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
常铝股份002160.SZ
最近收盘价3.522026-07-17
最近交易日2026-07-17
成交量（股）17,597,895
成交额（元）63,003,777
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.65 | 3.68 | 3.49 | 3.52 | 3.52 | qfq | 17,597,895 | 63,003,777 | -3.30% |
| 2026-07-16 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | qfq | 15,047,100 | 55,056,224 | -0.27% |
| 2026-07-15 | 3.61 | 3.69 | 3.59 | 3.65 | 3.65 | qfq | 18,845,170 | 68,613,288 | 0.83% |
| 2026-07-14 | 3.46 | 3.63 | 3.44 | 3.62 | 3.62 | qfq | 19,065,659 | 67,653,234 | 4.62% |
| 2026-07-13 | 3.61 | 3.61 | 3.46 | 3.46 | 3.46 | qfq | 15,598,902 | 54,642,917 | -4.42% |
| 2026-07-10 | 3.52 | 3.69 | 3.47 | 3.62 | 3.62 | qfq | 21,430,893 | 77,350,868 | 2.55% |
| 2026-07-09 | 3.53 | 3.59 | 3.41 | 3.53 | 3.53 | qfq | 16,810,516 | 58,590,313 | -0.84% |
| 2026-07-08 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 12,140,596 | 43,418,466 | -1.93% |
| 2026-07-07 | 3.72 | 3.72 | 3.60 | 3.63 | 3.63 | qfq | 15,995,170 | 58,281,397 | -2.42% |
| 2026-07-06 | 3.80 | 3.87 | 3.72 | 3.72 | 3.72 | qfq | 22,241,684 | 84,328,227 | -1.85% |
| 2026-07-03 | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 19,720,300 | 74,913,196 | 0.80% |
| 2026-07-02 | 3.73 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 22,933,986 | 87,092,439 | -0.53% |
| 2026-07-01 | 3.66 | 3.85 | 3.61 | 3.78 | 3.78 | qfq | 25,443,744 | 95,028,435 | 3.28% |
| 2026-06-30 | 3.67 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 22,810,701 | 83,531,334 | -1.08% |
| 2026-06-29 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | qfq | 21,703,217 | 80,082,968 | -0.27% |
| 2026-06-26 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 22,265,800 | 83,808,487 | -4.13% |
| 2026-06-25 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | qfq | 32,989,561 | 128,788,953 | -4.68% |
| 2026-06-24 | 4.16 | 4.20 | 4.01 | 4.06 | 4.06 | qfq | 33,179,837 | 135,137,755 | -3.33% |
| 2026-06-23 | 4.35 | 4.39 | 4.20 | 4.20 | 4.20 | qfq | 44,776,970 | 192,279,553 | -5.41% |
| 2026-06-22 | 4.24 | 4.45 | 4.15 | 4.44 | 4.44 | qfq | 60,445,869 | 258,829,599 | 1.83% |
| 2026-06-18 | 4.57 | 4.64 | 4.30 | 4.36 | 4.36 | qfq | 88,938,392 | 391,032,981 | -8.79% |
| 2026-06-17 | 5.05 | 5.05 | 4.77 | 4.78 | 4.78 | qfq | 130,639,492 | 643,035,963 | 4.14% |
| 2026-06-16 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | qfq | 4,480,921 | 20,567,427 | 10.07% |
| 2026-06-08 | 4.28 | 4.35 | 4.09 | 4.17 | 4.17 | qfq | 22,908,641 | 96,490,119 | -5.01% |
| 2026-06-05 | 4.38 | 4.50 | 4.33 | 4.39 | 4.39 | qfq | 24,238,100 | 107,190,417 | 0.23% |
| 2026-06-04 | 4.56 | 4.56 | 4.36 | 4.38 | 4.38 | qfq | 23,495,088 | 103,642,487 | -4.37% |
| 2026-06-03 | 4.61 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 17,713,605 | 80,890,133 | -1.08% |
| 2026-06-02 | 4.61 | 4.64 | 4.53 | 4.63 | 4.63 | qfq | 18,096,530 | 83,125,450 | 0.65% |
| 2026-06-01 | 4.48 | 4.65 | 4.45 | 4.60 | 4.60 | qfq | 24,967,242 | 114,497,986 | 2.91% |
| 2026-05-29 | 4.58 | 4.65 | 4.46 | 4.47 | 4.47 | qfq | 25,946,688 | 118,464,339 | -2.19% |
| 2026-05-28 | 4.53 | 4.60 | 4.43 | 4.57 | 4.57 | qfq | 27,719,924 | 125,231,626 | -0.87% |
| 2026-05-27 | 4.85 | 4.85 | 4.57 | 4.61 | 4.61 | qfq | 46,535,802 | 217,008,550 | -5.73% |
| 2026-05-26 | 4.75 | 4.95 | 4.64 | 4.89 | 4.89 | qfq | 50,150,484 | 241,802,822 | 3.82% |
| 2026-05-25 | 4.75 | 4.81 | 4.67 | 4.71 | 4.71 | qfq | 17,591,213 | 82,938,835 | -0.63% |
| 2026-05-22 | 4.57 | 4.76 | 4.53 | 4.74 | 4.74 | qfq | 20,594,813 | 96,267,000 | 3.72% |
| 2026-05-21 | 4.79 | 4.86 | 4.54 | 4.57 | 4.57 | qfq | 25,698,506 | 121,174,491 | -4.19% |
| 2026-05-20 | 4.72 | 4.84 | 4.67 | 4.77 | 4.77 | qfq | 26,713,000 | 126,909,682 | 0.63% |
| 2026-05-19 | 4.59 | 4.77 | 4.52 | 4.74 | 4.74 | qfq | 29,875,785 | 139,222,585 | 3.04% |
| 2026-05-18 | 4.58 | 4.62 | 4.51 | 4.60 | 4.60 | qfq | 16,611,210 | 75,834,313 | -0.22% |
| 2026-05-15 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | qfq | 23,354,900 | 108,706,982 | -2.95% |
| 2026-05-14 | 4.88 | 4.90 | 4.74 | 4.75 | 4.75 | qfq | 21,490,004 | 103,490,738 | -2.86% |
| 2026-05-13 | 4.81 | 4.92 | 4.80 | 4.89 | 4.89 | qfq | 18,498,377 | 90,265,083 | 1.45% |
| 2026-05-12 | 4.91 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 23,210,912 | 112,666,073 | -1.83% |
| 2026-05-11 | 5.01 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 28,735,083 | 141,807,830 | -2.00% |
| 2026-05-08 | 4.93 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 23,824,125 | 118,249,178 | 1.62% |
| 2026-05-07 | 4.97 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 18,836,452 | 93,214,399 | -0.80% |
| 2026-05-06 | 4.89 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 20,508,700 | 101,227,043 | 1.84% |
| 2026-04-30 | 4.90 | 4.95 | 4.83 | 4.88 | 4.88 | qfq | 15,723,300 | 76,602,371 | -1.21% |
| 2026-04-29 | 4.79 | 4.95 | 4.76 | 4.94 | 4.94 | qfq | 22,626,200 | 110,793,228 | 3.13% |
| 2026-04-28 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | qfq | 20,749,271 | 99,786,721 | -2.84% |
| 2026-04-27 | 4.90 | 4.94 | 4.82 | 4.93 | 4.93 | qfq | 20,511,477 | 100,208,083 | 0.00% |
| 2026-04-24 | 4.86 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 24,155,150 | 118,010,687 | 0.41% |
| 2026-04-23 | 5.04 | 5.06 | 4.86 | 4.91 | 4.91 | qfq | 26,521,933 | 130,220,101 | -2.77% |
| 2026-04-22 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 23,600,400 | 119,227,730 | -1.17% |
| 2026-04-21 | 5.16 | 5.16 | 5.07 | 5.11 | 5.11 | qfq | 21,486,419 | 109,610,018 | -0.97% |
| 2026-04-20 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 21,000,552 | 108,190,807 | -0.77% |
| 2026-04-17 | 5.12 | 5.20 | 5.09 | 5.20 | 5.20 | qfq | 31,881,811 | 164,697,170 | 0.97% |
| 2026-04-16 | 5.06 | 5.19 | 5.06 | 5.15 | 5.15 | qfq | 28,727,409 | 147,241,895 | 2.18% |
| 2026-04-15 | 5.16 | 5.20 | 5.02 | 5.04 | 5.04 | qfq | 23,945,500 | 121,881,535 | -2.14% |
| 2026-04-14 | 5.19 | 5.20 | 5.07 | 5.15 | 5.15 | qfq | 25,368,889 | 130,305,237 | 0.78% |
| 2026-04-13 | 5.05 | 5.12 | 5.02 | 5.11 | 5.11 | qfq | 21,045,835 | 106,667,725 | 0.20% |
| 2026-04-10 | 5.17 | 5.19 | 5.09 | 5.10 | 5.10 | qfq | 29,938,759 | 153,542,760 | -1.35% |
| 2026-04-09 | 5.06 | 5.17 | 5.03 | 5.17 | 5.17 | qfq | 34,492,255 | 176,831,449 | 0.58% |
| 2026-04-08 | 5.08 | 5.14 | 4.99 | 5.14 | 5.14 | qfq | 46,057,979 | 233,682,050 | 3.42% |
| 2026-04-07 | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | qfq | 59,121,555 | 289,272,957 | 4.63% |
| 2026-04-03 | 5.13 | 5.18 | 4.68 | 4.75 | 4.75 | qfq | 71,018,942 | 342,830,851 | -8.48% |
| 2026-04-02 | 5.39 | 5.55 | 5.09 | 5.19 | 5.19 | qfq | 81,823,934 | 431,860,296 | 1.57% |
| 2026-04-01 | 5.35 | 5.36 | 5.03 | 5.11 | 5.11 | qfq | 86,795,848 | 445,157,923 | -5.02% |
| 2026-03-31 | 5.79 | 5.79 | 5.26 | 5.38 | 5.38 | qfq | 140,410,382 | 779,747,405 | -2.00% |
| 2026-03-30 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | qfq | 19,973,100 | 109,652,319 | 10.02% |
| 2026-03-27 | 4.80 | 5.01 | 4.79 | 4.99 | 4.99 | qfq | 21,558,956 | 106,602,355 | 2.04% |
| 2026-03-26 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 27,828,369 | 137,113,462 | -1.41% |
| 2026-03-25 | 4.90 | 4.97 | 4.81 | 4.96 | 4.96 | qfq | 35,944,926 | 176,205,785 | 4.20% |
| 2026-03-24 | 4.62 | 4.77 | 4.47 | 4.76 | 4.76 | qfq | 47,382,640 | 219,016,172 | 6.73% |
| 2026-03-23 | 4.66 | 4.71 | 4.42 | 4.46 | 4.46 | qfq | 38,511,445 | 176,058,952 | -6.89% |
| 2026-03-20 | 5.01 | 5.03 | 4.78 | 4.79 | 4.79 | qfq | 29,177,182 | 142,431,399 | -3.04% |
| 2026-03-19 | 5.10 | 5.12 | 4.91 | 4.94 | 4.94 | qfq | 38,225,001 | 190,871,473 | -4.82% |
| 2026-03-18 | 5.30 | 5.31 | 5.11 | 5.19 | 5.19 | qfq | 34,067,908 | 176,583,655 | -2.08% |
| 2026-03-17 | 5.47 | 5.58 | 5.29 | 5.30 | 5.30 | qfq | 43,606,751 | 236,481,776 | -3.11% |
| 2026-03-16 | 5.67 | 5.72 | 5.35 | 5.47 | 5.47 | qfq | 52,583,942 | 289,636,310 | -2.15% |
| 2026-03-13 | 5.72 | 5.85 | 5.56 | 5.59 | 5.59 | qfq | 64,200,357 | 365,211,418 | -3.79% |
| 2026-03-12 | 5.60 | 5.95 | 5.59 | 5.81 | 5.81 | qfq | 81,558,192 | 472,787,071 | 3.57% |
| 2026-03-11 | 5.67 | 5.69 | 5.58 | 5.61 | 5.61 | qfq | 31,356,368 | 176,312,419 | -0.88% |
| 2026-03-10 | 5.76 | 5.88 | 5.63 | 5.66 | 5.66 | qfq | 44,333,700 | 252,669,721 | -1.39% |
| 2026-03-09 | 5.81 | 5.88 | 5.68 | 5.74 | 5.74 | qfq | 46,083,405 | 265,641,105 | -0.69% |
| 2026-03-06 | 5.86 | 5.87 | 5.68 | 5.78 | 5.78 | qfq | 43,080,990 | 249,422,022 | -2.20% |
