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
钛能化学002145.SZ
最近收盘价4.282026-07-17
最近交易日2026-07-17
成交量（股）56,557,348
成交额（元）248,235,427
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-08 | 2025-04-14 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.0505168 | — | — | — | 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 | 4.42 | 4.50 | 4.28 | 4.28 | 4.28 | qfq | 56,557,348 | 248,235,427 | -3.60% |
| 2026-07-16 | 4.44 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 36,679,396 | 163,262,858 | -0.45% |
| 2026-07-15 | 4.48 | 4.53 | 4.33 | 4.46 | 4.46 | qfq | 54,782,951 | 243,327,513 | 0.00% |
| 2026-07-14 | 4.23 | 4.51 | 4.21 | 4.46 | 4.46 | qfq | 58,232,809 | 253,897,377 | 5.19% |
| 2026-07-13 | 4.30 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 41,687,820 | 176,932,702 | -1.85% |
| 2026-07-10 | 4.37 | 4.40 | 4.31 | 4.32 | 4.32 | qfq | 44,130,599 | 191,938,605 | -1.59% |
| 2026-07-09 | 4.32 | 4.43 | 4.25 | 4.39 | 4.39 | qfq | 50,638,510 | 219,926,689 | 1.39% |
| 2026-07-08 | 4.51 | 4.52 | 4.32 | 4.33 | 4.33 | qfq | 64,623,998 | 283,420,266 | -4.63% |
| 2026-07-07 | 4.60 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 58,242,049 | 264,880,345 | -1.73% |
| 2026-07-06 | 4.69 | 4.82 | 4.58 | 4.62 | 4.62 | qfq | 85,924,100 | 402,789,260 | -1.49% |
| 2026-07-03 | 4.83 | 4.87 | 4.63 | 4.69 | 4.69 | qfq | 80,827,234 | 380,552,558 | -2.90% |
| 2026-07-02 | 4.83 | 4.96 | 4.77 | 4.83 | 4.83 | qfq | 83,797,665 | 408,638,831 | -0.82% |
| 2026-07-01 | 4.87 | 4.98 | 4.82 | 4.87 | 4.87 | qfq | 109,212,969 | 534,766,221 | 3.40% |
| 2026-06-30 | 4.55 | 4.75 | 4.47 | 4.71 | 4.71 | qfq | 66,953,570 | 310,096,299 | 3.29% |
| 2026-06-29 | 4.65 | 4.75 | 4.46 | 4.56 | 4.56 | qfq | 75,698,048 | 345,294,054 | -2.15% |
| 2026-06-26 | 4.94 | 5.02 | 4.65 | 4.66 | 4.66 | qfq | 109,221,255 | 524,003,930 | -7.17% |
| 2026-06-25 | 4.86 | 5.04 | 4.84 | 5.02 | 5.02 | qfq | 126,903,492 | 626,419,626 | 2.45% |
| 2026-06-24 | 4.74 | 4.95 | 4.61 | 4.90 | 4.90 | qfq | 116,002,261 | 555,728,727 | 2.51% |
| 2026-06-23 | 4.93 | 4.99 | 4.73 | 4.78 | 4.78 | qfq | 105,880,776 | 512,925,481 | -3.82% |
| 2026-06-22 | 4.60 | 4.99 | 4.59 | 4.97 | 4.97 | qfq | 181,337,510 | 882,081,234 | 6.20% |
| 2026-06-18 | 4.45 | 4.75 | 4.29 | 4.68 | 4.68 | qfq | 128,723,408 | 580,633,066 | 4.93% |
| 2026-06-17 | 4.61 | 4.62 | 4.43 | 4.46 | 4.46 | qfq | 76,560,997 | 343,243,027 | -3.88% |
| 2026-06-16 | 4.36 | 4.71 | 4.31 | 4.64 | 4.64 | qfq | 136,191,675 | 619,443,694 | 6.67% |
| 2026-06-15 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | qfq | 50,126,778 | 218,041,912 | 1.87% |
| 2026-06-12 | 4.24 | 4.32 | 4.17 | 4.27 | 4.27 | qfq | 60,397,450 | 256,979,464 | 2.40% |
| 2026-06-11 | 4.27 | 4.34 | 4.14 | 4.17 | 4.17 | qfq | 47,674,859 | 199,783,657 | -3.02% |
| 2026-06-10 | 4.28 | 4.47 | 4.24 | 4.30 | 4.30 | qfq | 48,098,559 | 208,517,337 | -0.46% |
| 2026-06-09 | 4.20 | 4.33 | 4.13 | 4.32 | 4.30 | qfq | 50,307,318 | 213,097,208 | 2.86% |
| 2026-06-08 | 4.30 | 4.42 | 4.13 | 4.20 | 4.18 | qfq | 72,686,485 | 309,422,036 | -4.55% |
| 2026-06-05 | 4.36 | 4.46 | 4.35 | 4.40 | 4.38 | qfq | 45,925,302 | 202,283,553 | 0.00% |
| 2026-06-04 | 4.36 | 4.43 | 4.32 | 4.40 | 4.38 | qfq | 38,571,195 | 168,381,357 | 0.46% |
| 2026-06-03 | 4.35 | 4.45 | 4.31 | 4.38 | 4.36 | qfq | 42,988,975 | 188,388,325 | 0.23% |
| 2026-06-02 | 4.43 | 4.46 | 4.34 | 4.37 | 4.35 | qfq | 35,759,469 | 156,501,353 | -1.35% |
| 2026-06-01 | 4.34 | 4.50 | 4.33 | 4.43 | 4.41 | qfq | 49,821,307 | 221,088,111 | 2.07% |
| 2026-05-29 | 4.54 | 4.57 | 4.33 | 4.34 | 4.32 | qfq | 65,390,347 | 287,777,534 | -4.41% |
| 2026-05-28 | 4.42 | 4.65 | 4.39 | 4.54 | 4.52 | qfq | 63,128,521 | 286,958,520 | 2.02% |
| 2026-05-27 | 4.60 | 4.69 | 4.35 | 4.45 | 4.43 | qfq | 74,044,567 | 333,172,235 | -2.41% |
| 2026-05-26 | 4.50 | 4.66 | 4.46 | 4.56 | 4.54 | qfq | 72,122,225 | 330,180,202 | 1.33% |
| 2026-05-25 | 4.30 | 4.61 | 4.30 | 4.50 | 4.48 | qfq | 86,830,326 | 389,229,860 | 4.65% |
| 2026-05-22 | 4.32 | 4.34 | 4.25 | 4.30 | 4.28 | qfq | 37,313,702 | 160,068,292 | 0.23% |
| 2026-05-21 | 4.41 | 4.49 | 4.28 | 4.29 | 4.27 | qfq | 47,210,202 | 207,129,048 | -2.50% |
| 2026-05-20 | 4.43 | 4.45 | 4.36 | 4.40 | 4.38 | qfq | 37,990,162 | 167,061,395 | -1.12% |
| 2026-05-19 | 4.50 | 4.52 | 4.40 | 4.45 | 4.43 | qfq | 44,202,670 | 196,178,888 | -1.11% |
| 2026-05-18 | 4.50 | 4.54 | 4.43 | 4.50 | 4.48 | qfq | 44,922,439 | 201,950,954 | -0.88% |
| 2026-05-15 | 4.58 | 4.67 | 4.53 | 4.54 | 4.52 | qfq | 51,944,839 | 238,974,326 | -0.87% |
| 2026-05-14 | 4.76 | 4.76 | 4.58 | 4.58 | 4.56 | qfq | 61,832,296 | 287,248,813 | -3.78% |
| 2026-05-13 | 4.71 | 4.76 | 4.69 | 4.76 | 4.74 | qfq | 51,313,540 | 243,263,398 | 0.85% |
| 2026-05-12 | 4.72 | 4.74 | 4.66 | 4.72 | 4.70 | qfq | 48,689,141 | 228,557,906 | 0.21% |
| 2026-05-11 | 4.68 | 4.82 | 4.67 | 4.71 | 4.69 | qfq | 66,186,156 | 313,781,161 | 1.29% |
| 2026-05-08 | 4.61 | 4.68 | 4.59 | 4.65 | 4.63 | qfq | 45,389,985 | 210,655,384 | 0.43% |
| 2026-05-07 | 4.68 | 4.69 | 4.56 | 4.63 | 4.61 | qfq | 65,942,947 | 303,450,928 | -0.86% |
| 2026-05-06 | 4.59 | 4.71 | 4.58 | 4.67 | 4.65 | qfq | 63,981,703 | 298,335,045 | 1.97% |
| 2026-04-30 | 4.72 | 4.75 | 4.56 | 4.58 | 4.56 | qfq | 57,100,934 | 264,084,819 | -3.17% |
| 2026-04-29 | 4.50 | 4.76 | 4.49 | 4.73 | 4.71 | qfq | 78,411,196 | 366,035,572 | 5.35% |
| 2026-04-28 | 4.58 | 4.60 | 4.47 | 4.49 | 4.47 | qfq | 57,301,800 | 258,609,842 | -2.81% |
| 2026-04-27 | 4.62 | 4.68 | 4.57 | 4.62 | 4.60 | qfq | 36,808,640 | 170,064,807 | -0.43% |
| 2026-04-24 | 4.64 | 4.68 | 4.59 | 4.64 | 4.62 | qfq | 36,026,006 | 166,895,991 | -0.22% |
| 2026-04-23 | 4.75 | 4.75 | 4.63 | 4.65 | 4.63 | qfq | 41,594,718 | 193,887,424 | -2.31% |
| 2026-04-22 | 4.73 | 4.78 | 4.71 | 4.76 | 4.74 | qfq | 38,955,475 | 185,046,857 | 0.63% |
| 2026-04-21 | 4.74 | 4.76 | 4.68 | 4.73 | 4.71 | qfq | 37,788,738 | 178,218,219 | -0.21% |
| 2026-04-20 | 4.68 | 4.79 | 4.67 | 4.74 | 4.72 | qfq | 48,363,557 | 229,817,836 | 1.28% |
| 2026-04-17 | 4.61 | 4.69 | 4.60 | 4.68 | 4.66 | qfq | 42,066,361 | 195,908,793 | 1.30% |
| 2026-04-16 | 4.58 | 4.65 | 4.57 | 4.62 | 4.60 | qfq | 35,358,924 | 163,471,399 | 1.09% |
| 2026-04-15 | 4.64 | 4.65 | 4.55 | 4.57 | 4.55 | qfq | 31,571,398 | 145,063,141 | -1.30% |
| 2026-04-14 | 4.59 | 4.63 | 4.54 | 4.63 | 4.61 | qfq | 36,082,985 | 165,289,845 | 1.54% |
| 2026-04-13 | 4.58 | 4.62 | 4.54 | 4.56 | 4.54 | qfq | 34,760,025 | 158,855,308 | -0.65% |
| 2026-04-10 | 4.58 | 4.67 | 4.58 | 4.59 | 4.57 | qfq | 32,716,340 | 151,236,236 | 0.66% |
| 2026-04-09 | 4.62 | 4.65 | 4.56 | 4.56 | 4.54 | qfq | 31,018,910 | 142,430,652 | -2.36% |
| 2026-04-08 | 4.60 | 4.67 | 4.56 | 4.67 | 4.65 | qfq | 45,006,401 | 207,988,552 | 3.32% |
| 2026-04-07 | 4.39 | 4.55 | 4.39 | 4.52 | 4.50 | qfq | 40,386,643 | 181,426,160 | 3.20% |
| 2026-04-03 | 4.57 | 4.58 | 4.38 | 4.38 | 4.36 | qfq | 42,848,253 | 189,767,434 | -3.52% |
| 2026-04-02 | 4.68 | 4.69 | 4.51 | 4.54 | 4.52 | qfq | 47,250,375 | 216,871,312 | -3.40% |
| 2026-04-01 | 4.75 | 4.78 | 4.68 | 4.70 | 4.68 | qfq | 36,067,084 | 170,078,618 | 0.64% |
| 2026-03-31 | 4.80 | 4.82 | 4.65 | 4.67 | 4.65 | qfq | 51,339,454 | 242,828,832 | -3.11% |
| 2026-03-30 | 4.84 | 4.88 | 4.75 | 4.82 | 4.80 | qfq | 45,775,309 | 219,784,961 | -1.23% |
| 2026-03-27 | 4.70 | 4.89 | 4.68 | 4.88 | 4.86 | qfq | 57,513,646 | 277,623,322 | 2.74% |
| 2026-03-26 | 4.76 | 4.84 | 4.73 | 4.75 | 4.73 | qfq | 40,727,981 | 194,284,343 | -0.63% |
| 2026-03-25 | 4.73 | 4.81 | 4.70 | 4.78 | 4.76 | qfq | 50,248,128 | 239,727,168 | 1.49% |
| 2026-03-24 | 4.73 | 4.75 | 4.50 | 4.71 | 4.69 | qfq | 59,038,109 | 274,739,586 | 1.29% |
| 2026-03-23 | 4.75 | 4.85 | 4.61 | 4.65 | 4.63 | qfq | 82,447,570 | 389,822,744 | -4.91% |
| 2026-03-20 | 5.02 | 5.06 | 4.89 | 4.89 | 4.87 | qfq | 65,661,925 | 325,557,077 | -2.78% |
| 2026-03-19 | 5.20 | 5.26 | 5.00 | 5.03 | 5.01 | qfq | 86,983,991 | 442,250,739 | -3.45% |
| 2026-03-18 | 5.28 | 5.30 | 5.14 | 5.21 | 5.19 | qfq | 73,850,245 | 383,444,680 | -0.95% |
| 2026-03-17 | 5.35 | 5.47 | 5.24 | 5.26 | 5.24 | qfq | 94,962,796 | 507,509,871 | -2.23% |
| 2026-03-16 | 5.44 | 5.61 | 5.32 | 5.38 | 5.36 | qfq | 101,709,166 | 551,907,126 | -1.47% |
| 2026-03-13 | 5.51 | 5.63 | 5.43 | 5.46 | 5.44 | qfq | 106,548,929 | 590,146,920 | -1.09% |
| 2026-03-12 | 5.64 | 5.64 | 5.48 | 5.52 | 5.50 | qfq | 123,182,230 | 682,399,503 | -2.13% |
