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
沧州明珠002108.SZ
最近收盘价4.342026-07-17
最近交易日2026-07-17
成交量（股）37,296,147
成交额（元）161,358,794
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.33 | 4.42 | 4.25 | 4.34 | 4.34 | qfq | 37,296,147 | 161,358,794 | 0.23% |
| 2026-07-16 | 4.27 | 4.42 | 4.20 | 4.33 | 4.33 | qfq | 39,851,760 | 172,385,885 | 0.46% |
| 2026-07-15 | 4.10 | 4.41 | 4.10 | 4.31 | 4.31 | qfq | 51,547,600 | 220,670,092 | 4.36% |
| 2026-07-14 | 4.05 | 4.14 | 4.02 | 4.13 | 4.13 | qfq | 36,574,986 | 149,859,271 | 4.29% |
| 2026-07-13 | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | qfq | 24,400,125 | 97,671,009 | -3.41% |
| 2026-07-10 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 26,942,833 | 110,098,341 | 0.49% |
| 2026-07-09 | 4.01 | 4.09 | 3.91 | 4.08 | 4.08 | qfq | 37,888,498 | 150,970,037 | 2.00% |
| 2026-07-08 | 4.11 | 4.15 | 3.99 | 4.00 | 4.00 | qfq | 43,933,802 | 177,966,357 | -3.85% |
| 2026-07-07 | 4.12 | 4.29 | 4.10 | 4.16 | 4.16 | qfq | 43,096,095 | 180,911,057 | 0.97% |
| 2026-07-06 | 4.23 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 30,757,780 | 127,587,190 | -2.60% |
| 2026-07-03 | 4.13 | 4.28 | 4.08 | 4.23 | 4.23 | qfq | 48,467,641 | 202,158,325 | 2.67% |
| 2026-07-02 | 4.11 | 4.20 | 4.08 | 4.12 | 4.12 | qfq | 34,656,437 | 143,961,296 | -0.72% |
| 2026-07-01 | 4.15 | 4.20 | 4.06 | 4.15 | 4.15 | qfq | 37,632,772 | 155,803,310 | 0.24% |
| 2026-06-30 | 4.15 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 29,605,935 | 122,434,814 | 0.00% |
| 2026-06-29 | 4.20 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 35,088,612 | 145,764,917 | -1.66% |
| 2026-06-26 | 4.52 | 4.53 | 4.20 | 4.21 | 4.21 | qfq | 62,856,350 | 271,804,181 | -7.47% |
| 2026-06-25 | 4.82 | 4.89 | 4.53 | 4.55 | 4.55 | qfq | 60,859,255 | 284,994,058 | -3.81% |
| 2026-06-24 | 4.67 | 4.74 | 4.60 | 4.73 | 4.68 | qfq | 33,449,726 | 156,632,367 | 0.85% |
| 2026-06-23 | 4.73 | 4.78 | 4.65 | 4.69 | 4.64 | qfq | 32,267,241 | 151,940,613 | -1.68% |
| 2026-06-22 | 4.65 | 4.77 | 4.49 | 4.77 | 4.72 | qfq | 47,810,808 | 220,649,800 | 3.02% |
| 2026-06-18 | 4.70 | 4.73 | 4.62 | 4.63 | 4.58 | qfq | 34,221,731 | 159,390,360 | -2.11% |
| 2026-06-17 | 4.85 | 4.85 | 4.70 | 4.73 | 4.68 | qfq | 39,224,685 | 186,730,130 | -2.67% |
| 2026-06-16 | 4.89 | 4.91 | 4.77 | 4.86 | 4.81 | qfq | 39,586,284 | 191,676,906 | 0.21% |
| 2026-06-15 | 4.78 | 4.85 | 4.77 | 4.85 | 4.80 | qfq | 38,113,715 | 183,683,251 | 2.32% |
| 2026-06-12 | 4.67 | 4.81 | 4.62 | 4.74 | 4.69 | qfq | 43,204,629 | 204,051,229 | 2.38% |
| 2026-06-11 | 4.63 | 4.69 | 4.55 | 4.63 | 4.58 | qfq | 28,148,687 | 129,497,009 | -1.07% |
| 2026-06-10 | 4.64 | 4.73 | 4.60 | 4.68 | 4.63 | qfq | 30,962,781 | 144,491,593 | 0.00% |
| 2026-06-09 | 4.63 | 4.70 | 4.55 | 4.68 | 4.63 | qfq | 34,710,674 | 160,985,262 | 2.41% |
| 2026-06-08 | 4.66 | 4.74 | 4.48 | 4.57 | 4.52 | qfq | 43,449,720 | 200,044,676 | -3.79% |
| 2026-06-05 | 4.70 | 4.80 | 4.62 | 4.75 | 4.70 | qfq | 42,630,059 | 202,053,788 | 1.28% |
| 2026-06-04 | 4.81 | 4.84 | 4.66 | 4.69 | 4.64 | qfq | 46,448,439 | 219,124,783 | -3.30% |
| 2026-06-03 | 4.89 | 4.92 | 4.80 | 4.85 | 4.80 | qfq | 39,072,292 | 189,876,733 | -0.82% |
| 2026-06-02 | 5.01 | 5.03 | 4.86 | 4.89 | 4.84 | qfq | 42,005,696 | 205,982,993 | -2.98% |
| 2026-06-01 | 5.01 | 5.08 | 4.98 | 5.04 | 4.99 | qfq | 29,988,219 | 151,045,557 | 1.20% |
| 2026-05-29 | 5.08 | 5.17 | 4.97 | 4.98 | 4.93 | qfq | 44,161,108 | 224,053,997 | -1.78% |
| 2026-05-28 | 4.98 | 5.12 | 4.95 | 5.07 | 5.02 | qfq | 45,248,485 | 228,086,103 | 1.60% |
| 2026-05-27 | 5.14 | 5.18 | 4.96 | 4.99 | 4.94 | qfq | 52,968,965 | 266,859,801 | -3.11% |
| 2026-05-26 | 5.28 | 5.28 | 5.09 | 5.15 | 5.10 | qfq | 54,906,035 | 283,530,216 | -3.01% |
| 2026-05-25 | 5.34 | 5.44 | 5.16 | 5.31 | 5.25 | qfq | 62,902,043 | 333,133,108 | 0.19% |
| 2026-05-22 | 5.18 | 5.37 | 5.12 | 5.30 | 5.24 | qfq | 58,625,497 | 308,360,726 | 2.51% |
| 2026-05-21 | 5.45 | 5.59 | 5.15 | 5.17 | 5.12 | qfq | 77,178,025 | 413,520,428 | -4.96% |
| 2026-05-20 | 5.44 | 5.49 | 5.27 | 5.44 | 5.38 | qfq | 66,642,571 | 358,884,229 | -0.91% |
| 2026-05-19 | 5.65 | 5.67 | 5.39 | 5.49 | 5.43 | qfq | 89,493,231 | 489,655,707 | -2.83% |
| 2026-05-18 | 5.61 | 5.70 | 5.50 | 5.65 | 5.59 | qfq | 66,283,304 | 372,568,859 | -0.53% |
| 2026-05-15 | 5.83 | 6.02 | 5.63 | 5.68 | 5.62 | qfq | 146,210,624 | 840,638,806 | -5.18% |
| 2026-05-14 | 5.99 | 6.36 | 5.98 | 5.99 | 5.93 | qfq | 176,499,676 | 1,077,032,683 | 0.17% |
| 2026-05-13 | 6.20 | 6.35 | 5.95 | 5.98 | 5.92 | qfq | 173,684,724 | 1,055,635,423 | -2.29% |
| 2026-05-12 | 6.43 | 6.43 | 6.08 | 6.12 | 6.06 | qfq | 256,444,415 | 1,597,004,547 | -4.97% |
| 2026-05-11 | 6.39 | 6.44 | 6.37 | 6.44 | 6.37 | qfq | 79,852,920 | 513,482,677 | 10.09% |
| 2026-05-08 | 5.71 | 6.15 | 5.68 | 5.85 | 5.79 | qfq | 150,161,728 | 885,278,558 | 1.74% |
| 2026-05-07 | 5.78 | 5.93 | 5.68 | 5.75 | 5.69 | qfq | 125,680,048 | 725,942,192 | 0.00% |
| 2026-05-06 | 5.70 | 5.76 | 5.60 | 5.75 | 5.69 | qfq | 101,139,517 | 574,360,659 | 2.31% |
| 2026-04-30 | 5.78 | 5.89 | 5.59 | 5.62 | 5.56 | qfq | 111,671,662 | 632,513,975 | -3.10% |
| 2026-04-29 | 5.63 | 5.83 | 5.50 | 5.80 | 5.74 | qfq | 120,550,679 | 690,687,762 | 2.65% |
| 2026-04-28 | 5.78 | 5.79 | 5.59 | 5.65 | 5.59 | qfq | 115,245,417 | 652,254,853 | -3.09% |
| 2026-04-27 | 5.86 | 5.89 | 5.70 | 5.83 | 5.77 | qfq | 136,583,638 | 793,092,178 | 0.52% |
| 2026-04-24 | 5.89 | 5.90 | 5.69 | 5.80 | 5.74 | qfq | 181,673,964 | 1,051,826,071 | -2.68% |
| 2026-04-23 | 6.06 | 6.23 | 5.92 | 5.96 | 5.90 | qfq | 204,413,684 | 1,227,396,487 | -2.61% |
| 2026-04-22 | 5.90 | 6.23 | 5.77 | 6.12 | 6.06 | qfq | 290,928,678 | 1,757,784,003 | 0.66% |
| 2026-04-21 | 5.67 | 6.18 | 5.59 | 6.08 | 6.02 | qfq | 320,716,561 | 1,893,422,706 | 4.29% |
| 2026-04-20 | 5.71 | 6.01 | 5.55 | 5.83 | 5.77 | qfq | 391,953,180 | 2,242,651,277 | 4.48% |
| 2026-04-17 | 5.06 | 5.58 | 5.03 | 5.58 | 5.52 | qfq | 240,469,852 | 1,322,939,248 | 10.06% |
| 2026-04-16 | 4.93 | 5.15 | 4.91 | 5.07 | 5.02 | qfq | 91,987,841 | 465,695,821 | 3.05% |
| 2026-04-15 | 5.04 | 5.10 | 4.91 | 4.92 | 4.87 | qfq | 51,090,550 | 254,268,447 | -2.38% |
| 2026-04-14 | 4.94 | 5.05 | 4.91 | 5.04 | 4.99 | qfq | 78,389,388 | 391,572,901 | 2.02% |
| 2026-04-13 | 4.80 | 4.95 | 4.79 | 4.94 | 4.89 | qfq | 73,422,676 | 358,912,235 | 2.07% |
| 2026-04-10 | 4.82 | 4.93 | 4.81 | 4.84 | 4.79 | qfq | 51,065,999 | 248,399,541 | 1.04% |
| 2026-04-09 | 4.86 | 4.88 | 4.76 | 4.79 | 4.74 | qfq | 44,043,519 | 211,227,587 | -2.04% |
| 2026-04-08 | 4.79 | 4.89 | 4.78 | 4.89 | 4.84 | qfq | 57,945,641 | 280,713,869 | 2.30% |
| 2026-04-07 | 4.72 | 4.85 | 4.67 | 4.78 | 4.73 | qfq | 50,910,124 | 242,317,733 | 3.24% |
| 2026-04-03 | 4.84 | 4.91 | 4.59 | 4.63 | 4.58 | qfq | 66,847,522 | 312,802,929 | -4.54% |
| 2026-04-02 | 4.94 | 4.99 | 4.78 | 4.85 | 4.80 | qfq | 79,034,075 | 386,389,263 | -1.02% |
| 2026-04-01 | 5.00 | 5.02 | 4.86 | 4.90 | 4.85 | qfq | 68,304,500 | 335,790,125 | -1.21% |
| 2026-03-31 | 4.96 | 5.03 | 4.89 | 4.96 | 4.91 | qfq | 85,292,976 | 423,214,189 | 0.40% |
| 2026-03-30 | 4.89 | 4.97 | 4.83 | 4.94 | 4.89 | qfq | 70,342,205 | 344,477,869 | 0.41% |
| 2026-03-27 | 4.91 | 4.95 | 4.80 | 4.92 | 4.87 | qfq | 124,890,197 | 608,473,942 | 1.23% |
| 2026-03-26 | 4.56 | 5.02 | 4.54 | 4.86 | 4.81 | qfq | 166,086,270 | 816,295,962 | 6.58% |
| 2026-03-25 | 4.48 | 4.56 | 4.45 | 4.56 | 4.51 | qfq | 37,437,429 | 169,186,748 | 2.01% |
| 2026-03-24 | 4.45 | 4.48 | 4.33 | 4.47 | 4.42 | qfq | 37,070,168 | 163,437,887 | 2.52% |
| 2026-03-23 | 4.51 | 4.56 | 4.32 | 4.36 | 4.31 | qfq | 58,721,703 | 260,395,256 | -4.60% |
| 2026-03-20 | 4.70 | 4.77 | 4.56 | 4.57 | 4.52 | qfq | 53,247,625 | 247,840,626 | -2.14% |
| 2026-03-19 | 4.79 | 4.80 | 4.66 | 4.67 | 4.62 | qfq | 50,215,064 | 236,511,528 | -3.31% |
| 2026-03-18 | 4.97 | 4.98 | 4.75 | 4.83 | 4.78 | qfq | 78,405,900 | 377,865,036 | -2.03% |
| 2026-03-17 | 5.15 | 5.22 | 4.92 | 4.93 | 4.88 | qfq | 65,333,863 | 329,855,983 | -4.09% |
| 2026-03-16 | 5.06 | 5.18 | 5.06 | 5.14 | 5.09 | qfq | 61,653,228 | 316,484,568 | 1.18% |
| 2026-03-13 | 5.07 | 5.20 | 5.05 | 5.08 | 5.03 | qfq | 65,900,817 | 337,751,729 | -0.39% |
| 2026-03-12 | 5.03 | 5.12 | 4.97 | 5.10 | 5.05 | qfq | 66,121,869 | 334,457,385 | 1.19% |