| 2026-03-05 | 6.01 | 6.08 | 5.88 | 5.91 | 5.91 | qfq | 65,686,947 | 392,119,551 | 0.51% |
| 2026-03-04 | 5.75 | 6.13 | 5.72 | 5.88 | 5.88 | qfq | 67,643,770 | 400,032,774 | 1.73% |
| 2026-03-03 | 6.05 | 6.15 | 5.76 | 5.78 | 5.78 | qfq | 63,435,026 | 375,122,854 | -5.40% |
| 2026-03-02 | 6.06 | 6.16 | 5.86 | 6.11 | 6.11 | qfq | 78,369,967 | 472,365,370 | 0.83% |
| 2026-02-27 | 5.85 | 6.11 | 5.85 | 6.06 | 6.06 | qfq | 50,540,588 | 304,216,526 | 3.24% |
| 2026-02-26 | 5.99 | 6.06 | 5.85 | 5.87 | 5.87 | qfq | 50,006,011 | 296,897,380 | -1.68% |
| 2026-02-25 | 5.70 | 6.02 | 5.68 | 5.97 | 5.97 | qfq | 74,945,195 | 443,412,854 | 5.11% |
| 2026-02-24 | 5.54 | 5.72 | 5.54 | 5.68 | 5.68 | qfq | 52,629,780 | 298,256,877 | 4.99% |
| 2026-02-13 | 5.51 | 5.55 | 5.41 | 5.41 | 5.41 | qfq | 34,226,502 | 187,417,647 | -2.52% |
| 2026-02-12 | 5.59 | 5.65 | 5.54 | 5.55 | 5.55 | qfq | 37,488,871 | 209,508,519 | -0.89% |
| 2026-02-11 | 5.56 | 5.66 | 5.55 | 5.60 | 5.60 | qfq | 28,877,400 | 162,245,641 | 0.54% |
| 2026-02-10 | 5.69 | 5.70 | 5.56 | 5.57 | 5.57 | qfq | 34,296,091 | 192,829,947 | -1.94% |
| 2026-02-09 | 5.72 | 5.75 | 5.65 | 5.68 | 5.68 | qfq | 41,134,000 | 233,807,546 | 1.43% |
| 2026-02-06 | 5.50 | 5.73 | 5.42 | 5.60 | 5.60 | qfq | 51,868,405 | 291,826,557 | -0.53% |
| 2026-02-05 | 5.77 | 5.84 | 5.56 | 5.63 | 5.63 | qfq | 67,567,831 | 383,089,132 | -3.92% |
| 2026-02-04 | 5.90 | 6.00 | 5.73 | 5.86 | 5.86 | qfq | 92,638,836 | 540,858,175 | 1.03% |
| 2026-02-03 | 5.51 | 5.86 | 5.51 | 5.80 | 5.80 | qfq | 150,446,530 | 852,898,690 | -1.36% |
| 2026-02-02 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | qfq | 14,459,100 | 85,019,508 | -9.95% |
| 2026-01-30 | 6.55 | 6.70 | 6.53 | 6.53 | 6.53 | qfq | 53,975,700 | 354,055,476 | -9.93% |
| 2026-01-29 | 7.40 | 7.45 | 6.80 | 7.25 | 7.25 | qfq | 280,235,480 | 2,030,185,245 | 7.09% |
| 2026-01-28 | 6.17 | 6.77 | 6.11 | 6.77 | 6.77 | qfq | 114,138,008 | 747,593,565 | 10.08% |
| 2026-01-27 | 6.30 | 6.42 | 6.06 | 6.15 | 6.15 | qfq | 94,764,576 | 587,196,272 | -4.06% |
| 2026-01-26 | 6.27 | 6.80 | 6.27 | 6.41 | 6.41 | qfq | 129,321,053 | 838,982,020 | 2.56% |
| 2026-01-23 | 6.22 | 6.35 | 6.05 | 6.25 | 6.25 | qfq | 99,556,886 | 615,232,130 | 0.64% |
| 2026-01-22 | 5.99 | 6.27 | 5.95 | 6.21 | 6.21 | qfq | 105,204,404 | 643,548,997 | 3.16% |
| 2026-01-21 | 6.02 | 6.10 | 5.92 | 6.02 | 6.02 | qfq | 68,229,600 | 409,030,030 | -0.99% |
| 2026-01-20 | 5.95 | 6.08 | 5.81 | 6.08 | 6.08 | qfq | 101,664,089 | 609,766,139 | 2.53% |
| 2026-01-19 | 5.73 | 5.93 | 5.52 | 5.93 | 5.93 | qfq | 80,915,132 | 467,981,085 | 2.07% |
| 2026-01-16 | 5.87 | 6.10 | 5.75 | 5.81 | 5.81 | qfq | 94,715,436 | 559,844,884 | -1.36% |
| 2026-01-15 | 5.74 | 5.99 | 5.71 | 5.89 | 5.89 | qfq | 104,357,226 | 614,269,690 | 2.08% |
| 2026-01-14 | 5.75 | 5.95 | 5.70 | 5.77 | 5.77 | qfq | 91,906,710 | 535,144,982 | -0.52% |
| 2026-01-13 | 5.79 | 6.05 | 5.71 | 5.80 | 5.80 | qfq | 103,445,757 | 608,372,246 | -0.68% |
| 2026-01-12 | 5.90 | 5.98 | 5.76 | 5.84 | 5.84 | qfq | 84,582,691 | 491,873,459 | 0.17% |
| 2026-01-09 | 5.72 | 5.88 | 5.67 | 5.83 | 5.83 | qfq | 95,486,034 | 557,013,448 | 1.92% |
| 2026-01-08 | 5.79 | 5.87 | 5.70 | 5.72 | 5.72 | qfq | 95,769,351 | 552,798,498 | -2.56% |
| 2026-01-07 | 5.99 | 6.15 | 5.79 | 5.87 | 5.87 | qfq | 203,516,698 | 1,202,129,367 | 1.38% |
| 2026-01-06 | 5.31 | 5.79 | 5.29 | 5.79 | 5.79 | qfq | 100,639,050 | 561,753,861 | 10.08% |
| 2026-01-05 | 5.32 | 5.45 | 5.24 | 5.26 | 5.26 | qfq | 50,923,305 | 270,597,123 | 1.15% |
| 2025-12-31 | 5.28 | 5.31 | 5.19 | 5.20 | 5.20 | qfq | 37,154,191 | 194,262,890 | -0.95% |
| 2025-12-30 | 5.18 | 5.34 | 5.10 | 5.25 | 5.25 | qfq | 43,502,701 | 228,098,395 | -1.13% |
| 2025-12-29 | 5.50 | 5.55 | 5.27 | 5.31 | 5.31 | qfq | 68,647,119 | 368,125,821 | -2.21% |
| 2025-12-26 | 5.11 | 5.44 | 5.10 | 5.43 | 5.43 | qfq | 102,848,630 | 546,324,748 | 6.68% |
| 2025-12-25 | 5.08 | 5.11 | 5.00 | 5.09 | 5.09 | qfq | 31,996,525 | 161,986,158 | -0.20% |
| 2025-12-24 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | qfq | 31,358,916 | 159,262,800 | 1.19% |
| 2025-12-23 | 5.04 | 5.12 | 4.95 | 5.04 | 5.04 | qfq | 35,478,551 | 179,472,864 | 0.00% |
| 2025-12-22 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 31,270,302 | 158,188,528 | 1.20% |
| 2025-12-19 | 4.82 | 5.00 | 4.80 | 4.98 | 4.98 | qfq | 38,593,899 | 189,692,998 | 3.11% |
| 2025-12-18 | 4.81 | 4.92 | 4.79 | 4.83 | 4.83 | qfq | 25,720,200 | 124,920,857 | -1.02% |
| 2025-12-17 | 4.76 | 4.88 | 4.71 | 4.88 | 4.88 | qfq | 36,959,752 | 177,264,661 | 2.52% |
| 2025-12-16 | 4.93 | 4.94 | 4.75 | 4.76 | 4.76 | qfq | 42,223,450 | 202,423,774 | -4.03% |
| 2025-12-15 | 4.95 | 5.03 | 4.80 | 4.96 | 4.96 | qfq | 28,804,805 | 142,938,504 | -0.80% |
| 2025-12-12 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | qfq | 32,773,198 | 164,787,380 | 0.40% |
| 2025-12-11 | 5.22 | 5.25 | 4.98 | 4.98 | 4.98 | qfq | 50,410,818 | 254,902,514 | -3.86% |
| 2025-12-10 | 5.20 | 5.24 | 5.11 | 5.18 | 5.18 | qfq | 38,570,198 | 199,049,423 | -0.38% |
| 2025-12-09 | 5.40 | 5.43 | 5.20 | 5.20 | 5.20 | qfq | 76,603,345 | 402,883,864 | -5.11% |
| 2025-12-08 | 5.62 | 5.63 | 5.37 | 5.48 | 5.48 | qfq | 104,256,573 | 567,291,021 | -0.72% |
| 2025-12-05 | 5.21 | 5.55 | 5.18 | 5.52 | 5.52 | qfq | 104,500,868 | 570,482,560 | 5.14% |
| 2025-12-04 | 5.47 | 5.48 | 5.23 | 5.25 | 5.25 | qfq | 69,891,354 | 371,543,164 | -2.60% |
| 2025-12-03 | 5.23 | 5.48 | 5.19 | 5.39 | 5.39 | qfq | 101,827,323 | 547,816,579 | 2.86% |
| 2025-12-02 | 5.31 | 5.38 | 5.17 | 5.24 | 5.24 | qfq | 66,304,896 | 346,148,711 | -3.14% |
| 2025-12-01 | 5.28 | 5.65 | 5.28 | 5.41 | 5.41 | qfq | 117,366,182 | 637,618,464 | 4.24% |
| 2025-11-28 | 5.12 | 5.30 | 5.07 | 5.19 | 5.19 | qfq | 61,826,726 | 320,085,030 | 0.97% |
| 2025-11-27 | 5.32 | 5.38 | 5.11 | 5.14 | 5.14 | qfq | 73,221,435 | 381,137,276 | 0.78% |
| 2025-11-26 | 5.14 | 5.23 | 5.09 | 5.10 | 5.10 | qfq | 41,355,014 | 212,721,036 | -1.73% |
| 2025-11-25 | 5.14 | 5.21 | 5.07 | 5.19 | 5.19 | qfq | 55,944,521 | 288,145,001 | 2.77% |
| 2025-11-24 | 5.13 | 5.16 | 4.97 | 5.05 | 5.05 | qfq | 47,828,536 | 240,903,938 | 0.40% |
| 2025-11-21 | 5.23 | 5.35 | 5.02 | 5.03 | 5.03 | qfq | 81,771,155 | 421,548,281 | -7.02% |
| 2025-11-20 | 5.56 | 5.66 | 5.38 | 5.41 | 5.41 | qfq | 75,186,180 | 412,548,567 | -3.22% |
| 2025-11-19 | 5.64 | 5.77 | 5.51 | 5.59 | 5.59 | qfq | 82,518,591 | 462,986,114 | -0.71% |
| 2025-11-18 | 6.15 | 6.18 | 5.56 | 5.63 | 5.63 | qfq | 134,221,785 | 771,739,696 | -8.75% |
| 2025-11-17 | 6.32 | 6.39 | 6.14 | 6.17 | 6.17 | qfq | 118,214,740 | 737,550,596 | -3.74% |
| 2025-11-14 | 6.61 | 6.72 | 6.36 | 6.41 | 6.41 | qfq | 171,856,952 | 1,115,614,148 | -2.88% |
| 2025-11-13 | 6.65 | 6.94 | 6.48 | 6.60 | 6.60 | qfq | 253,893,600 | 1,704,729,920 | 0.92% |
| 2025-11-12 | 6.03 | 6.71 | 5.89 | 6.54 | 6.54 | qfq | 272,275,271 | 1,763,407,454 | 7.21% |
| 2025-11-11 | 6.29 | 6.39 | 6.00 | 6.10 | 6.10 | qfq | 161,023,746 | 980,716,171 | -3.79% |
| 2025-11-10 | 6.11 | 6.60 | 6.05 | 6.34 | 6.34 | qfq | 217,617,952 | 1,383,810,836 | 5.67% |
| 2025-11-07 | 6.12 | 6.22 | 5.95 | 6.00 | 6.00 | qfq | 200,271,626 | 1,213,489,686 | -4.31% |
| 2025-11-06 | 5.60 | 6.27 | 5.55 | 6.27 | 6.27 | qfq | 204,320,813 | 1,224,302,813 | 10.00% |
| 2025-11-05 | 5.58 | 6.03 | 5.56 | 5.70 | 5.70 | qfq | 158,769,502 | 914,970,738 | -0.70% |
| 2025-11-04 | 5.51 | 6.05 | 5.51 | 5.74 | 5.74 | qfq | 203,583,612 | 1,182,817,448 | 0.70% |
| 2025-11-03 | 5.36 | 5.75 | 5.36 | 5.70 | 5.70 | qfq | 156,904,928 | 871,271,830 | 1.24% |
| 2025-10-31 | 6.01 | 6.06 | 5.63 | 5.63 | 5.63 | qfq | 209,217,410 | 1,203,642,762 | -9.92% |
| 2025-10-30 | 5.87 | 6.25 | 5.87 | 6.25 | 6.25 | qfq | 210,646,958 | 1,290,723,569 | 10.04% |
| 2025-10-29 | 5.01 | 5.68 | 4.97 | 5.68 | 5.68 | qfq | 180,673,472 | 952,094,733 | 10.08% |
| 2025-10-28 | 5.25 | 5.41 | 5.07 | 5.16 | 5.16 | qfq | 193,937,000 | 1,009,777,478 | -1.71% |
| 2025-10-27 | 5.50 | 5.68 | 5.05 | 5.25 | 5.25 | qfq | 245,666,762 | 1,286,787,771 | -3.85% |
| 2025-10-24 | 5.01 | 5.46 | 4.98 | 5.46 | 5.46 | qfq | 254,600,848 | 1,365,978,115 | 10.08% |
| 2025-10-23 | 4.50 | 4.96 | 4.48 | 4.96 | 4.96 | qfq | 78,475,916 | 383,042,936 | 9.98% |
| 2025-10-22 | 4.46 | 4.57 | 4.40 | 4.51 | 4.51 | qfq | 29,588,700 | 133,164,006 | 0.89% |
| 2025-10-21 | 4.42 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 18,635,104 | 83,074,592 | 1.82% |