| 2026-03-11 | 5.22 | 5.70 | 5.18 | 5.64 | 5.62 | qfq | 221,334,041 | 1,215,721,153 | 7.84% |
| 2026-03-10 | 5.39 | 5.40 | 5.21 | 5.23 | 5.21 | qfq | 126,595,329 | 665,613,227 | -2.97% |
| 2026-03-09 | 5.55 | 5.60 | 5.27 | 5.39 | 5.37 | qfq | 114,806,293 | 619,909,748 | -2.53% |
| 2026-03-06 | 5.38 | 5.60 | 5.35 | 5.53 | 5.51 | qfq | 104,087,463 | 573,667,901 | 2.22% |
| 2026-03-05 | 5.52 | 5.55 | 5.33 | 5.41 | 5.39 | qfq | 79,791,482 | 431,819,434 | 0.00% |
| 2026-03-04 | 5.42 | 5.63 | 5.38 | 5.41 | 5.39 | qfq | 121,626,299 | 667,227,485 | -1.28% |
| 2026-03-03 | 5.60 | 5.79 | 5.46 | 5.48 | 5.46 | qfq | 168,365,287 | 945,831,850 | -1.44% |
| 2026-03-02 | 5.55 | 5.64 | 5.43 | 5.56 | 5.54 | qfq | 135,142,875 | 747,770,643 | 0.36% |
| 2026-02-27 | 5.40 | 5.61 | 5.38 | 5.54 | 5.52 | qfq | 115,345,962 | 636,929,076 | 2.40% |
| 2026-02-26 | 5.42 | 5.52 | 5.36 | 5.41 | 5.39 | qfq | 109,900,903 | 597,076,194 | 0.19% |
| 2026-02-25 | 5.27 | 5.48 | 5.27 | 5.40 | 5.38 | qfq | 133,676,748 | 723,214,142 | 2.66% |
| 2026-02-24 | 5.06 | 5.28 | 5.06 | 5.26 | 5.24 | qfq | 137,337,490 | 715,612,356 | 5.84% |
| 2026-02-13 | 5.06 | 5.08 | 4.96 | 4.97 | 4.95 | qfq | 69,170,905 | 346,535,351 | -2.55% |
| 2026-02-12 | 5.15 | 5.17 | 5.08 | 5.10 | 5.08 | qfq | 57,965,221 | 296,428,195 | -1.35% |
| 2026-02-11 | 5.07 | 5.26 | 5.05 | 5.17 | 5.15 | qfq | 83,944,091 | 435,840,815 | 1.77% |
| 2026-02-10 | 5.08 | 5.14 | 5.04 | 5.08 | 5.06 | qfq | 45,220,722 | 229,614,451 | -0.59% |
| 2026-02-09 | 5.11 | 5.17 | 5.05 | 5.11 | 5.09 | qfq | 49,618,018 | 252,535,420 | 1.19% |
| 2026-02-06 | 4.98 | 5.17 | 4.92 | 5.05 | 5.03 | qfq | 66,910,594 | 339,766,112 | 0.20% |
| 2026-02-05 | 5.14 | 5.18 | 5.01 | 5.04 | 5.02 | qfq | 53,030,444 | 268,997,889 | -2.14% |
| 2026-02-04 | 5.11 | 5.18 | 5.02 | 5.15 | 5.13 | qfq | 52,472,914 | 268,140,278 | 1.18% |
| 2026-02-03 | 5.02 | 5.10 | 4.98 | 5.09 | 5.07 | qfq | 61,486,274 | 309,905,829 | 3.04% |
| 2026-02-02 | 5.18 | 5.25 | 4.93 | 4.94 | 4.92 | qfq | 101,587,863 | 515,667,745 | -5.54% |
| 2026-01-30 | 5.31 | 5.38 | 5.08 | 5.23 | 5.21 | qfq | 117,277,714 | 609,009,417 | -2.61% |
| 2026-01-29 | 5.48 | 5.53 | 5.35 | 5.37 | 5.35 | qfq | 121,503,834 | 658,227,541 | -2.01% |
| 2026-01-28 | 5.32 | 5.52 | 5.29 | 5.48 | 5.46 | qfq | 131,405,199 | 715,316,923 | 2.81% |
| 2026-01-27 | 5.40 | 5.48 | 5.22 | 5.33 | 5.31 | qfq | 119,986,056 | 640,350,212 | -1.84% |
| 2026-01-26 | 5.37 | 5.57 | 5.36 | 5.43 | 5.41 | qfq | 165,852,039 | 903,836,970 | 1.88% |
| 2026-01-23 | 5.19 | 5.36 | 5.16 | 5.33 | 5.31 | qfq | 120,881,947 | 638,499,898 | 2.90% |
| 2026-01-22 | 5.06 | 5.19 | 5.02 | 5.18 | 5.16 | qfq | 110,857,216 | 567,602,124 | 2.78% |
| 2026-01-21 | 5.04 | 5.09 | 4.96 | 5.04 | 5.02 | qfq | 97,221,586 | 489,845,401 | 0.40% |
| 2026-01-20 | 4.95 | 5.03 | 4.87 | 5.02 | 5.00 | qfq | 74,063,643 | 366,694,654 | 1.62% |
| 2026-01-19 | 4.85 | 4.96 | 4.81 | 4.94 | 4.92 | qfq | 62,648,940 | 307,877,629 | 1.23% |
| 2026-01-16 | 4.95 | 4.99 | 4.85 | 4.88 | 4.86 | qfq | 59,070,119 | 289,488,171 | -1.41% |
| 2026-01-15 | 4.93 | 5.01 | 4.89 | 4.95 | 4.93 | qfq | 54,892,502 | 272,001,914 | 0.61% |
| 2026-01-14 | 4.97 | 5.05 | 4.88 | 4.92 | 4.90 | qfq | 87,013,483 | 433,511,862 | -1.20% |
| 2026-01-13 | 5.05 | 5.10 | 4.97 | 4.98 | 4.96 | qfq | 94,620,582 | 476,418,516 | -1.19% |
| 2026-01-12 | 5.05 | 5.08 | 4.98 | 5.04 | 5.02 | qfq | 85,324,148 | 428,004,567 | 0.00% |
| 2026-01-09 | 5.03 | 5.08 | 4.99 | 5.04 | 5.02 | qfq | 66,361,459 | 333,606,709 | 0.00% |
| 2026-01-08 | 5.04 | 5.05 | 4.99 | 5.04 | 5.02 | qfq | 51,060,484 | 256,615,068 | 0.20% |
| 2026-01-07 | 5.16 | 5.16 | 5.02 | 5.03 | 5.01 | qfq | 68,611,893 | 347,569,175 | -2.52% |
| 2026-01-06 | 4.93 | 5.17 | 4.91 | 5.16 | 5.14 | qfq | 103,336,796 | 525,817,048 | 4.88% |
| 2026-01-05 | 4.91 | 4.95 | 4.87 | 4.92 | 4.90 | qfq | 38,935,614 | 191,134,133 | 0.41% |
| 2025-12-31 | 4.92 | 4.95 | 4.85 | 4.90 | 4.88 | qfq | 34,004,610 | 166,317,338 | -0.41% |
| 2025-12-30 | 4.94 | 4.99 | 4.83 | 4.92 | 4.90 | qfq | 40,081,664 | 197,156,321 | -0.61% |
| 2025-12-29 | 5.02 | 5.06 | 4.94 | 4.95 | 4.93 | qfq | 42,671,474 | 212,894,335 | -1.39% |
| 2025-12-26 | 4.93 | 5.07 | 4.92 | 5.02 | 5.00 | qfq | 54,470,640 | 272,022,196 | 2.24% |
| 2025-12-25 | 4.95 | 4.96 | 4.88 | 4.91 | 4.89 | qfq | 30,492,636 | 149,692,388 | -0.41% |
| 2025-12-24 | 4.89 | 4.94 | 4.87 | 4.93 | 4.91 | qfq | 30,038,280 | 147,670,270 | 0.41% |
| 2025-12-23 | 4.95 | 4.97 | 4.89 | 4.91 | 4.89 | qfq | 32,630,210 | 160,465,625 | -0.61% |
| 2025-12-22 | 4.87 | 4.96 | 4.86 | 4.94 | 4.92 | qfq | 36,674,741 | 180,775,199 | 1.44% |
| 2025-12-19 | 4.71 | 4.90 | 4.70 | 4.87 | 4.85 | qfq | 58,111,049 | 281,629,644 | 3.62% |
| 2025-12-18 | 4.72 | 4.79 | 4.70 | 4.70 | 4.68 | qfq | 31,385,529 | 148,746,163 | -1.05% |
| 2025-12-17 | 4.71 | 4.77 | 4.63 | 4.75 | 4.73 | qfq | 43,282,095 | 203,455,916 | 1.28% |
| 2025-12-16 | 4.83 | 4.84 | 4.68 | 4.69 | 4.67 | qfq | 53,499,273 | 252,689,078 | -2.70% |
| 2025-12-15 | 4.85 | 4.90 | 4.80 | 4.82 | 4.80 | qfq | 32,452,440 | 157,319,924 | -0.82% |
| 2025-12-12 | 4.83 | 4.88 | 4.79 | 4.86 | 4.84 | qfq | 32,016,374 | 155,167,897 | 0.83% |
| 2025-12-11 | 4.90 | 4.93 | 4.80 | 4.82 | 4.80 | qfq | 35,720,533 | 173,621,733 | -1.43% |
| 2025-12-10 | 4.92 | 4.93 | 4.85 | 4.89 | 4.87 | qfq | 27,446,305 | 134,132,153 | -0.41% |
| 2025-12-09 | 5.00 | 5.00 | 4.90 | 4.91 | 4.89 | qfq | 36,518,800 | 180,054,279 | -1.80% |
| 2025-12-08 | 5.11 | 5.12 | 4.99 | 5.00 | 4.98 | qfq | 54,216,322 | 272,419,252 | -1.77% |
| 2025-12-05 | 5.08 | 5.10 | 5.01 | 5.09 | 5.07 | qfq | 37,179,720 | 188,309,257 | 0.00% |
| 2025-12-04 | 5.03 | 5.19 | 4.96 | 5.09 | 5.07 | qfq | 68,049,608 | 344,352,722 | 1.60% |
| 2025-12-03 | 5.07 | 5.11 | 4.99 | 5.01 | 4.99 | qfq | 38,707,012 | 195,360,928 | -0.99% |
| 2025-12-02 | 5.13 | 5.14 | 5.00 | 5.06 | 5.04 | qfq | 53,006,819 | 267,674,373 | -1.94% |
| 2025-12-01 | 5.10 | 5.27 | 5.10 | 5.16 | 5.14 | qfq | 66,305,883 | 343,562,279 | 1.18% |
| 2025-11-28 | 5.03 | 5.15 | 4.99 | 5.10 | 5.08 | qfq | 60,648,614 | 308,695,685 | 2.20% |
| 2025-11-27 | 4.86 | 5.10 | 4.85 | 4.99 | 4.97 | qfq | 66,841,125 | 333,952,502 | 2.67% |
| 2025-11-26 | 4.93 | 4.95 | 4.86 | 4.86 | 4.84 | qfq | 39,521,082 | 193,951,132 | -1.22% |
| 2025-11-25 | 4.91 | 4.95 | 4.88 | 4.92 | 4.90 | qfq | 47,202,059 | 232,044,907 | 0.82% |
| 2025-11-24 | 4.86 | 4.94 | 4.74 | 4.88 | 4.86 | qfq | 58,493,950 | 282,567,611 | 1.46% |
| 2025-11-21 | 5.25 | 5.25 | 4.80 | 4.81 | 4.79 | qfq | 143,018,270 | 708,336,854 | -8.56% |
| 2025-11-20 | 5.43 | 5.48 | 5.23 | 5.26 | 5.24 | qfq | 69,473,068 | 370,849,262 | -2.41% |
| 2025-11-19 | 5.51 | 5.66 | 5.33 | 5.39 | 5.37 | qfq | 89,812,485 | 490,409,415 | -2.00% |
| 2025-11-18 | 5.62 | 5.88 | 5.48 | 5.50 | 5.48 | qfq | 108,307,089 | 607,729,493 | -2.83% |
| 2025-11-17 | 5.64 | 5.70 | 5.48 | 5.66 | 5.64 | qfq | 81,726,268 | 456,680,950 | 0.53% |
| 2025-11-14 | 5.69 | 5.77 | 5.62 | 5.63 | 5.61 | qfq | 67,659,368 | 384,079,814 | -2.43% |
| 2025-11-13 | 5.60 | 5.82 | 5.60 | 5.77 | 5.74 | qfq | 102,841,950 | 591,874,354 | 2.85% |
| 2025-11-12 | 5.67 | 5.70 | 5.43 | 5.61 | 5.59 | qfq | 74,241,630 | 413,518,092 | -1.41% |
| 2025-11-11 | 5.74 | 5.82 | 5.67 | 5.69 | 5.67 | qfq | 66,497,969 | 380,275,080 | 0.18% |
| 2025-11-10 | 5.70 | 5.82 | 5.66 | 5.68 | 5.66 | qfq | 102,169,297 | 586,751,908 | 1.07% |
| 2025-11-07 | 5.51 | 5.69 | 5.48 | 5.62 | 5.60 | qfq | 103,602,567 | 580,386,467 | 1.44% |
| 2025-11-06 | 5.47 | 5.64 | 5.45 | 5.54 | 5.52 | qfq | 69,386,752 | 384,768,231 | 1.28% |
| 2025-11-05 | 5.31 | 5.53 | 5.27 | 5.47 | 5.45 | qfq | 75,359,835 | 408,140,664 | 2.24% |
| 2025-11-04 | 5.50 | 5.51 | 5.30 | 5.35 | 5.33 | qfq | 73,741,166 | 397,185,799 | -3.08% |
| 2025-11-03 | 5.59 | 5.72 | 5.42 | 5.52 | 5.50 | qfq | 80,716,911 | 445,012,481 | -1.08% |
| 2025-10-31 | 5.59 | 5.77 | 5.56 | 5.58 | 5.56 | qfq | 75,315,013 | 425,677,334 | -0.18% |
| 2025-10-30 | 5.68 | 5.71 | 5.54 | 5.59 | 5.57 | qfq | 71,852,308 | 402,676,507 | -1.93% |
| 2025-10-29 | 5.60 | 5.74 | 5.58 | 5.70 | 5.68 | qfq | 66,789,202 | 379,770,041 | 1.42% |
| 2025-10-28 | 5.75 | 5.86 | 5.62 | 5.62 | 5.60 | qfq | 101,792,554 | 583,723,188 | -3.27% |
| 2025-10-27 | 5.45 | 5.83 | 5.45 | 5.81 | 5.78 | qfq | 140,554,076 | 799,020,131 | 7.00% |
| 2025-10-24 | 5.45 | 5.55 | 5.40 | 5.43 | 5.41 | qfq | 52,645,558 | 287,422,494 | -0.37% |
