | 3.68 | 3.70 | 3.48 | qfq | 16,565,580 | 61,520,957 | -0.80% |
| 2024-07-02 | 3.72 | 3.75 | 3.70 | 3.73 | 3.51 | qfq | 18,327,229 | 68,236,977 | 0.27% |
| 2024-07-01 | 3.67 | 3.73 | 3.66 | 3.72 | 3.50 | qfq | 16,471,061 | 60,905,567 | 1.92% |
| 2024-06-28 | 3.62 | 3.70 | 3.59 | 3.65 | 3.43 | qfq | 17,873,488 | 65,508,507 | 1.11% |
| 2024-06-27 | 3.65 | 3.66 | 3.59 | 3.61 | 3.39 | qfq | 15,509,540 | 56,188,518 | -1.10% |
| 2024-06-26 | 3.59 | 3.66 | 3.57 | 3.65 | 3.43 | qfq | 19,172,320 | 69,429,832 | 1.39% |
| 2024-06-25 | 3.58 | 3.64 | 3.57 | 3.60 | 3.38 | qfq | 17,315,005 | 62,504,280 | 0.56% |
| 2024-06-24 | 3.69 | 3.70 | 3.57 | 3.58 | 3.37 | qfq | 25,717,845 | 92,982,898 | -3.50% |
| 2024-06-21 | 3.68 | 3.75 | 3.67 | 3.71 | 3.49 | qfq | 14,461,598 | 53,786,626 | 0.82% |
| 2024-06-20 | 3.74 | 3.77 | 3.67 | 3.68 | 3.46 | qfq | 21,203,760 | 78,620,517 | -2.13% |
| 2024-06-19 | 3.76 | 3.79 | 3.74 | 3.76 | 3.53 | qfq | 15,501,722 | 58,379,172 | 0.00% |
| 2024-06-18 | 3.67 | 3.76 | 3.67 | 3.76 | 3.53 | qfq | 21,318,242 | 79,615,307 | 2.17% |
| 2024-06-17 | 3.67 | 3.74 | 3.65 | 3.68 | 3.46 | qfq | 20,578,790 | 76,152,876 | 0.00% |
| 2024-06-14 | 3.67 | 3.70 | 3.63 | 3.68 | 3.46 | qfq | 14,834,140 | 54,449,672 | 0.00% |
| 2024-06-13 | 3.74 | 3.75 | 3.67 | 3.68 | 3.46 | qfq | 19,466,830 | 72,010,630 | -1.60% |
| 2024-06-12 | 3.70 | 3.75 | 3.69 | 3.74 | 3.52 | qfq | 16,149,473 | 60,062,024 | 0.54% |
| 2024-06-11 | 3.73 | 3.74 | 3.67 | 3.72 | 3.50 | qfq | 20,423,860 | 75,614,633 | -0.53% |
| 2024-06-07 | 3.68 | 3.75 | 3.67 | 3.74 | 3.52 | qfq | 24,590,379 | 91,234,763 | 2.19% |
| 2024-06-06 | 3.77 | 3.78 | 3.61 | 3.66 | 3.44 | qfq | 36,434,979 | 133,861,938 | -2.40% |
| 2024-06-05 | 3.82 | 3.82 | 3.74 | 3.75 | 3.53 | qfq | 22,675,204 | 85,823,741 | -4.58% |
| 2024-06-04 | 3.87 | 3.93 | 3.86 | 3.93 | 3.58 | qfq | 26,759,330 | 104,469,751 | 1.29% |
| 2024-06-03 | 3.93 | 3.94 | 3.86 | 3.88 | 3.53 | qfq | 21,884,300 | 85,181,085 | -1.27% |
| 2024-05-31 | 3.94 | 3.96 | 3.91 | 3.93 | 3.58 | qfq | 15,247,226 | 60,015,439 | 0.00% |
| 2024-05-30 | 4.00 | 4.01 | 3.91 | 3.93 | 3.58 | qfq | 28,842,550 | 113,900,116 | -1.50% |
| 2024-05-29 | 3.97 | 4.02 | 3.95 | 3.99 | 3.63 | qfq | 28,406,990 | 113,231,409 | 0.50% |
| 2024-05-28 | 4.05 | 4.07 | 3.96 | 3.97 | 3.61 | qfq | 22,970,390 | 91,914,115 | -1.98% |
| 2024-05-27 | 4.03 | 4.06 | 3.98 | 4.05 | 3.69 | qfq | 22,166,300 | 89,052,732 | 0.50% |
| 2024-05-24 | 4.01 | 4.08 | 4.01 | 4.03 | 3.67 | qfq | 25,710,850 | 104,053,768 | 0.00% |
| 2024-05-23 | 4.12 | 4.13 | 4.01 | 4.03 | 3.67 | qfq | 46,990,710 | 190,965,805 | -2.66% |