| 2025-10-20 | 4.37 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 18,328,801 | 79,934,927 | 0.92% |
| 2025-10-17 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | qfq | 18,473,800 | 81,204,818 | -1.58% |
| 2025-10-16 | 4.50 | 4.53 | 4.40 | 4.42 | 4.42 | qfq | 18,676,400 | 83,143,470 | -2.00% |
| 2025-10-15 | 4.46 | 4.51 | 4.41 | 4.51 | 4.51 | qfq | 26,115,199 | 116,947,972 | 1.12% |
| 2025-10-14 | 4.53 | 4.60 | 4.43 | 4.46 | 4.46 | qfq | 34,697,993 | 156,637,584 | 0.45% |
| 2025-10-13 | 4.32 | 4.47 | 4.22 | 4.44 | 4.44 | qfq | 27,324,700 | 119,082,790 | 0.00% |
| 2025-10-10 | 4.37 | 4.49 | 4.30 | 4.44 | 4.44 | qfq | 31,935,207 | 141,309,744 | 0.91% |
| 2025-10-09 | 4.37 | 4.43 | 4.32 | 4.40 | 4.40 | qfq | 28,426,600 | 124,363,257 | 2.09% |
| 2025-09-30 | 4.26 | 4.38 | 4.24 | 4.31 | 4.31 | qfq | 26,442,355 | 114,482,539 | 0.70% |
| 2025-09-29 | 4.17 | 4.29 | 4.12 | 4.28 | 4.28 | qfq | 26,950,302 | 114,022,373 | 3.38% |
| 2025-09-26 | 4.11 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 21,030,801 | 87,131,539 | 0.49% |
| 2025-09-25 | 4.15 | 4.23 | 4.11 | 4.12 | 4.12 | qfq | 20,632,850 | 85,671,860 | -0.96% |
| 2025-09-24 | 4.12 | 4.17 | 4.10 | 4.16 | 4.16 | qfq | 16,376,248 | 67,747,640 | 0.24% |
| 2025-09-23 | 4.22 | 4.26 | 4.08 | 4.15 | 4.15 | qfq | 22,381,596 | 92,927,244 | -1.89% |
| 2025-09-22 | 4.22 | 4.24 | 4.13 | 4.23 | 4.23 | qfq | 18,520,856 | 77,571,918 | 0.71% |
| 2025-09-19 | 4.29 | 4.30 | 4.16 | 4.20 | 4.20 | qfq | 21,179,301 | 89,162,773 | -1.87% |
| 2025-09-18 | 4.45 | 4.45 | 4.23 | 4.28 | 4.28 | qfq | 34,168,335 | 148,323,010 | -4.25% |
| 2025-09-17 | 4.42 | 4.49 | 4.36 | 4.47 | 4.47 | qfq | 25,753,344 | 114,182,496 | 0.90% |
| 2025-09-16 | 4.51 | 4.51 | 4.33 | 4.43 | 4.43 | qfq | 28,161,404 | 123,745,483 | -0.89% |
| 2025-09-15 | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | qfq | 21,869,288 | 97,853,041 | -0.45% |
| 2025-09-12 | 4.44 | 4.52 | 4.43 | 4.49 | 4.49 | qfq | 35,297,697 | 158,101,834 | 1.81% |
| 2025-09-11 | 4.44 | 4.45 | 4.33 | 4.41 | 4.41 | qfq | 26,400,338 | 115,551,967 | -0.68% |
| 2025-09-10 | 4.37 | 4.53 | 4.35 | 4.44 | 4.44 | qfq | 34,093,581 | 151,518,373 | 1.37% |
| 2025-09-09 | 4.33 | 4.42 | 4.28 | 4.38 | 4.38 | qfq | 37,344,113 | 162,904,097 | 0.92% |
| 2025-09-08 | 4.22 | 4.41 | 4.22 | 4.34 | 4.34 | qfq | 45,815,400 | 198,710,954 | 3.83% |
| 2025-09-05 | 4.09 | 4.19 | 4.06 | 4.18 | 4.18 | qfq | 26,793,046 | 110,853,184 | 1.70% |
| 2025-09-04 | 4.12 | 4.18 | 4.03 | 4.11 | 4.11 | qfq | 30,880,320 | 127,096,316 | -0.48% |
| 2025-09-03 | 4.28 | 4.40 | 4.10 | 4.13 | 4.13 | qfq | 44,197,900 | 185,997,145 | -3.50% |
| 2025-09-02 | 4.31 | 4.37 | 4.20 | 4.28 | 4.28 | qfq | 53,181,808 | 227,169,932 | 0.94% |
| 2025-09-01 | 4.41 | 4.41 | 4.22 | 4.24 | 4.24 | qfq | 48,986,035 | 209,070,397 | -3.64% |
| 2025-08-29 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 16,657,506 | 73,148,880 | 0.23% |
| 2025-08-28 | 4.43 | 4.51 | 4.23 | 4.39 | 4.39 | qfq | 30,049,738 | 131,229,492 | -1.35% |
| 2025-08-27 | 4.61 | 4.65 | 4.44 | 4.45 | 4.45 | qfq | 27,860,100 | 126,670,368 | -3.47% |
| 2025-08-26 | 4.56 | 4.64 | 4.49 | 4.61 | 4.61 | qfq | 27,309,800 | 125,538,412 | 1.54% |
| 2025-08-25 | 4.53 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 24,797,701 | 112,904,092 | 0.89% |
| 2025-08-22 | 4.57 | 4.57 | 4.46 | 4.50 | 4.50 | qfq | 18,370,900 | 82,546,922 | -1.10% |
| 2025-08-21 | 4.65 | 4.66 | 4.51 | 4.55 | 4.55 | qfq | 19,472,440 | 88,902,357 | -1.52% |
| 2025-08-20 | 4.51 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 25,409,820 | 116,412,671 | 2.67% |
| 2025-08-19 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | qfq | 17,784,000 | 79,822,171 | 0.45% |
| 2025-08-18 | 4.54 | 4.59 | 4.46 | 4.48 | 4.48 | qfq | 25,416,701 | 114,640,419 | -0.88% |
| 2025-08-15 | 4.48 | 4.56 | 4.47 | 4.52 | 4.52 | qfq | 17,012,000 | 76,823,485 | 0.89% |
| 2025-08-14 | 4.62 | 4.65 | 4.47 | 4.48 | 4.48 | qfq | 23,463,700 | 106,351,912 | -3.03% |
| 2025-08-13 | 4.54 | 4.62 | 4.53 | 4.62 | 4.62 | qfq | 22,319,002 | 102,560,170 | 1.76% |
| 2025-08-12 | 4.57 | 4.58 | 4.52 | 4.54 | 4.54 | qfq | 11,760,257 | 53,405,878 | -0.44% |
| 2025-08-11 | 4.58 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 16,231,100 | 74,156,457 | -0.44% |
| 2025-08-08 | 4.53 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 17,661,501 | 80,498,450 | 0.88% |
| 2025-08-07 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | qfq | 16,293,150 | 73,669,070 | -0.22% |
| 2025-08-06 | 4.47 | 4.58 | 4.47 | 4.55 | 4.55 | qfq | 20,968,300 | 95,046,705 | 1.56% |
| 2025-08-05 | 4.37 | 4.51 | 4.37 | 4.48 | 4.48 | qfq | 25,232,201 | 112,835,666 | 2.52% |
| 2025-08-04 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | qfq | 13,225,600 | 57,398,579 | 1.39% |
| 2025-08-01 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | qfq | 13,960,700 | 60,065,488 | 1.17% |
| 2025-07-31 | 4.36 | 4.37 | 4.24 | 4.26 | 4.26 | qfq | 20,232,200 | 86,707,799 | -2.74% |
| 2025-07-30 | 4.40 | 4.42 | 4.33 | 4.38 | 4.38 | qfq | 14,986,400 | 65,611,918 | -0.68% |
| 2025-07-29 | 4.43 | 4.49 | 4.35 | 4.41 | 4.41 | qfq | 16,647,900 | 73,173,100 | -0.68% |
| 2025-07-28 | 4.44 | 4.45 | 4.37 | 4.44 | 4.44 | qfq | 17,326,300 | 76,484,508 | -0.22% |
| 2025-07-25 | 4.49 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 14,116,200 | 62,829,635 | -0.67% |
| 2025-07-24 | 4.43 | 4.52 | 4.43 | 4.48 | 4.48 | qfq | 20,783,800 | 92,782,687 | 0.67% |
| 2025-07-23 | 4.52 | 4.54 | 4.43 | 4.45 | 4.45 | qfq | 21,838,101 | 97,578,841 | -1.77% |
| 2025-07-22 | 4.54 | 4.56 | 4.47 | 4.53 | 4.53 | qfq | 32,570,852 | 146,686,185 | -0.22% |
| 2025-07-21 | 4.40 | 4.65 | 4.37 | 4.54 | 4.54 | qfq | 48,292,362 | 217,497,213 | 4.37% |
| 2025-07-18 | 4.29 | 4.39 | 4.29 | 4.35 | 4.35 | qfq | 20,182,561 | 87,621,085 | 1.87% |
| 2025-07-17 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | qfq | 16,009,261 | 68,383,718 | -0.47% |
| 2025-07-16 | 4.32 | 4.34 | 4.27 | 4.29 | 4.29 | qfq | 14,927,604 | 64,136,921 | -1.15% |
| 2025-07-15 | 4.36 | 4.41 | 4.29 | 4.34 | 4.34 | qfq | 19,656,600 | 85,244,171 | -0.91% |
| 2025-07-14 | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 14,856,700 | 65,132,940 | 0.23% |
| 2025-07-11 | 4.31 | 4.41 | 4.30 | 4.37 | 4.37 | qfq | 18,892,961 | 82,224,801 | 1.39% |
| 2025-07-10 | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 14,331,600 | 61,540,071 | 0.23% |
| 2025-07-09 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 16,169,312 | 69,736,629 | -0.92% |
| 2025-07-08 | 4.31 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 16,940,576 | 73,411,742 | 0.70% |
| 2025-07-07 | 4.32 | 4.34 | 4.28 | 4.31 | 4.31 | qfq | 17,188,910 | 74,036,768 | -0.92% |
| 2025-07-04 | 4.35 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 23,618,700 | 102,596,005 | -0.46% |
| 2025-07-03 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 22,994,500 | 100,774,090 | -1.13% |
| 2025-07-02 | 4.32 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 34,101,480 | 149,944,202 | 2.31% |
| 2025-07-01 | 4.31 | 4.32 | 4.26 | 4.32 | 4.32 | qfq | 23,064,000 | 99,095,195 | 0.00% |
| 2025-06-30 | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 25,933,250 | 111,471,703 | -0.92% |
| 2025-06-27 | 4.29 | 4.39 | 4.28 | 4.36 | 4.36 | qfq | 34,320,437 | 149,116,525 | 2.11% |
| 2025-06-26 | 4.23 | 4.38 | 4.21 | 4.27 | 4.27 | qfq | 31,043,549 | 133,225,269 | 0.47% |
| 2025-06-25 | 4.27 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 30,294,300 | 128,666,411 | -0.23% |
| 2025-06-24 | 4.03 | 4.33 | 4.00 | 4.26 | 4.26 | qfq | 51,086,247 | 215,137,375 | 6.23% |
| 2025-06-23 | 3.91 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 13,983,142 | 55,628,308 | 2.04% |
| 2025-06-20 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | qfq | 10,924,800 | 43,215,357 | -1.01% |
| 2025-06-19 | 3.99 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 15,641,900 | 62,296,004 | -1.00% |
| 2025-06-18 | 4.05 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 13,525,059 | 53,993,072 | -0.99% |
| 2025-06-17 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 12,413,300 | 50,209,551 | 0.25% |
| 2025-06-16 | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 16,825,300 | 68,485,757 | -1.22% |
| 2025-06-13 | 4.12 | 4.16 | 4.06 | 4.09 | 4.09 | qfq | 19,860,000 | 81,368,751 | -1.21% |
| 2025-06-12 | 4.08 | 4.19 | 4.06 | 4.14 | 4.14 | qfq | 31,716,162 | 131,219,548 | 1.97% |