| 2025-10-23 | 5.39 | 5.47 | 5.29 | 5.45 | 5.43 | qfq | 54,267,806 | 291,737,074 | 1.11% |
| 2025-10-22 | 5.51 | 5.53 | 5.35 | 5.39 | 5.37 | qfq | 80,065,688 | 433,174,911 | -3.06% |
| 2025-10-21 | 5.62 | 5.64 | 5.53 | 5.56 | 5.54 | qfq | 74,207,664 | 413,685,790 | -1.07% |
| 2025-10-20 | 5.67 | 5.72 | 5.48 | 5.62 | 5.60 | qfq | 86,702,199 | 487,379,787 | 0.36% |
| 2025-10-17 | 5.81 | 5.98 | 5.58 | 5.60 | 5.58 | qfq | 98,776,765 | 567,449,884 | -3.78% |
| 2025-10-16 | 5.94 | 5.95 | 5.67 | 5.82 | 5.79 | qfq | 97,778,334 | 565,751,143 | 0.69% |
| 2025-10-15 | 5.78 | 5.82 | 5.60 | 5.78 | 5.75 | qfq | 102,757,082 | 587,680,985 | 0.35% |
| 2025-10-14 | 6.07 | 6.19 | 5.75 | 5.76 | 5.73 | qfq | 157,509,907 | 938,078,633 | -3.84% |
| 2025-10-13 | 5.80 | 6.05 | 5.76 | 5.99 | 5.96 | qfq | 137,651,728 | 813,786,739 | -1.48% |
| 2025-10-10 | 6.05 | 6.18 | 5.95 | 6.08 | 6.05 | qfq | 139,611,486 | 849,154,840 | -0.16% |
| 2025-10-09 | 5.85 | 6.18 | 5.80 | 6.09 | 6.06 | qfq | 202,796,092 | 1,220,441,730 | 5.18% |
| 2025-09-30 | 5.54 | 5.85 | 5.51 | 5.79 | 5.76 | qfq | 174,270,973 | 994,843,227 | 4.70% |
| 2025-09-29 | 5.34 | 5.60 | 5.31 | 5.53 | 5.51 | qfq | 135,662,191 | 743,825,621 | 4.54% |
| 2025-09-26 | 5.47 | 5.49 | 5.28 | 5.29 | 5.27 | qfq | 96,169,868 | 516,085,622 | -2.94% |
| 2025-09-25 | 5.77 | 5.80 | 5.43 | 5.45 | 5.43 | qfq | 155,791,265 | 864,352,665 | -5.55% |
| 2025-09-24 | 5.70 | 5.79 | 5.46 | 5.77 | 5.74 | qfq | 137,008,252 | 780,884,092 | 0.35% |
| 2025-09-23 | 5.78 | 5.88 | 5.52 | 5.75 | 5.72 | qfq | 279,865,960 | 1,598,043,304 | -1.54% |
| 2025-09-22 | 5.40 | 5.84 | 5.38 | 5.84 | 5.81 | qfq | 389,118,841 | 2,232,079,873 | 9.98% |
| 2025-09-19 | 4.96 | 5.37 | 4.96 | 5.31 | 5.29 | qfq | 239,513,958 | 1,253,599,534 | 7.49% |
| 2025-09-18 | 5.15 | 5.15 | 4.92 | 4.94 | 4.92 | qfq | 96,653,445 | 485,950,043 | -3.89% |
| 2025-09-17 | 5.14 | 5.18 | 5.10 | 5.14 | 5.12 | qfq | 59,098,015 | 302,957,915 | 0.00% |
| 2025-09-16 | 5.17 | 5.18 | 5.00 | 5.14 | 5.12 | qfq | 95,895,836 | 487,115,213 | -0.77% |
| 2025-09-15 | 5.25 | 5.28 | 5.15 | 5.18 | 5.16 | qfq | 90,408,855 | 470,440,537 | -0.96% |
| 2025-09-12 | 5.12 | 5.28 | 5.03 | 5.23 | 5.21 | qfq | 144,671,945 | 750,222,314 | 2.35% |
| 2025-09-11 | 5.08 | 5.12 | 5.01 | 5.11 | 5.09 | qfq | 80,131,235 | 405,736,525 | 0.20% |
| 2025-09-10 | 5.13 | 5.20 | 5.04 | 5.10 | 5.08 | qfq | 98,532,857 | 502,591,992 | -1.54% |
| 2025-09-09 | 5.23 | 5.39 | 5.13 | 5.18 | 5.16 | qfq | 144,629,230 | 758,281,755 | -0.19% |
| 2025-09-08 | 5.22 | 5.23 | 5.10 | 5.19 | 5.17 | qfq | 116,671,142 | 601,084,425 | 0.97% |
| 2025-09-05 | 4.96 | 5.15 | 4.94 | 5.14 | 5.12 | qfq | 122,487,369 | 624,890,757 | 3.42% |
| 2025-09-04 | 5.09 | 5.17 | 4.90 | 4.97 | 4.95 | qfq | 132,119,656 | 665,517,795 | -2.17% |
| 2025-09-03 | 5.10 | 5.23 | 5.03 | 5.08 | 5.06 | qfq | 131,403,221 | 675,654,755 | 0.40% |
| 2025-09-02 | 5.21 | 5.24 | 5.02 | 5.06 | 5.04 | qfq | 135,709,507 | 690,517,050 | -3.80% |
| 2025-09-01 | 5.10 | 5.32 | 4.98 | 5.26 | 5.24 | qfq | 199,343,942 | 1,038,445,554 | 3.95% |
| 2025-08-29 | 5.08 | 5.13 | 4.96 | 5.06 | 5.04 | qfq | 144,706,227 | 730,032,549 | -0.20% |
| 2025-08-28 | 5.06 | 5.16 | 4.89 | 5.07 | 5.05 | qfq | 186,414,303 | 936,236,078 | 0.00% |
| 2025-08-27 | 5.22 | 5.44 | 5.04 | 5.07 | 5.05 | qfq | 361,356,243 | 1,896,244,550 | -3.80% |
| 2025-08-26 | 4.79 | 5.27 | 4.79 | 5.27 | 5.25 | qfq | 266,995,401 | 1,365,691,080 | 10.02% |
| 2025-08-25 | 4.81 | 4.86 | 4.73 | 4.79 | 4.77 | qfq | 150,211,498 | 721,295,472 | -1.03% |
| 2025-08-22 | 4.91 | 4.99 | 4.76 | 4.84 | 4.82 | qfq | 262,961,550 | 1,269,104,818 | -1.22% |
| 2025-08-21 | 4.51 | 4.90 | 4.50 | 4.90 | 4.88 | qfq | 302,370,807 | 1,456,265,830 | 10.11% |
| 2025-08-20 | 4.35 | 4.49 | 4.32 | 4.45 | 4.43 | qfq | 105,752,472 | 468,238,112 | 2.06% |
| 2025-08-19 | 4.33 | 4.39 | 4.30 | 4.36 | 4.34 | qfq | 63,635,285 | 276,731,583 | 0.93% |
| 2025-08-18 | 4.31 | 4.33 | 4.28 | 4.32 | 4.30 | qfq | 53,058,569 | 228,785,970 | 0.47% |
| 2025-08-15 | 4.23 | 4.31 | 4.22 | 4.30 | 4.28 | qfq | 45,740,770 | 196,049,108 | 1.65% |
| 2025-08-14 | 4.29 | 4.32 | 4.23 | 4.23 | 4.21 | qfq | 50,346,529 | 215,196,009 | -1.17% |
| 2025-08-13 | 4.29 | 4.31 | 4.25 | 4.28 | 4.26 | qfq | 36,717,075 | 157,245,961 | 0.00% |
| 2025-08-12 | 4.31 | 4.31 | 4.26 | 4.28 | 4.26 | qfq | 33,406,375 | 143,055,309 | -0.70% |
| 2025-08-11 | 4.24 | 4.33 | 4.23 | 4.31 | 4.29 | qfq | 66,312,018 | 284,693,934 | 2.38% |
| 2025-08-08 | 4.21 | 4.23 | 4.19 | 4.21 | 4.19 | qfq | 24,358,445 | 102,474,274 | -0.47% |
| 2025-08-07 | 4.25 | 4.26 | 4.21 | 4.23 | 4.21 | qfq | 28,775,775 | 121,618,186 | -0.47% |
| 2025-08-06 | 4.24 | 4.26 | 4.21 | 4.25 | 4.23 | qfq | 25,543,654 | 108,233,572 | 0.00% |
| 2025-08-05 | 4.22 | 4.25 | 4.20 | 4.25 | 4.23 | qfq | 19,112,554 | 80,894,837 | 0.71% |
| 2025-08-04 | 4.18 | 4.22 | 4.17 | 4.22 | 4.20 | qfq | 22,123,864 | 92,849,802 | 0.48% |
| 2025-08-01 | 4.20 | 4.22 | 4.18 | 4.20 | 4.18 | qfq | 25,318,892 | 106,430,415 | 0.24% |
| 2025-07-31 | 4.29 | 4.30 | 4.17 | 4.19 | 4.17 | qfq | 59,007,492 | 248,739,992 | -2.56% |
| 2025-07-30 | 4.30 | 4.38 | 4.28 | 4.30 | 4.28 | qfq | 41,637,495 | 180,205,676 | -0.23% |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.31 | 4.29 | qfq | 38,800,705 | 166,354,939 | -0.69% |
| 2025-07-28 | 4.39 | 4.40 | 4.32 | 4.34 | 4.32 | qfq | 45,848,120 | 199,612,098 | -0.91% |
| 2025-07-25 | 4.44 | 4.46 | 4.37 | 4.38 | 4.36 | qfq | 47,188,670 | 207,750,525 | -0.23% |
| 2025-07-24 | 4.29 | 4.40 | 4.28 | 4.39 | 4.37 | qfq | 54,686,243 | 238,066,748 | 2.09% |
| 2025-07-23 | 4.34 | 4.38 | 4.29 | 4.30 | 4.28 | qfq | 46,720,670 | 202,577,613 | -0.92% |
| 2025-07-22 | 4.29 | 4.34 | 4.25 | 4.34 | 4.32 | qfq | 55,488,450 | 238,968,314 | 1.40% |
| 2025-07-21 | 4.23 | 4.29 | 4.23 | 4.28 | 4.26 | qfq | 44,550,470 | 190,206,409 | 1.18% |
| 2025-07-18 | 4.21 | 4.24 | 4.19 | 4.23 | 4.21 | qfq | 37,116,360 | 156,774,394 | 0.95% |
| 2025-07-17 | 4.19 | 4.20 | 4.16 | 4.19 | 4.17 | qfq | 23,337,152 | 97,580,418 | 0.00% |
| 2025-07-16 | 4.19 | 4.21 | 4.17 | 4.19 | 4.17 | qfq | 28,891,235 | 121,023,467 | -0.48% |
| 2025-07-15 | 4.28 | 4.34 | 4.20 | 4.21 | 4.19 | qfq | 50,825,276 | 216,606,377 | -0.71% |
| 2025-07-14 | 4.28 | 4.30 | 4.23 | 4.24 | 4.22 | qfq | 29,837,565 | 127,000,260 | -0.93% |
| 2025-07-11 | 4.20 | 4.31 | 4.19 | 4.28 | 4.26 | qfq | 57,956,265 | 246,898,980 | 1.90% |
| 2025-07-10 | 4.16 | 4.22 | 4.16 | 4.20 | 4.18 | qfq | 29,171,014 | 122,285,097 | 0.96% |
| 2025-07-09 | 4.19 | 4.20 | 4.16 | 4.16 | 4.14 | qfq | 21,628,530 | 90,332,402 | -0.72% |
| 2025-07-08 | 4.16 | 4.20 | 4.14 | 4.19 | 4.17 | qfq | 32,632,644 | 136,123,815 | 0.72% |
| 2025-07-07 | 4.13 | 4.19 | 4.10 | 4.16 | 4.14 | qfq | 33,851,945 | 140,605,242 | 0.73% |
| 2025-07-04 | 4.18 | 4.19 | 4.13 | 4.13 | 4.11 | qfq | 30,296,325 | 126,005,330 | -0.96% |
| 2025-07-03 | 4.17 | 4.19 | 4.13 | 4.17 | 4.15 | qfq | 26,802,326 | 111,488,444 | 0.00% |
| 2025-07-02 | 4.14 | 4.17 | 4.12 | 4.17 | 4.15 | qfq | 25,543,530 | 106,038,713 | 0.48% |
| 2025-07-01 | 4.15 | 4.16 | 4.10 | 4.15 | 4.13 | qfq | 23,312,925 | 96,203,479 | 0.00% |
| 2025-06-30 | 4.16 | 4.16 | 4.13 | 4.15 | 4.13 | qfq | 23,568,163 | 97,575,378 | -0.24% |
| 2025-06-27 | 4.15 | 4.18 | 4.14 | 4.16 | 4.14 | qfq | 23,262,140 | 96,834,929 | 0.48% |
| 2025-06-26 | 4.16 | 4.17 | 4.13 | 4.14 | 4.12 | qfq | 22,943,800 | 95,248,852 | -0.72% |
| 2025-06-25 | 4.15 | 4.18 | 4.12 | 4.17 | 4.15 | qfq | 29,027,860 | 120,535,429 | 0.24% |
| 2025-06-24 | 4.09 | 4.17 | 4.07 | 4.16 | 4.14 | qfq | 26,109,150 | 107,922,552 | 1.96% |
| 2025-06-23 | 4.06 | 4.10 | 4.05 | 4.08 | 4.06 | qfq | 18,883,869 | 77,007,254 | 0.25% |
| 2025-06-20 | 4.06 | 4.12 | 4.06 | 4.07 | 4.05 | qfq | 18,275,625 | 74,746,626 | 0.00% |
| 2025-06-19 | 4.09 | 4.12 | 4.06 | 4.07 | 4.05 | qfq | 18,993,390 | 77,551,027 | -0.97% |
| 2025-06-18 | 4.16 | 4.16 | 4.10 | 4.11 | 4.09 | qfq | 19,187,580 | 78,946,525 | -1.20% |
| 2025-06-17 | 4.16 | 4.18 | 4.15 | 4.16 | 4.14 | qfq | 21,795,502 | 90,739,757 | 0.24% |
| 2025-06-16 | 4.17 | 4.17 | 4.13 | 4.15 | 4.13 | qfq | 17,077,908 | 70,888,196 | -0.24% |
| 2025-06-13 | 4.17 | 4.22 | 4.15 | 4.16 | 4.14 | qfq | 23,154,342 | 96,587,508 | -0.72% |
| 2025-06-12 | 4.25 | 4.26 | 4.17 | 4.19 | 4.17 | qfq | 40,640,453 | 170,656,061 | -1.41% |
| 2025-06-11 | 4.21 | 4.28 | 4.20 | 4.25 | 4.23 | qfq | 34,128,369 | 145,250,370 | 1.19% |