| 2024-05-22 | 4.18 | 4.21 | 4.10 | 4.14 | 3.77 | qfq | 50,881,960 | 211,420,787 | -0.96% |
| 2024-05-21 | 4.18 | 4.22 | 4.16 | 4.18 | 3.80 | qfq | 30,386,820 | 127,136,522 | -0.95% |
| 2024-05-20 | 4.25 | 4.28 | 4.18 | 4.22 | 3.84 | qfq | 53,912,150 | 227,607,569 | -0.71% |
| 2024-05-17 | 4.20 | 4.28 | 4.18 | 4.25 | 3.87 | qfq | 55,621,294 | 235,207,001 | 1.92% |
| 2024-05-16 | 4.17 | 4.23 | 4.15 | 4.17 | 3.80 | qfq | 44,702,680 | 187,420,691 | 0.00% |
| 2024-05-15 | 4.22 | 4.23 | 4.15 | 4.17 | 3.80 | qfq | 47,641,930 | 199,256,867 | -1.65% |
| 2024-05-14 | 4.23 | 4.26 | 4.20 | 4.24 | 3.86 | qfq | 56,439,320 | 238,952,469 | 0.24% |
| 2024-05-13 | 4.34 | 4.38 | 4.16 | 4.23 | 3.85 | qfq | 121,044,670 | 513,070,955 | -2.53% |
| 2024-05-10 | 4.14 | 4.48 | 4.13 | 4.34 | 3.95 | qfq | 207,083,146 | 907,247,272 | 6.63% |
| 2024-05-09 | 4.00 | 4.08 | 4.00 | 4.07 | 3.70 | qfq | 46,250,898 | 186,975,141 | 1.50% |
| 2024-05-08 | 3.97 | 4.09 | 3.96 | 4.01 | 3.65 | qfq | 53,477,770 | 214,911,813 | 0.25% |
| 2024-05-07 | 3.99 | 4.02 | 3.95 | 4.00 | 3.64 | qfq | 37,585,576 | 149,792,487 | -0.50% |
| 2024-05-06 | 3.90 | 4.06 | 3.88 | 4.02 | 3.66 | qfq | 71,348,481 | 282,409,126 | 4.69% |
| 2024-04-30 | 3.95 | 3.97 | 3.84 | 3.84 | 3.50 | qfq | 44,531,329 | 172,360,307 | -2.29% |
| 2024-04-29 | 3.95 | 3.96 | 3.86 | 3.93 | 3.58 | qfq | 38,094,600 | 148,848,339 | 0.51% |
| 2024-04-26 | 3.98 | 3.98 | 3.88 | 3.91 | 3.56 | qfq | 48,692,129 | 190,725,368 | -2.01% |
| 2024-04-25 | 3.88 | 4.08 | 3.86 | 3.99 | 3.63 | qfq | 61,726,287 | 247,350,643 | 2.05% |
| 2024-04-24 | 3.83 | 3.96 | 3.81 | 3.91 | 3.56 | qfq | 40,573,209 | 156,882,601 | 2.36% |
| 2024-04-23 | 3.87 | 3.89 | 3.80 | 3.82 | 3.48 | qfq | 31,816,212 | 122,077,519 | -1.80% |
| 2024-04-22 | 3.95 | 4.00 | 3.86 | 3.89 | 3.54 | qfq | 44,972,953 | 175,996,951 | -2.51% |
| 2024-04-19 | 3.84 | 4.02 | 3.84 | 3.99 | 3.63 | qfq | 72,902,097 | 288,991,014 | 2.84% |
| 2024-04-18 | 3.84 | 4.00 | 3.81 | 3.88 | 3.53 | qfq | 62,801,815 | 244,464,196 | 1.04% |
| 2024-04-17 | 3.72 | 3.84 | 3.71 | 3.84 | 3.50 | qfq | 37,942,888 | 143,330,168 | 3.50% |
| 2024-04-16 | 3.79 | 3.84 | 3.70 | 3.71 | 3.38 | qfq | 37,422,899 | 140,486,392 | -2.11% |
| 2024-04-15 | 3.74 | 3.84 | 3.69 | 3.79 | 3.45 | qfq | 32,555,777 | 122,912,827 | 1.07% |
| 2024-04-12 | 3.79 | 3.81 | 3.73 | 3.75 | 3.41 | qfq | 16,177,506 | 60,970,659 | -0.79% |
| 2024-04-11 | 3.72 | 3.80 | 3.69 | 3.78 | 3.44 | qfq | 24,503,525 | 92,176,555 | 1.34% |
| 2024-04-10 | 3.76 | 3.77 | 3.70 | 3.73 | 3.39 | qfq | 17,025,644 | 63,609,562 | -0.80% |
| 2024-04-09 | 3.78 | 3.81 | 3.74 | 3.76 | 3.42 | qfq | 19,681,432 | 74,128,057 | -0.79% |