| 2025-06-11 | 3.97 | 4.07 | 3.96 | 4.06 | 4.06 | qfq | 16,343,800 | 66,112,954 | 2.01% |
| 2025-06-10 | 4.02 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 13,327,041 | 53,052,284 | -0.50% |
| 2025-06-09 | 3.98 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 12,801,701 | 51,115,564 | 0.25% |
| 2025-06-06 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | qfq | 12,804,121 | 50,904,539 | 1.27% |
| 2025-06-05 | 3.97 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 12,944,503 | 51,081,160 | -0.76% |
| 2025-06-04 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | qfq | 17,665,301 | 69,504,659 | 2.85% |
| 2025-06-03 | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 11,090,400 | 42,786,629 | 0.26% |
| 2025-05-30 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 12,305,000 | 47,408,263 | -1.28% |
| 2025-05-29 | 3.87 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 12,175,203 | 47,376,002 | 1.04% |
| 2025-05-28 | 3.89 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 10,717,300 | 41,490,194 | -0.77% |
| 2025-05-27 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | qfq | 13,002,654 | 50,318,049 | -0.26% |
| 2025-05-26 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 15,853,716 | 61,673,985 | 1.04% |
| 2025-05-23 | 3.90 | 3.94 | 3.85 | 3.86 | 3.86 | qfq | 21,383,627 | 83,278,205 | -1.03% |
| 2025-05-22 | 3.97 | 4.02 | 3.89 | 3.90 | 3.90 | qfq | 39,494,655 | 155,942,567 | -3.23% |
| 2025-05-21 | 3.92 | 4.23 | 3.87 | 4.03 | 4.03 | qfq | 58,121,812 | 235,374,609 | 2.81% |
| 2025-05-20 | 3.90 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 10,726,244 | 41,833,267 | 0.26% |
| 2025-05-19 | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | qfq | 14,629,200 | 57,001,654 | 1.56% |
| 2025-05-16 | 3.80 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 12,358,802 | 47,634,869 | 0.52% |
| 2025-05-15 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | qfq | 10,732,300 | 41,084,155 | 0.00% |
| 2025-05-14 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 11,896,700 | 45,438,430 | 0.52% |
| 2025-05-13 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 13,175,600 | 50,382,952 | 0.26% |
| 2025-05-12 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | qfq | 12,170,500 | 46,144,351 | 1.06% |
| 2025-05-09 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | qfq | 12,559,600 | 47,470,561 | -1.05% |
| 2025-05-08 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 13,175,600 | 50,067,868 | 0.00% |
| 2025-05-07 | 3.82 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 13,164,302 | 49,973,092 | 1.06% |
| 2025-05-06 | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 14,035,900 | 52,633,764 | 1.62% |
| 2025-04-30 | 3.70 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 12,759,301 | 47,617,380 | -0.27% |
| 2025-04-29 | 3.66 | 3.73 | 3.62 | 3.71 | 3.71 | qfq | 13,568,500 | 50,226,264 | 1.64% |
| 2025-04-28 | 3.70 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 12,157,400 | 44,455,873 | -1.88% |
| 2025-04-25 | 3.65 | 3.77 | 3.65 | 3.72 | 3.72 | qfq | 15,892,550 | 59,121,409 | 1.64% |
| 2025-04-24 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 12,694,000 | 46,404,998 | 0.00% |
| 2025-04-23 | 3.68 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 11,797,099 | 43,328,051 | -0.27% |
| 2025-04-22 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 12,069,949 | 44,349,107 | -0.27% |
| 2025-04-21 | 3.61 | 3.68 | 3.58 | 3.68 | 3.68 | qfq | 13,926,549 | 50,692,988 | 1.66% |
| 2025-04-18 | 3.61 | 3.64 | 3.55 | 3.62 | 3.62 | qfq | 11,596,171 | 41,730,666 | -0.28% |
| 2025-04-17 | 3.56 | 3.65 | 3.54 | 3.63 | 3.63 | qfq | 14,171,500 | 51,235,425 | 1.97% |
| 2025-04-16 | 3.64 | 3.65 | 3.50 | 3.56 | 3.56 | qfq | 15,595,472 | 55,573,638 | -2.73% |
| 2025-04-15 | 3.61 | 3.67 | 3.58 | 3.66 | 3.66 | qfq | 15,657,901 | 56,816,934 | 1.10% |
| 2025-04-14 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | qfq | 16,310,910 | 58,919,556 | 3.13% |
| 2025-04-11 | 3.45 | 3.55 | 3.44 | 3.51 | 3.51 | qfq | 16,629,509 | 58,376,762 | 1.45% |
| 2025-04-10 | 3.40 | 3.51 | 3.40 | 3.46 | 3.46 | qfq | 24,695,721 | 85,655,390 | 2.98% |
| 2025-04-09 | 3.24 | 3.39 | 3.02 | 3.36 | 3.36 | qfq | 34,883,533 | 112,447,241 | 1.51% |
| 2025-04-08 | 3.43 | 3.50 | 3.24 | 3.31 | 3.31 | qfq | 41,278,301 | 137,913,605 | -6.76% |
| 2025-04-07 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | qfq | 22,100,700 | 79,378,169 | -9.90% |
| 2025-04-03 | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 19,386,300 | 76,163,571 | -0.25% |
| 2025-04-02 | 3.89 | 4.00 | 3.88 | 3.95 | 3.95 | qfq | 26,217,900 | 103,597,311 | 0.77% |
| 2025-04-01 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 30,120,500 | 118,414,788 | -0.51% |
| 2025-03-31 | 4.02 | 4.19 | 3.88 | 3.94 | 3.94 | qfq | 67,381,700 | 269,208,901 | -4.83% |
| 2025-03-28 | 4.01 | 4.33 | 3.95 | 4.14 | 4.14 | qfq | 73,844,902 | 307,105,261 | 2.99% |
| 2025-03-27 | 4.09 | 4.10 | 3.99 | 4.02 | 4.02 | qfq | 22,280,300 | 89,901,259 | -2.43% |
| 2025-03-26 | 4.04 | 4.18 | 4.02 | 4.12 | 4.12 | qfq | 34,104,026 | 140,910,655 | 1.73% |
| 2025-03-25 | 4.00 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 34,460,300 | 139,989,682 | 1.00% |
| 2025-03-24 | 4.00 | 4.02 | 3.89 | 4.01 | 4.01 | qfq | 25,781,300 | 101,968,166 | 0.00% |
| 2025-03-21 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 19,411,000 | 78,463,797 | -1.23% |
| 2025-03-20 | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 17,799,600 | 72,147,017 | 0.25% |
| 2025-03-19 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 19,098,321 | 77,270,624 | -0.74% |
| 2025-03-18 | 4.12 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 30,909,980 | 125,699,231 | 0.25% |
| 2025-03-17 | 4.09 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 57,120,259 | 233,806,603 | 3.83% |
| 2025-03-14 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | qfq | 21,396,900 | 83,248,211 | 1.82% |
| 2025-03-13 | 3.88 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 16,388,400 | 62,933,626 | -0.77% |
| 2025-03-12 | 3.89 | 3.93 | 3.88 | 3.88 | 3.88 | qfq | 14,641,400 | 57,076,623 | -0.26% |
| 2025-03-11 | 3.86 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 14,447,500 | 55,672,013 | -0.51% |
| 2025-03-10 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 19,338,302 | 75,708,404 | 1.03% |
| 2025-03-07 | 3.83 | 3.93 | 3.82 | 3.87 | 3.87 | qfq | 20,250,930 | 78,715,741 | 0.52% |
| 2025-03-06 | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 14,979,459 | 57,591,838 | 0.52% |
| 2025-03-05 | 3.82 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 18,378,800 | 69,356,552 | 0.00% |
| 2025-03-04 | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 11,593,001 | 44,333,585 | 0.26% |
| 2025-03-03 | 3.75 | 3.87 | 3.75 | 3.82 | 3.82 | qfq | 22,798,322 | 87,430,121 | 2.14% |
| 2025-02-28 | 3.85 | 3.87 | 3.73 | 3.74 | 3.74 | qfq | 14,179,100 | 53,646,270 | -2.86% |
| 2025-02-27 | 3.88 | 3.89 | 3.77 | 3.85 | 3.85 | qfq | 15,497,100 | 59,207,919 | -0.52% |
| 2025-02-26 | 3.77 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 22,799,776 | 87,592,283 | 2.65% |
| 2025-02-25 | 3.74 | 3.80 | 3.71 | 3.77 | 3.77 | qfq | 13,500,100 | 50,803,198 | 0.00% |
| 2025-02-24 | 3.71 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 17,062,500 | 63,980,290 | 1.62% |
| 2025-02-21 | 3.80 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 20,490,200 | 76,719,101 | -2.88% |
| 2025-02-20 | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | qfq | 12,363,694 | 47,088,253 | 0.26% |
| 2025-02-19 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | qfq | 10,704,294 | 40,558,226 | 0.79% |
| 2025-02-18 | 3.85 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 13,623,836 | 52,008,893 | -1.82% |
| 2025-02-17 | 3.81 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 15,992,471 | 61,146,333 | 0.52% |
| 2025-02-14 | 3.83 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 10,488,500 | 40,300,227 | -0.52% |
| 2025-02-13 | 3.92 | 3.94 | 3.84 | 3.85 | 3.85 | qfq | 12,951,208 | 50,188,213 | -1.79% |
| 2025-02-12 | 3.93 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 14,403,700 | 56,369,772 | -0.76% |
| 2025-02-11 | 3.92 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 15,763,201 | 62,023,167 | 0.51% |
| 2025-02-10 | 3.93 | 3.96 | 3.90 | 3.93 | 3.93 | qfq | 13,774,313 | 53,997,664 | 0.51% |