| 2025-06-10 | 4.24 | 4.27 | 4.19 | 4.20 | 4.18 | qfq | 33,683,814 | 142,597,652 | -0.94% |
| 2025-06-09 | 4.23 | 4.25 | 4.21 | 4.24 | 4.22 | qfq | 19,040,293 | 80,548,619 | 0.47% |
| 2025-06-06 | 4.22 | 4.25 | 4.20 | 4.22 | 4.20 | qfq | 19,996,730 | 84,545,543 | 0.24% |
| 2025-06-05 | 4.24 | 4.24 | 4.19 | 4.21 | 4.19 | qfq | 18,275,112 | 76,934,286 | -0.71% |
| 2025-06-04 | 4.19 | 4.25 | 4.18 | 4.24 | 4.22 | qfq | 19,638,824 | 83,010,400 | 1.44% |
| 2025-06-03 | 4.20 | 4.23 | 4.17 | 4.18 | 4.16 | qfq | 23,770,150 | 99,616,192 | -0.95% |
| 2025-05-30 | 4.29 | 4.29 | 4.21 | 4.22 | 4.20 | qfq | 30,680,502 | 130,049,095 | -1.86% |
| 2025-05-29 | 4.29 | 4.34 | 4.27 | 4.30 | 4.28 | qfq | 36,758,353 | 158,394,452 | 0.23% |
| 2025-05-28 | 4.35 | 4.35 | 4.27 | 4.29 | 4.27 | qfq | 26,681,624 | 114,602,764 | -1.38% |
| 2025-05-27 | 4.39 | 4.40 | 4.29 | 4.35 | 4.33 | qfq | 37,427,433 | 162,066,456 | -0.91% |
| 2025-05-26 | 4.30 | 4.39 | 4.30 | 4.39 | 4.37 | qfq | 48,674,247 | 212,105,533 | 2.33% |
| 2025-05-23 | 4.29 | 4.40 | 4.27 | 4.29 | 4.27 | qfq | 45,482,518 | 197,340,409 | 0.70% |
| 2025-05-22 | 4.32 | 4.37 | 4.26 | 4.26 | 4.24 | qfq | 28,112,357 | 121,026,933 | -1.84% |
| 2025-05-21 | 4.35 | 4.39 | 4.30 | 4.34 | 4.32 | qfq | 30,956,008 | 134,432,112 | -0.46% |
| 2025-05-20 | 4.32 | 4.37 | 4.29 | 4.36 | 4.34 | qfq | 35,733,985 | 154,904,433 | 0.69% |
| 2025-05-19 | 4.26 | 4.33 | 4.21 | 4.33 | 4.31 | qfq | 31,201,427 | 133,999,242 | 1.64% |
| 2025-05-16 | 4.26 | 4.32 | 4.25 | 4.26 | 4.24 | qfq | 22,556,238 | 96,438,916 | 0.00% |
| 2025-05-15 | 4.33 | 4.38 | 4.26 | 4.26 | 4.24 | qfq | 32,683,780 | 140,644,990 | -2.07% |
| 2025-05-14 | 4.34 | 4.38 | 4.30 | 4.35 | 4.33 | qfq | 38,819,565 | 168,823,241 | 0.00% |
| 2025-05-13 | 4.37 | 4.40 | 4.33 | 4.35 | 4.33 | qfq | 41,099,240 | 179,018,913 | 0.46% |
| 2025-05-12 | 4.28 | 4.37 | 4.25 | 4.33 | 4.31 | qfq | 40,865,577 | 176,947,208 | 1.88% |
| 2025-05-09 | 4.23 | 4.30 | 4.17 | 4.25 | 4.23 | qfq | 52,053,474 | 221,045,878 | 0.71% |
| 2025-05-08 | 4.21 | 4.27 | 4.19 | 4.22 | 4.20 | qfq | 30,474,225 | 128,778,661 | -0.47% |
| 2025-05-07 | 4.21 | 4.25 | 4.17 | 4.24 | 4.22 | qfq | 53,384,628 | 225,046,112 | 1.44% |
| 2025-05-06 | 4.10 | 4.18 | 4.09 | 4.18 | 4.16 | qfq | 39,050,364 | 161,699,417 | 2.45% |
| 2025-04-30 | 4.06 | 4.11 | 4.05 | 4.08 | 4.06 | qfq | 25,910,769 | 105,562,783 | 0.74% |
| 2025-04-29 | 4.05 | 4.08 | 4.03 | 4.05 | 4.03 | qfq | 15,415,050 | 62,602,657 | 0.00% |
| 2025-04-28 | 4.11 | 4.14 | 4.04 | 4.05 | 4.03 | qfq | 25,050,995 | 101,937,977 | -0.98% |
| 2025-04-25 | 4.08 | 4.11 | 4.07 | 4.09 | 4.07 | qfq | 22,660,464 | 92,699,485 | 0.49% |
| 2025-04-24 | 4.13 | 4.14 | 4.06 | 4.07 | 4.05 | qfq | 35,677,709 | 145,874,113 | -1.69% |
| 2025-04-23 | 4.11 | 4.15 | 4.09 | 4.14 | 4.12 | qfq | 31,662,074 | 130,587,944 | 0.98% |
| 2025-04-22 | 4.11 | 4.13 | 4.09 | 4.10 | 4.08 | qfq | 23,351,456 | 95,881,005 | -0.24% |
| 2025-04-21 | 4.08 | 4.12 | 4.08 | 4.11 | 4.09 | qfq | 22,863,248 | 93,881,094 | 0.24% |
| 2025-04-18 | 4.15 | 4.17 | 4.08 | 4.10 | 4.08 | qfq | 30,903,445 | 127,044,775 | -1.68% |
| 2025-04-17 | 4.13 | 4.23 | 4.11 | 4.17 | 4.15 | qfq | 43,177,943 | 180,587,241 | 0.24% |
| 2025-04-16 | 4.08 | 4.21 | 4.05 | 4.16 | 4.14 | qfq | 57,191,358 | 235,634,516 | 1.71% |
| 2025-04-15 | 4.10 | 4.12 | 4.06 | 4.09 | 4.07 | qfq | 24,468,920 | 99,901,041 | -0.24% |
| 2025-04-14 | 4.10 | 4.13 | 4.08 | 4.10 | 4.08 | qfq | 33,597,240 | 137,907,131 | 0.49% |
| 2025-04-11 | 4.05 | 4.11 | 4.03 | 4.08 | 4.05 | qfq | 29,707,820 | 121,305,932 | -0.24% |
| 2025-04-10 | 4.08 | 4.17 | 4.07 | 4.09 | 4.06 | qfq | 46,680,841 | 192,159,568 | 1.49% |
| 2025-04-09 | 3.95 | 4.05 | 3.78 | 4.03 | 4.00 | qfq | 58,979,853 | 232,528,587 | 0.50% |
| 2025-04-08 | 3.96 | 4.07 | 3.95 | 4.01 | 3.98 | qfq | 64,684,980 | 258,915,592 | 0.50% |
| 2025-04-07 | 4.30 | 4.30 | 3.99 | 3.99 | 3.96 | qfq | 74,574,265 | 303,514,648 | -9.93% |
| 2025-04-03 | 4.40 | 4.48 | 4.38 | 4.43 | 4.39 | qfq | 33,500,382 | 148,315,517 | -0.23% |
| 2025-04-02 | 4.43 | 4.48 | 4.38 | 4.44 | 4.40 | qfq | 35,149,160 | 156,042,464 | 0.23% |
| 2025-04-01 | 4.39 | 4.46 | 4.38 | 4.43 | 4.39 | qfq | 38,899,033 | 171,795,650 | 1.14% |
| 2025-03-31 | 4.45 | 4.48 | 4.36 | 4.38 | 4.34 | qfq | 52,907,358 | 233,230,622 | -2.67% |
| 2025-03-28 | 4.66 | 4.67 | 4.47 | 4.50 | 4.46 | qfq | 79,935,023 | 361,493,283 | -3.02% |
| 2025-03-27 | 4.69 | 4.72 | 4.61 | 4.64 | 4.60 | qfq | 94,251,594 | 440,191,617 | -1.07% |
| 2025-03-26 | 4.66 | 4.79 | 4.61 | 4.69 | 4.65 | qfq | 129,695,929 | 610,034,276 | 1.08% |
| 2025-03-25 | 4.50 | 4.70 | 4.46 | 4.64 | 4.60 | qfq | 126,415,315 | 581,518,052 | 3.11% |
| 2025-03-24 | 4.48 | 4.53 | 4.41 | 4.50 | 4.46 | qfq | 64,560,429 | 288,855,026 | 0.90% |
| 2025-03-21 | 4.48 | 4.54 | 4.45 | 4.46 | 4.42 | qfq | 42,538,998 | 190,968,985 | -0.89% |
| 2025-03-20 | 4.53 | 4.55 | 4.49 | 4.50 | 4.46 | qfq | 42,752,638 | 193,113,102 | -0.22% |
| 2025-03-19 | 4.52 | 4.54 | 4.48 | 4.51 | 4.47 | qfq | 39,640,136 | 178,751,947 | -0.44% |
| 2025-03-18 | 4.57 | 4.59 | 4.52 | 4.53 | 4.49 | qfq | 43,591,118 | 198,536,827 | -0.88% |
| 2025-03-17 | 4.61 | 4.63 | 4.55 | 4.57 | 4.53 | qfq | 48,604,842 | 222,483,278 | -0.65% |
| 2025-03-14 | 4.55 | 4.63 | 4.54 | 4.60 | 4.56 | qfq | 64,529,822 | 296,117,556 | 1.32% |
| 2025-03-13 | 4.61 | 4.64 | 4.48 | 4.54 | 4.50 | qfq | 58,712,911 | 265,461,001 | -0.66% |
| 2025-03-12 | 4.65 | 4.67 | 4.55 | 4.57 | 4.53 | qfq | 58,149,823 | 266,909,437 | -1.72% |
| 2025-03-11 | 4.64 | 4.69 | 4.56 | 4.65 | 4.61 | qfq | 75,583,766 | 349,208,695 | -0.85% |
| 2025-03-10 | 4.71 | 4.73 | 4.64 | 4.69 | 4.65 | qfq | 70,773,278 | 330,852,759 | 0.64% |
| 2025-03-07 | 4.56 | 4.76 | 4.56 | 4.66 | 4.62 | qfq | 119,988,453 | 560,083,771 | 1.75% |
| 2025-03-06 | 4.48 | 4.64 | 4.47 | 4.58 | 4.54 | qfq | 93,405,949 | 427,227,030 | 2.46% |
| 2025-03-05 | 4.55 | 4.57 | 4.41 | 4.47 | 4.43 | qfq | 74,076,701 | 329,860,663 | -1.54% |
| 2025-03-04 | 4.54 | 4.64 | 4.41 | 4.54 | 4.50 | qfq | 148,885,715 | 672,149,214 | -0.87% |
| 2025-03-03 | 4.26 | 4.69 | 4.23 | 4.58 | 4.54 | qfq | 205,099,702 | 938,496,751 | 7.51% |
| 2025-02-28 | 4.25 | 4.30 | 4.22 | 4.26 | 4.23 | qfq | 46,903,020 | 199,709,509 | 0.00% |
| 2025-02-27 | 4.30 | 4.31 | 4.21 | 4.26 | 4.23 | qfq | 45,099,055 | 191,789,190 | -1.16% |
| 2025-02-26 | 4.29 | 4.35 | 4.27 | 4.31 | 4.28 | qfq | 41,008,356 | 176,418,019 | 0.47% |
| 2025-02-25 | 4.32 | 4.35 | 4.27 | 4.29 | 4.26 | qfq | 35,168,022 | 151,244,965 | -0.92% |
| 2025-02-24 | 4.37 | 4.40 | 4.31 | 4.33 | 4.30 | qfq | 42,757,778 | 185,897,584 | -0.46% |
| 2025-02-21 | 4.35 | 4.48 | 4.31 | 4.35 | 4.31 | qfq | 69,109,821 | 302,281,601 | 0.23% |
| 2025-02-20 | 4.27 | 4.35 | 4.25 | 4.34 | 4.31 | qfq | 49,660,405 | 214,348,360 | 1.64% |
| 2025-02-19 | 4.23 | 4.29 | 4.23 | 4.27 | 4.24 | qfq | 27,996,486 | 119,459,477 | 0.47% |
| 2025-02-18 | 4.29 | 4.32 | 4.23 | 4.25 | 4.22 | qfq | 36,741,856 | 157,165,121 | -1.16% |
| 2025-02-17 | 4.39 | 4.40 | 4.28 | 4.30 | 4.27 | qfq | 55,074,795 | 237,467,470 | -1.83% |
| 2025-02-14 | 4.44 | 4.57 | 4.36 | 4.38 | 4.34 | qfq | 53,264,499 | 235,614,781 | 0.23% |
| 2025-02-13 | 4.48 | 4.49 | 4.37 | 4.37 | 4.33 | qfq | 51,794,285 | 228,436,466 | -2.46% |
| 2025-02-12 | 4.36 | 4.54 | 4.34 | 4.48 | 4.44 | qfq | 78,099,306 | 347,574,275 | 3.94% |
| 2025-02-11 | 4.36 | 4.38 | 4.26 | 4.31 | 4.28 | qfq | 41,651,696 | 178,946,332 | -1.15% |
| 2025-02-10 | 4.40 | 4.45 | 4.35 | 4.36 | 4.32 | qfq | 53,701,069 | 235,619,453 | 0.00% |
| 2025-02-07 | 4.26 | 4.41 | 4.24 | 4.36 | 4.32 | qfq | 46,935,670 | 204,037,877 | 2.35% |
| 2025-02-06 | 4.21 | 4.27 | 4.18 | 4.26 | 4.23 | qfq | 29,765,065 | 125,852,367 | 0.95% |
| 2025-02-05 | 4.28 | 4.30 | 4.20 | 4.22 | 4.19 | qfq | 29,433,574 | 124,967,404 | -0.47% |
| 2025-01-27 | 4.30 | 4.36 | 4.24 | 4.24 | 4.21 | qfq | 22,823,871 | 97,950,503 | -0.93% |
| 2025-01-24 | 4.19 | 4.29 | 4.17 | 4.28 | 4.25 | qfq | 32,280,904 | 136,755,258 | 2.15% |
| 2025-01-23 | 4.31 | 4.37 | 4.19 | 4.19 | 4.16 | qfq | 45,915,083 | 196,432,890 | -1.87% |
| 2025-01-22 | 4.31 | 4.32 | 4.23 | 4.27 | 4.24 | qfq | 31,370,389 | 133,863,940 | -1.16% |
| 2025-01-21 | 4.48 | 4.49 | 4.30 | 4.32 | 4.29 | qfq | 49,835,375 | 217,452,888 | -3.36% |
| 2025-01-20 | 4.51 | 4.56 | 4.44 | 4.47 | 4.43 | qfq | 36,277,245 | 162,952,097 | -0.45% |
| 2025-01-17 | 4.41 | 4.50 | 4.40 | 4.49 | 4.45 | qfq | 33,966,707 | 151,666,722 | 1.13% |