| 2024-04-08 | 3.80 | 3.82 | 3.75 | 3.79 | 3.45 | qfq | 30,659,579 | 116,267,894 | -0.52% |
| 2024-04-03 | 3.80 | 3.82 | 3.75 | 3.81 | 3.47 | qfq | 21,775,540 | 82,539,372 | 0.53% |
| 2024-04-02 | 3.77 | 3.81 | 3.76 | 3.79 | 3.45 | qfq | 30,746,055 | 116,470,002 | 0.26% |
| 2024-04-01 | 3.68 | 3.78 | 3.68 | 3.78 | 3.44 | qfq | 32,524,010 | 121,987,781 | 2.44% |
| 2024-03-29 | 3.62 | 3.72 | 3.61 | 3.69 | 3.36 | qfq | 20,952,080 | 76,921,341 | 1.65% |
| 2024-03-28 | 3.58 | 3.65 | 3.57 | 3.63 | 3.30 | qfq | 17,269,540 | 62,455,281 | 1.40% |
| 2024-03-27 | 3.64 | 3.68 | 3.58 | 3.58 | 3.26 | qfq | 16,189,200 | 58,776,061 | -1.65% |
| 2024-03-26 | 3.64 | 3.66 | 3.59 | 3.64 | 3.31 | qfq | 17,685,600 | 64,042,096 | 0.00% |
| 2024-03-25 | 3.67 | 3.71 | 3.64 | 3.64 | 3.31 | qfq | 19,608,045 | 71,962,732 | -0.82% |
| 2024-03-22 | 3.73 | 3.75 | 3.66 | 3.67 | 3.34 | qfq | 19,204,200 | 70,887,958 | -1.87% |
| 2024-03-21 | 3.75 | 3.76 | 3.71 | 3.74 | 3.40 | qfq | 12,846,987 | 48,007,878 | -0.27% |
| 2024-03-20 | 3.74 | 3.76 | 3.71 | 3.75 | 3.41 | qfq | 15,365,506 | 57,369,270 | 0.27% |
| 2024-03-19 | 3.74 | 3.76 | 3.73 | 3.74 | 3.40 | qfq | 13,243,780 | 49,579,128 | -0.53% |
| 2024-03-18 | 3.71 | 3.76 | 3.70 | 3.76 | 3.42 | qfq | 20,806,043 | 77,766,002 | 1.35% |
| 2024-03-15 | 3.68 | 3.72 | 3.66 | 3.71 | 3.38 | qfq | 13,145,363 | 48,475,346 | 0.54% |
| 2024-03-14 | 3.68 | 3.73 | 3.68 | 3.69 | 3.36 | qfq | 17,705,960 | 65,572,846 | -0.27% |
| 2024-03-13 | 3.73 | 3.73 | 3.69 | 3.70 | 3.37 | qfq | 13,957,380 | 51,716,849 | -0.80% |
| 2024-03-12 | 3.75 | 3.76 | 3.69 | 3.73 | 3.39 | qfq | 16,150,624 | 60,050,868 | -0.53% |
| 2024-03-11 | 3.73 | 3.76 | 3.71 | 3.75 | 3.41 | qfq | 18,432,872 | 68,841,222 | 0.54% |
| 2024-03-08 | 3.69 | 3.74 | 3.68 | 3.73 | 3.39 | qfq | 12,692,680 | 47,072,002 | 0.81% |
| 2024-03-07 | 3.70 | 3.76 | 3.68 | 3.70 | 3.37 | qfq | 21,004,550 | 78,077,713 | 0.54% |
| 2024-03-06 | 3.72 | 3.74 | 3.68 | 3.68 | 3.35 | qfq | 18,465,762 | 68,308,300 | -1.60% |
| 2024-03-05 | 3.72 | 3.76 | 3.68 | 3.74 | 3.40 | qfq | 22,511,060 | 83,581,777 | 0.00% |
| 2024-03-04 | 3.81 | 3.82 | 3.70 | 3.74 | 3.40 | qfq | 29,826,331 | 111,671,764 | -2.35% |
| 2024-03-01 | 3.75 | 3.83 | 3.73 | 3.83 | 3.49 | qfq | 33,845,254 | 127,847,792 | 2.41% |
| 2024-02-29 | 3.67 | 3.74 | 3.65 | 3.74 | 3.40 | qfq | 20,453,270 | 75,879,061 | 1.63% |
| 2024-02-28 | 3.74 | 3.79 | 3.68 | 3.68 | 3.35 | qfq | 33,756,710 | 126,367,894 | -1.60% |
| 2024-02-27 | 3.69 | 3.74 | 3.67 | 3.74 | 3.40 | qfq | 18,591,760 | 68,925,658 | 1.08% |
| 2024-02-26 | 3.72 | 3.76 | 3.68 | 3.70 | 3.37 | qfq | 20,137,362 | 74,765,093 | -0.80% |