| 2025-02-07 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 19,114,301 | 74,663,265 | 0.77% |
| 2025-02-06 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | qfq | 16,441,021 | 63,256,754 | 1.84% |
| 2025-02-05 | 3.83 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 16,495,202 | 62,818,036 | -0.26% |
| 2025-01-27 | 3.80 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 13,503,000 | 52,091,074 | 0.26% |
| 2025-01-24 | 3.77 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 11,960,200 | 45,305,119 | 1.33% |
| 2025-01-23 | 3.81 | 3.87 | 3.75 | 3.76 | 3.76 | qfq | 12,848,621 | 49,057,406 | -0.79% |
| 2025-01-22 | 3.80 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 9,905,600 | 37,605,945 | -0.79% |
| 2025-01-21 | 3.87 | 3.88 | 3.79 | 3.82 | 3.82 | qfq | 12,281,300 | 46,946,733 | -0.78% |
| 2025-01-20 | 3.94 | 3.96 | 3.84 | 3.85 | 3.85 | qfq | 16,280,901 | 62,926,288 | -1.28% |
| 2025-01-17 | 3.85 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 23,089,702 | 89,611,023 | 0.26% |
| 2025-01-16 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | qfq | 27,028,305 | 103,927,999 | 3.18% |
| 2025-01-15 | 3.77 | 3.84 | 3.72 | 3.77 | 3.77 | qfq | 13,715,300 | 51,683,255 | -0.26% |
| 2025-01-14 | 3.71 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 16,320,700 | 61,195,861 | 1.89% |
| 2025-01-13 | 3.55 | 3.72 | 3.53 | 3.71 | 3.71 | qfq | 16,355,300 | 59,682,923 | 2.77% |
| 2025-01-10 | 3.68 | 3.75 | 3.61 | 3.61 | 3.61 | qfq | 11,667,900 | 42,784,134 | -2.17% |
| 2025-01-09 | 3.65 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 11,112,901 | 40,971,739 | 0.82% |
| 2025-01-08 | 3.75 | 3.75 | 3.58 | 3.66 | 3.66 | qfq | 16,084,000 | 58,754,864 | -2.14% |
| 2025-01-07 | 3.66 | 3.75 | 3.63 | 3.74 | 3.74 | qfq | 15,120,605 | 55,934,283 | 2.75% |
| 2025-01-06 | 3.59 | 3.68 | 3.44 | 3.64 | 3.64 | qfq | 20,517,601 | 73,828,932 | 2.25% |
| 2025-01-03 | 3.68 | 3.74 | 3.53 | 3.56 | 3.56 | qfq | 18,647,701 | 67,620,445 | -3.00% |
| 2025-01-02 | 3.72 | 3.80 | 3.64 | 3.67 | 3.67 | qfq | 16,121,601 | 60,014,946 | -1.34% |
| 2024-12-31 | 3.84 | 3.87 | 3.71 | 3.72 | 3.72 | qfq | 13,453,401 | 50,791,462 | -2.11% |
| 2024-12-30 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | qfq | 14,589,302 | 55,374,243 | -1.55% |
| 2024-12-27 | 3.74 | 3.93 | 3.73 | 3.86 | 3.86 | qfq | 20,064,500 | 77,463,259 | 3.21% |
| 2024-12-26 | 3.73 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 11,659,301 | 43,731,349 | 0.27% |
| 2024-12-25 | 3.82 | 3.84 | 3.68 | 3.73 | 3.73 | qfq | 17,481,200 | 65,190,596 | -2.86% |
| 2024-12-24 | 3.81 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 15,860,500 | 60,490,809 | 0.79% |
| 2024-12-23 | 3.98 | 3.99 | 3.80 | 3.81 | 3.81 | qfq | 22,750,008 | 88,093,426 | -4.27% |
| 2024-12-20 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 15,486,413 | 61,850,891 | -0.50% |
| 2024-12-19 | 4.00 | 4.02 | 3.91 | 4.00 | 4.00 | qfq | 14,417,150 | 57,222,275 | -0.50% |
| 2024-12-18 | 4.08 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 18,476,638 | 74,802,702 | -1.23% |
| 2024-12-17 | 4.19 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 21,753,550 | 89,143,029 | -3.10% |
| 2024-12-16 | 4.21 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 16,823,609 | 70,862,938 | -0.24% |
| 2024-12-13 | 4.34 | 4.36 | 4.21 | 4.21 | 4.21 | qfq | 24,815,700 | 105,572,860 | -3.44% |
| 2024-12-12 | 4.35 | 4.40 | 4.30 | 4.36 | 4.36 | qfq | 25,106,235 | 109,093,118 | -0.46% |
| 2024-12-11 | 4.30 | 4.45 | 4.26 | 4.38 | 4.38 | qfq | 37,760,868 | 165,587,952 | 2.58% |
| 2024-12-10 | 4.31 | 4.36 | 4.24 | 4.27 | 4.27 | qfq | 29,261,537 | 125,573,532 | 0.95% |
| 2024-12-09 | 4.30 | 4.35 | 4.18 | 4.23 | 4.23 | qfq | 30,333,800 | 129,061,759 | -1.17% |
| 2024-12-06 | 4.15 | 4.28 | 4.13 | 4.28 | 4.28 | qfq | 32,072,126 | 135,284,533 | 3.13% |
| 2024-12-05 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 19,934,800 | 82,172,783 | 0.97% |
| 2024-12-04 | 4.20 | 4.22 | 4.08 | 4.11 | 4.11 | qfq | 23,570,726 | 97,907,827 | -2.38% |
| 2024-12-03 | 4.18 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 33,386,185 | 139,441,186 | 0.96% |
| 2024-12-02 | 4.00 | 4.30 | 3.99 | 4.17 | 4.17 | qfq | 54,653,347 | 225,033,027 | 4.51% |
| 2024-11-29 | 3.99 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 17,629,300 | 70,289,540 | 0.50% |
| 2024-11-28 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 18,004,500 | 71,877,499 | 0.00% |
| 2024-11-27 | 3.97 | 4.00 | 3.85 | 3.97 | 3.97 | qfq | 22,142,200 | 86,492,063 | -0.75% |
| 2024-11-26 | 4.04 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 32,339,127 | 130,255,329 | -0.99% |
| 2024-11-25 | 4.04 | 4.20 | 3.97 | 4.04 | 4.04 | qfq | 50,661,368 | 205,963,009 | 5.21% |
| 2024-11-22 | 4.00 | 4.02 | 3.83 | 3.84 | 3.84 | qfq | 18,296,202 | 72,022,417 | -4.24% |
| 2024-11-21 | 4.02 | 4.06 | 3.94 | 4.01 | 4.01 | qfq | 16,383,100 | 65,388,413 | 0.50% |
| 2024-11-20 | 3.93 | 3.99 | 3.89 | 3.99 | 3.99 | qfq | 22,080,501 | 87,237,922 | 1.79% |
| 2024-11-19 | 3.86 | 3.92 | 3.81 | 3.92 | 3.92 | qfq | 16,674,902 | 64,504,231 | 1.55% |
| 2024-11-18 | 3.90 | 3.96 | 3.82 | 3.86 | 3.86 | qfq | 24,920,475 | 96,972,077 | -1.28% |
| 2024-11-15 | 4.06 | 4.09 | 3.89 | 3.91 | 3.91 | qfq | 29,932,800 | 119,401,514 | -4.17% |
| 2024-11-14 | 4.06 | 4.21 | 4.06 | 4.08 | 4.08 | qfq | 32,003,392 | 131,912,785 | -0.49% |
| 2024-11-13 | 4.04 | 4.11 | 3.98 | 4.10 | 4.10 | qfq | 30,965,644 | 125,474,167 | 0.24% |
| 2024-11-12 | 4.21 | 4.25 | 4.03 | 4.09 | 4.09 | qfq | 37,525,705 | 154,639,480 | -2.62% |
| 2024-11-11 | 4.03 | 4.37 | 3.94 | 4.20 | 4.20 | qfq | 67,408,701 | 280,267,531 | 4.22% |
| 2024-11-08 | 4.20 | 4.25 | 4.01 | 4.03 | 4.03 | qfq | 50,390,755 | 206,234,820 | -3.59% |
| 2024-11-07 | 4.01 | 4.24 | 3.98 | 4.18 | 4.18 | qfq | 58,194,601 | 240,819,539 | 4.76% |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.99 | 3.99 | qfq | 34,054,802 | 135,531,823 | 1.27% |
| 2024-11-05 | 3.86 | 3.96 | 3.84 | 3.94 | 3.94 | qfq | 32,549,402 | 127,295,593 | 2.60% |
| 2024-11-04 | 3.86 | 3.89 | 3.76 | 3.84 | 3.84 | qfq | 26,262,701 | 100,094,755 | 0.52% |
| 2024-11-01 | 3.82 | 3.89 | 3.73 | 3.82 | 3.82 | qfq | 41,653,800 | 159,498,953 | 0.00% |
| 2024-10-31 | 3.74 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 28,081,102 | 106,423,402 | 2.41% |
| 2024-10-30 | 3.77 | 3.80 | 3.67 | 3.73 | 3.73 | qfq | 25,251,057 | 94,092,155 | -1.06% |
| 2024-10-29 | 3.84 | 3.85 | 3.72 | 3.77 | 3.77 | qfq | 28,516,908 | 107,462,497 | -1.05% |
| 2024-10-28 | 3.74 | 3.83 | 3.68 | 3.81 | 3.81 | qfq | 29,324,307 | 110,322,494 | 3.53% |
| 2024-10-25 | 3.61 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 22,114,800 | 80,911,608 | 1.94% |
| 2024-10-24 | 3.59 | 3.61 | 3.54 | 3.61 | 3.61 | qfq | 17,235,600 | 61,695,228 | 0.28% |
| 2024-10-23 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 21,779,502 | 78,101,428 | 1.12% |
| 2024-10-22 | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 20,088,981 | 71,130,432 | 1.42% |
| 2024-10-21 | 3.52 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 25,253,300 | 88,938,548 | -0.28% |
| 2024-10-18 | 3.47 | 3.56 | 3.46 | 3.52 | 3.52 | qfq | 24,855,879 | 87,216,302 | 1.15% |
| 2024-10-17 | 3.55 | 3.59 | 3.47 | 3.48 | 3.48 | qfq | 18,449,100 | 65,083,970 | -1.42% |
| 2024-10-16 | 3.45 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 18,888,401 | 66,550,233 | 0.86% |
| 2024-10-15 | 3.56 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 20,837,449 | 73,721,256 | -2.23% |
| 2024-10-14 | 3.48 | 3.61 | 3.48 | 3.58 | 3.58 | qfq | 27,898,701 | 99,164,708 | 3.17% |
| 2024-10-11 | 3.58 | 3.63 | 3.42 | 3.47 | 3.47 | qfq | 24,126,401 | 84,830,906 | -3.61% |
| 2024-10-10 | 3.58 | 3.69 | 3.50 | 3.60 | 3.60 | qfq | 31,262,600 | 112,888,302 | 1.41% |
| 2024-10-09 | 3.76 | 3.78 | 3.53 | 3.55 | 3.55 | qfq | 40,627,456 | 148,782,477 | -8.51% |
| 2024-10-08 | 4.10 | 4.10 | 3.72 | 3.88 | 3.88 | qfq | 69,865,903 | 272,617,284 | 4.02% |
| 2024-09-30 | 3.58 | 3.75 | 3.45 | 3.73 | 3.73 | qfq | 63,538,411 | 229,400,804 | 8.43% |
| 2024-09-27 | 3.42 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 42,840,859 | 146,064,266 | 2.99% |
| 2024-09-26 | 3.25 | 3.35 | 3.21 | 3.34 | 3.34 | qfq | 46,779,496 | 153,906,079 | 1.52% |
| 2024-09-25 | 3.22 | 3.50 | 3.21 | 3.29 | 3.29 | qfq | 60,622,654 | 204,447,234 | 3.46% |
| 2024-09-24 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | qfq | 14,738,000 | 46,264,348 | 3.25% |