| 2025-01-16 | 4.39 | 4.50 | 4.38 | 4.44 | 4.40 | qfq | 44,187,658 | 196,342,490 | 1.37% |
| 2025-01-15 | 4.36 | 4.39 | 4.29 | 4.38 | 4.34 | qfq | 33,676,601 | 146,268,899 | 0.00% |
| 2025-01-14 | 4.19 | 4.39 | 4.18 | 4.38 | 4.34 | qfq | 50,773,601 | 218,251,912 | 5.29% |
| 2025-01-13 | 4.14 | 4.20 | 4.12 | 4.16 | 4.13 | qfq | 23,977,405 | 99,784,808 | -0.48% |
| 2025-01-10 | 4.26 | 4.31 | 4.17 | 4.18 | 4.15 | qfq | 26,162,099 | 110,603,615 | -1.65% |
| 2025-01-09 | 4.21 | 4.32 | 4.20 | 4.25 | 4.22 | qfq | 29,427,680 | 125,730,845 | 0.24% |
| 2025-01-08 | 4.27 | 4.30 | 4.14 | 4.24 | 4.21 | qfq | 38,698,179 | 162,656,501 | -0.93% |
| 2025-01-07 | 4.08 | 4.30 | 4.08 | 4.28 | 4.25 | qfq | 43,781,878 | 183,947,307 | 4.39% |
| 2025-01-06 | 4.06 | 4.13 | 4.04 | 4.10 | 4.07 | qfq | 31,411,211 | 128,249,239 | 0.49% |
| 2025-01-03 | 4.14 | 4.20 | 4.06 | 4.08 | 4.05 | qfq | 41,588,676 | 171,979,550 | -1.45% |
| 2025-01-02 | 4.23 | 4.29 | 4.11 | 4.14 | 4.11 | qfq | 39,524,353 | 165,745,404 | -2.36% |
| 2024-12-31 | 4.31 | 4.34 | 4.23 | 4.24 | 4.21 | qfq | 34,024,000 | 145,440,938 | -1.62% |
| 2024-12-30 | 4.31 | 4.37 | 4.27 | 4.31 | 4.28 | qfq | 30,449,797 | 131,373,363 | 0.00% |
| 2024-12-27 | 4.26 | 4.37 | 4.23 | 4.31 | 4.28 | qfq | 33,613,899 | 145,182,044 | 1.17% |
| 2024-12-26 | 4.30 | 4.36 | 4.25 | 4.26 | 4.23 | qfq | 30,177,099 | 129,504,365 | -0.23% |
| 2024-12-25 | 4.36 | 4.38 | 4.24 | 4.27 | 4.24 | qfq | 38,109,517 | 162,996,504 | -2.06% |
| 2024-12-24 | 4.36 | 4.42 | 4.30 | 4.36 | 4.32 | qfq | 39,020,347 | 169,811,270 | -0.23% |
| 2024-12-23 | 4.55 | 4.56 | 4.35 | 4.37 | 4.33 | qfq | 49,298,789 | 218,637,330 | -3.96% |
| 2024-12-20 | 4.49 | 4.57 | 4.46 | 4.55 | 4.51 | qfq | 45,890,270 | 208,012,129 | 1.79% |
| 2024-12-19 | 4.48 | 4.49 | 4.39 | 4.47 | 4.43 | qfq | 43,260,513 | 191,619,071 | -0.67% |
| 2024-12-18 | 4.53 | 4.56 | 4.49 | 4.50 | 4.46 | qfq | 38,621,005 | 174,536,296 | -0.88% |
| 2024-12-17 | 4.61 | 4.64 | 4.52 | 4.54 | 4.50 | qfq | 42,158,141 | 192,405,535 | -1.94% |
| 2024-12-16 | 4.68 | 4.72 | 4.59 | 4.63 | 4.59 | qfq | 46,805,773 | 217,528,365 | -1.07% |
| 2024-12-13 | 4.78 | 4.79 | 4.68 | 4.68 | 4.64 | qfq | 50,467,171 | 237,642,676 | -2.50% |
| 2024-12-12 | 4.86 | 4.90 | 4.73 | 4.80 | 4.76 | qfq | 64,464,999 | 309,884,256 | 0.00% |
| 2024-12-11 | 4.80 | 4.84 | 4.78 | 4.80 | 4.76 | qfq | 39,967,338 | 192,100,842 | 0.21% |
| 2024-12-10 | 4.96 | 4.99 | 4.78 | 4.79 | 4.75 | qfq | 73,072,441 | 355,950,350 | -1.03% |
| 2024-12-09 | 4.84 | 4.96 | 4.78 | 4.84 | 4.80 | qfq | 71,180,117 | 347,515,397 | 0.00% |
| 2024-12-06 | 4.87 | 4.89 | 4.73 | 4.84 | 4.80 | qfq | 69,581,307 | 335,209,006 | -1.02% |
| 2024-12-05 | 4.85 | 4.93 | 4.78 | 4.89 | 4.85 | qfq | 67,642,092 | 329,326,176 | 0.00% |
| 2024-12-04 | 4.93 | 5.26 | 4.87 | 4.89 | 4.85 | qfq | 186,846,083 | 938,661,910 | -0.61% |
| 2024-12-03 | 4.74 | 4.95 | 4.67 | 4.92 | 4.88 | qfq | 118,587,271 | 571,777,711 | 5.13% |
| 2024-12-02 | 4.51 | 4.72 | 4.51 | 4.68 | 4.64 | qfq | 71,325,285 | 331,775,296 | 3.77% |
| 2024-11-29 | 4.43 | 4.55 | 4.39 | 4.51 | 4.47 | qfq | 44,181,587 | 198,014,096 | 1.58% |
| 2024-11-28 | 4.52 | 4.55 | 4.43 | 4.44 | 4.40 | qfq | 38,108,785 | 170,919,679 | -1.99% |
| 2024-11-27 | 4.46 | 4.54 | 4.36 | 4.53 | 4.49 | qfq | 44,795,725 | 198,672,950 | 0.89% |
| 2024-11-26 | 4.54 | 4.59 | 4.47 | 4.49 | 4.45 | qfq | 37,367,536 | 168,907,378 | -1.75% |
| 2024-11-25 | 4.60 | 4.67 | 4.48 | 4.57 | 4.53 | qfq | 45,314,085 | 206,389,601 | -0.65% |
| 2024-11-22 | 4.74 | 4.78 | 4.58 | 4.60 | 4.56 | qfq | 64,770,682 | 303,966,466 | -2.95% |
| 2024-11-21 | 4.65 | 4.78 | 4.62 | 4.74 | 4.70 | qfq | 69,887,760 | 330,424,297 | 1.72% |
| 2024-11-20 | 4.59 | 4.68 | 4.57 | 4.66 | 4.62 | qfq | 50,039,649 | 231,949,663 | 1.53% |
| 2024-11-19 | 4.45 | 4.59 | 4.44 | 4.59 | 4.55 | qfq | 51,678,275 | 233,338,579 | 2.68% |
| 2024-11-18 | 4.66 | 4.71 | 4.46 | 4.47 | 4.43 | qfq | 77,586,840 | 353,292,661 | -3.87% |
| 2024-11-15 | 4.62 | 4.78 | 4.60 | 4.65 | 4.61 | qfq | 99,865,981 | 469,086,844 | 0.22% |
| 2024-11-14 | 4.63 | 4.76 | 4.62 | 4.64 | 4.60 | qfq | 73,660,535 | 344,377,881 | -0.22% |
| 2024-11-13 | 4.71 | 4.77 | 4.58 | 4.65 | 4.61 | qfq | 72,415,475 | 336,763,953 | -2.31% |
| 2024-11-12 | 4.82 | 4.94 | 4.71 | 4.76 | 4.72 | qfq | 118,329,335 | 570,061,642 | -0.83% |
| 2024-11-11 | 4.62 | 4.82 | 4.59 | 4.80 | 4.76 | qfq | 110,214,158 | 517,794,483 | 3.67% |
| 2024-11-08 | 4.65 | 4.70 | 4.56 | 4.63 | 4.59 | qfq | 99,629,753 | 459,837,833 | 0.22% |
| 2024-11-07 | 4.45 | 4.65 | 4.44 | 4.62 | 4.58 | qfq | 116,274,641 | 532,857,329 | 2.90% |
| 2024-11-06 | 4.46 | 4.60 | 4.43 | 4.49 | 4.45 | qfq | 108,653,574 | 489,405,737 | -0.22% |
| 2024-11-05 | 4.33 | 4.60 | 4.31 | 4.50 | 4.46 | qfq | 157,681,214 | 701,986,501 | 3.45% |
| 2024-11-04 | 4.40 | 4.42 | 4.26 | 4.35 | 4.31 | qfq | 70,423,886 | 303,937,987 | -0.23% |
| 2024-11-01 | 4.28 | 4.49 | 4.27 | 4.36 | 4.32 | qfq | 140,169,333 | 618,238,335 | 1.16% |
| 2024-10-31 | 4.29 | 4.37 | 4.22 | 4.31 | 4.28 | qfq | 93,156,525 | 400,634,165 | -0.92% |
| 2024-10-30 | 4.18 | 4.44 | 4.13 | 4.35 | 4.31 | qfq | 108,825,654 | 465,035,852 | 3.33% |
| 2024-10-29 | 4.36 | 4.39 | 4.20 | 4.21 | 4.18 | qfq | 65,075,990 | 277,415,547 | -2.77% |
| 2024-10-28 | 4.31 | 4.42 | 4.27 | 4.33 | 4.30 | qfq | 80,028,648 | 347,271,825 | 1.17% |
| 2024-10-25 | 4.10 | 4.34 | 4.09 | 4.28 | 4.25 | qfq | 95,564,148 | 404,392,436 | 4.65% |
| 2024-10-24 | 4.11 | 4.13 | 4.04 | 4.09 | 4.06 | qfq | 45,875,611 | 186,880,726 | -1.21% |
| 2024-10-23 | 4.06 | 4.18 | 4.03 | 4.14 | 4.11 | qfq | 69,142,127 | 284,840,718 | 1.97% |
| 2024-10-22 | 3.92 | 4.07 | 3.91 | 4.06 | 4.03 | qfq | 81,358,937 | 325,835,739 | 3.57% |
| 2024-10-21 | 3.95 | 3.98 | 3.90 | 3.92 | 3.89 | qfq | 57,874,848 | 227,764,521 | -0.51% |
| 2024-10-18 | 3.83 | 4.01 | 3.82 | 3.94 | 3.91 | qfq | 76,089,156 | 296,780,097 | 2.34% |
| 2024-10-17 | 3.99 | 3.99 | 3.84 | 3.85 | 3.82 | qfq | 50,902,270 | 198,938,602 | -2.53% |
| 2024-10-16 | 3.92 | 3.99 | 3.89 | 3.95 | 3.92 | qfq | 36,650,800 | 144,445,183 | 0.25% |
| 2024-10-15 | 4.04 | 4.06 | 3.94 | 3.94 | 3.91 | qfq | 47,544,431 | 190,219,996 | -2.96% |
| 2024-10-14 | 3.98 | 4.09 | 3.94 | 4.06 | 4.03 | qfq | 58,536,857 | 235,466,221 | 2.01% |
| 2024-10-11 | 4.19 | 4.21 | 3.90 | 3.98 | 3.95 | qfq | 66,441,182 | 268,298,021 | -5.24% |
| 2024-10-10 | 4.20 | 4.34 | 4.15 | 4.20 | 4.17 | qfq | 67,635,230 | 287,246,618 | -0.24% |
| 2024-10-09 | 4.51 | 4.54 | 4.19 | 4.21 | 4.18 | qfq | 109,740,073 | 477,744,980 | -9.46% |
| 2024-10-08 | 4.75 | 4.75 | 4.36 | 4.65 | 4.61 | qfq | 161,554,177 | 744,027,757 | 7.64% |
| 2024-09-30 | 4.18 | 4.32 | 4.13 | 4.32 | 4.29 | qfq | 129,500,277 | 552,743,690 | 9.92% |
| 2024-09-27 | 3.71 | 3.97 | 3.68 | 3.93 | 3.90 | qfq | 108,108,077 | 417,701,663 | 8.86% |
| 2024-09-26 | 3.48 | 3.61 | 3.46 | 3.61 | 3.58 | qfq | 52,228,784 | 184,186,935 | 3.74% |
| 2024-09-25 | 3.49 | 3.59 | 3.47 | 3.48 | 3.45 | qfq | 56,638,424 | 200,150,512 | 0.00% |
| 2024-09-24 | 3.39 | 3.49 | 3.36 | 3.48 | 3.45 | qfq | 54,887,096 | 188,736,544 | 3.57% |
| 2024-09-23 | 3.37 | 3.40 | 3.33 | 3.36 | 3.33 | qfq | 17,283,120 | 58,237,915 | 0.00% |
| 2024-09-20 | 3.35 | 3.38 | 3.32 | 3.36 | 3.33 | qfq | 21,847,561 | 73,155,351 | 0.00% |
| 2024-09-19 | 3.30 | 3.39 | 3.26 | 3.36 | 3.33 | qfq | 27,744,841 | 92,503,115 | 2.75% |
| 2024-09-18 | 3.26 | 3.27 | 3.22 | 3.27 | 3.24 | qfq | 16,877,481 | 54,732,084 | 0.00% |
| 2024-09-13 | 3.32 | 3.34 | 3.27 | 3.27 | 3.24 | qfq | 17,264,203 | 56,816,948 | -1.51% |
| 2024-09-12 | 3.35 | 3.39 | 3.32 | 3.32 | 3.29 | qfq | 19,799,423 | 66,304,831 | 0.00% |
| 2024-09-11 | 3.30 | 3.34 | 3.29 | 3.32 | 3.29 | qfq | 18,431,731 | 61,190,700 | 0.30% |
| 2024-09-10 | 3.33 | 3.36 | 3.25 | 3.31 | 3.28 | qfq | 25,861,999 | 85,149,621 | -0.30% |
| 2024-09-09 | 3.37 | 3.39 | 3.31 | 3.32 | 3.29 | qfq | 19,538,804 | 65,358,010 | -1.48% |
| 2024-09-06 | 3.42 | 3.44 | 3.37 | 3.37 | 3.34 | qfq | 24,908,391 | 84,585,347 | -2.03% |
| 2024-09-05 | 3.46 | 3.49 | 3.41 | 3.44 | 3.41 | qfq | 24,657,236 | 84,838,272 | -0.29% |
| 2024-09-04 | 3.44 | 3.49 | 3.41 | 3.45 | 3.42 | qfq | 31,872,835 | 110,177,932 | -0.58% |
| 2024-09-03 | 3.36 | 3.49 | 3.36 | 3.47 | 3.44 | qfq | 51,191,939 | 177,169,076 | 2.97% |
| 2024-09-02 | 3.39 | 3.43 | 3.36 | 3.37 | 3.34 | qfq | 24,049,018 | 81,606,750 | -0.88% |