| 2026-03-11 | 4.94 | 5.05 | 4.90 | 5.04 | 4.99 | qfq | 61,055,579 | 305,230,732 | 2.02% |
| 2026-03-10 | 4.99 | 5.09 | 4.93 | 4.94 | 4.89 | qfq | 60,264,617 | 301,120,401 | -1.00% |
| 2026-03-09 | 4.98 | 5.02 | 4.85 | 4.99 | 4.94 | qfq | 62,725,770 | 309,709,261 | -0.80% |
| 2026-03-06 | 4.98 | 5.05 | 4.93 | 5.03 | 4.98 | qfq | 45,082,130 | 225,467,746 | 0.60% |
| 2026-03-05 | 5.04 | 5.05 | 4.88 | 5.00 | 4.95 | qfq | 63,590,605 | 315,639,787 | 1.21% |
| 2026-03-04 | 4.96 | 5.06 | 4.88 | 4.94 | 4.89 | qfq | 66,691,390 | 330,779,884 | -1.79% |
| 2026-03-03 | 5.09 | 5.16 | 5.03 | 5.03 | 4.98 | qfq | 76,529,209 | 389,452,504 | -1.18% |
| 2026-03-02 | 5.08 | 5.17 | 4.97 | 5.09 | 5.04 | qfq | 60,461,558 | 305,921,385 | -1.17% |
| 2026-02-27 | 5.06 | 5.16 | 5.05 | 5.15 | 5.10 | qfq | 57,667,590 | 295,006,905 | 1.18% |
| 2026-02-26 | 5.13 | 5.14 | 5.04 | 5.09 | 5.04 | qfq | 40,655,236 | 206,451,433 | -0.59% |
| 2026-02-25 | 4.96 | 5.14 | 4.95 | 5.12 | 5.07 | qfq | 75,436,799 | 383,648,469 | 3.64% |
| 2026-02-24 | 4.92 | 4.98 | 4.90 | 4.94 | 4.89 | qfq | 35,254,778 | 174,594,719 | 1.23% |
| 2026-02-13 | 4.94 | 4.97 | 4.87 | 4.88 | 4.83 | qfq | 34,527,324 | 169,646,406 | -1.21% |
| 2026-02-12 | 5.03 | 5.05 | 4.93 | 4.94 | 4.89 | qfq | 38,855,817 | 192,999,760 | -1.79% |
| 2026-02-11 | 5.03 | 5.08 | 5.01 | 5.03 | 4.98 | qfq | 42,248,852 | 213,263,498 | -0.20% |
| 2026-02-10 | 5.10 | 5.19 | 5.04 | 5.04 | 4.99 | qfq | 86,591,901 | 442,063,396 | 1.41% |
| 2026-02-09 | 4.93 | 4.99 | 4.93 | 4.97 | 4.92 | qfq | 37,565,807 | 186,501,227 | 1.43% |
| 2026-02-06 | 4.81 | 4.96 | 4.78 | 4.90 | 4.85 | qfq | 48,140,122 | 236,106,389 | 1.45% |
| 2026-02-05 | 4.95 | 4.98 | 4.82 | 4.83 | 4.78 | qfq | 49,158,943 | 239,451,314 | -3.21% |
| 2026-02-04 | 4.87 | 5.00 | 4.84 | 4.99 | 4.94 | qfq | 51,192,762 | 251,656,903 | 2.04% |
| 2026-02-03 | 4.81 | 4.91 | 4.80 | 4.89 | 4.84 | qfq | 42,773,712 | 208,275,760 | 2.73% |
| 2026-02-02 | 4.86 | 4.92 | 4.76 | 4.76 | 4.71 | qfq | 52,519,777 | 253,334,252 | -2.66% |
| 2026-01-30 | 5.00 | 5.03 | 4.83 | 4.89 | 4.84 | qfq | 67,871,734 | 333,288,972 | -3.74% |
| 2026-01-29 | 4.85 | 5.25 | 4.80 | 5.08 | 5.03 | qfq | 106,027,184 | 536,151,958 | 4.53% |
| 2026-01-28 | 4.90 | 4.90 | 4.80 | 4.86 | 4.81 | qfq | 44,655,906 | 216,492,770 | -1.02% |
| 2026-01-27 | 5.11 | 5.11 | 4.81 | 4.91 | 4.86 | qfq | 90,553,754 | 444,254,578 | -3.91% |
| 2026-01-26 | 5.25 | 5.27 | 5.06 | 5.11 | 5.06 | qfq | 68,117,358 | 349,852,111 | -2.48% |
| 2026-01-23 | 5.22 | 5.27 | 5.17 | 5.24 | 5.18 | qfq | 66,501,107 | 347,585,126 | 0.19% |
| 2026-01-22 | 5.09 | 5.24 | 5.09 | 5.23 | 5.17 | qfq | 78,736,321 | 408,660,263 | 2.75% |
| 2026-01-21 | 5.03 | 5.11 | 5.01 | 5.09 | 5.04 | qfq | 42,131,095 | 213,668,784 | 0.79% |
| 2026-01-20 | 5.25 | 5.26 | 5.03 | 5.05 | 5.00 | qfq | 93,911,213 | 479,812,608 | -4.17% |
| 2026-01-19 | 5.13 | 5.29 | 5.10 | 5.27 | 5.21 | qfq | 80,701,045 | 421,950,326 | 2.73% |
| 2026-01-16 | 5.15 | 5.22 | 5.09 | 5.13 | 5.08 | qfq | 60,615,733 | 311,236,588 | 0.00% |
| 2026-01-15 | 5.07 | 5.23 | 5.07 | 5.13 | 5.08 | qfq | 75,187,987 | 387,562,785 | 0.39% |
| 2026-01-14 | 5.06 | 5.19 | 5.03 | 5.11 | 5.06 | qfq | 94,208,561 | 482,666,695 | 0.99% |
| 2026-01-13 | 5.12 | 5.20 | 5.05 | 5.06 | 5.01 | qfq | 81,468,390 | 416,396,824 | -1.36% |
| 2026-01-12 | 5.08 | 5.14 | 5.05 | 5.13 | 5.08 | qfq | 86,102,831 | 438,331,434 | 0.20% |
| 2026-01-09 | 4.97 | 5.23 | 4.95 | 5.12 | 5.07 | qfq | 117,773,812 | 600,261,062 | 2.81% |
| 2026-01-08 | 4.93 | 4.99 | 4.92 | 4.98 | 4.93 | qfq | 60,292,322 | 299,055,279 | 0.40% |
| 2026-01-07 | 4.98 | 4.99 | 4.88 | 4.96 | 4.91 | qfq | 68,012,623 | 335,319,956 | -0.20% |
| 2026-01-06 | 4.89 | 5.00 | 4.88 | 4.97 | 4.92 | qfq | 77,389,414 | 383,825,234 | 1.64% |
| 2026-01-05 | 4.79 | 4.92 | 4.76 | 4.89 | 4.84 | qfq | 61,561,349 | 298,495,420 | 2.52% |
| 2025-12-31 | 4.87 | 4.90 | 4.76 | 4.77 | 4.72 | qfq | 46,338,807 | 222,750,471 | -1.45% |
| 2025-12-30 | 4.91 | 4.92 | 4.77 | 4.84 | 4.79 | qfq | 66,754,731 | 323,367,954 | -2.02% |
| 2025-12-29 | 5.03 | 5.05 | 4.90 | 4.94 | 4.89 | qfq | 82,683,677 | 409,991,802 | -2.76% |
| 2025-12-26 | 4.90 | 5.12 | 4.89 | 5.08 | 5.03 | qfq | 134,929,926 | 680,267,091 | 4.10% |
| 2025-12-25 | 4.94 | 4.95 | 4.84 | 4.88 | 4.83 | qfq | 56,586,212 | 275,947,218 | -1.21% |
| 2025-12-24 | 4.95 | 5.00 | 4.91 | 4.94 | 4.89 | qfq | 57,970,943 | 286,274,668 | -0.80% |
| 2025-12-23 | 4.85 | 5.04 | 4.79 | 4.98 | 4.93 | qfq | 106,918,834 | 526,961,153 | 2.26% |
| 2025-12-22 | 4.86 | 4.97 | 4.85 | 4.87 | 4.82 | qfq | 61,033,118 | 298,592,487 | 0.00% |
| 2025-12-19 | 4.77 | 4.90 | 4.77 | 4.87 | 4.82 | qfq | 63,480,375 | 308,421,711 | 1.67% |
| 2025-12-18 | 4.77 | 4.85 | 4.76 | 4.79 | 4.74 | qfq | 56,894,138 | 273,079,868 | -1.24% |
| 2025-12-17 | 4.78 | 4.89 | 4.63 | 4.85 | 4.80 | qfq | 86,923,220 | 412,933,935 | 0.83% |
| 2025-12-16 | 4.85 | 4.98 | 4.68 | 4.81 | 4.76 | qfq | 142,704,509 | 686,122,437 | 3.22% |
| 2025-12-15 | 4.59 | 4.71 | 4.58 | 4.66 | 4.61 | qfq | 48,660,094 | 226,639,050 | 0.65% |
| 2025-12-12 | 4.61 | 4.67 | 4.57 | 4.63 | 4.58 | qfq | 48,702,471 | 224,787,178 | 0.43% |
| 2025-12-11 | 4.77 | 4.83 | 4.61 | 4.61 | 4.56 | qfq | 70,932,693 | 332,003,927 | -3.76% |
| 2025-12-10 | 4.77 | 4.87 | 4.69 | 4.79 | 4.74 | qfq | 75,017,237 | 357,646,688 | 0.63% |
| 2025-12-09 | 4.86 | 4.86 | 4.73 | 4.76 | 4.71 | qfq | 67,755,880 | 323,144,933 | -2.06% |
| 2025-12-08 | 4.83 | 4.86 | 4.76 | 4.86 | 4.81 | qfq | 99,230,304 | 478,191,179 | 0.62% |
| 2025-12-05 | 4.93 | 4.93 | 4.82 | 4.83 | 4.78 | qfq | 105,250,783 | 511,454,827 | -1.43% |
| 2025-12-04 | 5.10 | 5.12 | 4.88 | 4.90 | 4.85 | qfq | 89,616,689 | 442,810,180 | -3.35% |
| 2025-12-03 | 5.39 | 5.47 | 5.04 | 5.07 | 5.02 | qfq | 140,243,938 | 725,837,738 | -3.06% |
| 2025-12-02 | 5.20 | 5.33 | 5.11 | 5.23 | 5.17 | qfq | 200,023,973 | 1,039,298,662 | 1.16% |
| 2025-12-01 | 4.72 | 5.17 | 4.72 | 5.17 | 5.12 | qfq | 79,478,144 | 401,391,959 | 10.00% |
| 2025-11-28 | 4.61 | 4.73 | 4.58 | 4.70 | 4.65 | qfq | 64,726,273 | 302,796,225 | 1.51% |
| 2025-11-27 | 4.59 | 4.69 | 4.56 | 4.63 | 4.58 | qfq | 65,728,127 | 304,888,035 | 0.65% |
| 2025-11-26 | 4.74 | 4.75 | 4.58 | 4.60 | 4.55 | qfq | 67,843,803 | 314,855,521 | -3.16% |
| 2025-11-25 | 4.60 | 4.83 | 4.57 | 4.75 | 4.70 | qfq | 90,728,635 | 426,205,628 | 4.17% |
| 2025-11-24 | 4.70 | 4.78 | 4.46 | 4.56 | 4.51 | qfq | 110,219,782 | 503,294,823 | -1.72% |
| 2025-11-21 | 4.99 | 5.08 | 4.62 | 4.64 | 4.59 | qfq | 178,097,466 | 851,242,020 | -9.38% |
| 2025-11-20 | 5.21 | 5.60 | 5.10 | 5.12 | 5.07 | qfq | 178,804,274 | 949,129,270 | -2.85% |
| 2025-11-19 | 5.17 | 5.38 | 5.11 | 5.27 | 5.21 | qfq | 161,833,589 | 849,621,638 | 3.33% |
| 2025-11-18 | 5.55 | 5.56 | 5.09 | 5.10 | 5.05 | qfq | 212,230,937 | 1,114,914,486 | -8.60% |
| 2025-11-17 | 5.30 | 5.65 | 5.18 | 5.58 | 5.52 | qfq | 265,256,408 | 1,439,947,427 | 5.28% |
| 2025-11-14 | 5.28 | 5.56 | 5.18 | 5.30 | 5.24 | qfq | 331,443,749 | 1,763,881,094 | 0.76% |
| 2025-11-13 | 4.81 | 5.26 | 4.80 | 5.26 | 5.20 | qfq | 148,418,575 | 766,815,851 | 10.04% |
| 2025-11-12 | 4.87 | 4.87 | 4.72 | 4.78 | 4.73 | qfq | 81,022,144 | 386,718,442 | -2.05% |
| 2025-11-11 | 4.78 | 4.95 | 4.73 | 4.88 | 4.83 | qfq | 105,467,513 | 511,566,540 | 1.24% |
| 2025-11-10 | 4.96 | 4.98 | 4.78 | 4.82 | 4.77 | qfq | 126,154,205 | 611,743,754 | -2.23% |
| 2025-11-07 | 4.77 | 5.00 | 4.75 | 4.93 | 4.88 | qfq | 167,910,227 | 823,649,210 | 2.92% |
| 2025-11-06 | 4.73 | 4.88 | 4.68 | 4.79 | 4.74 | qfq | 101,596,897 | 483,337,493 | 0.63% |
| 2025-11-05 | 4.71 | 4.84 | 4.67 | 4.76 | 4.71 | qfq | 112,234,391 | 535,976,881 | 0.21% |
| 2025-11-04 | 4.87 | 4.94 | 4.69 | 4.75 | 4.70 | qfq | 149,019,647 | 712,559,634 | -3.06% |
| 2025-11-03 | 4.68 | 5.10 | 4.54 | 4.90 | 4.85 | qfq | 274,630,064 | 1,300,626,594 | 5.15% |
| 2025-10-31 | 4.38 | 4.82 | 4.37 | 4.66 | 4.61 | qfq | 290,673,447 | 1,364,888,894 | 6.39% |
| 2025-10-30 | 4.46 | 4.46 | 4.34 | 4.38 | 4.33 | qfq | 108,502,602 | 476,678,149 | -2.23% |
| 2025-10-29 | 4.30 | 4.49 | 4.29 | 4.48 | 4.43 | qfq | 153,919,898 | 681,327,788 | 3.23% |
| 2025-10-28 | 4.24 | 4.40 | 4.22 | 4.34 | 4.29 | qfq | 139,080,382 | 600,971,968 | 3.09% |
| 2025-10-27 | 4.17 | 4.24 | 4.16 | 4.21 | 4.17 | qfq | 71,652,799 | 300,810,487 | 1.20% |
| 2025-10-24 | 4.25 | 4.25 | 4.15 | 4.16 | 4.12 | qfq | 87,824,522 | 367,491,714 | -2.12% |