| 2024-09-23 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 8,950,500 | 27,545,160 | -0.65% |
| 2024-09-20 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | qfq | 11,638,200 | 35,874,157 | 0.98% |
| 2024-09-19 | 2.95 | 3.08 | 2.92 | 3.07 | 3.07 | qfq | 16,076,644 | 48,566,321 | 4.78% |
| 2024-09-18 | 2.94 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 7,467,000 | 21,740,943 | -0.34% |
| 2024-09-13 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 6,880,100 | 20,373,127 | -1.01% |
| 2024-09-12 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 6,096,700 | 18,077,717 | 1.02% |
| 2024-09-11 | 2.99 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 8,808,800 | 26,060,611 | -1.67% |
| 2024-09-10 | 2.97 | 3.00 | 2.92 | 2.99 | 2.99 | qfq | 7,802,950 | 23,118,901 | 1.01% |
| 2024-09-09 | 2.95 | 2.99 | 2.90 | 2.96 | 2.96 | qfq | 7,670,450 | 22,624,821 | 0.00% |
| 2024-09-06 | 3.02 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 9,263,700 | 27,648,473 | -1.66% |
| 2024-09-05 | 3.02 | 3.05 | 2.99 | 3.01 | 3.01 | qfq | 8,782,502 | 26,495,048 | 0.00% |
| 2024-09-04 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 9,148,700 | 27,737,266 | -1.95% |
| 2024-09-03 | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 10,135,650 | 31,257,741 | 0.00% |
| 2024-09-02 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | qfq | 14,979,800 | 46,534,870 | -1.29% |
| 2024-08-30 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 17,474,700 | 54,182,759 | 1.30% |
| 2024-08-29 | 3.01 | 3.07 | 2.99 | 3.07 | 3.07 | qfq | 12,657,646 | 38,512,235 | 1.99% |
| 2024-08-28 | 2.96 | 3.03 | 2.95 | 3.01 | 3.01 | qfq | 9,153,800 | 27,535,253 | 1.35% |
| 2024-08-27 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 6,143,500 | 18,346,808 | -1.98% |
| 2024-08-26 | 2.93 | 3.03 | 2.91 | 3.03 | 3.03 | qfq | 11,201,468 | 33,540,513 | 4.12% |
| 2024-08-23 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 7,872,800 | 22,869,513 | 0.00% |
| 2024-08-22 | 2.99 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 9,934,900 | 29,230,810 | -2.68% |
| 2024-08-21 | 2.97 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 6,386,000 | 19,103,226 | -0.33% |
| 2024-08-20 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 8,970,850 | 27,080,083 | -1.64% |
| 2024-08-19 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 7,873,100 | 24,002,368 | 0.66% |
| 2024-08-16 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 8,808,600 | 26,735,517 | -0.33% |
| 2024-08-15 | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | qfq | 9,186,300 | 27,627,935 | 1.67% |
| 2024-08-14 | 3.01 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 7,784,500 | 23,487,112 | -0.66% |
| 2024-08-13 | 3.00 | 3.01 | 2.96 | 3.01 | 3.01 | qfq | 8,156,600 | 24,398,846 | 1.01% |
| 2024-08-12 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 7,499,500 | 22,434,845 | -0.33% |
| 2024-08-09 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 7,610,200 | 22,983,361 | -0.33% |
| 2024-08-08 | 2.99 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 7,000,400 | 20,930,689 | 0.33% |
| 2024-08-07 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 7,928,903 | 23,719,966 | -0.33% |
| 2024-08-06 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 9,501,614 | 28,313,999 | 1.35% |
| 2024-08-05 | 3.01 | 3.06 | 2.96 | 2.96 | 2.96 | qfq | 11,524,700 | 34,680,203 | -2.31% |
| 2024-08-02 | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 10,239,400 | 31,209,189 | -0.66% |
| 2024-08-01 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 13,813,102 | 42,198,989 | 0.33% |
| 2024-07-31 | 2.97 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 15,339,700 | 46,283,627 | 2.36% |
| 2024-07-30 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | qfq | 8,917,501 | 26,294,858 | 1.02% |
| 2024-07-29 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 9,191,700 | 27,005,134 | -1.01% |
| 2024-07-26 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 9,584,900 | 28,357,289 | 1.02% |
| 2024-07-25 | 2.88 | 2.97 | 2.84 | 2.94 | 2.94 | qfq | 13,729,501 | 40,126,824 | 1.73% |
| 2024-07-24 | 2.91 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 10,618,900 | 30,882,074 | -0.69% |
| 2024-07-23 | 2.93 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 11,032,902 | 32,458,659 | -1.36% |
| 2024-07-22 | 2.95 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 14,472,919 | 42,724,936 | -1.34% |
| 2024-07-19 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 19,248,600 | 57,781,052 | -2.92% |
| 2024-07-18 | 2.98 | 3.08 | 2.94 | 3.08 | 3.08 | qfq | 31,576,570 | 95,894,762 | 4.41% |
| 2024-07-17 | 3.03 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 21,957,098 | 65,426,074 | -3.28% |
| 2024-07-16 | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | qfq | 35,073,868 | 106,664,347 | -2.87% |
| 2024-07-15 | 3.10 | 3.23 | 3.05 | 3.14 | 3.14 | qfq | 60,177,845 | 190,147,479 | 1.29% |
| 2024-07-12 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | qfq | 12,293,800 | 38,110,780 | 9.93% |
| 2024-07-11 | 2.73 | 2.83 | 2.72 | 2.82 | 2.82 | qfq | 12,189,301 | 34,024,101 | 4.83% |
| 2024-07-10 | 2.75 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 6,580,901 | 17,842,238 | -2.18% |
| 2024-07-09 | 2.73 | 2.75 | 2.64 | 2.75 | 2.75 | qfq | 8,228,300 | 22,297,171 | 1.48% |
| 2024-07-08 | 2.81 | 2.83 | 2.70 | 2.71 | 2.71 | qfq | 6,910,201 | 18,950,294 | -2.87% |
| 2024-07-05 | 2.73 | 2.80 | 2.69 | 2.79 | 2.79 | qfq | 8,183,605 | 22,621,217 | 2.20% |
| 2024-07-04 | 2.85 | 2.85 | 2.71 | 2.73 | 2.73 | qfq | 8,697,000 | 24,050,253 | -3.19% |
| 2024-07-03 | 2.80 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 11,355,500 | 32,181,426 | 1.08% |
| 2024-07-02 | 2.74 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 8,372,700 | 23,258,606 | 1.82% |
| 2024-07-01 | 2.71 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 8,037,500 | 21,894,307 | 1.11% |
| 2024-06-28 | 2.69 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 6,900,200 | 18,735,913 | 1.12% |
| 2024-06-27 | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | qfq | 7,380,900 | 20,035,920 | -2.19% |
| 2024-06-26 | 2.67 | 2.75 | 2.62 | 2.74 | 2.74 | qfq | 8,959,000 | 24,078,136 | 2.62% |
| 2024-06-25 | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 9,078,551 | 24,103,213 | 1.14% |
| 2024-06-24 | 2.73 | 2.73 | 2.59 | 2.64 | 2.64 | qfq | 13,949,560 | 36,816,119 | -3.65% |
| 2024-06-21 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | qfq | 6,298,800 | 17,237,179 | 0.37% |
| 2024-06-20 | 2.80 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 9,379,341 | 25,881,062 | -2.50% |
| 2024-06-19 | 2.83 | 2.86 | 2.80 | 2.80 | 2.80 | qfq | 7,714,505 | 21,809,879 | -1.06% |
| 2024-06-18 | 2.78 | 2.84 | 2.76 | 2.83 | 2.83 | qfq | 11,256,800 | 31,690,124 | 1.80% |
| 2024-06-17 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 6,905,300 | 19,277,730 | -1.42% |
| 2024-06-14 | 2.80 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 8,252,500 | 23,177,292 | 1.08% |
| 2024-06-13 | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 10,081,542 | 28,246,259 | -2.11% |
| 2024-06-12 | 2.80 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 9,247,560 | 26,175,139 | 1.42% |
| 2024-06-11 | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | qfq | 11,731,329 | 32,963,681 | -2.43% |
| 2024-06-07 | 2.81 | 2.88 | 2.80 | 2.88 | 2.88 | qfq | 15,364,442 | 43,679,612 | 3.97% |
| 2024-06-06 | 2.87 | 2.92 | 2.75 | 2.77 | 2.77 | qfq | 19,034,400 | 53,471,490 | -3.48% |
| 2024-06-05 | 3.01 | 3.01 | 2.86 | 2.87 | 2.87 | qfq | 19,536,742 | 56,823,469 | -4.33% |
| 2024-06-04 | 3.05 | 3.05 | 2.95 | 3.00 | 3.00 | qfq | 14,121,001 | 42,200,199 | -1.64% |
| 2024-06-03 | 3.14 | 3.17 | 3.02 | 3.05 | 3.05 | qfq | 16,797,077 | 51,547,621 | -3.17% |
| 2024-05-31 | 3.20 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 18,975,800 | 59,976,408 | -0.94% |
| 2024-05-30 | 3.39 | 3.41 | 3.18 | 3.18 | 3.18 | qfq | 32,709,456 | 106,966,208 | -2.15% |
| 2024-05-29 | 3.14 | 3.28 | 3.13 | 3.25 | 3.25 | qfq | 29,656,401 | 96,092,050 | 2.85% |
| 2024-05-28 | 3.17 | 3.28 | 3.16 | 3.16 | 3.16 | qfq | 20,945,101 | 67,210,877 | 0.00% |
| 2024-05-27 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | qfq | 16,827,458 | 53,034,982 | 0.32% |
| 2024-05-24 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 20,196,091 | 64,183,324 | -0.94% |