| 2024-08-30 | 3.35 | 3.45 | 3.32 | 3.40 | 3.37 | qfq | 40,533,355 | 137,941,899 | 1.49% |
| 2024-08-29 | 3.28 | 3.36 | 3.26 | 3.35 | 3.32 | qfq | 29,267,590 | 97,316,136 | 1.82% |
| 2024-08-28 | 3.27 | 3.33 | 3.27 | 3.29 | 3.26 | qfq | 19,206,985 | 63,364,855 | -0.30% |
| 2024-08-27 | 3.29 | 3.35 | 3.28 | 3.30 | 3.27 | qfq | 21,254,285 | 70,317,677 | -0.60% |
| 2024-08-26 | 3.29 | 3.35 | 3.27 | 3.32 | 3.29 | qfq | 24,502,496 | 81,401,202 | 1.53% |
| 2024-08-23 | 3.23 | 3.29 | 3.23 | 3.27 | 3.24 | qfq | 22,093,655 | 71,998,278 | 0.31% |
| 2024-08-22 | 3.37 | 3.39 | 3.25 | 3.26 | 3.23 | qfq | 50,265,437 | 165,729,967 | -3.55% |
| 2024-08-21 | 3.43 | 3.44 | 3.34 | 3.38 | 3.35 | qfq | 61,720,312 | 208,755,121 | -3.15% |
| 2024-08-20 | 3.38 | 3.54 | 3.34 | 3.49 | 3.46 | qfq | 89,614,589 | 310,299,148 | 3.87% |
| 2024-08-19 | 3.36 | 3.41 | 3.35 | 3.36 | 3.33 | qfq | 23,285,998 | 78,683,140 | 0.00% |
| 2024-08-16 | 3.43 | 3.44 | 3.36 | 3.36 | 3.33 | qfq | 26,515,194 | 90,001,137 | -2.04% |
| 2024-08-15 | 3.41 | 3.46 | 3.37 | 3.43 | 3.40 | qfq | 36,145,495 | 123,421,033 | 1.18% |
| 2024-08-14 | 3.48 | 3.57 | 3.39 | 3.39 | 3.36 | qfq | 49,961,607 | 172,196,426 | -2.59% |
| 2024-08-13 | 3.36 | 3.50 | 3.33 | 3.48 | 3.45 | qfq | 72,908,331 | 249,924,738 | 5.45% |
| 2024-08-12 | 3.32 | 3.33 | 3.28 | 3.30 | 3.27 | qfq | 17,868,960 | 58,975,086 | -0.90% |
| 2024-08-09 | 3.33 | 3.37 | 3.32 | 3.33 | 3.30 | qfq | 20,807,929 | 69,615,763 | 0.00% |
| 2024-08-08 | 3.30 | 3.36 | 3.27 | 3.33 | 3.30 | qfq | 18,111,694 | 60,044,889 | 0.30% |
| 2024-08-07 | 3.33 | 3.33 | 3.29 | 3.32 | 3.29 | qfq | 13,647,290 | 45,166,264 | -0.30% |
| 2024-08-06 | 3.31 | 3.36 | 3.28 | 3.33 | 3.30 | qfq | 18,877,130 | 62,591,661 | 1.52% |
| 2024-08-05 | 3.36 | 3.39 | 3.28 | 3.28 | 3.25 | qfq | 25,985,435 | 86,471,090 | -2.38% |
| 2024-08-02 | 3.39 | 3.42 | 3.35 | 3.36 | 3.33 | qfq | 21,607,052 | 73,081,616 | -1.18% |
| 2024-08-01 | 3.43 | 3.47 | 3.38 | 3.40 | 3.37 | qfq | 23,944,545 | 81,775,591 | -0.29% |
| 2024-07-31 | 3.26 | 3.42 | 3.25 | 3.41 | 3.38 | qfq | 43,752,160 | 146,849,713 | 4.60% |
| 2024-07-30 | 3.24 | 3.28 | 3.20 | 3.26 | 3.23 | qfq | 17,506,180 | 56,826,335 | 0.31% |
| 2024-07-29 | 3.25 | 3.27 | 3.21 | 3.25 | 3.22 | qfq | 16,407,863 | 53,197,804 | 0.31% |
| 2024-07-26 | 3.19 | 3.26 | 3.18 | 3.24 | 3.21 | qfq | 21,471,240 | 69,481,249 | 1.57% |
| 2024-07-25 | 3.12 | 3.22 | 3.10 | 3.19 | 3.16 | qfq | 26,996,150 | 85,576,290 | 1.92% |
| 2024-07-24 | 3.20 | 3.20 | 3.12 | 3.13 | 3.10 | qfq | 32,510,041 | 102,394,413 | -2.49% |
| 2024-07-23 | 3.29 | 3.30 | 3.20 | 3.21 | 3.18 | qfq | 30,475,722 | 98,984,244 | -2.43% |
| 2024-07-22 | 3.33 | 3.34 | 3.27 | 3.29 | 3.26 | qfq | 28,012,091 | 92,408,136 | -1.50% |
| 2024-07-19 | 3.32 | 3.37 | 3.30 | 3.34 | 3.31 | qfq | 20,586,625 | 68,596,619 | 0.00% |
| 2024-07-18 | 3.32 | 3.35 | 3.27 | 3.34 | 3.31 | qfq | 23,503,415 | 77,875,481 | 0.00% |
| 2024-07-17 | 3.37 | 3.37 | 3.32 | 3.34 | 3.31 | qfq | 24,220,035 | 80,896,329 | -0.89% |
| 2024-07-16 | 3.41 | 3.42 | 3.35 | 3.37 | 3.34 | qfq | 29,955,033 | 100,956,752 | -1.75% |
| 2024-07-15 | 3.45 | 3.49 | 3.41 | 3.43 | 3.40 | qfq | 32,133,064 | 110,467,683 | -1.15% |
| 2024-07-12 | 3.44 | 3.52 | 3.42 | 3.47 | 3.44 | qfq | 39,966,510 | 138,704,430 | 0.87% |
| 2024-07-11 | 3.40 | 3.45 | 3.38 | 3.44 | 3.41 | qfq | 47,999,110 | 164,226,090 | 2.69% |
| 2024-07-10 | 3.39 | 3.40 | 3.34 | 3.35 | 3.32 | qfq | 35,067,505 | 117,918,235 | -2.05% |
| 2024-07-09 | 3.34 | 3.42 | 3.27 | 3.42 | 3.39 | qfq | 53,358,945 | 178,997,937 | 3.64% |
| 2024-07-08 | 3.32 | 3.37 | 3.25 | 3.30 | 3.27 | qfq | 33,912,502 | 111,828,014 | -0.90% |
| 2024-07-05 | 3.28 | 3.35 | 3.25 | 3.33 | 3.30 | qfq | 20,207,743 | 66,785,591 | 1.22% |
| 2024-07-04 | 3.40 | 3.41 | 3.28 | 3.29 | 3.26 | qfq | 30,627,023 | 101,933,339 | -3.24% |
| 2024-07-03 | 3.35 | 3.42 | 3.33 | 3.40 | 3.37 | qfq | 33,189,173 | 112,235,452 | 1.49% |
| 2024-07-02 | 3.36 | 3.40 | 3.32 | 3.35 | 3.32 | qfq | 28,022,910 | 94,192,365 | 0.00% |
| 2024-07-01 | 3.28 | 3.36 | 3.25 | 3.35 | 3.32 | qfq | 35,408,245 | 117,126,361 | 2.13% |
| 2024-06-28 | 3.33 | 3.39 | 3.28 | 3.28 | 3.25 | qfq | 40,970,410 | 136,817,860 | -1.50% |
| 2024-06-27 | 3.46 | 3.46 | 3.31 | 3.33 | 3.30 | qfq | 50,446,755 | 169,496,718 | -4.03% |
| 2024-06-26 | 3.42 | 3.48 | 3.36 | 3.47 | 3.44 | qfq | 38,596,104 | 132,257,986 | 1.17% |
| 2024-06-25 | 3.44 | 3.51 | 3.41 | 3.43 | 3.40 | qfq | 33,177,441 | 114,634,736 | -0.29% |
| 2024-06-24 | 3.61 | 3.61 | 3.40 | 3.44 | 3.41 | qfq | 46,711,503 | 162,153,980 | -4.71% |
| 2024-06-21 | 3.62 | 3.64 | 3.59 | 3.61 | 3.58 | qfq | 17,317,841 | 62,542,686 | 0.00% |
| 2024-06-20 | 3.70 | 3.72 | 3.61 | 3.61 | 3.58 | qfq | 23,250,534 | 84,797,525 | -2.43% |
| 2024-06-19 | 3.78 | 3.80 | 3.69 | 3.70 | 3.67 | qfq | 26,299,758 | 97,975,294 | -2.12% |
| 2024-06-18 | 3.78 | 3.84 | 3.75 | 3.78 | 3.75 | qfq | 27,664,044 | 105,036,223 | 0.27% |
| 2024-06-17 | 3.79 | 3.81 | 3.72 | 3.77 | 3.74 | qfq | 18,685,561 | 70,554,115 | -0.26% |
| 2024-06-14 | 3.80 | 3.81 | 3.71 | 3.78 | 3.75 | qfq | 21,476,910 | 80,663,707 | 0.00% |
| 2024-06-13 | 3.86 | 3.86 | 3.77 | 3.78 | 3.75 | qfq | 20,984,269 | 79,484,343 | -1.82% |
| 2024-06-12 | 3.87 | 3.91 | 3.83 | 3.85 | 3.82 | qfq | 22,831,766 | 88,241,779 | -0.77% |
| 2024-06-11 | 3.80 | 3.88 | 3.76 | 3.88 | 3.85 | qfq | 25,876,385 | 98,930,590 | 1.57% |
| 2024-06-07 | 3.80 | 3.85 | 3.77 | 3.82 | 3.79 | qfq | 28,399,365 | 108,247,735 | 1.60% |
| 2024-06-06 | 3.90 | 3.93 | 3.74 | 3.76 | 3.73 | qfq | 36,442,026 | 138,408,333 | -3.34% |
| 2024-06-05 | 3.93 | 3.96 | 3.88 | 3.89 | 3.86 | qfq | 20,231,085 | 79,392,138 | -1.27% |
| 2024-06-04 | 3.94 | 3.95 | 3.80 | 3.94 | 3.91 | qfq | 36,398,885 | 141,306,190 | -0.25% |
| 2024-06-03 | 4.02 | 4.03 | 3.91 | 3.95 | 3.92 | qfq | 28,156,370 | 111,482,157 | -1.99% |
| 2024-05-31 | 4.07 | 4.09 | 4.02 | 4.03 | 4.00 | qfq | 20,587,979 | 83,256,253 | -0.74% |
| 2024-05-30 | 4.09 | 4.15 | 4.05 | 4.06 | 4.03 | qfq | 24,797,870 | 101,410,182 | -0.73% |
| 2024-05-29 | 4.04 | 4.11 | 4.04 | 4.09 | 4.06 | qfq | 20,675,429 | 84,450,153 | 0.99% |
| 2024-05-28 | 4.12 | 4.13 | 4.04 | 4.05 | 4.02 | qfq | 21,535,021 | 87,702,887 | -1.70% |
| 2024-05-27 | 4.08 | 4.12 | 4.01 | 4.12 | 4.09 | qfq | 25,544,554 | 103,872,642 | 0.98% |
| 2024-05-24 | 4.03 | 4.16 | 4.00 | 4.08 | 4.05 | qfq | 40,343,863 | 165,310,744 | 1.24% |
| 2024-05-23 | 4.25 | 4.26 | 4.01 | 4.03 | 4.00 | qfq | 57,325,310 | 234,504,119 | -5.84% |
| 2024-05-22 | 4.29 | 4.31 | 4.24 | 4.28 | 4.25 | qfq | 20,815,911 | 88,971,758 | -0.23% |
| 2024-05-21 | 4.41 | 4.42 | 4.27 | 4.29 | 4.26 | qfq | 29,969,745 | 129,276,731 | -3.38% |
| 2024-05-20 | 4.41 | 4.47 | 4.40 | 4.44 | 4.36 | qfq | 39,323,380 | 174,241,944 | 0.68% |
| 2024-05-17 | 4.33 | 4.42 | 4.33 | 4.41 | 4.33 | qfq | 28,718,442 | 125,552,895 | 1.38% |
| 2024-05-16 | 4.38 | 4.47 | 4.34 | 4.35 | 4.27 | qfq | 32,934,122 | 144,730,032 | -0.91% |
| 2024-05-15 | 4.45 | 4.46 | 4.37 | 4.39 | 4.31 | qfq | 25,300,208 | 111,452,052 | -0.45% |
| 2024-05-14 | 4.39 | 4.48 | 4.39 | 4.41 | 4.33 | qfq | 28,433,257 | 125,638,877 | 0.46% |
| 2024-05-13 | 4.51 | 4.52 | 4.37 | 4.39 | 4.31 | qfq | 47,039,762 | 208,098,396 | -3.52% |
| 2024-05-10 | 4.66 | 4.70 | 4.53 | 4.55 | 4.46 | qfq | 41,544,105 | 190,409,415 | -2.36% |
| 2024-05-09 | 4.64 | 4.72 | 4.61 | 4.66 | 4.57 | qfq | 39,489,062 | 183,532,830 | 0.22% |
| 2024-05-08 | 4.72 | 4.76 | 4.63 | 4.65 | 4.56 | qfq | 48,629,770 | 228,055,266 | -1.06% |
| 2024-05-07 | 4.64 | 4.76 | 4.60 | 4.70 | 4.61 | qfq | 51,912,114 | 244,819,662 | 1.08% |
| 2024-05-06 | 4.65 | 4.68 | 4.47 | 4.65 | 4.56 | qfq | 72,085,589 | 330,974,098 | 0.87% |
| 2024-04-30 | 4.53 | 4.70 | 4.51 | 4.61 | 4.52 | qfq | 63,787,928 | 295,039,633 | 1.32% |
| 2024-04-29 | 4.49 | 4.58 | 4.44 | 4.55 | 4.46 | qfq | 56,581,539 | 255,798,684 | 1.11% |
| 2024-04-26 | 4.52 | 4.59 | 4.45 | 4.50 | 4.42 | qfq | 95,133,064 | 429,451,644 | -1.96% |
| 2024-04-25 | 4.38 | 4.61 | 4.37 | 4.59 | 4.50 | qfq | 102,457,107 | 465,872,800 | 4.79% |
| 2024-04-24 | 4.38 | 4.44 | 4.31 | 4.38 | 4.30 | qfq | 64,440,018 | 281,690,292 | 0.46% |
| 2024-04-23 | 4.21 | 4.40 | 4.20 | 4.36 | 4.28 | qfq | 76,706,421 | 333,062,845 | 4.31% |
| 2024-04-22 | 4.02 | 4.31 | 4.01 | 4.18 | 4.10 | qfq | 86,357,528 | 362,174,899 | 3.72% |
| 2024-04-19 | 3.95 | 4.18 | 3.92 | 4.03 | 3.95 | qfq | 50,041,925 | 202,176,536 | 1.51% |