| 2024-02-23 | 3.70 | 3.74 | 3.67 | 3.73 | 3.39 | qfq | 19,152,969 | 70,925,505 | 0.54% |
| 2024-02-22 | 3.70 | 3.75 | 3.67 | 3.71 | 3.38 | qfq | 17,047,440 | 63,108,441 | 0.00% |
| 2024-02-21 | 3.68 | 3.79 | 3.65 | 3.71 | 3.38 | qfq | 23,357,668 | 87,257,949 | 0.27% |
| 2024-02-20 | 3.69 | 3.71 | 3.64 | 3.70 | 3.37 | qfq | 18,859,962 | 69,548,068 | 0.00% |
| 2024-02-19 | 3.75 | 3.77 | 3.67 | 3.70 | 3.37 | qfq | 32,431,338 | 120,469,545 | -0.54% |
| 2024-02-08 | 3.63 | 3.79 | 3.62 | 3.72 | 3.39 | qfq | 40,527,741 | 151,506,372 | 3.05% |
| 2024-02-07 | 3.44 | 3.61 | 3.43 | 3.61 | 3.29 | qfq | 38,748,549 | 138,024,151 | 4.64% |
| 2024-02-06 | 3.20 | 3.50 | 3.15 | 3.45 | 3.14 | qfq | 34,304,365 | 113,787,570 | 7.48% |
| 2024-02-05 | 3.41 | 3.42 | 3.17 | 3.21 | 2.92 | qfq | 35,423,242 | 115,823,852 | -6.41% |
| 2024-02-02 | 3.55 | 3.58 | 3.35 | 3.43 | 3.12 | qfq | 30,616,581 | 106,550,804 | -3.38% |
| 2024-02-01 | 3.57 | 3.66 | 3.51 | 3.55 | 3.23 | qfq | 24,059,790 | 86,185,316 | -1.66% |
| 2024-01-31 | 3.68 | 3.73 | 3.60 | 3.61 | 3.29 | qfq | 26,135,100 | 95,652,219 | -2.43% |
| 2024-01-30 | 3.75 | 3.81 | 3.70 | 3.70 | 3.37 | qfq | 35,482,468 | 133,491,651 | -0.27% |
| 2024-01-29 | 3.78 | 3.81 | 3.70 | 3.71 | 3.38 | qfq | 25,263,980 | 94,710,416 | -1.85% |
| 2024-01-26 | 3.74 | 3.82 | 3.72 | 3.78 | 3.44 | qfq | 26,230,735 | 98,982,697 | 1.07% |
| 2024-01-25 | 3.57 | 3.74 | 3.56 | 3.74 | 3.40 | qfq | 27,311,772 | 100,376,718 | 4.76% |
| 2024-01-24 | 3.45 | 3.58 | 3.41 | 3.57 | 3.25 | qfq | 22,315,452 | 77,934,067 | 4.39% |
| 2024-01-23 | 3.37 | 3.43 | 3.31 | 3.42 | 3.11 | qfq | 15,734,357 | 53,142,658 | 1.18% |
| 2024-01-22 | 3.57 | 3.57 | 3.35 | 3.38 | 3.08 | qfq | 19,847,136 | 68,664,526 | -5.32% |
| 2024-01-19 | 3.60 | 3.62 | 3.55 | 3.57 | 3.25 | qfq | 9,253,025 | 33,190,634 | -1.11% |
| 2024-01-18 | 3.63 | 3.64 | 3.52 | 3.61 | 3.29 | qfq | 17,161,400 | 61,264,806 | -0.82% |
| 2024-01-17 | 3.69 | 3.71 | 3.63 | 3.64 | 3.31 | qfq | 9,934,560 | 36,541,884 | -1.62% |
| 2024-01-16 | 3.71 | 3.72 | 3.65 | 3.70 | 3.37 | qfq | 11,622,078 | 42,833,303 | 0.00% |
| 2024-01-15 | 3.74 | 3.74 | 3.69 | 3.70 | 3.37 | qfq | 14,512,365 | 53,818,439 | -0.54% |
| 2024-01-12 | 3.68 | 3.75 | 3.67 | 3.72 | 3.39 | qfq | 12,816,322 | 47,758,327 | 0.81% |
| 2024-01-11 | 3.66 | 3.71 | 3.63 | 3.69 | 3.36 | qfq | 13,847,900 | 50,901,229 | 0.82% |
| 2024-01-10 | 3.67 | 3.70 | 3.64 | 3.66 | 3.33 | qfq | 10,097,500 | 37,069,214 | -0.54% |
| 2024-01-09 | 3.62 | 3.70 | 3.61 | 3.68 | 3.35 | qfq | 13,893,733 | 50,971,658 | 1.66% |
| 2024-01-08 | 3.70 | 3.71 | 3.62 | 3.62 | 3.29 | qfq | 10,917,456 | 39,975,755 | -2.16% |