| 2024-05-23 | 3.30 | 3.32 | 3.18 | 3.18 | 3.18 | qfq | 45,059,680 | 145,556,573 | -6.19% |
| 2024-05-22 | 3.45 | 3.53 | 3.39 | 3.39 | 3.39 | qfq | 66,924,195 | 230,233,618 | -4.78% |
| 2024-05-21 | 3.80 | 3.80 | 3.45 | 3.56 | 3.56 | qfq | 92,549,571 | 336,667,243 | 3.19% |
| 2024-05-20 | 3.36 | 3.47 | 3.36 | 3.45 | 3.45 | qfq | 24,984,425 | 85,689,956 | 3.29% |
| 2024-05-17 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | qfq | 10,791,035 | 35,676,524 | 1.21% |
| 2024-05-16 | 3.32 | 3.37 | 3.29 | 3.30 | 3.30 | qfq | 12,511,312 | 41,635,976 | -0.30% |
| 2024-05-15 | 3.28 | 3.36 | 3.24 | 3.31 | 3.31 | qfq | 14,422,100 | 47,793,435 | 0.00% |
| 2024-05-14 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 18,469,600 | 60,843,076 | 1.85% |
| 2024-05-13 | 3.39 | 3.39 | 3.24 | 3.25 | 3.25 | qfq | 26,136,238 | 86,055,254 | -4.41% |
| 2024-05-10 | 3.51 | 3.54 | 3.36 | 3.40 | 3.40 | qfq | 27,149,757 | 92,449,874 | -2.86% |
| 2024-05-09 | 3.35 | 3.54 | 3.35 | 3.50 | 3.50 | qfq | 29,741,333 | 103,432,480 | 4.48% |
| 2024-05-08 | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 18,537,500 | 62,468,088 | -2.62% |
| 2024-05-07 | 3.51 | 3.52 | 3.40 | 3.44 | 3.44 | qfq | 20,091,050 | 69,170,309 | -1.15% |
| 2024-05-06 | 3.44 | 3.51 | 3.36 | 3.48 | 3.48 | qfq | 29,883,825 | 102,695,682 | 2.35% |
| 2024-04-30 | 3.59 | 3.59 | 3.38 | 3.40 | 3.40 | qfq | 36,862,438 | 127,164,203 | -7.36% |
| 2024-04-29 | 3.60 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 16,299,316 | 59,077,989 | 1.94% |
| 2024-04-26 | 3.51 | 3.61 | 3.45 | 3.60 | 3.60 | qfq | 19,048,928 | 67,209,669 | 1.98% |
| 2024-04-25 | 3.45 | 3.58 | 3.42 | 3.53 | 3.53 | qfq | 14,345,628 | 50,436,296 | 1.73% |
| 2024-04-24 | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | qfq | 15,099,259 | 51,649,024 | 3.58% |
| 2024-04-23 | 3.39 | 3.41 | 3.32 | 3.35 | 3.35 | qfq | 17,347,600 | 58,280,838 | -1.18% |
| 2024-04-22 | 3.50 | 3.60 | 3.38 | 3.39 | 3.39 | qfq | 19,128,636 | 65,908,381 | -3.97% |
| 2024-04-19 | 3.55 | 3.67 | 3.50 | 3.53 | 3.53 | qfq | 24,802,712 | 88,537,141 | -0.56% |
| 2024-04-18 | 3.48 | 3.61 | 3.46 | 3.55 | 3.55 | qfq | 33,851,334 | 119,934,459 | 1.14% |
| 2024-04-17 | 3.32 | 3.53 | 3.31 | 3.51 | 3.51 | qfq | 40,764,141 | 139,932,135 | 1.45% |
| 2024-04-16 | 3.72 | 3.77 | 3.46 | 3.46 | 3.46 | qfq | 35,453,199 | 125,725,643 | -9.90% |
| 2024-04-15 | 4.28 | 4.30 | 3.77 | 3.84 | 3.84 | qfq | 47,442,181 | 187,277,193 | -3.76% |
| 2024-04-12 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 22,104,600 | 88,923,406 | 0.76% |
| 2024-04-11 | 3.91 | 4.02 | 3.87 | 3.96 | 3.96 | qfq | 16,191,865 | 64,038,910 | 0.51% |
| 2024-04-10 | 4.07 | 4.07 | 3.90 | 3.94 | 3.94 | qfq | 24,563,723 | 97,409,809 | -2.72% |
| 2024-04-09 | 3.87 | 4.10 | 3.87 | 4.05 | 4.05 | qfq | 34,318,934 | 137,530,113 | 4.11% |
| 2024-04-08 | 4.00 | 4.09 | 3.88 | 3.89 | 3.89 | qfq | 35,791,936 | 142,614,560 | -2.26% |
| 2024-04-03 | 3.94 | 4.10 | 3.85 | 3.98 | 3.98 | qfq | 37,731,947 | 149,333,484 | 2.05% |
| 2024-04-02 | 3.80 | 3.97 | 3.79 | 3.90 | 3.90 | qfq | 29,152,875 | 113,210,800 | 2.90% |
| 2024-04-01 | 3.66 | 3.80 | 3.65 | 3.79 | 3.79 | qfq | 24,130,605 | 90,522,571 | 4.12% |
| 2024-03-29 | 3.56 | 3.65 | 3.55 | 3.64 | 3.64 | qfq | 14,215,858 | 51,253,268 | 3.41% |
| 2024-03-28 | 3.45 | 3.57 | 3.44 | 3.52 | 3.52 | qfq | 12,177,002 | 42,860,126 | 1.15% |
| 2024-03-27 | 3.57 | 3.61 | 3.46 | 3.48 | 3.48 | qfq | 11,028,056 | 38,977,205 | -2.52% |
| 2024-03-26 | 3.55 | 3.59 | 3.48 | 3.57 | 3.57 | qfq | 13,446,933 | 47,657,608 | -0.28% |
| 2024-03-25 | 3.59 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 14,603,939 | 52,850,260 | -0.28% |
| 2024-03-22 | 3.67 | 3.67 | 3.55 | 3.59 | 3.59 | qfq | 13,345,503 | 48,027,940 | -1.91% |
| 2024-03-21 | 3.66 | 3.70 | 3.56 | 3.66 | 3.66 | qfq | 12,193,737 | 44,383,017 | 0.55% |
| 2024-03-20 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 11,681,000 | 42,226,760 | 1.39% |
| 2024-03-19 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | qfq | 15,790,057 | 57,233,315 | -0.28% |
| 2024-03-18 | 3.62 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 19,217,739 | 68,844,955 | 0.56% |
| 2024-03-15 | 3.45 | 3.59 | 3.40 | 3.58 | 3.58 | qfq | 22,721,248 | 79,753,465 | 4.07% |
| 2024-03-14 | 3.43 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 11,514,700 | 39,758,105 | 0.29% |
| 2024-03-13 | 3.41 | 3.48 | 3.39 | 3.43 | 3.43 | qfq | 12,746,320 | 43,716,364 | 0.29% |
| 2024-03-12 | 3.38 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 14,797,620 | 50,389,755 | 1.18% |
| 2024-03-11 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 12,541,619 | 42,060,532 | 1.20% |
| 2024-03-08 | 3.32 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 14,835,664 | 49,235,064 | 1.52% |
| 2024-03-07 | 3.27 | 3.37 | 3.25 | 3.29 | 3.29 | qfq | 18,364,300 | 60,847,766 | 1.54% |
| 2024-03-06 | 3.18 | 3.28 | 3.16 | 3.24 | 3.24 | qfq | 10,377,400 | 33,551,147 | 1.89% |
| 2024-03-05 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 9,997,434 | 32,041,248 | -2.45% |
| 2024-03-04 | 3.29 | 3.32 | 3.18 | 3.26 | 3.26 | qfq | 10,453,020 | 33,911,371 | -0.91% |
| 2024-03-01 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 13,001,369 | 42,607,433 | 1.23% |
| 2024-02-29 | 3.15 | 3.25 | 3.13 | 3.25 | 3.25 | qfq | 18,532,201 | 59,270,676 | 3.50% |
| 2024-02-28 | 3.39 | 3.46 | 3.14 | 3.14 | 3.14 | qfq | 24,853,805 | 82,177,069 | -7.37% |
| 2024-02-27 | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | qfq | 10,939,400 | 36,786,294 | 2.42% |
| 2024-02-26 | 3.28 | 3.37 | 3.27 | 3.31 | 3.31 | qfq | 15,668,541 | 52,122,476 | 1.53% |
| 2024-02-23 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 17,903,323 | 57,377,185 | 3.16% |
| 2024-02-22 | 3.12 | 3.16 | 3.09 | 3.16 | 3.16 | qfq | 12,726,076 | 39,903,322 | 1.28% |
| 2024-02-21 | 3.04 | 3.19 | 3.01 | 3.12 | 3.12 | qfq | 18,816,960 | 58,889,272 | 2.30% |
| 2024-02-20 | 3.03 | 3.05 | 2.96 | 3.05 | 3.05 | qfq | 10,887,964 | 32,892,801 | 0.66% |
| 2024-02-19 | 3.05 | 3.11 | 2.99 | 3.03 | 3.03 | qfq | 21,217,824 | 64,716,846 | 1.68% |
| 2024-02-08 | 2.79 | 3.00 | 2.69 | 2.98 | 2.98 | qfq | 30,103,959 | 85,342,839 | 7.58% |
| 2024-02-07 | 2.77 | 2.84 | 2.66 | 2.77 | 2.77 | qfq | 30,347,804 | 83,095,402 | 0.36% |
| 2024-02-06 | 2.67 | 2.92 | 2.58 | 2.76 | 2.76 | qfq | 34,670,519 | 93,766,318 | -2.82% |
| 2024-02-05 | 3.19 | 3.19 | 2.84 | 2.84 | 2.84 | qfq | 26,006,389 | 75,541,633 | -10.13% |
| 2024-02-02 | 3.36 | 3.39 | 3.03 | 3.16 | 3.16 | qfq | 19,193,189 | 61,691,808 | -5.39% |
| 2024-02-01 | 3.43 | 3.44 | 3.30 | 3.34 | 3.34 | qfq | 15,246,387 | 51,322,770 | -3.19% |
| 2024-01-31 | 3.56 | 3.59 | 3.44 | 3.45 | 3.45 | qfq | 14,500,821 | 50,847,765 | -3.09% |
| 2024-01-30 | 3.65 | 3.70 | 3.53 | 3.56 | 3.56 | qfq | 10,380,900 | 37,568,673 | -2.73% |
| 2024-01-29 | 3.76 | 3.77 | 3.64 | 3.66 | 3.66 | qfq | 12,354,800 | 45,591,491 | -1.88% |
| 2024-01-26 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | qfq | 11,467,522 | 42,866,992 | 0.81% |
| 2024-01-25 | 3.59 | 3.70 | 3.56 | 3.70 | 3.70 | qfq | 12,300,480 | 44,792,807 | 3.06% |
| 2024-01-24 | 3.51 | 3.60 | 3.43 | 3.59 | 3.59 | qfq | 16,205,039 | 57,235,941 | 3.16% |
| 2024-01-23 | 3.48 | 3.51 | 3.38 | 3.48 | 3.48 | qfq | 16,951,680 | 58,374,869 | -0.57% |
| 2024-01-22 | 3.72 | 3.75 | 3.47 | 3.50 | 3.50 | qfq | 17,930,482 | 64,618,859 | -5.91% |
| 2024-01-19 | 3.77 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 11,279,900 | 42,244,225 | -1.33% |
| 2024-01-18 | 3.88 | 3.88 | 3.66 | 3.77 | 3.77 | qfq | 23,000,841 | 86,354,192 | -3.33% |
| 2024-01-17 | 4.00 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 11,200,600 | 44,217,107 | -2.74% |
| 2024-01-16 | 4.04 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 13,448,700 | 53,831,106 | -0.99% |
| 2024-01-15 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 10,899,200 | 44,035,004 | -0.49% |
| 2024-01-12 | 4.07 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 12,527,501 | 51,322,483 | 0.00% |
| 2024-01-11 | 4.00 | 4.09 | 3.99 | 4.07 | 4.07 | qfq | 11,688,400 | 47,218,532 | 1.50% |
| 2024-01-10 | 4.04 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 11,567,615 | 46,511,192 | -0.50% |
| 2024-01-09 | 4.00 | 4.07 | 3.98 | 4.03 | 4.03 | qfq | 13,519,815 | 54,370,792 | 0.00% |
| 2024-01-08 | 4.10 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 13,833,800 | 56,068,131 | -1.47% |