| 2024-04-18 | 3.89 | 4.05 | 3.86 | 3.97 | 3.90 | qfq | 87,268,880 | 347,607,649 | 2.85% |
| 2024-04-17 | 3.57 | 3.91 | 3.55 | 3.86 | 3.79 | qfq | 147,063,245 | 551,968,962 | 7.52% |
| 2024-04-16 | 3.57 | 3.83 | 3.56 | 3.59 | 3.52 | qfq | 186,364,496 | 673,961,329 | -9.11% |
| 2024-04-15 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | qfq | 10,463,100 | 41,329,245 | -10.02% |
| 2024-04-12 | 4.42 | 4.46 | 4.36 | 4.39 | 4.31 | qfq | 25,786,490 | 113,406,294 | -1.13% |
| 2024-04-11 | 4.40 | 4.52 | 4.34 | 4.44 | 4.36 | qfq | 37,040,472 | 164,649,117 | 0.68% |
| 2024-04-10 | 4.48 | 4.48 | 4.38 | 4.41 | 4.33 | qfq | 31,596,348 | 139,644,255 | -1.78% |
| 2024-04-09 | 4.37 | 4.50 | 4.36 | 4.49 | 4.41 | qfq | 38,781,444 | 172,469,387 | 2.05% |
| 2024-04-08 | 4.46 | 4.55 | 4.39 | 4.40 | 4.32 | qfq | 54,241,797 | 242,884,256 | -2.44% |
| 2024-04-03 | 4.40 | 4.55 | 4.40 | 4.51 | 4.43 | qfq | 71,256,540 | 319,823,957 | 1.12% |
| 2024-04-02 | 4.30 | 4.48 | 4.28 | 4.46 | 4.38 | qfq | 79,957,679 | 353,943,861 | 3.72% |
| 2024-04-01 | 4.13 | 4.32 | 4.13 | 4.30 | 4.22 | qfq | 45,162,941 | 192,378,646 | 4.37% |
| 2024-03-29 | 4.09 | 4.13 | 4.08 | 4.12 | 4.04 | qfq | 17,878,945 | 73,337,937 | 0.73% |
| 2024-03-28 | 4.03 | 4.14 | 4.01 | 4.09 | 4.01 | qfq | 24,698,247 | 101,095,562 | 1.49% |
| 2024-03-27 | 4.15 | 4.16 | 4.01 | 4.03 | 3.95 | qfq | 29,052,290 | 118,816,706 | -2.66% |
| 2024-03-26 | 4.14 | 4.18 | 4.08 | 4.14 | 4.06 | qfq | 26,264,325 | 108,593,246 | -0.48% |
| 2024-03-25 | 4.21 | 4.28 | 4.15 | 4.16 | 4.08 | qfq | 30,375,310 | 127,951,241 | -1.89% |
| 2024-03-22 | 4.35 | 4.36 | 4.22 | 4.24 | 4.16 | qfq | 30,086,589 | 128,501,978 | -2.75% |
| 2024-03-21 | 4.36 | 4.42 | 4.32 | 4.36 | 4.28 | qfq | 29,827,550 | 130,239,383 | 0.00% |
| 2024-03-20 | 4.30 | 4.37 | 4.30 | 4.36 | 4.28 | qfq | 28,821,024 | 125,342,625 | 0.69% |
| 2024-03-19 | 4.28 | 4.39 | 4.27 | 4.33 | 4.25 | qfq | 48,261,726 | 209,747,644 | 0.70% |
| 2024-03-18 | 4.25 | 4.30 | 4.22 | 4.30 | 4.22 | qfq | 39,161,241 | 166,847,116 | 1.18% |
| 2024-03-15 | 4.16 | 4.25 | 4.12 | 4.25 | 4.17 | qfq | 34,219,242 | 143,867,848 | 1.92% |
| 2024-03-14 | 4.22 | 4.26 | 4.13 | 4.17 | 4.09 | qfq | 29,561,396 | 123,966,351 | -1.18% |
| 2024-03-13 | 4.20 | 4.26 | 4.17 | 4.22 | 4.14 | qfq | 33,941,119 | 142,899,949 | 0.48% |
| 2024-03-12 | 4.19 | 4.21 | 4.15 | 4.20 | 4.12 | qfq | 35,781,898 | 149,606,610 | 0.48% |
| 2024-03-11 | 4.10 | 4.19 | 4.09 | 4.18 | 4.10 | qfq | 36,056,753 | 149,575,240 | 1.46% |
| 2024-03-08 | 4.10 | 4.14 | 4.06 | 4.12 | 4.04 | qfq | 23,219,119 | 95,131,205 | 0.24% |
| 2024-03-07 | 4.15 | 4.21 | 4.10 | 4.11 | 4.03 | qfq | 29,915,370 | 124,298,221 | -0.96% |
| 2024-03-06 | 4.10 | 4.19 | 4.08 | 4.15 | 4.07 | qfq | 33,145,213 | 137,056,283 | 0.97% |
| 2024-03-05 | 4.16 | 4.18 | 4.10 | 4.11 | 4.03 | qfq | 41,871,856 | 173,067,710 | -1.67% |
| 2024-03-04 | 4.22 | 4.25 | 4.14 | 4.18 | 4.10 | qfq | 34,896,264 | 145,976,118 | -0.95% |
| 2024-03-01 | 4.23 | 4.28 | 4.18 | 4.22 | 4.14 | qfq | 40,330,601 | 170,140,857 | -0.71% |
| 2024-02-29 | 4.09 | 4.26 | 4.07 | 4.25 | 4.17 | qfq | 55,937,992 | 234,442,533 | 3.16% |
| 2024-02-28 | 4.32 | 4.42 | 4.12 | 4.12 | 4.04 | qfq | 96,009,091 | 411,456,153 | -5.94% |
| 2024-02-27 | 4.27 | 4.45 | 4.22 | 4.38 | 4.30 | qfq | 117,247,861 | 507,566,432 | 6.57% |
| 2024-02-26 | 4.07 | 4.19 | 3.98 | 4.11 | 4.03 | qfq | 61,411,404 | 250,539,052 | 1.99% |
| 2024-02-23 | 4.05 | 4.06 | 3.99 | 4.03 | 3.95 | qfq | 43,536,217 | 174,887,138 | -0.25% |
| 2024-02-22 | 4.07 | 4.16 | 4.00 | 4.04 | 3.96 | qfq | 43,933,609 | 178,327,117 | 2.02% |
| 2024-02-21 | 3.91 | 4.08 | 3.87 | 3.96 | 3.89 | qfq | 43,634,084 | 174,776,474 | 0.51% |
| 2024-02-20 | 4.01 | 4.01 | 3.90 | 3.94 | 3.87 | qfq | 30,124,328 | 118,776,895 | -2.23% |
| 2024-02-19 | 4.01 | 4.09 | 3.98 | 4.03 | 3.95 | qfq | 53,277,384 | 214,373,310 | 0.75% |
| 2024-02-08 | 3.81 | 4.11 | 3.81 | 4.00 | 3.93 | qfq | 70,639,546 | 283,326,835 | 5.26% |
| 2024-02-07 | 3.53 | 3.81 | 3.53 | 3.80 | 3.73 | qfq | 69,126,383 | 258,023,269 | 7.65% |
| 2024-02-06 | 3.22 | 3.58 | 3.18 | 3.53 | 3.46 | qfq | 70,833,654 | 239,585,769 | 7.95% |
| 2024-02-05 | 3.50 | 3.50 | 3.19 | 3.27 | 3.21 | qfq | 65,426,539 | 217,025,632 | -7.63% |
| 2024-02-02 | 3.76 | 3.78 | 3.40 | 3.54 | 3.47 | qfq | 49,631,691 | 178,995,538 | -4.84% |
| 2024-02-01 | 3.79 | 3.84 | 3.69 | 3.72 | 3.65 | qfq | 32,605,077 | 121,978,965 | -2.11% |
| 2024-01-31 | 3.91 | 3.96 | 3.79 | 3.80 | 3.73 | qfq | 28,839,378 | 111,214,341 | -3.31% |
| 2024-01-30 | 4.02 | 4.06 | 3.92 | 3.93 | 3.86 | qfq | 22,180,370 | 88,620,785 | -2.24% |
| 2024-01-29 | 4.13 | 4.16 | 4.02 | 4.02 | 3.94 | qfq | 23,778,299 | 97,041,235 | -2.66% |
| 2024-01-26 | 4.10 | 4.19 | 4.10 | 4.13 | 4.05 | qfq | 26,734,713 | 110,985,814 | 0.00% |
| 2024-01-25 | 4.03 | 4.14 | 3.99 | 4.13 | 4.05 | qfq | 32,021,303 | 130,515,828 | 2.74% |
| 2024-01-24 | 3.97 | 4.04 | 3.84 | 4.02 | 3.94 | qfq | 34,609,703 | 136,777,308 | 1.26% |
| 2024-01-23 | 3.92 | 4.02 | 3.84 | 3.97 | 3.90 | qfq | 38,406,337 | 151,776,802 | 1.79% |
| 2024-01-22 | 4.06 | 4.09 | 3.86 | 3.90 | 3.83 | qfq | 36,340,418 | 145,092,908 | -4.41% |
| 2024-01-19 | 4.16 | 4.25 | 4.00 | 4.08 | 4.00 | qfq | 31,738,825 | 131,008,910 | -2.16% |
| 2024-01-18 | 4.13 | 4.18 | 3.97 | 4.17 | 4.09 | qfq | 49,610,590 | 201,652,056 | 0.48% |
| 2024-01-17 | 4.26 | 4.26 | 4.14 | 4.15 | 4.07 | qfq | 16,956,174 | 71,106,337 | -2.58% |
| 2024-01-16 | 4.29 | 4.31 | 4.21 | 4.26 | 4.18 | qfq | 20,007,835 | 84,997,864 | -0.70% |
| 2024-01-15 | 4.35 | 4.37 | 4.29 | 4.29 | 4.21 | qfq | 15,529,009 | 67,111,590 | -1.61% |
| 2024-01-12 | 4.40 | 4.44 | 4.36 | 4.36 | 4.28 | qfq | 14,420,553 | 63,380,157 | -0.91% |
| 2024-01-11 | 4.30 | 4.42 | 4.25 | 4.40 | 4.32 | qfq | 20,739,768 | 90,341,396 | 2.56% |
| 2024-01-10 | 4.28 | 4.35 | 4.22 | 4.29 | 4.21 | qfq | 15,788,648 | 67,754,227 | -0.23% |
| 2024-01-09 | 4.29 | 4.37 | 4.27 | 4.30 | 4.22 | qfq | 18,307,473 | 78,814,164 | 0.00% |
| 2024-01-08 | 4.37 | 4.40 | 4.29 | 4.30 | 4.22 | qfq | 21,769,092 | 94,211,585 | -1.83% |
| 2024-01-05 | 4.45 | 4.49 | 4.36 | 4.38 | 4.30 | qfq | 21,649,643 | 95,599,714 | -1.79% |
| 2024-01-04 | 4.49 | 4.52 | 4.43 | 4.46 | 4.38 | qfq | 16,875,819 | 75,373,180 | -0.89% |
| 2024-01-03 | 4.48 | 4.53 | 4.45 | 4.50 | 4.42 | qfq | 20,172,029 | 90,725,785 | 0.67% |
| 2024-01-02 | 4.48 | 4.51 | 4.43 | 4.47 | 4.39 | qfq | 19,928,795 | 89,242,319 | -0.22% |
| 2023-12-29 | 4.41 | 4.49 | 4.41 | 4.48 | 4.40 | qfq | 28,686,326 | 127,916,519 | 1.82% |
| 2023-12-28 | 4.20 | 4.40 | 4.19 | 4.40 | 4.32 | qfq | 39,599,557 | 171,764,607 | 4.51% |
| 2023-12-27 | 4.18 | 4.22 | 4.13 | 4.21 | 4.13 | qfq | 23,869,939 | 99,714,206 | 1.20% |
| 2023-12-26 | 4.23 | 4.25 | 4.15 | 4.16 | 4.08 | qfq | 28,749,135 | 120,462,042 | -1.89% |
| 2023-12-25 | 4.31 | 4.34 | 4.18 | 4.24 | 4.16 | qfq | 38,671,348 | 164,068,675 | -1.85% |
| 2023-12-22 | 4.31 | 4.36 | 4.24 | 4.32 | 4.24 | qfq | 24,081,845 | 103,441,277 | 0.47% |
| 2023-12-21 | 4.29 | 4.35 | 4.23 | 4.30 | 4.22 | qfq | 27,899,468 | 119,818,467 | -0.46% |
| 2023-12-20 | 4.41 | 4.43 | 4.31 | 4.32 | 4.24 | qfq | 23,314,937 | 101,713,845 | -1.82% |
| 2023-12-19 | 4.43 | 4.45 | 4.37 | 4.40 | 4.32 | qfq | 17,728,450 | 78,085,618 | -0.45% |
| 2023-12-18 | 4.50 | 4.51 | 4.41 | 4.42 | 4.34 | qfq | 22,644,430 | 100,809,862 | -2.43% |
| 2023-12-15 | 4.52 | 4.58 | 4.51 | 4.53 | 4.45 | qfq | 18,596,853 | 84,390,934 | 0.22% |
| 2023-12-14 | 4.55 | 4.59 | 4.51 | 4.52 | 4.44 | qfq | 16,144,812 | 73,378,809 | -0.66% |
| 2023-12-13 | 4.60 | 4.61 | 4.54 | 4.55 | 4.46 | qfq | 17,223,914 | 78,570,655 | -1.09% |
| 2023-12-12 | 4.62 | 4.64 | 4.58 | 4.60 | 4.51 | qfq | 18,036,020 | 82,965,346 | -0.86% |
| 2023-12-11 | 4.53 | 4.66 | 4.48 | 4.64 | 4.55 | qfq | 28,088,028 | 128,435,334 | 1.75% |
| 2023-12-08 | 4.56 | 4.59 | 4.54 | 4.56 | 4.47 | qfq | 19,564,469 | 89,189,053 | 0.22% |
| 2023-12-07 | 4.62 | 4.63 | 4.52 | 4.55 | 4.46 | qfq | 22,538,245 | 102,662,019 | -1.30% |
| 2023-12-06 | 4.54 | 4.67 | 4.53 | 4.61 | 4.52 | qfq | 29,792,143 | 138,040,655 | 0.88% |
| 2023-12-05 | 4.66 | 4.69 | 4.56 | 4.57 | 4.48 | qfq | 28,993,646 | 133,732,613 | -2.14% |
| 2023-12-04 | 4.72 | 4.75 | 4.66 | 4.67 | 4.58 | qfq | 27,005,095 | 126,840,814 | -1.48% |
| 2023-12-01 | 4.65 | 4.77 | 4.62 | 4.74 | 4.65 | qfq | 39,542,762 | 186,028,545 | 2.60% |