| 2024-01-05 | 3.70 | 3.73 | 3.68 | 3.70 | 3.37 | qfq | 13,668,835 | 50,698,493 | 0.00% |
| 2024-01-04 | 3.70 | 3.72 | 3.67 | 3.70 | 3.37 | qfq | 10,863,627 | 40,166,939 | -0.27% |
| 2024-01-03 | 3.67 | 3.72 | 3.65 | 3.71 | 3.38 | qfq | 13,360,121 | 49,451,388 | 1.09% |
| 2024-01-02 | 3.65 | 3.69 | 3.64 | 3.67 | 3.34 | qfq | 12,485,539 | 45,850,047 | 0.55% |
| 2023-12-29 | 3.65 | 3.67 | 3.63 | 3.65 | 3.32 | qfq | 9,725,559 | 35,477,931 | 0.00% |
| 2023-12-28 | 3.55 | 3.65 | 3.53 | 3.65 | 3.32 | qfq | 13,301,638 | 47,967,835 | 3.11% |
| 2023-12-27 | 3.56 | 3.58 | 3.50 | 3.54 | 3.22 | qfq | 9,706,140 | 34,315,911 | -0.56% |
| 2023-12-26 | 3.59 | 3.59 | 3.55 | 3.56 | 3.24 | qfq | 8,516,393 | 30,410,850 | -0.84% |
| 2023-12-25 | 3.62 | 3.62 | 3.58 | 3.59 | 3.27 | qfq | 8,083,460 | 29,076,941 | -0.83% |
| 2023-12-22 | 3.65 | 3.66 | 3.60 | 3.62 | 3.29 | qfq | 10,562,140 | 38,317,304 | -0.28% |
| 2023-12-21 | 3.59 | 3.64 | 3.57 | 3.63 | 3.30 | qfq | 11,203,337 | 40,354,675 | 0.83% |
| 2023-12-20 | 3.64 | 3.66 | 3.60 | 3.60 | 3.28 | qfq | 9,382,392 | 34,093,147 | -1.10% |
| 2023-12-19 | 3.65 | 3.68 | 3.61 | 3.64 | 3.31 | qfq | 9,445,220 | 34,402,110 | -0.82% |
| 2023-12-18 | 3.71 | 3.72 | 3.65 | 3.67 | 3.34 | qfq | 10,461,380 | 38,521,496 | -0.81% |
| 2023-12-15 | 3.73 | 3.74 | 3.69 | 3.70 | 3.37 | qfq | 9,765,900 | 36,259,719 | -0.54% |
| 2023-12-14 | 3.71 | 3.74 | 3.70 | 3.72 | 3.39 | qfq | 10,541,137 | 39,227,196 | 0.54% |
| 2023-12-13 | 3.71 | 3.74 | 3.70 | 3.70 | 3.37 | qfq | 10,389,493 | 38,638,064 | -0.54% |
| 2023-12-12 | 3.66 | 3.76 | 3.65 | 3.72 | 3.39 | qfq | 13,864,964 | 51,209,894 | 1.36% |
| 2023-12-11 | 3.64 | 3.68 | 3.58 | 3.67 | 3.34 | qfq | 15,348,533 | 55,576,552 | 1.10% |
| 2023-12-08 | 3.72 | 3.72 | 3.63 | 3.63 | 3.30 | qfq | 19,728,863 | 72,262,745 | -1.89% |
| 2023-12-07 | 3.74 | 3.74 | 3.69 | 3.70 | 3.37 | qfq | 11,468,464 | 42,507,157 | -0.80% |
| 2023-12-06 | 3.70 | 3.74 | 3.68 | 3.73 | 3.39 | qfq | 12,361,680 | 45,986,499 | 0.81% |
| 2023-12-05 | 3.77 | 3.77 | 3.70 | 3.70 | 3.37 | qfq | 10,772,420 | 40,226,756 | -1.86% |
| 2023-12-04 | 3.76 | 3.79 | 3.74 | 3.77 | 3.43 | qfq | 13,082,155 | 49,222,569 | 0.53% |
| 2023-12-01 | 3.71 | 3.76 | 3.69 | 3.75 | 3.41 | qfq | 13,603,611 | 50,824,388 | 1.08% |
| 2023-11-30 | 3.69 | 3.72 | 3.68 | 3.71 | 3.38 | qfq | 10,943,668 | 40,507,309 | 0.27% |
| 2023-11-29 | 3.76 | 3.76 | 3.69 | 3.70 | 3.37 | qfq | 11,146,420 | 41,467,668 | -1.60% |
| 2023-11-28 | 3.75 | 3.77 | 3.72 | 3.76 | 3.42 | qfq | 11,437,126 | 42,880,843 | 0.27% |
| 2023-11-27 | 3.77 | 3.77 | 3.73 | 3.75 | 3.41 | qfq | 10,392,540 | 38,942,176 | -0.79% |
| 2023-11-24 | 3.81 | 3.81 | 3.76 | 3.78 | 3.44 | qfq | 10,293,191 | 38,986,954 | -1.05% |