| 2025-10-23 | 4.23 | 4.26 | 4.17 | 4.25 | 4.21 | qfq | 83,580,641 | 351,904,676 | 0.24% |
| 2025-10-22 | 4.31 | 4.32 | 4.22 | 4.24 | 4.20 | qfq | 107,228,580 | 456,693,924 | -1.62% |
| 2025-10-21 | 4.42 | 4.42 | 4.25 | 4.31 | 4.26 | qfq | 184,610,603 | 794,800,884 | -2.93% |
| 2025-10-20 | 4.20 | 4.67 | 4.13 | 4.44 | 4.39 | qfq | 323,711,674 | 1,397,230,175 | 4.23% |
| 2025-10-17 | 4.26 | 4.26 | 4.19 | 4.26 | 4.21 | qfq | 140,791,568 | 599,372,454 | 10.08% |
| 2025-10-16 | 3.94 | 3.94 | 3.85 | 3.87 | 3.83 | qfq | 41,941,051 | 163,072,637 | -2.03% |
| 2025-10-15 | 3.91 | 3.97 | 3.89 | 3.95 | 3.91 | qfq | 38,604,236 | 151,646,957 | 1.28% |
| 2025-10-14 | 4.00 | 4.05 | 3.88 | 3.90 | 3.86 | qfq | 57,560,597 | 227,857,172 | -2.01% |
| 2025-10-13 | 3.91 | 4.00 | 3.88 | 3.98 | 3.94 | qfq | 55,663,178 | 219,300,245 | -2.45% |
| 2025-10-10 | 4.08 | 4.12 | 4.04 | 4.08 | 4.04 | qfq | 42,163,663 | 171,583,175 | -0.49% |
| 2025-10-09 | 4.07 | 4.15 | 4.07 | 4.10 | 4.06 | qfq | 60,215,213 | 246,977,528 | 0.99% |
| 2025-09-30 | 4.11 | 4.15 | 4.05 | 4.06 | 4.02 | qfq | 58,575,543 | 239,715,377 | -0.73% |
| 2025-09-29 | 3.96 | 4.21 | 3.94 | 4.09 | 4.05 | qfq | 118,197,174 | 483,251,643 | 4.60% |
| 2025-09-26 | 3.91 | 3.96 | 3.89 | 3.91 | 3.87 | qfq | 38,515,990 | 151,357,930 | -0.26% |
| 2025-09-25 | 4.03 | 4.05 | 3.90 | 3.92 | 3.88 | qfq | 50,184,522 | 198,892,521 | -2.49% |
| 2025-09-24 | 3.95 | 4.03 | 3.91 | 4.02 | 3.98 | qfq | 56,060,575 | 222,635,899 | 1.77% |
| 2025-09-23 | 4.05 | 4.07 | 3.89 | 3.95 | 3.91 | qfq | 78,901,593 | 311,905,157 | -2.95% |
| 2025-09-22 | 4.11 | 4.20 | 4.04 | 4.07 | 4.03 | qfq | 81,177,305 | 331,831,797 | -0.97% |
| 2025-09-19 | 4.23 | 4.28 | 4.09 | 4.11 | 4.07 | qfq | 174,001,564 | 722,257,681 | -3.97% |
| 2025-09-18 | 4.08 | 4.41 | 4.08 | 4.28 | 4.23 | qfq | 300,305,674 | 1,287,847,225 | 6.73% |
| 2025-09-17 | 4.05 | 4.08 | 4.00 | 4.01 | 3.97 | qfq | 60,746,568 | 245,170,728 | -1.72% |
| 2025-09-16 | 4.06 | 4.16 | 3.99 | 4.08 | 4.04 | qfq | 86,513,234 | 351,136,106 | 0.25% |
| 2025-09-15 | 4.11 | 4.15 | 4.06 | 4.07 | 4.03 | qfq | 43,032,142 | 176,000,976 | -0.49% |
| 2025-09-12 | 4.13 | 4.17 | 4.05 | 4.09 | 4.05 | qfq | 72,619,652 | 297,371,633 | -0.97% |
| 2025-09-11 | 4.13 | 4.22 | 4.10 | 4.13 | 4.09 | qfq | 76,722,443 | 316,698,653 | -0.96% |
| 2025-09-10 | 4.10 | 4.24 | 4.05 | 4.17 | 4.13 | qfq | 121,549,502 | 502,876,651 | 0.72% |
| 2025-09-09 | 4.18 | 4.25 | 4.11 | 4.14 | 4.10 | qfq | 129,373,231 | 539,542,685 | 0.00% |
| 2025-09-08 | 4.10 | 4.19 | 4.04 | 4.14 | 4.10 | qfq | 126,278,966 | 520,510,312 | 0.98% |
| 2025-09-05 | 3.93 | 4.14 | 3.91 | 4.10 | 4.06 | qfq | 170,005,594 | 691,971,211 | 4.59% |
| 2025-09-04 | 3.93 | 4.03 | 3.86 | 3.92 | 3.88 | qfq | 99,484,026 | 394,002,884 | 0.00% |
| 2025-09-03 | 4.01 | 4.07 | 3.90 | 3.92 | 3.88 | qfq | 108,820,912 | 433,501,904 | -0.51% |
| 2025-09-02 | 3.85 | 4.00 | 3.82 | 3.94 | 3.90 | qfq | 129,127,048 | 506,963,955 | 2.07% |
| 2025-09-01 | 3.77 | 3.86 | 3.72 | 3.86 | 3.82 | qfq | 47,336,399 | 180,825,177 | 2.39% |
| 2025-08-29 | 3.79 | 3.82 | 3.75 | 3.77 | 3.73 | qfq | 41,786,602 | 158,008,666 | 0.53% |
| 2025-08-28 | 3.76 | 3.80 | 3.66 | 3.75 | 3.71 | qfq | 53,823,603 | 200,913,288 | -0.53% |
| 2025-08-27 | 3.91 | 3.91 | 3.77 | 3.77 | 3.73 | qfq | 67,770,326 | 260,663,070 | -3.58% |
| 2025-08-26 | 3.90 | 3.92 | 3.87 | 3.91 | 3.87 | qfq | 44,065,877 | 172,028,660 | 0.00% |
| 2025-08-25 | 3.91 | 3.94 | 3.88 | 3.91 | 3.87 | qfq | 61,459,380 | 240,278,319 | 0.00% |
| 2025-08-22 | 3.93 | 3.94 | 3.88 | 3.91 | 3.87 | qfq | 48,177,085 | 187,789,307 | -0.51% |
| 2025-08-21 | 3.97 | 3.97 | 3.90 | 3.93 | 3.89 | qfq | 59,336,235 | 232,939,053 | -0.51% |
| 2025-08-20 | 3.87 | 4.01 | 3.85 | 3.95 | 3.91 | qfq | 112,536,647 | 443,825,576 | 2.07% |
| 2025-08-19 | 3.91 | 3.91 | 3.84 | 3.87 | 3.83 | qfq | 58,388,479 | 226,038,840 | -0.77% |
| 2025-08-18 | 3.88 | 3.93 | 3.84 | 3.90 | 3.86 | qfq | 89,189,505 | 347,289,607 | 0.26% |
| 2025-08-15 | 3.85 | 3.93 | 3.84 | 3.89 | 3.85 | qfq | 101,664,882 | 394,828,561 | 0.78% |
| 2025-08-14 | 3.94 | 4.00 | 3.83 | 3.86 | 3.82 | qfq | 215,139,405 | 841,701,089 | -3.02% |
| 2025-08-13 | 3.81 | 3.98 | 3.78 | 3.98 | 3.94 | qfq | 144,078,363 | 561,736,465 | 9.94% |
| 2025-08-12 | 3.63 | 3.64 | 3.60 | 3.62 | 3.58 | qfq | 23,238,666 | 83,988,045 | -0.55% |
| 2025-08-11 | 3.59 | 3.64 | 3.59 | 3.64 | 3.60 | qfq | 30,684,392 | 111,172,081 | 1.39% |
| 2025-08-08 | 3.59 | 3.61 | 3.57 | 3.59 | 3.55 | qfq | 29,125,020 | 104,450,053 | -0.83% |
| 2025-08-07 | 3.66 | 3.67 | 3.61 | 3.62 | 3.58 | qfq | 37,238,314 | 135,031,836 | -1.36% |
| 2025-08-06 | 3.66 | 3.67 | 3.62 | 3.67 | 3.63 | qfq | 34,297,995 | 125,150,379 | 0.55% |
| 2025-08-05 | 3.66 | 3.67 | 3.63 | 3.65 | 3.61 | qfq | 27,531,612 | 100,499,884 | 0.00% |
| 2025-08-04 | 3.63 | 3.66 | 3.62 | 3.65 | 3.61 | qfq | 26,699,980 | 97,240,726 | -0.54% |
| 2025-08-01 | 3.66 | 3.68 | 3.65 | 3.67 | 3.63 | qfq | 20,353,632 | 74,602,157 | 0.27% |
| 2025-07-31 | 3.73 | 3.74 | 3.64 | 3.66 | 3.62 | qfq | 37,030,917 | 136,325,887 | -2.14% |
| 2025-07-30 | 3.74 | 3.77 | 3.69 | 3.74 | 3.70 | qfq | 40,848,931 | 152,442,847 | -0.53% |
| 2025-07-29 | 3.76 | 3.78 | 3.70 | 3.76 | 3.72 | qfq | 35,913,971 | 134,042,859 | 0.00% |
| 2025-07-28 | 3.78 | 3.79 | 3.74 | 3.76 | 3.72 | qfq | 38,556,655 | 145,256,519 | -0.53% |
| 2025-07-25 | 3.82 | 3.82 | 3.76 | 3.78 | 3.74 | qfq | 38,907,099 | 147,265,965 | -1.05% |
| 2025-07-24 | 3.77 | 3.84 | 3.77 | 3.82 | 3.78 | qfq | 47,075,632 | 179,282,835 | 0.53% |
| 2025-07-23 | 3.79 | 3.87 | 3.77 | 3.80 | 3.76 | qfq | 69,919,624 | 267,130,320 | 0.26% |
| 2025-07-22 | 3.82 | 3.82 | 3.77 | 3.79 | 3.75 | qfq | 57,015,485 | 216,025,678 | -0.52% |
| 2025-07-21 | 3.75 | 3.83 | 3.72 | 3.81 | 3.77 | qfq | 87,962,033 | 333,187,798 | 2.14% |
| 2025-07-18 | 3.68 | 3.76 | 3.68 | 3.73 | 3.69 | qfq | 54,140,639 | 201,693,467 | 1.63% |
| 2025-07-17 | 3.64 | 3.68 | 3.63 | 3.67 | 3.63 | qfq | 33,028,650 | 120,885,159 | 0.55% |
| 2025-07-16 | 3.67 | 3.68 | 3.63 | 3.65 | 3.61 | qfq | 27,907,344 | 102,039,249 | -0.27% |
| 2025-07-15 | 3.70 | 3.71 | 3.62 | 3.66 | 3.62 | qfq | 55,612,760 | 203,230,803 | -1.35% |
| 2025-07-14 | 3.73 | 3.75 | 3.70 | 3.71 | 3.67 | qfq | 53,213,957 | 198,233,721 | -0.54% |
| 2025-07-11 | 3.71 | 3.74 | 3.67 | 3.73 | 3.69 | qfq | 68,777,881 | 255,238,064 | 0.27% |
| 2025-07-10 | 3.72 | 3.73 | 3.69 | 3.72 | 3.68 | qfq | 50,619,316 | 187,768,324 | 0.00% |
| 2025-07-09 | 3.71 | 3.79 | 3.70 | 3.72 | 3.68 | qfq | 85,421,434 | 319,586,590 | 0.27% |
| 2025-07-08 | 3.68 | 3.74 | 3.66 | 3.71 | 3.67 | qfq | 66,374,700 | 245,848,138 | 0.82% |
| 2025-07-07 | 3.65 | 3.70 | 3.63 | 3.68 | 3.64 | qfq | 47,313,239 | 173,963,197 | 0.27% |
| 2025-07-04 | 3.72 | 3.74 | 3.66 | 3.67 | 3.63 | qfq | 81,787,207 | 302,303,988 | -2.39% |
| 2025-07-03 | 3.72 | 3.79 | 3.66 | 3.76 | 3.72 | qfq | 121,520,392 | 452,721,642 | 0.80% |
| 2025-07-02 | 3.73 | 3.79 | 3.71 | 3.73 | 3.69 | qfq | 123,314,683 | 461,810,913 | -0.53% |
| 2025-07-01 | 3.87 | 3.91 | 3.71 | 3.75 | 3.71 | qfq | 195,677,928 | 739,135,637 | -2.85% |
| 2025-06-30 | 3.96 | 3.99 | 3.75 | 3.86 | 3.82 | qfq | 329,628,067 | 1,262,883,713 | -5.85% |
| 2025-06-27 | 4.52 | 4.52 | 4.09 | 4.10 | 4.06 | qfq | 482,223,011 | 2,122,838,957 | -0.24% |
| 2025-06-26 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | qfq | 49,983,610 | 205,432,637 | 9.89% |
| 2025-06-25 | 3.46 | 3.74 | 3.41 | 3.74 | 3.70 | qfq | 78,657,486 | 284,375,496 | 10.00% |
| 2025-06-24 | 3.28 | 3.41 | 3.27 | 3.40 | 3.36 | qfq | 35,485,236 | 119,012,288 | 3.66% |
| 2025-06-23 | 3.21 | 3.28 | 3.21 | 3.28 | 3.25 | qfq | 13,485,338 | 43,909,787 | 1.55% |
| 2025-06-20 | 3.24 | 3.28 | 3.23 | 3.23 | 3.20 | qfq | 11,368,750 | 36,952,038 | -0.31% |
| 2025-06-19 | 3.27 | 3.28 | 3.23 | 3.24 | 3.21 | qfq | 14,277,195 | 46,385,370 | -0.92% |
| 2025-06-18 | 3.30 | 3.31 | 3.26 | 3.27 | 3.24 | qfq | 18,029,634 | 59,110,345 | -0.91% |
| 2025-06-17 | 3.29 | 3.32 | 3.28 | 3.30 | 3.27 | qfq | 20,646,621 | 68,150,017 | 0.30% |
| 2025-06-16 | 3.31 | 3.32 | 3.28 | 3.29 | 3.26 | qfq | 18,014,647 | 59,350,286 | -0.30% |
| 2025-06-13 | 3.34 | 3.35 | 3.30 | 3.30 | 3.27 | qfq | 32,765,383 | 108,776,171 | -1.20% |
| 2025-06-12 | 3.38 | 3.38 | 3.33 | 3.34 | 3.30 | qfq | 27,285,404 | 91,310,871 | -1.18% |