| 2023-11-30 | 4.70 | 4.72 | 4.62 | 4.62 | 4.53 | qfq | 40,908,951 | 190,170,548 | -2.12% |
| 2023-11-29 | 4.74 | 4.76 | 4.69 | 4.72 | 4.63 | qfq | 25,416,714 | 119,914,832 | -0.42% |
| 2023-11-28 | 4.72 | 4.76 | 4.69 | 4.74 | 4.65 | qfq | 22,317,981 | 105,419,506 | 0.00% |
| 2023-11-27 | 4.76 | 4.79 | 4.73 | 4.74 | 4.65 | qfq | 25,613,645 | 121,681,480 | -0.63% |
| 2023-11-24 | 4.84 | 4.85 | 4.75 | 4.77 | 4.68 | qfq | 31,516,327 | 150,920,357 | -1.65% |
| 2023-11-23 | 4.82 | 4.86 | 4.80 | 4.85 | 4.76 | qfq | 26,009,143 | 125,599,936 | 0.21% |
| 2023-11-22 | 4.93 | 4.95 | 4.84 | 4.84 | 4.75 | qfq | 35,169,396 | 171,639,925 | -1.63% |
| 2023-11-21 | 4.95 | 4.97 | 4.90 | 4.92 | 4.83 | qfq | 35,278,686 | 174,005,464 | -0.61% |
| 2023-11-20 | 4.89 | 4.98 | 4.83 | 4.95 | 4.86 | qfq | 39,586,085 | 194,236,729 | 1.23% |
| 2023-11-17 | 4.91 | 4.91 | 4.85 | 4.89 | 4.80 | qfq | 35,364,647 | 172,352,511 | -0.61% |
| 2023-11-16 | 4.99 | 5.01 | 4.91 | 4.92 | 4.83 | qfq | 36,019,793 | 178,165,323 | -1.60% |
| 2023-11-15 | 5.01 | 5.07 | 4.99 | 5.00 | 4.91 | qfq | 40,259,018 | 201,639,343 | 0.00% |
| 2023-11-14 | 5.01 | 5.09 | 4.96 | 5.00 | 4.91 | qfq | 55,753,446 | 279,554,182 | -0.40% |
| 2023-11-13 | 4.87 | 5.11 | 4.87 | 5.02 | 4.93 | qfq | 101,709,575 | 508,601,544 | 3.29% |
| 2023-11-10 | 4.84 | 4.94 | 4.81 | 4.86 | 4.77 | qfq | 65,766,752 | 320,650,145 | 0.41% |
| 2023-11-09 | 4.82 | 4.90 | 4.78 | 4.84 | 4.75 | qfq | 47,486,541 | 230,181,197 | 0.41% |
| 2023-11-08 | 4.84 | 4.86 | 4.78 | 4.82 | 4.73 | qfq | 34,826,836 | 167,650,244 | -0.62% |
| 2023-11-07 | 4.81 | 4.89 | 4.78 | 4.85 | 4.76 | qfq | 45,521,761 | 219,713,528 | 0.21% |
| 2023-11-06 | 4.81 | 4.85 | 4.77 | 4.84 | 4.75 | qfq | 52,541,603 | 252,801,398 | 0.83% |
| 2023-11-03 | 4.76 | 4.82 | 4.75 | 4.80 | 4.71 | qfq | 33,276,909 | 159,488,186 | 0.63% |
| 2023-11-02 | 4.82 | 4.90 | 4.76 | 4.77 | 4.68 | qfq | 33,784,512 | 162,534,174 | -0.83% |
| 2023-11-01 | 4.75 | 4.88 | 4.75 | 4.81 | 4.72 | qfq | 49,839,715 | 240,665,957 | 1.05% |
| 2023-10-31 | 4.81 | 4.84 | 4.71 | 4.76 | 4.67 | qfq | 53,670,611 | 255,400,576 | -1.45% |
| 2023-10-30 | 4.82 | 4.92 | 4.79 | 4.83 | 4.74 | qfq | 60,428,912 | 292,719,295 | -0.21% |
| 2023-10-27 | 4.82 | 4.94 | 4.79 | 4.84 | 4.75 | qfq | 69,712,993 | 339,017,195 | 0.41% |
| 2023-10-26 | 4.82 | 4.87 | 4.74 | 4.82 | 4.73 | qfq | 67,057,621 | 321,624,216 | -1.03% |
| 2023-10-25 | 4.81 | 4.95 | 4.77 | 4.87 | 4.78 | qfq | 105,096,180 | 511,382,092 | 1.67% |
| 2023-10-24 | 4.64 | 4.83 | 4.59 | 4.79 | 4.70 | qfq | 118,220,093 | 560,065,420 | 3.23% |
| 2023-10-23 | 4.59 | 4.74 | 4.55 | 4.64 | 4.55 | qfq | 92,013,662 | 427,546,047 | 1.09% |
| 2023-10-20 | 4.55 | 4.69 | 4.53 | 4.59 | 4.50 | qfq | 74,253,517 | 342,416,568 | -0.22% |
| 2023-10-19 | 4.41 | 4.72 | 4.39 | 4.60 | 4.51 | qfq | 110,045,640 | 504,980,906 | 3.60% |
| 2023-10-18 | 4.53 | 4.53 | 4.44 | 4.44 | 4.36 | qfq | 40,586,569 | 181,033,167 | -1.55% |
| 2023-10-17 | 4.57 | 4.60 | 4.49 | 4.51 | 4.43 | qfq | 61,377,039 | 278,274,076 | -1.53% |
| 2023-10-16 | 4.69 | 4.72 | 4.54 | 4.58 | 4.49 | qfq | 63,497,330 | 292,219,001 | -1.72% |
| 2023-10-13 | 4.67 | 4.69 | 4.63 | 4.66 | 4.57 | qfq | 47,320,520 | 220,302,709 | -0.64% |
| 2023-10-12 | 4.70 | 4.72 | 4.64 | 4.69 | 4.60 | qfq | 54,241,205 | 253,536,703 | 0.21% |
| 2023-10-11 | 4.71 | 4.77 | 4.66 | 4.68 | 4.59 | qfq | 63,819,568 | 300,541,828 | -0.43% |
| 2023-10-10 | 4.64 | 4.76 | 4.64 | 4.70 | 4.61 | qfq | 72,549,257 | 340,641,585 | 1.29% |
| 2023-10-09 | 4.64 | 4.75 | 4.60 | 4.64 | 4.55 | qfq | 104,216,934 | 487,062,062 | 0.43% |
| 2023-09-28 | 4.57 | 4.77 | 4.56 | 4.62 | 4.53 | qfq | 160,932,281 | 748,298,771 | 5.72% |
| 2023-09-27 | 4.35 | 4.44 | 4.32 | 4.37 | 4.29 | qfq | 77,257,820 | 338,498,030 | 0.46% |
| 2023-09-26 | 4.46 | 4.46 | 4.32 | 4.35 | 4.27 | qfq | 85,814,307 | 374,921,615 | -2.68% |
| 2023-09-25 | 4.59 | 4.60 | 4.44 | 4.47 | 4.39 | qfq | 88,362,408 | 397,689,629 | -3.25% |
| 2023-09-22 | 4.59 | 4.64 | 4.53 | 4.62 | 4.53 | qfq | 70,897,559 | 324,944,658 | 0.22% |
| 2023-09-21 | 4.67 | 4.76 | 4.57 | 4.61 | 4.52 | qfq | 99,330,832 | 460,754,099 | -2.95% |
| 2023-09-20 | 5.05 | 5.05 | 4.73 | 4.75 | 4.66 | qfq | 227,600,499 | 1,088,808,336 | -9.70% |
| 2023-09-19 | 5.20 | 5.38 | 5.06 | 5.26 | 5.16 | qfq | 87,429,682 | 454,744,463 | 0.77% |
| 2023-09-18 | 5.63 | 5.64 | 5.18 | 5.22 | 5.12 | qfq | 125,751,012 | 670,145,696 | -8.10% |
| 2023-09-15 | 5.87 | 5.89 | 5.65 | 5.68 | 5.57 | qfq | 57,175,749 | 327,496,417 | -3.07% |
| 2023-09-14 | 5.99 | 6.17 | 5.74 | 5.86 | 5.75 | qfq | 111,387,074 | 662,561,029 | -2.33% |
| 2023-09-13 | 6.03 | 6.20 | 5.95 | 6.00 | 5.89 | qfq | 80,291,661 | 485,185,568 | 0.50% |
| 2023-09-12 | 5.77 | 6.05 | 5.71 | 5.97 | 5.86 | qfq | 118,874,775 | 704,474,902 | 3.83% |
| 2023-09-11 | 5.25 | 5.75 | 5.23 | 5.75 | 5.64 | qfq | 83,848,262 | 470,109,726 | 9.94% |
| 2023-09-08 | 5.25 | 5.27 | 5.23 | 5.23 | 5.13 | qfq | 8,655,993 | 45,410,768 | -0.57% |
| 2023-09-07 | 5.37 | 5.38 | 5.25 | 5.26 | 5.16 | qfq | 13,433,610 | 71,091,746 | -2.05% |
| 2023-09-06 | 5.33 | 5.38 | 5.30 | 5.37 | 5.27 | qfq | 9,870,595 | 52,722,494 | 0.37% |
| 2023-09-05 | 5.41 | 5.41 | 5.31 | 5.35 | 5.25 | qfq | 13,812,153 | 73,747,340 | -1.29% |
| 2023-09-04 | 5.26 | 5.42 | 5.24 | 5.42 | 5.32 | qfq | 19,970,790 | 106,895,270 | 3.24% |
| 2023-09-01 | 5.20 | 5.25 | 5.18 | 5.25 | 5.15 | qfq | 10,183,984 | 53,259,219 | 1.35% |
| 2023-08-31 | 5.30 | 5.30 | 5.17 | 5.18 | 5.08 | qfq | 14,134,906 | 73,506,948 | -1.89% |
| 2023-08-30 | 5.31 | 5.37 | 5.27 | 5.28 | 5.18 | qfq | 18,253,595 | 96,966,301 | -0.56% |
| 2023-08-29 | 5.33 | 5.35 | 5.24 | 5.31 | 5.21 | qfq | 22,079,380 | 117,045,398 | 0.00% |
| 2023-08-28 | 5.42 | 5.49 | 5.29 | 5.31 | 5.21 | qfq | 36,329,133 | 196,745,055 | 3.11% |
| 2023-08-25 | 5.28 | 5.30 | 5.13 | 5.15 | 5.05 | qfq | 17,458,690 | 90,932,332 | -3.01% |
| 2023-08-24 | 5.18 | 5.38 | 5.18 | 5.31 | 5.21 | qfq | 20,009,974 | 105,970,506 | 2.51% |
| 2023-08-23 | 5.36 | 5.36 | 5.17 | 5.18 | 5.08 | qfq | 17,356,940 | 91,113,063 | -3.36% |
| 2023-08-22 | 5.45 | 5.46 | 5.27 | 5.36 | 5.26 | qfq | 18,609,692 | 99,496,214 | -1.11% |
| 2023-08-21 | 5.58 | 5.61 | 5.40 | 5.42 | 5.32 | qfq | 17,578,275 | 96,429,703 | -2.52% |
| 2023-08-18 | 5.69 | 5.70 | 5.55 | 5.56 | 5.46 | qfq | 18,824,747 | 105,404,083 | -2.28% |
| 2023-08-17 | 5.68 | 5.71 | 5.60 | 5.69 | 5.58 | qfq | 15,134,395 | 85,515,955 | 0.18% |
| 2023-08-16 | 5.70 | 5.74 | 5.66 | 5.68 | 5.57 | qfq | 10,776,355 | 61,319,736 | -0.70% |
| 2023-08-15 | 5.82 | 5.85 | 5.70 | 5.72 | 5.61 | qfq | 13,267,977 | 76,385,134 | -0.69% |
| 2023-08-14 | 5.82 | 5.82 | 5.68 | 5.76 | 5.65 | qfq | 17,025,700 | 97,430,748 | -1.20% |
| 2023-08-11 | 5.92 | 5.95 | 5.82 | 5.83 | 5.72 | qfq | 11,867,305 | 69,686,477 | -1.69% |
| 2023-08-10 | 5.93 | 5.99 | 5.92 | 5.93 | 5.82 | qfq | 8,869,230 | 52,756,977 | -0.17% |
| 2023-08-09 | 6.05 | 6.05 | 5.94 | 5.94 | 5.83 | qfq | 9,287,620 | 55,492,903 | -1.82% |
| 2023-08-08 | 6.02 | 6.10 | 5.91 | 6.05 | 5.94 | qfq | 16,465,123 | 98,923,838 | 1.00% |
| 2023-08-07 | 6.06 | 6.07 | 5.97 | 5.99 | 5.88 | qfq | 9,579,322 | 57,444,564 | -0.66% |
| 2023-08-04 | 6.06 | 6.10 | 6.02 | 6.03 | 5.92 | qfq | 11,823,733 | 71,578,415 | -0.50% |
| 2023-08-03 | 6.06 | 6.08 | 5.99 | 6.06 | 5.95 | qfq | 14,402,196 | 86,851,191 | -0.16% |
| 2023-08-02 | 6.12 | 6.13 | 6.03 | 6.07 | 5.96 | qfq | 13,124,148 | 79,549,059 | -0.49% |
| 2023-08-01 | 6.08 | 6.15 | 6.07 | 6.10 | 5.99 | qfq | 13,179,605 | 80,440,215 | -0.16% |
| 2023-07-31 | 6.04 | 6.20 | 6.04 | 6.11 | 6.00 | qfq | 25,448,690 | 155,917,700 | 1.16% |
| 2023-07-28 | 5.94 | 6.06 | 5.90 | 6.04 | 5.93 | qfq | 21,417,458 | 128,679,998 | 1.68% |
| 2023-07-27 | 6.02 | 6.02 | 5.91 | 5.94 | 5.83 | qfq | 17,430,547 | 103,881,536 | -1.33% |
| 2023-07-26 | 5.86 | 6.02 | 5.81 | 6.02 | 5.91 | qfq | 31,469,047 | 187,280,587 | 3.26% |
| 2023-07-25 | 5.70 | 5.85 | 5.68 | 5.83 | 5.72 | qfq | 24,000,660 | 139,192,636 | 3.19% |
| 2023-07-24 | 5.76 | 5.78 | 5.65 | 5.65 | 5.54 | qfq | 14,652,870 | 83,438,409 | -1.91% |
| 2023-07-21 | 5.79 | 5.83 | 5.75 | 5.76 | 5.65 | qfq | 9,785,056 | 56,534,072 | -0.69% |
| 2023-07-20 | 5.78 | 5.87 | 5.76 | 5.80 | 5.69 | qfq | 12,313,261 | 71,735,388 | 0.17% |
| 2023-07-19 | 5.85 | 5.85 | 5.76 | 5.79 | 5.68 | qfq | 9,959,880 | 57,665,490 | -1.03% |
| 2023-07-18 | 5.81 | 5.87 | 5.74 | 5.85 | 5.74 | qfq | 13,356,055 | 77,474,520 | 0.69% |