| 2023-11-23 | 3.77 | 3.82 | 3.75 | 3.82 | 3.48 | qfq | 10,806,808 | 40,910,020 | 1.33% |
| 2023-11-22 | 3.81 | 3.84 | 3.77 | 3.77 | 3.43 | qfq | 10,335,800 | 39,294,523 | -1.31% |
| 2023-11-21 | 3.81 | 3.86 | 3.80 | 3.82 | 3.48 | qfq | 16,564,758 | 63,486,293 | 0.53% |
| 2023-11-20 | 3.80 | 3.82 | 3.78 | 3.80 | 3.46 | qfq | 12,891,940 | 48,986,401 | 0.26% |
| 2023-11-17 | 3.79 | 3.80 | 3.76 | 3.79 | 3.45 | qfq | 11,102,714 | 41,971,928 | -0.26% |
| 2023-11-16 | 3.80 | 3.83 | 3.78 | 3.80 | 3.46 | qfq | 12,593,789 | 47,913,868 | -0.26% |
| 2023-11-15 | 3.81 | 3.83 | 3.80 | 3.81 | 3.47 | qfq | 13,564,469 | 51,703,994 | 0.53% |
| 2023-11-14 | 3.79 | 3.81 | 3.76 | 3.79 | 3.45 | qfq | 10,675,365 | 40,372,296 | 0.26% |
| 2023-11-13 | 3.73 | 3.78 | 3.70 | 3.78 | 3.44 | qfq | 13,445,200 | 50,293,625 | 1.34% |
| 2023-11-10 | 3.76 | 3.76 | 3.70 | 3.73 | 3.39 | qfq | 10,864,664 | 40,426,134 | -0.53% |
| 2023-11-09 | 3.75 | 3.80 | 3.74 | 3.75 | 3.41 | qfq | 12,914,330 | 48,661,045 | 0.00% |
| 2023-11-08 | 3.79 | 3.79 | 3.74 | 3.75 | 3.41 | qfq | 13,178,083 | 49,570,861 | -0.79% |
| 2023-11-07 | 3.77 | 3.79 | 3.75 | 3.78 | 3.44 | qfq | 10,922,235 | 41,199,153 | -0.26% |
| 2023-11-06 | 3.74 | 3.79 | 3.73 | 3.79 | 3.45 | qfq | 19,418,038 | 73,002,063 | 1.88% |
| 2023-11-03 | 3.71 | 3.75 | 3.71 | 3.72 | 3.39 | qfq | 15,561,026 | 57,979,158 | 0.00% |
| 2023-11-02 | 3.76 | 3.78 | 3.70 | 3.72 | 3.39 | qfq | 16,941,240 | 63,232,114 | -1.06% |
| 2023-11-01 | 3.83 | 3.84 | 3.75 | 3.76 | 3.42 | qfq | 17,152,389 | 64,919,242 | -1.83% |
| 2023-10-31 | 3.84 | 3.87 | 3.80 | 3.83 | 3.49 | qfq | 16,657,682 | 63,828,227 | -0.52% |
| 2023-10-30 | 3.86 | 3.88 | 3.84 | 3.85 | 3.50 | qfq | 13,651,491 | 52,680,390 | -0.77% |
| 2023-10-27 | 3.83 | 3.89 | 3.82 | 3.88 | 3.53 | qfq | 15,158,651 | 58,607,860 | 0.26% |
| 2023-10-26 | 3.87 | 3.88 | 3.82 | 3.87 | 3.52 | qfq | 18,888,170 | 72,805,666 | -0.51% |
| 2023-10-25 | 3.88 | 3.96 | 3.83 | 3.89 | 3.54 | qfq | 32,765,972 | 127,588,780 | 4.57% |
| 2023-10-24 | 3.66 | 3.74 | 3.65 | 3.72 | 3.39 | qfq | 13,524,545 | 49,976,797 | 2.20% |
| 2023-10-23 | 3.72 | 3.73 | 3.61 | 3.64 | 3.31 | qfq | 14,984,886 | 54,878,983 | -2.41% |
| 2023-10-20 | 3.74 | 3.78 | 3.72 | 3.73 | 3.39 | qfq | 13,347,040 | 50,023,802 | -0.53% |
| 2023-10-19 | 3.76 | 3.81 | 3.74 | 3.75 | 3.41 | qfq | 13,013,296 | 49,067,259 | -0.53% |
| 2023-10-18 | 3.85 | 3.85 | 3.77 | 3.77 | 3.43 | qfq | 13,992,380 | 53,124,353 | -2.08% |
| 2023-10-17 | 3.86 | 3.87 | 3.82 | 3.85 | 3.50 | qfq | 10,811,252 | 41,583,196 | 0.00% |
| 2023-10-16 | 3.85 | 3.87 | 3.81 | 3.85 | 3.50 | qfq | 12,368,096 | 47,527,533 | 0.00% |