| 2025-06-11 | 3.36 | 3.42 | 3.36 | 3.38 | 3.34 | qfq | 17,524,199 | 59,435,905 | 0.30% |
| 2025-06-10 | 3.43 | 3.43 | 3.34 | 3.37 | 3.33 | qfq | 26,126,448 | 88,365,607 | -1.46% |
| 2025-06-09 | 3.42 | 3.44 | 3.41 | 3.42 | 3.38 | qfq | 18,884,526 | 64,622,391 | -0.29% |
| 2025-06-06 | 3.38 | 3.48 | 3.38 | 3.43 | 3.39 | qfq | 26,093,867 | 89,288,718 | 1.78% |
| 2025-06-05 | 3.41 | 3.42 | 3.35 | 3.37 | 3.33 | qfq | 25,366,773 | 85,743,457 | -1.17% |
| 2025-06-04 | 3.42 | 3.43 | 3.39 | 3.41 | 3.37 | qfq | 22,443,443 | 76,526,952 | 0.00% |
| 2025-06-03 | 3.55 | 3.55 | 3.36 | 3.41 | 3.37 | qfq | 64,313,345 | 220,157,859 | -5.01% |
| 2025-05-30 | 3.61 | 3.63 | 3.58 | 3.59 | 3.55 | qfq | 13,719,442 | 49,363,647 | -0.83% |
| 2025-05-29 | 3.61 | 3.65 | 3.61 | 3.62 | 3.58 | qfq | 15,892,381 | 57,634,439 | -0.28% |
| 2025-05-28 | 3.65 | 3.66 | 3.60 | 3.63 | 3.59 | qfq | 14,425,899 | 52,291,275 | -0.55% |
| 2025-05-27 | 3.63 | 3.66 | 3.60 | 3.65 | 3.61 | qfq | 18,793,093 | 68,168,091 | -1.35% |
| 2025-05-26 | 3.70 | 3.72 | 3.67 | 3.70 | 3.56 | qfq | 15,048,521 | 55,588,761 | 0.27% |
| 2025-05-23 | 3.72 | 3.75 | 3.69 | 3.69 | 3.55 | qfq | 15,578,501 | 57,898,261 | -0.81% |
| 2025-05-22 | 3.78 | 3.81 | 3.70 | 3.72 | 3.58 | qfq | 20,571,252 | 76,833,467 | -2.11% |
| 2025-05-21 | 3.78 | 3.84 | 3.76 | 3.80 | 3.66 | qfq | 20,291,561 | 77,206,777 | 0.53% |
| 2025-05-20 | 3.76 | 3.84 | 3.73 | 3.78 | 3.64 | qfq | 21,568,874 | 81,346,845 | 0.53% |
| 2025-05-19 | 3.74 | 3.77 | 3.72 | 3.76 | 3.62 | qfq | 23,295,509 | 87,274,654 | 0.27% |
| 2025-05-16 | 3.74 | 3.78 | 3.72 | 3.75 | 3.61 | qfq | 23,459,821 | 88,129,526 | 1.08% |
| 2025-05-15 | 3.74 | 3.75 | 3.70 | 3.71 | 3.57 | qfq | 16,626,645 | 61,900,412 | -0.80% |
| 2025-05-14 | 3.77 | 3.77 | 3.72 | 3.74 | 3.60 | qfq | 18,436,192 | 69,021,196 | -0.80% |
| 2025-05-13 | 3.77 | 3.80 | 3.71 | 3.77 | 3.63 | qfq | 25,860,308 | 97,181,611 | 1.07% |
| 2025-05-12 | 3.73 | 3.74 | 3.68 | 3.73 | 3.59 | qfq | 21,141,397 | 78,397,821 | 0.81% |
| 2025-05-09 | 3.82 | 3.84 | 3.70 | 3.70 | 3.56 | qfq | 34,188,872 | 128,056,710 | -2.63% |
| 2025-05-08 | 3.70 | 3.89 | 3.69 | 3.80 | 3.66 | qfq | 62,789,667 | 239,511,803 | 4.68% |
| 2025-05-07 | 3.61 | 3.67 | 3.59 | 3.63 | 3.49 | qfq | 29,130,863 | 105,710,358 | 0.83% |
| 2025-05-06 | 3.46 | 3.65 | 3.46 | 3.60 | 3.47 | qfq | 38,599,936 | 137,184,031 | 4.35% |
| 2025-04-30 | 3.44 | 3.48 | 3.42 | 3.45 | 3.32 | qfq | 14,766,880 | 50,881,962 | 0.29% |
| 2025-04-29 | 3.47 | 3.51 | 3.43 | 3.44 | 3.31 | qfq | 14,058,823 | 48,698,365 | -1.15% |
| 2025-04-28 | 3.49 | 3.50 | 3.45 | 3.48 | 3.35 | qfq | 12,631,412 | 43,880,577 | -0.57% |
| 2025-04-25 | 3.53 | 3.54 | 3.47 | 3.50 | 3.37 | qfq | 22,199,680 | 77,553,653 | -0.85% |
| 2025-04-24 | 3.53 | 3.57 | 3.52 | 3.53 | 3.40 | qfq | 23,145,578 | 82,082,807 | 0.00% |
| 2025-04-23 | 3.57 | 3.59 | 3.52 | 3.53 | 3.40 | qfq | 24,096,882 | 85,486,559 | -1.40% |
| 2025-04-22 | 3.56 | 3.59 | 3.53 | 3.58 | 3.45 | qfq | 27,446,574 | 97,937,165 | 0.28% |
| 2025-04-21 | 3.46 | 3.59 | 3.44 | 3.57 | 3.44 | qfq | 38,776,524 | 137,845,797 | 3.18% |
| 2025-04-18 | 3.35 | 3.48 | 3.34 | 3.46 | 3.33 | qfq | 36,119,132 | 123,425,235 | 3.90% |
| 2025-04-17 | 3.21 | 3.38 | 3.19 | 3.33 | 3.21 | qfq | 38,943,323 | 129,720,993 | 3.42% |
| 2025-04-16 | 3.22 | 3.25 | 3.16 | 3.22 | 3.10 | qfq | 24,805,122 | 79,478,884 | -0.62% |
| 2025-04-15 | 3.23 | 3.26 | 3.21 | 3.24 | 3.12 | qfq | 13,323,842 | 43,089,573 | 0.62% |
| 2025-04-14 | 3.22 | 3.25 | 3.21 | 3.22 | 3.10 | qfq | 17,541,863 | 56,690,376 | 0.94% |
| 2025-04-11 | 3.17 | 3.23 | 3.15 | 3.19 | 3.07 | qfq | 19,787,746 | 63,321,444 | 0.00% |
| 2025-04-10 | 3.23 | 3.26 | 3.18 | 3.19 | 3.07 | qfq | 25,392,282 | 81,651,262 | 0.31% |
| 2025-04-09 | 3.13 | 3.21 | 2.99 | 3.18 | 3.06 | qfq | 28,325,983 | 88,111,076 | 0.63% |
| 2025-04-08 | 3.14 | 3.21 | 3.09 | 3.16 | 3.04 | qfq | 34,123,775 | 107,355,778 | 0.64% |
| 2025-04-07 | 3.36 | 3.39 | 3.14 | 3.14 | 3.02 | qfq | 39,135,377 | 125,825,066 | -10.03% |
| 2025-04-03 | 3.44 | 3.54 | 3.42 | 3.49 | 3.36 | qfq | 21,152,884 | 73,899,900 | 0.87% |
| 2025-04-02 | 3.48 | 3.50 | 3.46 | 3.46 | 3.33 | qfq | 11,595,930 | 40,290,162 | -0.86% |
| 2025-04-01 | 3.45 | 3.50 | 3.45 | 3.49 | 3.36 | qfq | 17,185,754 | 59,822,795 | 1.45% |
| 2025-03-31 | 3.51 | 3.52 | 3.42 | 3.44 | 3.31 | qfq | 22,482,758 | 77,935,281 | -2.27% |
| 2025-03-28 | 3.60 | 3.60 | 3.52 | 3.52 | 3.39 | qfq | 25,008,960 | 88,940,499 | -2.49% |
| 2025-03-27 | 3.58 | 3.61 | 3.54 | 3.61 | 3.48 | qfq | 23,205,104 | 83,226,531 | 0.56% |
| 2025-03-26 | 3.59 | 3.64 | 3.57 | 3.59 | 3.46 | qfq | 28,283,755 | 101,887,568 | 0.28% |
| 2025-03-25 | 3.49 | 3.60 | 3.48 | 3.58 | 3.45 | qfq | 34,429,594 | 122,448,359 | 2.29% |
| 2025-03-24 | 3.58 | 3.60 | 3.46 | 3.50 | 3.37 | qfq | 32,795,761 | 115,281,727 | -2.23% |
| 2025-03-21 | 3.60 | 3.61 | 3.54 | 3.58 | 3.45 | qfq | 30,161,269 | 107,860,017 | -0.28% |
| 2025-03-20 | 3.51 | 3.68 | 3.50 | 3.59 | 3.46 | qfq | 62,822,584 | 226,632,862 | 2.28% |
| 2025-03-19 | 3.48 | 3.51 | 3.47 | 3.51 | 3.38 | qfq | 24,525,855 | 85,533,940 | 0.86% |
| 2025-03-18 | 3.46 | 3.49 | 3.43 | 3.48 | 3.35 | qfq | 21,222,017 | 73,467,867 | 0.87% |
| 2025-03-17 | 3.48 | 3.51 | 3.45 | 3.45 | 3.32 | qfq | 27,928,207 | 96,964,985 | -0.58% |
| 2025-03-14 | 3.45 | 3.48 | 3.43 | 3.47 | 3.34 | qfq | 26,570,999 | 91,980,092 | 0.29% |
| 2025-03-13 | 3.44 | 3.47 | 3.40 | 3.46 | 3.33 | qfq | 19,142,559 | 65,660,683 | 0.29% |
| 2025-03-12 | 3.44 | 3.46 | 3.41 | 3.45 | 3.32 | qfq | 18,454,092 | 63,482,377 | 0.29% |
| 2025-03-11 | 3.40 | 3.45 | 3.35 | 3.44 | 3.31 | qfq | 20,989,279 | 71,818,821 | 1.18% |
| 2025-03-10 | 3.40 | 3.43 | 3.39 | 3.40 | 3.27 | qfq | 18,153,020 | 61,875,095 | 0.59% |
| 2025-03-07 | 3.40 | 3.41 | 3.37 | 3.38 | 3.25 | qfq | 18,467,024 | 62,627,574 | -0.29% |
| 2025-03-06 | 3.42 | 3.42 | 3.38 | 3.39 | 3.26 | qfq | 19,587,104 | 66,525,239 | -0.59% |
| 2025-03-05 | 3.44 | 3.44 | 3.37 | 3.41 | 3.28 | qfq | 23,790,418 | 80,763,279 | -0.87% |
| 2025-03-04 | 3.49 | 3.49 | 3.42 | 3.44 | 3.31 | qfq | 23,662,309 | 81,455,549 | -1.15% |
| 2025-03-03 | 3.42 | 3.52 | 3.41 | 3.48 | 3.35 | qfq | 41,026,805 | 142,832,426 | 1.75% |
| 2025-02-28 | 3.44 | 3.45 | 3.39 | 3.42 | 3.29 | qfq | 21,463,392 | 73,351,937 | -0.58% |
| 2025-02-27 | 3.48 | 3.49 | 3.40 | 3.44 | 3.31 | qfq | 21,384,800 | 73,485,027 | -0.86% |
| 2025-02-26 | 3.39 | 3.47 | 3.38 | 3.47 | 3.34 | qfq | 29,113,881 | 100,240,701 | 2.66% |
| 2025-02-25 | 3.39 | 3.41 | 3.36 | 3.38 | 3.25 | qfq | 16,930,581 | 57,333,185 | -0.59% |
| 2025-02-24 | 3.36 | 3.43 | 3.34 | 3.40 | 3.27 | qfq | 24,853,732 | 84,389,255 | 1.19% |
| 2025-02-21 | 3.38 | 3.39 | 3.34 | 3.36 | 3.23 | qfq | 21,568,022 | 72,588,942 | -0.88% |
| 2025-02-20 | 3.40 | 3.41 | 3.36 | 3.39 | 3.26 | qfq | 17,258,670 | 58,442,888 | -0.29% |
| 2025-02-19 | 3.38 | 3.41 | 3.35 | 3.40 | 3.27 | qfq | 22,573,046 | 76,306,906 | 0.89% |
| 2025-02-18 | 3.45 | 3.45 | 3.35 | 3.37 | 3.24 | qfq | 27,453,233 | 93,393,970 | -2.60% |
| 2025-02-17 | 3.48 | 3.48 | 3.42 | 3.46 | 3.33 | qfq | 20,710,795 | 71,566,013 | 0.00% |
| 2025-02-14 | 3.47 | 3.49 | 3.44 | 3.46 | 3.33 | qfq | 15,525,365 | 53,814,910 | 0.00% |
| 2025-02-13 | 3.51 | 3.54 | 3.46 | 3.46 | 3.33 | qfq | 19,063,776 | 66,506,966 | -1.42% |
| 2025-02-12 | 3.49 | 3.51 | 3.46 | 3.51 | 3.38 | qfq | 18,338,536 | 64,002,427 | 0.86% |
| 2025-02-11 | 3.50 | 3.52 | 3.42 | 3.48 | 3.35 | qfq | 21,162,235 | 73,131,201 | -0.29% |
| 2025-02-10 | 3.48 | 3.51 | 3.46 | 3.49 | 3.36 | qfq | 19,718,693 | 68,757,732 | 0.00% |
| 2025-02-07 | 3.45 | 3.52 | 3.44 | 3.49 | 3.36 | qfq | 23,345,078 | 81,350,851 | 1.16% |
| 2025-02-06 | 3.41 | 3.46 | 3.37 | 3.45 | 3.32 | qfq | 16,277,818 | 55,643,049 | 0.88% |
| 2025-02-05 | 3.44 | 3.46 | 3.40 | 3.42 | 3.29 | qfq | 14,857,627 | 50,965,191 | 0.29% |
| 2025-01-27 | 3.41 | 3.47 | 3.40 | 3.41 | 3.28 | qfq | 14,980,276 | 51,435,018 | 0.29% |
| 2025-01-24 | 3.38 | 3.42 | 3.36 | 3.40 | 3.27 | qfq | 14,215,397 | 48,207,602 | 0.59% |
| 2025-01-23 | 3.43 | 3.48 | 3.38 | 3.38 | 3.25 | qfq | 16,257,410 | 55,800,403 | -0.59% |
| 2025-01-22 | 3.42 | 3.43 | 3.39 | 3.40 | 3.27 | qfq | 10,697,063 | 36,420,786 | -0.87% |
| 2025-01-21 | 3.48 | 3.50 | 3.42 | 3.43 | 3.30 | qfq | 10,772,226 | 37,061,619 | -1.15% |
| 2025-01-20 | 3.47 | 3.52 | 3.44 | 3.47 | 3.34 | qfq | 13,550,266 | 47,059,116 | 0.58% |