| 2023-10-13 | 3.90 | 3.90 | 3.85 | 3.85 | 3.50 | qfq | 11,442,651 | 44,212,778 | -1.28% |
| 2023-10-12 | 3.87 | 3.93 | 3.87 | 3.90 | 3.55 | qfq | 14,636,491 | 57,119,795 | 1.04% |
| 2023-10-11 | 3.91 | 3.96 | 3.85 | 3.86 | 3.51 | qfq | 17,813,460 | 69,170,716 | -0.77% |
| 2023-10-10 | 4.04 | 4.05 | 3.88 | 3.89 | 3.54 | qfq | 29,418,510 | 115,389,088 | -3.23% |
| 2023-10-09 | 4.11 | 4.11 | 4.00 | 4.02 | 3.66 | qfq | 18,703,672 | 75,344,475 | -1.95% |
| 2023-09-28 | 4.09 | 4.10 | 4.05 | 4.10 | 3.73 | qfq | 14,899,933 | 60,753,692 | 0.99% |
| 2023-09-27 | 3.96 | 4.09 | 3.95 | 4.06 | 3.70 | qfq | 24,860,723 | 100,384,571 | 2.53% |
| 2023-09-26 | 3.97 | 3.99 | 3.95 | 3.96 | 3.60 | qfq | 10,661,402 | 42,358,213 | 0.00% |
| 2023-09-25 | 4.02 | 4.02 | 3.96 | 3.96 | 3.60 | qfq | 9,982,618 | 39,768,626 | -1.49% |
| 2023-09-22 | 3.95 | 4.03 | 3.93 | 4.02 | 3.66 | qfq | 12,488,966 | 49,782,086 | 1.52% |
| 2023-09-21 | 3.99 | 4.00 | 3.94 | 3.96 | 3.60 | qfq | 14,043,300 | 55,723,054 | -0.75% |
| 2023-09-20 | 4.01 | 4.04 | 3.98 | 3.99 | 3.63 | qfq | 10,500,517 | 42,154,293 | -0.50% |
| 2023-09-19 | 4.01 | 4.03 | 3.98 | 4.01 | 3.65 | qfq | 11,669,898 | 46,789,958 | 0.00% |
| 2023-09-18 | 4.01 | 4.02 | 3.98 | 4.01 | 3.65 | qfq | 15,127,950 | 60,494,574 | 0.00% |
| 2023-09-15 | 4.04 | 4.05 | 4.00 | 4.01 | 3.65 | qfq | 15,470,940 | 62,227,574 | -0.25% |
| 2023-09-14 | 4.05 | 4.05 | 4.01 | 4.02 | 3.66 | qfq | 13,335,160 | 53,722,074 | -0.74% |
| 2023-09-13 | 4.07 | 4.12 | 4.03 | 4.05 | 3.69 | qfq | 19,570,800 | 79,712,996 | -0.74% |
| 2023-09-12 | 4.08 | 4.11 | 4.06 | 4.08 | 3.71 | qfq | 9,552,777 | 39,013,205 | 0.00% |
| 2023-09-11 | 4.05 | 4.10 | 4.04 | 4.08 | 3.71 | qfq | 13,252,608 | 54,002,750 | 0.49% |
| 2023-09-08 | 4.05 | 4.09 | 4.01 | 4.06 | 3.70 | qfq | 16,194,703 | 65,523,187 | 0.50% |
| 2023-09-07 | 4.08 | 4.10 | 4.03 | 4.04 | 3.68 | qfq | 13,438,116 | 54,671,754 | -0.98% |
| 2023-09-06 | 4.10 | 4.11 | 4.07 | 4.08 | 3.71 | qfq | 10,382,693 | 42,429,786 | -0.73% |
| 2023-09-05 | 4.15 | 4.15 | 4.10 | 4.11 | 3.74 | qfq | 15,277,200 | 62,878,809 | -0.96% |
| 2023-09-04 | 4.09 | 4.18 | 4.09 | 4.15 | 3.78 | qfq | 18,728,177 | 77,626,934 | 1.47% |
| 2023-09-01 | 4.06 | 4.10 | 4.04 | 4.09 | 3.72 | qfq | 13,573,393 | 55,352,147 | 0.99% |
| 2023-08-31 | 4.09 | 4.13 | 4.03 | 4.05 | 3.69 | qfq | 18,339,448 | 74,617,613 | -1.22% |
| 2023-08-30 | 4.18 | 4.20 | 4.09 | 4.10 | 3.73 | qfq | 24,364,366 | 100,694,962 | -2.38% |
| 2023-08-29 | 4.10 | 4.25 | 4.08 | 4.20 | 3.82 | qfq | 35,427,498 | 147,645,545 | 2.94% |
| 2023-08-28 | 4.14 | 4.20 | 4.06 | 4.08 | 3.71 | qfq | 50,779,136 | 209,919,812 | 3.55% |