| 2025-01-17 | 3.43 | 3.47 | 3.40 | 3.45 | 3.32 | qfq | 11,152,493 | 38,393,029 | 0.29% |
| 2025-01-16 | 3.45 | 3.50 | 3.42 | 3.44 | 3.31 | qfq | 17,019,574 | 58,853,802 | 0.58% |
| 2025-01-15 | 3.45 | 3.46 | 3.40 | 3.42 | 3.29 | qfq | 13,795,146 | 47,206,037 | -1.16% |
| 2025-01-14 | 3.38 | 3.47 | 3.36 | 3.46 | 3.33 | qfq | 17,534,354 | 60,008,339 | 2.98% |
| 2025-01-13 | 3.31 | 3.37 | 3.29 | 3.36 | 3.23 | qfq | 13,707,025 | 45,777,468 | 0.90% |
| 2025-01-10 | 3.43 | 3.45 | 3.33 | 3.33 | 3.21 | qfq | 14,636,408 | 49,525,922 | -2.63% |
| 2025-01-09 | 3.41 | 3.45 | 3.39 | 3.42 | 3.29 | qfq | 14,426,989 | 49,406,345 | -0.29% |
| 2025-01-08 | 3.48 | 3.49 | 3.36 | 3.43 | 3.30 | qfq | 20,019,657 | 68,475,144 | -1.72% |
| 2025-01-07 | 3.46 | 3.50 | 3.41 | 3.49 | 3.36 | qfq | 16,150,776 | 55,953,022 | 0.58% |
| 2025-01-06 | 3.42 | 3.48 | 3.36 | 3.47 | 3.34 | qfq | 21,015,783 | 72,217,552 | 1.46% |
| 2025-01-03 | 3.56 | 3.58 | 3.40 | 3.42 | 3.29 | qfq | 22,441,867 | 78,326,298 | -3.66% |
| 2025-01-02 | 3.59 | 3.64 | 3.51 | 3.55 | 3.42 | qfq | 22,781,505 | 81,757,357 | -1.11% |
| 2024-12-31 | 3.66 | 3.68 | 3.58 | 3.59 | 3.46 | qfq | 17,925,275 | 64,861,522 | -2.18% |
| 2024-12-30 | 3.69 | 3.70 | 3.63 | 3.67 | 3.53 | qfq | 17,102,276 | 62,531,541 | -0.54% |
| 2024-12-27 | 3.59 | 3.73 | 3.57 | 3.69 | 3.55 | qfq | 25,095,331 | 92,332,643 | 2.79% |
| 2024-12-26 | 3.59 | 3.62 | 3.58 | 3.59 | 3.46 | qfq | 12,121,696 | 43,628,308 | 0.00% |
| 2024-12-25 | 3.64 | 3.66 | 3.55 | 3.59 | 3.46 | qfq | 19,332,240 | 69,235,034 | -1.91% |
| 2024-12-24 | 3.62 | 3.69 | 3.62 | 3.66 | 3.52 | qfq | 16,772,832 | 61,246,908 | 0.83% |
| 2024-12-23 | 3.76 | 3.77 | 3.61 | 3.63 | 3.49 | qfq | 23,184,499 | 85,059,653 | -3.46% |
| 2024-12-20 | 3.75 | 3.77 | 3.73 | 3.76 | 3.62 | qfq | 17,584,015 | 66,027,537 | 0.27% |
| 2024-12-19 | 3.72 | 3.75 | 3.67 | 3.75 | 3.61 | qfq | 27,116,154 | 100,581,616 | -0.53% |
| 2024-12-18 | 3.81 | 3.84 | 3.75 | 3.77 | 3.63 | qfq | 25,288,627 | 95,974,942 | -0.79% |
| 2024-12-17 | 3.89 | 3.90 | 3.78 | 3.80 | 3.66 | qfq | 26,894,045 | 103,009,931 | -2.56% |
| 2024-12-16 | 3.92 | 3.95 | 3.87 | 3.90 | 3.75 | qfq | 25,076,886 | 97,932,742 | -0.51% |
| 2024-12-13 | 3.97 | 3.99 | 3.92 | 3.92 | 3.77 | qfq | 30,717,057 | 121,394,579 | -1.75% |
| 2024-12-12 | 3.99 | 4.01 | 3.94 | 3.99 | 3.84 | qfq | 30,485,967 | 121,101,040 | -0.50% |
| 2024-12-11 | 3.95 | 4.01 | 3.94 | 4.01 | 3.86 | qfq | 31,934,881 | 127,362,575 | 1.52% |
| 2024-12-10 | 4.09 | 4.12 | 3.94 | 3.95 | 3.80 | qfq | 46,868,132 | 187,748,309 | -0.75% |
| 2024-12-09 | 4.04 | 4.07 | 3.94 | 3.98 | 3.83 | qfq | 44,401,835 | 177,568,986 | -1.73% |
| 2024-12-06 | 4.00 | 4.10 | 3.98 | 4.05 | 3.90 | qfq | 65,438,601 | 264,450,478 | 1.76% |
| 2024-12-05 | 3.89 | 4.02 | 3.88 | 3.98 | 3.83 | qfq | 56,546,518 | 223,069,861 | 1.02% |
| 2024-12-04 | 3.97 | 4.13 | 3.92 | 3.94 | 3.79 | qfq | 88,834,303 | 357,333,633 | -1.50% |
| 2024-12-03 | 4.16 | 4.27 | 3.98 | 4.00 | 3.85 | qfq | 128,167,875 | 520,303,579 | -4.99% |
| 2024-12-02 | 4.23 | 4.36 | 4.14 | 4.21 | 4.05 | qfq | 234,407,670 | 993,347,657 | 6.05% |
| 2024-11-29 | 3.62 | 3.97 | 3.61 | 3.97 | 3.82 | qfq | 89,502,470 | 346,149,335 | 9.97% |
| 2024-11-28 | 3.55 | 3.64 | 3.54 | 3.61 | 3.48 | qfq | 24,860,587 | 89,517,315 | 1.12% |
| 2024-11-27 | 3.54 | 3.57 | 3.43 | 3.57 | 3.44 | qfq | 22,276,897 | 77,794,494 | 0.85% |
| 2024-11-26 | 3.62 | 3.63 | 3.52 | 3.54 | 3.41 | qfq | 17,718,216 | 63,155,816 | -2.21% |
| 2024-11-25 | 3.57 | 3.63 | 3.54 | 3.62 | 3.48 | qfq | 20,317,974 | 72,976,033 | 2.26% |
| 2024-11-22 | 3.65 | 3.67 | 3.53 | 3.54 | 3.41 | qfq | 21,203,760 | 76,498,931 | -3.28% |
| 2024-11-21 | 3.62 | 3.67 | 3.61 | 3.66 | 3.52 | qfq | 18,820,543 | 68,675,902 | 0.83% |
| 2024-11-20 | 3.58 | 3.64 | 3.57 | 3.63 | 3.49 | qfq | 23,433,571 | 84,521,213 | 0.83% |
| 2024-11-19 | 3.50 | 3.63 | 3.48 | 3.60 | 3.47 | qfq | 25,146,041 | 89,133,534 | 2.86% |
| 2024-11-18 | 3.53 | 3.58 | 3.49 | 3.50 | 3.37 | qfq | 25,719,512 | 90,907,048 | -0.85% |
| 2024-11-15 | 3.56 | 3.62 | 3.50 | 3.53 | 3.40 | qfq | 23,123,725 | 82,387,254 | -1.40% |
| 2024-11-14 | 3.66 | 3.68 | 3.57 | 3.58 | 3.45 | qfq | 24,412,120 | 88,116,669 | -2.19% |
| 2024-11-13 | 3.66 | 3.71 | 3.61 | 3.66 | 3.52 | qfq | 23,949,354 | 87,491,691 | -0.54% |
| 2024-11-12 | 3.73 | 3.75 | 3.65 | 3.68 | 3.54 | qfq | 27,696,346 | 102,488,989 | -1.08% |
| 2024-11-11 | 3.67 | 3.73 | 3.67 | 3.72 | 3.58 | qfq | 25,206,274 | 93,324,477 | 0.54% |
| 2024-11-08 | 3.76 | 3.78 | 3.67 | 3.70 | 3.56 | qfq | 36,960,881 | 137,481,450 | -0.80% |
| 2024-11-07 | 3.61 | 3.74 | 3.61 | 3.73 | 3.59 | qfq | 36,326,431 | 133,824,650 | 2.47% |
| 2024-11-06 | 3.59 | 3.67 | 3.57 | 3.64 | 3.50 | qfq | 33,408,442 | 121,274,935 | 1.11% |
| 2024-11-05 | 3.54 | 3.60 | 3.52 | 3.60 | 3.47 | qfq | 29,128,918 | 104,217,533 | 1.69% |
| 2024-11-04 | 3.47 | 3.54 | 3.47 | 3.54 | 3.41 | qfq | 15,409,153 | 54,151,053 | 1.43% |
| 2024-11-01 | 3.57 | 3.60 | 3.48 | 3.49 | 3.36 | qfq | 25,458,800 | 89,679,850 | -2.24% |
| 2024-10-31 | 3.50 | 3.57 | 3.48 | 3.57 | 3.44 | qfq | 27,631,407 | 98,004,866 | 2.59% |
| 2024-10-30 | 3.47 | 3.52 | 3.45 | 3.48 | 3.35 | qfq | 16,680,133 | 58,105,699 | 0.00% |
| 2024-10-29 | 3.59 | 3.60 | 3.46 | 3.48 | 3.35 | qfq | 26,291,187 | 92,290,785 | -2.79% |
| 2024-10-28 | 3.50 | 3.58 | 3.50 | 3.58 | 3.45 | qfq | 26,216,316 | 93,033,309 | 2.29% |
| 2024-10-25 | 3.40 | 3.50 | 3.40 | 3.50 | 3.37 | qfq | 30,005,196 | 103,964,116 | 2.94% |
| 2024-10-24 | 3.42 | 3.43 | 3.37 | 3.40 | 3.27 | qfq | 16,805,450 | 57,055,582 | -0.87% |
| 2024-10-23 | 3.40 | 3.45 | 3.38 | 3.43 | 3.30 | qfq | 23,763,466 | 81,200,261 | 0.88% |
| 2024-10-22 | 3.35 | 3.40 | 3.34 | 3.40 | 3.27 | qfq | 21,503,939 | 72,485,271 | 1.49% |
| 2024-10-21 | 3.40 | 3.41 | 3.32 | 3.35 | 3.23 | qfq | 28,188,074 | 94,731,417 | -1.18% |
| 2024-10-18 | 3.28 | 3.44 | 3.26 | 3.39 | 3.26 | qfq | 31,473,284 | 105,803,851 | 3.35% |
| 2024-10-17 | 3.38 | 3.39 | 3.28 | 3.28 | 3.16 | qfq | 21,440,608 | 71,468,596 | -2.67% |
| 2024-10-16 | 3.29 | 3.40 | 3.25 | 3.37 | 3.24 | qfq | 22,795,871 | 76,474,223 | 1.81% |
| 2024-10-15 | 3.37 | 3.40 | 3.31 | 3.31 | 3.19 | qfq | 21,994,745 | 73,750,461 | -2.07% |
| 2024-10-14 | 3.37 | 3.41 | 3.31 | 3.38 | 3.25 | qfq | 22,652,006 | 76,254,464 | 0.60% |
| 2024-10-11 | 3.48 | 3.49 | 3.33 | 3.36 | 3.23 | qfq | 23,428,559 | 79,728,380 | -3.72% |
| 2024-10-10 | 3.51 | 3.59 | 3.45 | 3.49 | 3.36 | qfq | 29,101,306 | 102,458,419 | 0.58% |
| 2024-10-09 | 3.70 | 3.70 | 3.46 | 3.47 | 3.34 | qfq | 45,476,782 | 162,516,515 | -7.47% |
| 2024-10-08 | 3.96 | 3.96 | 3.60 | 3.75 | 3.61 | qfq | 79,538,233 | 298,715,799 | 4.17% |
| 2024-09-30 | 3.39 | 3.61 | 3.39 | 3.60 | 3.47 | qfq | 61,983,443 | 217,340,063 | 9.42% |
| 2024-09-27 | 3.22 | 3.32 | 3.20 | 3.29 | 3.17 | qfq | 32,500,979 | 105,760,503 | 3.79% |
| 2024-09-26 | 3.10 | 3.17 | 3.08 | 3.17 | 3.05 | qfq | 21,085,380 | 65,923,901 | 2.59% |
| 2024-09-25 | 3.08 | 3.15 | 3.08 | 3.09 | 2.97 | qfq | 21,322,567 | 66,526,435 | 0.65% |
| 2024-09-24 | 3.01 | 3.08 | 3.00 | 3.07 | 2.96 | qfq | 17,502,186 | 53,431,248 | 2.33% |
| 2024-09-23 | 3.00 | 3.01 | 2.96 | 3.00 | 2.89 | qfq | 6,456,668 | 19,278,082 | 0.33% |
| 2024-09-20 | 3.00 | 3.01 | 2.96 | 2.99 | 2.88 | qfq | 7,502,100 | 22,407,433 | -0.33% |
| 2024-09-19 | 2.92 | 3.02 | 2.92 | 3.00 | 2.89 | qfq | 12,396,587 | 36,874,904 | 3.09% |
| 2024-09-18 | 2.95 | 2.96 | 2.87 | 2.91 | 2.80 | qfq | 9,295,712 | 26,916,589 | -1.02% |
| 2024-09-13 | 2.98 | 2.98 | 2.94 | 2.94 | 2.83 | qfq | 7,271,137 | 21,492,334 | -1.34% |
| 2024-09-12 | 2.98 | 3.02 | 2.97 | 2.98 | 2.87 | qfq | 6,394,070 | 19,147,263 | -0.33% |
| 2024-09-11 | 2.98 | 3.01 | 2.95 | 2.99 | 2.88 | qfq | 7,318,870 | 21,817,622 | 0.00% |
| 2024-09-10 | 3.01 | 3.01 | 2.94 | 2.99 | 2.88 | qfq | 11,431,393 | 33,951,202 | -0.33% |
| 2024-09-09 | 3.02 | 3.03 | 2.99 | 3.00 | 2.89 | qfq | 7,884,553 | 23,721,671 | -0.66% |
| 2024-09-06 | 3.06 | 3.07 | 3.02 | 3.02 | 2.91 | qfq | 7,216,617 | 21,943,099 | -1.63% |
| 2024-09-05 | 3.07 | 3.09 | 3.04 | 3.07 | 2.96 | qfq | 9,010,783 | 27,582,974 | -0.32% |
| 2024-09-04 | 3.04 | 3.13 | 3.02 | 3.08 | 2.97 | qfq | 15,585,631 | 47,902,164 | 0.65% |
| 2024-09-03 | 3.04 | 3.08 | 3.03 | 3.06 | 2.95 | qfq | 8,442,285 | 25,755,741 | 0.66% |
| 2024-09-02 | 3.06 | 3.09 | 3.03 | 3.04 | 2.93 | qfq | 9,818,904 | 30,085,358 | -0.65% |
| 2024-08-30 | 3.03 | 3.10 | 3.03 | 3.06 | 2.95 | qfq | 13,474,741 | 41,387,098 | 0.99% |
| 2024-08-29 | 3.01 | 3.05 | 3.01 | 3.03 | 2.92 | qfq | 6,789,540 | 20,578,244 | 0.33% |
| 2024-08-28 | 3.00 | 3.03 | 2.99 | 3.02 | 2.91 | qfq | 6,612,883 | 19,933,394 | 0.00% |
| 2024-08-27 | 3.02 | 3.05 | 3.00 | 3.02 | 2.91 | qfq | 7,235,573 | 21,855,570 | -0.33% |
| 2024-08-26 | 3.00 | 3.05 | 2.99 | 3.03 | 2.92 | qfq | 7,802,302 | 23,600,268 | 1.34% |
| 2024-08-23 | 3.00 | 3.02 | 2.97 | 2.99 | 2.88 | qfq | 7,691,367 | 23,001,784 | -0.33% |
| 2024-08-22 | 3.05 | 3.07 | 2.99 | 3.00 | 2.89 | qfq | 7,777,631 | 23,491,153 | -1.64% |
| 2024-08-21 | 3.05 | 3.08 | 3.04 | 3.05 | 2.94 | qfq | 5,505,200 | 16,838,503 | -0.33% |
| 2024-08-20 | 3.10 | 3.10 | 3.05 | 3.06 | 2.95 | qfq | 7,779,852 | 23,879,423 | -0.97% |
| 2024-08-19 | 3.09 | 3.11 | 3.07 | 3.09 | 2.97 | qfq | 5,927,609 | 18,321,738 | 0.32% |
| 2024-08-16 | 3.13 | 3.13 | 3.08 | 3.08 | 2.97 | qfq | 6,492,000 | 20,106,048 | -0.96% |
| 2024-08-15 | 3.09 | 3.13 | 3.07 | 3.11 | 2.99 | qfq | 9,761,399 | 30,375,354 | 0.32% |
| 2024-08-14 | 3.11 | 3.12 | 3.09 | 3.10 | 2.98 | qfq | 4,905,639 | 15,224,357 | -0.32% |
| 2024-08-13 | 3.08 | 3.12 | 3.06 | 3.11 | 2.99 | qfq | 7,163,374 | 22,150,091 | 0.97% |
| 2024-08-12 | 3.10 | 3.11 | 3.08 | 3.08 | 2.97 | qfq | 6,355,896 | 19,649,773 | -0.32% |
| 2024-08-09 | 3.12 | 3.15 | 3.09 | 3.09 | 2.97 | qfq | 8,554,761 | 26,653,137 | -0.96% |
| 2024-08-08 | 3.08 | 3.12 | 3.06 | 3.12 | 3.00 | qfq | 8,825,703 | 27,328,630 | 0.65% |
| 2024-08-07 | 3.11 | 3.11 | 3.07 | 3.10 | 2.98 | qfq | 6,675,920 | 20,648,387 | -0.32% |
| 2024-08-06 | 3.08 | 3.11 | 3.08 | 3.11 | 2.99 | qfq | 8,904,119 | 27,559,714 | 1.63% |
| 2024-08-05 | 3.07 | 3.12 | 3.06 | 3.06 | 2.95 | qfq | 10,011,410 | 30,918,288 | -0.97% |
| 2024-08-02 | 3.09 | 3.13 | 3.08 | 3.09 | 2.97 | qfq | 9,250,849 | 28,699,978 | -0.64% |
| 2024-08-01 | 3.14 | 3.16 | 3.10 | 3.11 | 2.99 | qfq | 8,892,380 | 27,732,207 | -0.64% |
| 2024-07-31 | 3.06 | 3.13 | 3.04 | 3.13 | 3.01 | qfq | 15,264,503 | 47,411,594 | 2.29% |
| 2024-07-30 | 3.03 | 3.07 | 3.02 | 3.06 | 2.95 | qfq | 9,287,600 | 28,329,978 | 0.66% |
| 2024-07-29 | 3.06 | 3.06 | 3.03 | 3.04 | 2.93 | qfq | 6,676,085 | 20,324,804 | -0.65% |
| 2024-07-26 | 3.02 | 3.06 | 3.01 | 3.06 | 2.95 | qfq | 9,125,645 | 27,817,899 | 1.32% |
| 2024-07-25 | 2.99 | 3.04 | 2.98 | 3.02 | 2.91 | qfq | 7,487,997 | 22,537,064 | 0.67% |
| 2024-07-24 | 3.03 | 3.05 | 2.98 | 3.00 | 2.89 | qfq | 13,569,377 | 40,849,537 | -1.32% |
| 2024-07-23 | 3.10 | 3.11 | 3.04 | 3.04 | 2.93 | qfq | 19,785,160 | 60,894,631 | -1.94% |
| 2024-07-22 | 3.15 | 3.25 | 3.10 | 3.10 | 2.98 | qfq | 39,092,362 | 124,016,432 | 3.33% |
| 2024-07-19 | 3.00 | 3.02 | 2.97 | 3.00 | 2.89 | qfq | 8,187,013 | 24,564,902 | 0.00% |
| 2024-07-18 | 3.01 | 3.01 | 2.96 | 3.00 | 2.89 | qfq | 7,902,964 | 23,630,323 | 0.00% |
| 2024-07-17 | 2.99 | 3.02 | 2.97 | 3.00 | 2.89 | qfq | 7,555,142 | 22,656,706 | 0.00% |
| 2024-07-16 | 3.01 | 3.01 | 2.98 | 3.00 | 2.89 | qfq | 7,303,700 | 21,893,134 | -0.33% |
| 2024-07-15 | 3.05 | 3.05 | 3.00 | 3.01 | 2.90 | qfq | 8,886,358 | 26,804,912 | -1.31% |
| 2024-07-12 | 3.07 | 3.09 | 3.04 | 3.05 | 2.94 | qfq | 8,532,120 | 26,107,723 | -0.65% |
| 2024-07-11 | 3.02 | 3.07 | 3.01 | 3.07 | 2.96 | qfq | 13,904,215 | 42,383,416 | 3.37% |
| 2024-07-10 | 2.99 | 3.03 | 2.96 | 2.97 | 2.86 | qfq | 9,025,335 | 27,033,318 | -1.00% |
| 2024-07-09 | 2.95 | 3.01 | 2.93 | 3.00 | 2.89 | qfq | 9,716,008 | 28,882,566 | 1.01% |
| 2024-07-08 | 3.04 | 3.04 | 2.97 | 2.97 | 2.86 | qfq | 11,266,600 | 33,693,110 | -2.94% |
| 2024-07-05 | 3.04 | 3.06 | 3.01 | 3.06 | 2.95 | qfq | 8,207,525 | 24,958,239 | 1.32% |
| 2024-07-04 | 3.09 | 3.11 | 3.01 | 3.02 | 2.91 | qfq | 9,343,705 | 28,420,128 | -2.27% |
| 2024-07-03 | 3.08 | 3.12 | 3.07 | 3.09 | 2.97 | qfq | 7,230,492 | 22,398,827 | 0.00% |
| 2024-07-02 | 3.10 | 3.13 | 3.08 | 3.09 | 2.97 | qfq | 7,117,360 | 22,068,579 | -0.32% |
| 2024-07-01 | 3.07 | 3.11 | 3.03 | 3.10 | 2.98 | qfq | 9,135,900 | 28,076,729 | 1.31% |
| 2024-06-28 | 3.05 | 3.12 | 3.04 | 3.06 | 2.95 | qfq | 9,112,964 | 28,174,923 | 0.33% |
| 2024-06-27 | 3.14 | 3.15 | 3.05 | 3.05 | 2.94 | qfq | 8,815,400 | 27,153,734 | -2.87% |
| 2024-06-26 | 3.04 | 3.14 | 3.01 | 3.14 | 3.02 | qfq | 11,303,366 | 34,771,496 | 3.63% |
| 2024-06-25 | 3.02 | 3.07 | 3.01 | 3.03 | 2.92 | qfq | 10,978,112 | 33,343,705 | 0.33% |
| 2024-06-24 | 3.10 | 3.10 | 3.00 | 3.02 | 2.91 | qfq | 13,454,977 | 40,938,836 | -2.89% |
| 2024-06-21 | 3.13 | 3.17 | 3.11 | 3.11 | 2.99 | qfq | 7,525,200 | 23,581,236 | -0.32% |
| 2024-06-20 | 3.19 | 3.21 | 3.12 | 3.12 | 3.00 | qfq | 12,174,114 | 38,440,415 | -2.50% |
| 2024-06-19 | 3.25 | 3.26 | 3.20 | 3.20 | 3.08 | qfq | 7,325,419 | 23,564,695 | -1.23% |
| 2024-06-18 | 3.22 | 3.25 | 3.20 | 3.24 | 3.12 | qfq | 6,485,217 | 20,963,129 | 0.93% |
| 2024-06-17 | 3.24 | 3.26 | 3.20 | 3.21 | 3.09 | qfq | 8,784,230 | 28,284,117 | -1.23% |
| 2024-06-14 | 3.22 | 3.26 | 3.19 | 3.25 | 3.13 | qfq | 8,080,705 | 26,036,991 | 0.93% |
| 2024-06-13 | 3.26 | 3.27 | 3.21 | 3.22 | 3.10 | qfq | 6,738,876 | 21,764,842 | -0.92% |
| 2024-06-12 | 3.26 | 3.28 | 3.24 | 3.25 | 3.13 | qfq | 6,316,374 | 20,604,423 | 0.00% |
| 2024-06-11 | 3.26 | 3.28 | 3.21 | 3.25 | 3.13 | qfq | 7,362,330 | 23,897,421 | -0.31% |
| 2024-06-07 | 3.21 | 3.28 | 3.21 | 3.26 | 3.14 | qfq | 12,560,571 | 40,682,726 | 1.88% |
| 2024-06-06 | 3.32 | 3.34 | 3.17 | 3.20 | 3.08 | qfq | 18,103,550 | 58,594,130 | -2.74% |
| 2024-06-05 | 3.36 | 3.37 | 3.28 | 3.29 | 3.17 | qfq | 12,362,900 | 41,089,659 | -2.37% |
| 2024-06-04 | 3.39 | 3.40 | 3.32 | 3.37 | 3.24 | qfq | 11,980,354 | 40,142,166 | -0.59% |
| 2024-06-03 | 3.50 | 3.50 | 3.36 | 3.39 | 3.26 | qfq | 16,459,519 | 56,205,174 | -3.14% |
| 2024-05-31 | 3.51 | 3.53 | 3.49 | 3.50 | 3.37 | qfq | 5,650,107 | 19,786,709 | 0.00% |
| 2024-05-30 | 3.52 | 3.55 | 3.49 | 3.50 | 3.37 | qfq | 7,563,930 | 26,616,487 | -0.28% |
| 2024-05-29 | 3.48 | 3.55 | 3.47 | 3.51 | 3.38 | qfq | 9,043,535 | 31,812,250 | 0.86% |
| 2024-05-28 | 3.52 | 3.53 | 3.48 | 3.48 | 3.35 | qfq | 7,129,605 | 24,960,159 | -1.42% |
| 2024-05-27 | 3.53 | 3.55 | 3.47 | 3.53 | 3.40 | qfq | 11,251,362 | 39,456,286 | -2.22% |
| 2024-05-24 | 3.62 | 3.66 | 3.61 | 3.61 | 3.38 | qfq | 10,968,613 | 39,832,415 | -0.28% |
| 2024-05-23 | 3.70 | 3.70 | 3.62 | 3.62 | 3.39 | qfq | 15,609,080 | 57,073,945 | -2.43% |
| 2024-05-22 | 3.66 | 3.73 | 3.66 | 3.71 | 3.47 | qfq | 10,931,978 | 40,466,543 | 1.09% |
| 2024-05-21 | 3.70 | 3.72 | 3.66 | 3.67 | 3.44 | qfq | 11,657,100 | 42,975,261 | -0.81% |
| 2024-05-20 | 3.74 | 3.77 | 3.70 | 3.70 | 3.46 | qfq | 13,700,800 | 51,040,973 | -0.80% |
| 2024-05-17 | 3.66 | 3.75 | 3.65 | 3.73 | 3.49 | qfq | 14,038,431 | 51,807,229 | 1.63% |
| 2024-05-16 | 3.66 | 3.69 | 3.65 | 3.67 | 3.44 | qfq | 10,083,294 | 37,030,263 | 0.27% |
| 2024-05-15 | 3.66 | 3.69 | 3.65 | 3.66 | 3.43 | qfq | 6,815,411 | 24,975,391 | -0.27% |
| 2024-05-14 | 3.65 | 3.72 | 3.65 | 3.67 | 3.44 | qfq | 8,844,523 | 32,590,860 | 0.00% |
| 2024-05-13 | 3.68 | 3.70 | 3.65 | 3.67 | 3.44 | qfq | 10,950,836 | 40,179,898 | -1.08% |
| 2024-05-10 | 3.73 | 3.75 | 3.68 | 3.71 | 3.47 | qfq | 12,103,530 | 44,823,434 | -0.80% |
| 2024-05-09 | 3.68 | 3.76 | 3.68 | 3.74 | 3.50 | qfq | 10,458,587 | 39,143,221 | 1.08% |
| 2024-05-08 | 3.75 | 3.78 | 3.69 | 3.70 | 3.46 | qfq | 12,964,120 | 48,337,846 | -1.86% |
| 2024-05-07 | 3.77 | 3.78 | 3.72 | 3.77 | 3.53 | qfq | 12,540,909 | 47,081,401 | 0.00% |
| 2024-05-06 | 3.75 | 3.80 | 3.74 | 3.77 | 3.53 | qfq | 13,587,370 | 51,275,104 | 1.07% |
| 2024-04-30 | 3.72 | 3.75 | 3.67 | 3.73 | 3.49 | qfq | 15,602,031 | 57,920,767 | 0.81% |
| 2024-04-29 | 3.63 | 3.70 | 3.62 | 3.70 | 3.46 | qfq | 15,266,642 | 56,091,504 | 1.93% |
| 2024-04-26 | 3.58 | 3.63 | 3.55 | 3.63 | 3.40 | qfq | 14,550,578 | 52,287,726 | 1.40% |
| 2024-04-25 | 3.54 | 3.59 | 3.52 | 3.58 | 3.35 | qfq | 9,657,930 | 34,476,529 | 0.56% |
| 2024-04-24 | 3.55 | 3.57 | 3.52 | 3.56 | 3.33 | qfq | 10,963,744 | 38,811,216 | 0.00% |
| 2024-04-23 | 3.60 | 3.62 | 3.54 | 3.56 | 3.33 | qfq | 10,078,278 | 36,003,466 | 0.00% |
| 2024-04-22 | 3.58 | 3.61 | 3.54 | 3.56 | 3.33 | qfq | 8,931,240 | 31,953,260 | 0.00% |