| 2023-08-25 | 3.79 | 4.01 | 3.75 | 3.94 | 3.59 | qfq | 38,884,931 | 151,998,644 | -1.99% |
| 2023-08-24 | 4.13 | 4.15 | 4.02 | 4.02 | 3.66 | qfq | 23,885,901 | 97,099,080 | -2.19% |
| 2023-08-23 | 4.19 | 4.21 | 4.11 | 4.11 | 3.74 | qfq | 15,088,495 | 62,793,977 | -2.14% |
| 2023-08-22 | 4.20 | 4.24 | 4.16 | 4.20 | 3.82 | qfq | 16,544,946 | 69,381,819 | 0.24% |
| 2023-08-21 | 4.20 | 4.25 | 4.16 | 4.19 | 3.81 | qfq | 14,150,873 | 59,537,452 | 0.24% |
| 2023-08-18 | 4.26 | 4.28 | 4.18 | 4.18 | 3.80 | qfq | 13,433,210 | 56,763,645 | -1.88% |
| 2023-08-17 | 4.21 | 4.26 | 4.18 | 4.26 | 3.88 | qfq | 11,903,303 | 50,274,732 | 0.71% |
| 2023-08-16 | 4.22 | 4.28 | 4.20 | 4.23 | 3.85 | qfq | 11,392,356 | 48,261,270 | -0.24% |
| 2023-08-15 | 4.24 | 4.28 | 4.20 | 4.24 | 3.86 | qfq | 10,134,305 | 42,986,685 | -0.70% |
| 2023-08-14 | 4.21 | 4.27 | 4.16 | 4.27 | 3.89 | qfq | 20,398,625 | 86,114,506 | 0.95% |
| 2023-08-11 | 4.31 | 4.35 | 4.22 | 4.23 | 3.85 | qfq | 22,374,029 | 95,528,875 | -1.86% |
| 2023-08-10 | 4.31 | 4.34 | 4.29 | 4.31 | 3.92 | qfq | 13,545,514 | 58,430,118 | -0.23% |
| 2023-08-09 | 4.34 | 4.38 | 4.31 | 4.32 | 3.93 | qfq | 19,437,129 | 84,278,254 | -0.46% |
| 2023-08-08 | 4.36 | 4.39 | 4.33 | 4.34 | 3.95 | qfq | 15,132,554 | 65,841,799 | -0.46% |
| 2023-08-07 | 4.42 | 4.42 | 4.35 | 4.36 | 3.97 | qfq | 18,101,748 | 79,126,461 | -0.91% |
| 2023-08-04 | 4.42 | 4.47 | 4.40 | 4.40 | 4.00 | qfq | 18,136,841 | 80,178,751 | -0.23% |
| 2023-08-03 | 4.42 | 4.43 | 4.37 | 4.41 | 4.01 | qfq | 19,067,588 | 83,903,677 | 0.23% |
| 2023-08-02 | 4.44 | 4.46 | 4.38 | 4.40 | 4.00 | qfq | 21,909,339 | 96,729,585 | -1.12% |
| 2023-08-01 | 4.46 | 4.48 | 4.43 | 4.45 | 4.05 | qfq | 19,904,831 | 88,591,351 | -0.45% |
| 2023-07-31 | 4.42 | 4.48 | 4.42 | 4.47 | 4.07 | qfq | 33,799,014 | 150,680,862 | 1.36% |
| 2023-07-28 | 4.37 | 4.42 | 4.34 | 4.41 | 4.01 | qfq | 33,602,514 | 147,404,393 | 0.92% |
| 2023-07-27 | 4.43 | 4.43 | 4.33 | 4.37 | 3.98 | qfq | 22,537,594 | 98,922,365 | -1.13% |
| 2023-07-26 | 4.41 | 4.44 | 4.38 | 4.42 | 4.02 | qfq | 25,766,906 | 113,773,619 | 0.23% |
| 2023-07-25 | 4.35 | 4.41 | 4.34 | 4.41 | 4.01 | qfq | 33,722,309 | 148,031,909 | 2.08% |
| 2023-07-24 | 4.34 | 4.35 | 4.29 | 4.32 | 3.93 | qfq | 18,962,981 | 81,889,432 | 0.23% |
| 2023-07-21 | 4.25 | 4.32 | 4.23 | 4.31 | 3.92 | qfq | 20,855,143 | 89,151,752 | 1.65% |
| 2023-07-20 | 4.31 | 4.33 | 4.23 | 4.24 | 3.86 | qfq | 17,356,386 | 74,316,410 | -1.40% |
| 2023-07-19 | 4.27 | 4.33 | 4.27 | 4.30 | 3.91 | qfq | 11,698,615 | 50,328,485 | 0.47% |
| 2023-07-18 | 4.30 | 4.31 | 4.23 | 4.28 | 3.90 | qfq | 10,931,526 | 46,747,567 | -0.23% |