| 2024-04-19 | 3.58 | 3.65 | 3.54 | 3.56 | 3.33 | qfq | 10,533,341 | 37,742,366 | -0.56% |
| 2024-04-18 | 3.58 | 3.63 | 3.54 | 3.58 | 3.35 | qfq | 13,910,085 | 50,057,904 | -0.28% |
| 2024-04-17 | 3.49 | 3.59 | 3.49 | 3.59 | 3.36 | qfq | 15,589,377 | 55,413,420 | 3.46% |
| 2024-04-16 | 3.61 | 3.62 | 3.46 | 3.47 | 3.25 | qfq | 19,673,952 | 69,227,507 | -4.41% |
| 2024-04-15 | 3.67 | 3.72 | 3.55 | 3.63 | 3.40 | qfq | 17,836,263 | 64,598,844 | -1.36% |
| 2024-04-12 | 3.74 | 3.79 | 3.68 | 3.68 | 3.44 | qfq | 13,722,030 | 51,040,626 | -1.60% |
| 2024-04-11 | 3.70 | 3.77 | 3.68 | 3.74 | 3.50 | qfq | 13,067,202 | 48,900,810 | 0.54% |
| 2024-04-10 | 3.77 | 3.79 | 3.70 | 3.72 | 3.48 | qfq | 12,042,450 | 44,984,177 | -1.33% |
| 2024-04-09 | 3.70 | 3.78 | 3.69 | 3.77 | 3.53 | qfq | 15,310,441 | 57,416,194 | 2.17% |
| 2024-04-08 | 3.77 | 3.78 | 3.69 | 3.69 | 3.45 | qfq | 17,144,960 | 63,992,812 | -2.38% |
| 2024-04-03 | 3.77 | 3.79 | 3.72 | 3.78 | 3.54 | qfq | 18,011,629 | 67,783,632 | 0.53% |
| 2024-04-02 | 3.71 | 3.77 | 3.70 | 3.76 | 3.52 | qfq | 23,953,677 | 89,562,715 | 1.35% |
| 2024-04-01 | 3.66 | 3.71 | 3.64 | 3.71 | 3.47 | qfq | 13,558,706 | 49,948,235 | 1.92% |
| 2024-03-29 | 3.58 | 3.64 | 3.56 | 3.64 | 3.41 | qfq | 11,401,241 | 41,132,856 | 1.96% |
| 2024-03-28 | 3.55 | 3.62 | 3.54 | 3.57 | 3.34 | qfq | 13,320,671 | 47,751,854 | 0.56% |
| 2024-03-27 | 3.62 | 3.72 | 3.54 | 3.55 | 3.32 | qfq | 17,002,182 | 61,524,650 | -2.20% |
| 2024-03-26 | 3.56 | 3.65 | 3.53 | 3.63 | 3.40 | qfq | 18,242,859 | 65,525,081 | 1.40% |
| 2024-03-25 | 3.64 | 3.67 | 3.58 | 3.58 | 3.35 | qfq | 13,528,927 | 49,029,028 | -1.92% |
| 2024-03-22 | 3.72 | 3.74 | 3.63 | 3.65 | 3.42 | qfq | 15,099,806 | 55,382,584 | -2.14% |
| 2024-03-21 | 3.76 | 3.76 | 3.67 | 3.73 | 3.49 | qfq | 19,756,750 | 73,571,769 | -0.27% |
| 2024-03-20 | 3.79 | 3.81 | 3.73 | 3.74 | 3.50 | qfq | 24,543,856 | 92,064,237 | -1.06% |
| 2024-03-19 | 3.69 | 3.93 | 3.67 | 3.78 | 3.54 | qfq | 44,614,996 | 170,452,812 | 2.16% |
| 2024-03-18 | 3.69 | 3.72 | 3.66 | 3.70 | 3.46 | qfq | 14,894,610 | 54,837,401 | 0.82% |
| 2024-03-15 | 3.61 | 3.69 | 3.57 | 3.67 | 3.44 | qfq | 17,575,095 | 63,949,249 | 1.94% |
| 2024-03-14 | 3.61 | 3.64 | 3.56 | 3.60 | 3.37 | qfq | 13,189,820 | 47,601,693 | -0.55% |
| 2024-03-13 | 3.63 | 3.64 | 3.59 | 3.62 | 3.39 | qfq | 12,605,088 | 45,600,020 | 0.00% |
| 2024-03-12 | 3.61 | 3.63 | 3.58 | 3.62 | 3.39 | qfq | 14,628,884 | 52,797,224 | -0.28% |
| 2024-03-11 | 3.55 | 3.64 | 3.53 | 3.63 | 3.40 | qfq | 22,837,349 | 82,312,269 | 3.13% |
| 2024-03-08 | 3.53 | 3.55 | 3.48 | 3.52 | 3.29 | qfq | 7,944,890 | 27,916,158 | 0.00% |
| 2024-03-07 | 3.53 | 3.56 | 3.51 | 3.52 | 3.29 | qfq | 12,361,622 | 43,686,539 | -0.28% |
| 2024-03-06 | 3.49 | 3.55 | 3.47 | 3.53 | 3.30 | qfq | 11,103,849 | 39,085,745 | 1.15% |
| 2024-03-05 | 3.53 | 3.55 | 3.47 | 3.49 | 3.27 | qfq | 16,584,055 | 58,057,685 | -1.69% |
| 2024-03-04 | 3.60 | 3.63 | 3.52 | 3.55 | 3.32 | qfq | 17,185,500 | 61,114,547 | -1.66% |
| 2024-03-01 | 3.61 | 3.64 | 3.58 | 3.61 | 3.38 | qfq | 13,087,230 | 47,187,196 | 0.00% |
| 2024-02-29 | 3.50 | 3.62 | 3.49 | 3.61 | 3.38 | qfq | 17,261,993 | 61,846,442 | 1.98% |
| 2024-02-28 | 3.66 | 3.74 | 3.54 | 3.54 | 3.31 | qfq | 29,227,946 | 106,763,173 | -3.01% |
| 2024-02-27 | 3.58 | 3.65 | 3.57 | 3.65 | 3.42 | qfq | 14,679,790 | 53,099,778 | 1.67% |
| 2024-02-26 | 3.60 | 3.65 | 3.57 | 3.59 | 3.36 | qfq | 15,051,395 | 54,280,705 | -0.28% |
| 2024-02-23 | 3.58 | 3.61 | 3.53 | 3.60 | 3.37 | qfq | 15,209,859 | 54,347,314 | 0.56% |
| 2024-02-22 | 3.55 | 3.59 | 3.50 | 3.58 | 3.35 | qfq | 15,510,366 | 55,028,380 | 0.56% |
| 2024-02-21 | 3.53 | 3.65 | 3.49 | 3.56 | 3.33 | qfq | 16,094,567 | 57,661,954 | 0.85% |
| 2024-02-20 | 3.54 | 3.55 | 3.48 | 3.53 | 3.30 | qfq | 10,676,830 | 37,641,261 | -0.84% |
| 2024-02-19 | 3.67 | 3.68 | 3.52 | 3.56 | 3.33 | qfq | 18,134,938 | 64,989,367 | -0.28% |
| 2024-02-08 | 3.42 | 3.65 | 3.41 | 3.57 | 3.34 | qfq | 25,924,082 | 93,122,080 | 4.08% |
| 2024-02-07 | 3.28 | 3.43 | 3.27 | 3.43 | 3.21 | qfq | 22,016,386 | 74,439,077 | 4.26% |
| 2024-02-06 | 3.01 | 3.32 | 2.98 | 3.29 | 3.08 | qfq | 22,876,463 | 73,033,446 | 8.58% |
| 2024-02-05 | 3.21 | 3.22 | 2.96 | 3.03 | 2.84 | qfq | 22,509,857 | 69,586,516 | -6.48% |
| 2024-02-02 | 3.39 | 3.41 | 3.17 | 3.24 | 3.03 | qfq | 15,060,838 | 49,436,232 | -3.28% |
| 2024-02-01 | 3.41 | 3.44 | 3.33 | 3.35 | 3.14 | qfq | 13,007,000 | 43,943,087 | -1.76% |
| 2024-01-31 | 3.52 | 3.57 | 3.40 | 3.41 | 3.19 | qfq | 14,430,555 | 50,113,746 | -3.67% |
| 2024-01-30 | 3.63 | 3.66 | 3.54 | 3.54 | 3.31 | qfq | 9,384,629 | 33,794,430 | -2.48% |
| 2024-01-29 | 3.70 | 3.71 | 3.63 | 3.63 | 3.40 | qfq | 10,992,795 | 40,254,625 | -1.89% |
| 2024-01-26 | 3.70 | 3.73 | 3.68 | 3.70 | 3.46 | qfq | 9,529,711 | 35,292,779 | 0.00% |
| 2024-01-25 | 3.63 | 3.71 | 3.60 | 3.70 | 3.46 | qfq | 13,488,955 | 49,472,473 | 2.21% |
| 2024-01-24 | 3.57 | 3.62 | 3.51 | 3.62 | 3.39 | qfq | 15,119,716 | 54,143,876 | 1.69% |
| 2024-01-23 | 3.52 | 3.58 | 3.49 | 3.56 | 3.33 | qfq | 11,618,797 | 41,123,923 | 0.28% |
| 2024-01-22 | 3.78 | 3.78 | 3.50 | 3.55 | 3.32 | qfq | 16,227,049 | 59,221,676 | -5.84% |
| 2024-01-19 | 3.80 | 3.84 | 3.76 | 3.77 | 3.53 | qfq | 10,107,866 | 38,343,613 | -0.79% |
| 2024-01-18 | 3.85 | 3.85 | 3.73 | 3.80 | 3.56 | qfq | 20,074,302 | 75,901,778 | -1.55% |
| 2024-01-17 | 3.93 | 3.93 | 3.86 | 3.86 | 3.61 | qfq | 10,957,890 | 42,660,839 | -2.03% |
| 2024-01-16 | 3.95 | 3.97 | 3.88 | 3.94 | 3.69 | qfq | 14,440,222 | 56,609,380 | -0.25% |
| 2024-01-15 | 4.00 | 4.01 | 3.94 | 3.95 | 3.70 | qfq | 13,176,992 | 52,232,777 | -1.74% |
| 2024-01-12 | 3.99 | 4.05 | 3.98 | 4.02 | 3.76 | qfq | 17,791,687 | 71,574,065 | 0.25% |
| 2024-01-11 | 3.95 | 4.02 | 3.93 | 4.01 | 3.75 | qfq | 17,763,224 | 70,680,094 | 1.52% |
| 2024-01-10 | 3.92 | 4.00 | 3.86 | 3.95 | 3.70 | qfq | 17,875,531 | 70,465,190 | 0.77% |
| 2024-01-09 | 3.91 | 3.97 | 3.90 | 3.92 | 3.67 | qfq | 13,681,044 | 53,732,630 | 0.26% |
| 2024-01-08 | 3.97 | 3.99 | 3.91 | 3.91 | 3.66 | qfq | 15,057,295 | 59,369,709 | -2.01% |
| 2024-01-05 | 4.04 | 4.07 | 3.97 | 3.99 | 3.73 | qfq | 20,163,297 | 81,117,094 | -1.24% |
| 2024-01-04 | 4.08 | 4.09 | 4.00 | 4.04 | 3.78 | qfq | 23,784,989 | 96,168,351 | -1.46% |
| 2024-01-03 | 4.10 | 4.11 | 4.06 | 4.10 | 3.84 | qfq | 19,150,813 | 78,215,433 | 0.00% |
| 2024-01-02 | 4.13 | 4.15 | 4.10 | 4.10 | 3.84 | qfq | 22,639,227 | 93,114,524 | -0.24% |
| 2023-12-29 | 4.10 | 4.14 | 4.08 | 4.11 | 3.85 | qfq | 41,838,064 | 171,855,235 | -0.24% |
| 2023-12-28 | 4.03 | 4.17 | 3.98 | 4.12 | 3.86 | qfq | 56,500,754 | 232,047,955 | 1.98% |
| 2023-12-27 | 4.03 | 4.06 | 3.96 | 4.04 | 3.78 | qfq | 40,898,044 | 164,469,258 | -0.49% |
| 2023-12-26 | 4.07 | 4.14 | 3.99 | 4.06 | 3.80 | qfq | 60,297,075 | 243,985,412 | -0.98% |
| 2023-12-25 | 4.20 | 4.33 | 4.09 | 4.10 | 3.84 | qfq | 104,852,840 | 438,762,860 | -3.53% |
| 2023-12-22 | 3.85 | 4.25 | 3.83 | 4.25 | 3.98 | qfq | 94,914,142 | 396,945,368 | 10.10% |
| 2023-12-21 | 3.79 | 3.87 | 3.76 | 3.86 | 3.61 | qfq | 10,567,636 | 40,302,658 | 1.58% |
| 2023-12-20 | 3.85 | 3.87 | 3.80 | 3.80 | 3.56 | qfq | 7,528,100 | 28,871,530 | -1.30% |
| 2023-12-19 | 3.85 | 3.86 | 3.82 | 3.85 | 3.60 | qfq | 4,941,850 | 18,966,772 | 0.26% |
| 2023-12-18 | 3.90 | 3.91 | 3.82 | 3.84 | 3.59 | qfq | 10,008,125 | 38,553,934 | -1.54% |
| 2023-12-15 | 3.95 | 3.97 | 3.90 | 3.90 | 3.65 | qfq | 9,042,395 | 35,529,361 | -1.02% |
| 2023-12-14 | 3.95 | 3.96 | 3.94 | 3.94 | 3.69 | qfq | 6,379,521 | 25,199,234 | 0.25% |
| 2023-12-13 | 3.97 | 3.98 | 3.93 | 3.93 | 3.68 | qfq | 7,083,132 | 27,949,224 | -1.01% |
| 2023-12-12 | 3.97 | 3.98 | 3.95 | 3.97 | 3.72 | qfq | 5,758,423 | 22,812,598 | -0.25% |
| 2023-12-11 | 3.95 | 3.98 | 3.91 | 3.98 | 3.73 | qfq | 10,948,410 | 43,139,922 | 0.76% |
| 2023-12-08 | 3.99 | 4.00 | 3.95 | 3.95 | 3.70 | qfq | 8,639,806 | 34,293,682 | -0.75% |
| 2023-12-07 | 4.00 | 4.01 | 3.96 | 3.98 | 3.73 | qfq | 12,583,446 | 50,119,758 | -0.75% |
| 2023-12-06 | 4.00 | 4.06 | 3.98 | 4.01 | 3.75 | qfq | 11,710,700 | 47,133,870 | 0.25% |
| 2023-12-05 | 4.05 | 4.06 | 4.00 | 4.00 | 3.74 | qfq | 10,377,863 | 41,807,286 | -1.23% |
| 2023-12-04 | 4.09 | 4.09 | 4.04 | 4.05 | 3.79 | qfq | 8,734,800 | 35,454,152 | -0.74% |
| 2023-12-01 | 4.07 | 4.09 | 4.05 | 4.08 | 3.82 | qfq | 7,721,878 | 31,379,198 | 0.49% |
| 2023-11-30 | 4.12 | 4.12 | 4.05 | 4.06 | 3.80 | qfq | 10,992,704 | 44,752,836 | -1.22% |
| 2023-11-29 | 4.13 | 4.14 | 4.10 | 4.11 | 3.85 | qfq | 6,615,816 | 27,199,278 | -0.72% |
| 2023-11-28 | 4.10 | 4.14 | 4.09 | 4.14 | 3.88 | qfq | 7,675,441 | 31,608,888 | 0.73% |
| 2023-11-27 | 4.10 | 4.13 | 4.08 | 4.11 | 3.85 | qfq | 9,295,095 | 38,096,674 | 0.00% |
| 2023-11-24 | 4.15 | 4.16 | 4.10 | 4.11 | 3.85 | qfq | 9,874,992 | 40,707,042 | -1.20% |
| 2023-11-23 | 4.13 | 4.16 | 4.13 | 4.16 | 3.89 | qfq | 7,602,631 | 31,534,983 | 0.73% |
| 2023-11-22 | 4.18 | 4.19 | 4.13 | 4.13 | 3.87 | qfq | 10,858,120 | 45,103,442 | -1.20% |
| 2023-11-21 | 4.18 | 4.20 | 4.17 | 4.18 | 3.91 | qfq | 10,469,220 | 43,849,262 | 0.00% |
| 2023-11-20 | 4.18 | 4.20 | 4.16 | 4.18 | 3.91 | qfq | 6,838,228 | 28,566,953 | 0.00% |
| 2023-11-17 | 4.15 | 4.20 | 4.13 | 4.18 | 3.91 | qfq | 10,607,998 | 44,268,574 | 0.48% |
| 2023-11-16 | 4.21 | 4.21 | 4.15 | 4.16 | 3.89 | qfq | 10,854,808 | 45,280,806 | -1.19% |
| 2023-11-15 | 4.17 | 4.22 | 4.17 | 4.21 | 3.94 | qfq | 15,865,193 | 66,582,717 | 1.20% |
| 2023-11-14 | 4.16 | 4.17 | 4.13 | 4.16 | 3.89 | qfq | 8,342,834 | 34,604,271 | 0.00% |
| 2023-11-13 | 4.15 | 4.17 | 4.13 | 4.16 | 3.89 | qfq | 8,135,640 | 33,767,319 | 0.24% |
| 2023-11-10 | 4.13 | 4.16 | 4.09 | 4.15 | 3.88 | qfq | 10,090,144 | 41,625,428 | 0.48% |
| 2023-11-09 | 4.15 | 4.18 | 4.13 | 4.13 | 3.87 | qfq | 11,350,762 | 47,065,104 | -0.48% |
| 2023-11-08 | 4.19 | 4.20 | 4.13 | 4.15 | 3.88 | qfq | 13,191,174 | 54,906,258 | -0.95% |
| 2023-11-07 | 4.19 | 4.21 | 4.17 | 4.19 | 3.92 | qfq | 8,981,602 | 37,667,804 | -0.24% |
| 2023-11-06 | 4.16 | 4.21 | 4.16 | 4.20 | 3.93 | qfq | 13,269,588 | 55,579,107 | 1.20% |
| 2023-11-03 | 4.15 | 4.18 | 4.14 | 4.15 | 3.88 | qfq | 7,462,114 | 31,060,672 | 0.24% |
| 2023-11-02 | 4.16 | 4.20 | 4.14 | 4.14 | 3.88 | qfq | 7,312,525 | 30,392,486 | -0.72% |
| 2023-11-01 | 4.16 | 4.19 | 4.14 | 4.17 | 3.90 | qfq | 8,584,601 | 35,796,662 | 0.24% |
| 2023-10-31 | 4.18 | 4.20 | 4.13 | 4.16 | 3.89 | qfq | 10,921,700 | 45,452,455 | -0.72% |
| 2023-10-30 | 4.17 | 4.20 | 4.16 | 4.19 | 3.92 | qfq | 13,210,202 | 55,264,255 | 0.24% |
| 2023-10-27 | 4.15 | 4.19 | 4.13 | 4.18 | 3.91 | qfq | 13,982,379 | 58,340,111 | 0.48% |
| 2023-10-26 | 4.12 | 4.17 | 4.10 | 4.16 | 3.89 | qfq | 15,048,163 | 62,134,098 | -0.24% |
| 2023-10-25 | 4.25 | 4.25 | 4.16 | 4.17 | 3.90 | qfq | 28,787,348 | 120,815,011 | 1.96% |
| 2023-10-24 | 3.96 | 4.10 | 3.96 | 4.09 | 3.83 | qfq | 16,765,248 | 67,943,812 | 3.28% |
| 2023-10-23 | 4.04 | 4.04 | 3.95 | 3.96 | 3.71 | qfq | 11,584,298 | 46,226,965 | -1.98% |
| 2023-10-20 | 4.03 | 4.09 | 4.02 | 4.04 | 3.78 | qfq | 9,643,848 | 39,099,546 | 0.00% |
| 2023-10-19 | 4.08 | 4.12 | 4.04 | 4.04 | 3.78 | qfq | 12,124,055 | 49,406,444 | -1.22% |
| 2023-10-18 | 4.15 | 4.17 | 4.09 | 4.09 | 3.83 | qfq | 14,291,194 | 59,012,791 | -2.15% |
| 2023-10-17 | 4.10 | 4.27 | 4.09 | 4.18 | 3.91 | qfq | 24,337,576 | 101,739,559 | 1.70% |
| 2023-10-16 | 4.16 | 4.16 | 4.08 | 4.11 | 3.85 | qfq | 11,396,962 | 46,814,730 | -0.96% |
| 2023-10-13 | 4.14 | 4.17 | 4.14 | 4.15 | 3.88 | qfq | 9,470,463 | 39,320,444 | -0.24% |
| 2023-10-12 | 4.08 | 4.18 | 4.07 | 4.16 | 3.89 | qfq | 14,603,232 | 60,371,282 | 2.21% |
| 2023-10-11 | 4.09 | 4.12 | 4.07 | 4.07 | 3.81 | qfq | 10,221,767 | 41,853,313 | -0.49% |
| 2023-10-10 | 4.11 | 4.14 | 4.08 | 4.09 | 3.83 | qfq | 7,879,677 | 32,322,450 | -0.49% |
| 2023-10-09 | 4.14 | 4.15 | 4.09 | 4.11 | 3.85 | qfq | 11,432,096 | 46,986,102 | -0.96% |
| 2023-09-28 | 4.13 | 4.16 | 4.13 | 4.15 | 3.88 | qfq | 7,946,300 | 32,973,759 | 0.00% |
| 2023-09-27 | 4.10 | 4.17 | 4.09 | 4.15 | 3.88 | qfq | 9,597,113 | 39,728,949 | 0.97% |
| 2023-09-26 | 4.14 | 4.15 | 4.10 | 4.11 | 3.85 | qfq | 7,247,401 | 29,856,764 | -0.24% |
| 2023-09-25 | 4.14 | 4.15 | 4.10 | 4.12 | 3.86 | qfq | 7,314,441 | 30,127,351 | -0.72% |
| 2023-09-22 | 4.08 | 4.15 | 4.08 | 4.15 | 3.88 | qfq | 11,961,078 | 49,204,765 | 1.22% |
| 2023-09-21 | 4.14 | 4.15 | 4.10 | 4.10 | 3.84 | qfq | 8,473,649 | 34,935,322 | -0.97% |
| 2023-09-20 | 4.16 | 4.18 | 4.13 | 4.14 | 3.88 | qfq | 12,580,425 | 52,244,791 | -0.96% |
| 2023-09-19 | 4.21 | 4.21 | 4.16 | 4.18 | 3.91 | qfq | 10,975,159 | 45,869,231 | -0.71% |
| 2023-09-18 | 4.19 | 4.23 | 4.16 | 4.21 | 3.94 | qfq | 10,228,460 | 42,983,357 | 0.72% |
| 2023-09-15 | 4.18 | 4.20 | 4.16 | 4.18 | 3.91 | qfq | 6,969,786 | 29,145,243 | 0.24% |
| 2023-09-14 | 4.20 | 4.21 | 4.15 | 4.17 | 3.90 | qfq | 10,508,000 | 43,851,213 | -0.71% |
| 2023-09-13 | 4.24 | 4.25 | 4.18 | 4.20 | 3.93 | qfq | 10,180,952 | 42,827,445 | -0.94% |
| 2023-09-12 | 4.22 | 4.26 | 4.21 | 4.24 | 3.97 | qfq | 8,498,504 | 36,068,858 | 0.24% |
| 2023-09-11 | 4.22 | 4.24 | 4.18 | 4.23 | 3.96 | qfq | 10,713,416 | 45,140,954 | 0.71% |
| 2023-09-08 | 4.21 | 4.24 | 4.18 | 4.20 | 3.93 | qfq | 8,714,899 | 36,680,410 | 0.00% |
| 2023-09-07 | 4.29 | 4.29 | 4.19 | 4.20 | 3.93 | qfq | 11,207,800 | 47,387,541 | -2.10% |
| 2023-09-06 | 4.25 | 4.30 | 4.24 | 4.29 | 4.02 | qfq | 9,373,812 | 40,060,547 | 0.47% |
| 2023-09-05 | 4.29 | 4.30 | 4.23 | 4.27 | 4.00 | qfq | 10,425,352 | 44,365,027 | -0.47% |
| 2023-09-04 | 4.19 | 4.29 | 4.19 | 4.29 | 4.02 | qfq | 18,107,189 | 77,043,264 | 2.63% |
| 2023-09-01 | 4.20 | 4.21 | 4.17 | 4.18 | 3.91 | qfq | 12,212,349 | 51,160,243 | -0.24% |
| 2023-08-31 | 4.22 | 4.24 | 4.18 | 4.19 | 3.92 | qfq | 10,204,890 | 42,904,386 | -1.18% |
| 2023-08-30 | 4.25 | 4.28 | 4.23 | 4.24 | 3.97 | qfq | 11,496,600 | 48,927,520 | -0.24% |
| 2023-08-29 | 4.19 | 4.28 | 4.17 | 4.25 | 3.98 | qfq | 19,433,975 | 82,465,027 | 0.95% |
| 2023-08-28 | 4.37 | 4.40 | 4.20 | 4.21 | 3.94 | qfq | 23,792,742 | 102,371,317 | 0.48% |
| 2023-08-25 | 4.22 | 4.25 | 4.15 | 4.19 | 3.92 | qfq | 14,565,077 | 61,102,215 | -0.95% |
| 2023-08-24 | 4.23 | 4.28 | 4.20 | 4.23 | 3.96 | qfq | 9,640,650 | 40,803,373 | -0.24% |
| 2023-08-23 | 4.28 | 4.28 | 4.22 | 4.24 | 3.97 | qfq | 9,750,117 | 41,356,279 | -0.93% |
| 2023-08-22 | 4.31 | 4.33 | 4.23 | 4.28 | 4.01 | qfq | 13,591,878 | 58,054,753 | -0.70% |
| 2023-08-21 | 4.32 | 4.38 | 4.30 | 4.31 | 4.03 | qfq | 10,272,432 | 44,491,354 | -0.46% |
| 2023-08-18 | 4.37 | 4.39 | 4.32 | 4.33 | 4.05 | qfq | 8,843,124 | 38,503,602 | -0.92% |
| 2023-08-17 | 4.33 | 4.38 | 4.30 | 4.37 | 4.09 | qfq | 9,184,790 | 39,923,606 | 0.69% |
| 2023-08-16 | 4.36 | 4.38 | 4.33 | 4.34 | 4.06 | qfq | 9,820,970 | 42,815,451 | -0.91% |
| 2023-08-15 | 4.44 | 4.44 | 4.34 | 4.38 | 4.10 | qfq | 13,537,440 | 59,349,630 | -1.13% |
| 2023-08-14 | 4.42 | 4.46 | 4.39 | 4.43 | 4.15 | qfq | 16,033,686 | 70,996,707 | -0.67% |
| 2023-08-11 | 4.58 | 4.58 | 4.45 | 4.46 | 4.17 | qfq | 14,437,757 | 65,064,307 | -2.41% |
| 2023-08-10 | 4.58 | 4.60 | 4.56 | 4.57 | 4.28 | qfq | 8,041,040 | 36,785,881 | -0.65% |
| 2023-08-09 | 4.65 | 4.65 | 4.58 | 4.60 | 4.31 | qfq | 12,472,211 | 57,491,120 | -0.22% |
| 2023-08-08 | 4.61 | 4.63 | 4.58 | 4.61 | 4.32 | qfq | 8,955,035 | 41,227,715 | 0.00% |
| 2023-08-07 | 4.64 | 4.67 | 4.60 | 4.61 | 4.32 | qfq | 11,615,413 | 53,722,481 | -0.86% |
| 2023-08-04 | 4.65 | 4.67 | 4.61 | 4.65 | 4.35 | qfq | 13,459,633 | 62,475,349 | 0.22% |
| 2023-08-03 | 4.66 | 4.66 | 4.61 | 4.64 | 4.34 | qfq | 14,209,479 | 65,756,312 | -0.64% |
| 2023-08-02 | 4.64 | 4.67 | 4.61 | 4.67 | 4.37 | qfq | 18,555,846 | 86,194,513 | 0.65% |
| 2023-08-01 | 4.63 | 4.65 | 4.59 | 4.64 | 4.34 | qfq | 17,480,771 | 80,833,580 | 0.22% |
| 2023-07-31 | 4.60 | 4.65 | 4.60 | 4.63 | 4.33 | qfq | 20,532,805 | 95,040,989 | 0.87% |
| 2023-07-28 | 4.56 | 4.60 | 4.52 | 4.59 | 4.30 | qfq | 16,015,177 | 73,229,954 | 0.66% |
| 2023-07-27 | 4.55 | 4.59 | 4.54 | 4.56 | 4.27 | qfq | 8,801,315 | 40,215,468 | 0.00% |
| 2023-07-26 | 4.59 | 4.60 | 4.54 | 4.56 | 4.27 | qfq | 8,250,473 | 37,628,783 | -0.44% |
| 2023-07-25 | 4.51 | 4.58 | 4.50 | 4.58 | 4.29 | qfq | 13,169,245 | 59,961,944 | 2.00% |
| 2023-07-24 | 4.48 | 4.51 | 4.47 | 4.49 | 4.20 | qfq | 7,046,260 | 31,637,961 | 0.00% |
| 2023-07-21 | 4.51 | 4.53 | 4.49 | 4.49 | 4.20 | qfq | 9,199,095 | 41,425,681 | -0.44% |
| 2023-07-20 | 4.55 | 4.62 | 4.51 | 4.51 | 4.22 | qfq | 14,031,650 | 63,861,110 | -0.66% |
| 2023-07-19 | 4.54 | 4.57 | 4.51 | 4.54 | 4.25 | qfq | 8,299,621 | 37,625,859 | -0.22% |
| 2023-07-18 | 4.50 | 4.57 | 4.48 | 4.55 | 4.26 | qfq | 12,808,030 | 57,905,328 | 1.34% |