| 2024-01-05 | 4.17 | 4.20 | 4.07 | 4.09 | 4.09 | qfq | 18,021,169 | 74,258,030 | -1.68% |
| 2024-01-04 | 4.19 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 19,381,520 | 80,359,291 | -0.95% |
| 2024-01-03 | 4.23 | 4.29 | 4.16 | 4.20 | 4.20 | qfq | 44,629,129 | 188,407,431 | -0.71% |
| 2024-01-02 | 4.18 | 4.39 | 4.11 | 4.23 | 4.23 | qfq | 48,504,430 | 205,288,081 | 0.95% |
| 2023-12-29 | 4.11 | 4.22 | 4.09 | 4.19 | 4.19 | qfq | 28,711,792 | 119,205,039 | 3.46% |
| 2023-12-28 | 3.89 | 4.06 | 3.86 | 4.05 | 4.05 | qfq | 24,496,174 | 98,413,819 | 4.11% |
| 2023-12-27 | 3.88 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 9,062,801 | 35,048,204 | 0.52% |
| 2023-12-26 | 3.94 | 3.96 | 3.86 | 3.87 | 3.87 | qfq | 13,090,400 | 50,985,621 | -2.03% |
| 2023-12-25 | 3.98 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 19,915,292 | 78,170,224 | -1.50% |
| 2023-12-22 | 3.94 | 4.10 | 3.90 | 4.01 | 4.01 | qfq | 20,269,126 | 81,148,942 | 1.26% |
| 2023-12-21 | 3.92 | 3.96 | 3.84 | 3.96 | 3.96 | qfq | 9,074,800 | 35,436,572 | 1.02% |
| 2023-12-20 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 9,843,800 | 38,923,093 | -0.51% |
| 2023-12-19 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 9,861,900 | 38,787,295 | -1.01% |
| 2023-12-18 | 4.01 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 11,917,154 | 47,578,606 | -1.49% |
| 2023-12-15 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 14,355,400 | 58,137,119 | 0.75% |
| 2023-12-14 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | qfq | 8,605,700 | 34,678,601 | 0.75% |
| 2023-12-13 | 4.00 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 7,261,801 | 29,038,602 | 0.00% |
| 2023-12-12 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 9,774,755 | 38,708,784 | 0.25% |
| 2023-12-11 | 3.96 | 4.00 | 3.88 | 3.97 | 3.97 | qfq | 14,827,800 | 58,472,581 | 0.25% |
| 2023-12-08 | 4.07 | 4.07 | 3.95 | 3.96 | 3.96 | qfq | 13,622,100 | 54,393,967 | -2.46% |
| 2023-12-07 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 12,577,770 | 50,951,068 | -0.49% |
| 2023-12-06 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | qfq | 12,868,200 | 52,472,955 | 1.75% |
| 2023-12-05 | 4.12 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 15,682,383 | 63,506,398 | -2.67% |
| 2023-12-04 | 4.04 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 21,991,200 | 90,312,879 | 2.23% |
| 2023-12-01 | 4.01 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 8,453,613 | 34,011,853 | 0.00% |
| 2023-11-30 | 4.07 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 11,080,410 | 44,552,900 | -0.98% |
| 2023-11-29 | 4.07 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 11,293,885 | 46,226,016 | 0.00% |
| 2023-11-28 | 4.05 | 4.08 | 4.01 | 4.07 | 4.07 | qfq | 8,628,826 | 34,969,392 | 0.49% |
| 2023-11-27 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 9,242,438 | 37,340,244 | 0.75% |
| 2023-11-24 | 4.08 | 4.09 | 4.02 | 4.02 | 4.02 | qfq | 7,433,600 | 30,018,235 | -1.23% |
| 2023-11-23 | 4.01 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 9,169,900 | 37,184,164 | 1.24% |
| 2023-11-22 | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 8,160,500 | 33,022,365 | -1.23% |
| 2023-11-21 | 4.06 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 8,668,500 | 35,433,810 | 0.00% |
| 2023-11-20 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | qfq | 8,633,900 | 35,104,146 | 0.00% |
| 2023-11-17 | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 9,029,300 | 36,656,878 | 0.74% |
| 2023-11-16 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 8,021,100 | 32,521,420 | -0.25% |
| 2023-11-15 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 9,821,160 | 39,781,400 | 1.25% |
| 2023-11-14 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 11,043,685 | 44,245,624 | -1.23% |
| 2023-11-13 | 3.97 | 4.06 | 3.96 | 4.05 | 4.05 | qfq | 13,031,485 | 52,203,717 | 2.53% |
| 2023-11-10 | 3.94 | 3.97 | 3.92 | 3.95 | 3.95 | qfq | 7,662,300 | 30,275,322 | 0.00% |
| 2023-11-09 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 7,896,685 | 31,248,350 | -0.75% |
| 2023-11-08 | 3.99 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 9,673,988 | 38,458,621 | -0.50% |
| 2023-11-07 | 4.00 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 8,917,618 | 35,671,409 | 0.00% |
| 2023-11-06 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | qfq | 9,346,210 | 37,447,888 | 0.50% |
| 2023-11-03 | 3.99 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 8,781,300 | 35,040,202 | -0.25% |
| 2023-11-02 | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 8,548,500 | 34,393,527 | -0.99% |
| 2023-11-01 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 10,288,000 | 41,237,005 | 1.26% |
| 2023-10-31 | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 11,291,032 | 44,991,419 | 0.25% |
| 2023-10-30 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 12,293,200 | 48,888,166 | 0.76% |
| 2023-10-27 | 3.88 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 12,523,353 | 49,319,217 | 1.03% |
| 2023-10-26 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 10,905,467 | 42,154,964 | 0.52% |
| 2023-10-25 | 3.77 | 3.91 | 3.76 | 3.88 | 3.88 | qfq | 13,853,485 | 53,596,414 | 3.19% |
| 2023-10-24 | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | qfq | 8,496,078 | 31,612,700 | 3.01% |
| 2023-10-23 | 3.75 | 3.76 | 3.63 | 3.65 | 3.65 | qfq | 11,447,732 | 42,228,488 | -3.18% |
| 2023-10-20 | 3.77 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 8,636,001 | 32,752,629 | 0.00% |
| 2023-10-19 | 3.76 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 9,752,411 | 36,977,272 | -0.79% |
| 2023-10-18 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | qfq | 8,241,700 | 31,464,753 | -1.55% |
| 2023-10-17 | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 7,936,900 | 30,779,914 | -1.28% |
| 2023-10-16 | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | qfq | 10,517,070 | 41,198,020 | 0.00% |
| 2023-10-13 | 3.93 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 10,621,615 | 41,621,560 | -0.76% |
| 2023-10-12 | 3.86 | 3.95 | 3.85 | 3.94 | 3.94 | qfq | 11,889,600 | 46,522,179 | 2.34% |
| 2023-10-11 | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | qfq | 9,660,600 | 37,186,461 | -0.52% |
| 2023-10-10 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 8,579,080 | 33,247,810 | -0.51% |
| 2023-10-09 | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 10,527,900 | 40,860,649 | -0.77% |
| 2023-09-28 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 8,230,900 | 32,190,954 | 1.29% |
| 2023-09-27 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 8,629,800 | 33,382,956 | 0.26% |
| 2023-09-26 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | qfq | 10,531,536 | 40,799,212 | -1.78% |
| 2023-09-25 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | qfq | 10,879,532 | 42,794,754 | -1.75% |
| 2023-09-22 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | qfq | 12,649,900 | 50,091,655 | 1.52% |
| 2023-09-21 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 11,252,000 | 44,380,731 | -0.76% |
| 2023-09-20 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 8,772,400 | 34,939,931 | -1.24% |
| 2023-09-19 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 8,921,420 | 35,982,490 | -1.23% |
| 2023-09-18 | 4.04 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 11,220,388 | 45,390,134 | 1.24% |
| 2023-09-15 | 4.02 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 10,003,200 | 40,240,065 | 0.00% |
| 2023-09-14 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 10,057,412 | 40,560,133 | 0.25% |
| 2023-09-13 | 4.04 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 7,857,622 | 31,605,737 | -1.23% |
| 2023-09-12 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 7,195,500 | 29,194,171 | 0.25% |
| 2023-09-11 | 4.03 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 11,364,301 | 45,960,726 | 0.50% |
| 2023-09-08 | 4.06 | 4.10 | 4.02 | 4.03 | 4.03 | qfq | 7,979,200 | 32,270,765 | -1.23% |
| 2023-09-07 | 4.15 | 4.17 | 4.07 | 4.08 | 4.08 | qfq | 9,339,741 | 38,418,754 | -1.92% |
| 2023-09-06 | 4.15 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 8,449,339 | 35,024,803 | 0.73% |
| 2023-09-05 | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | qfq | 9,765,539 | 40,340,979 | -0.96% |
| 2023-09-04 | 4.06 | 4.18 | 4.06 | 4.17 | 4.17 | qfq | 15,691,239 | 65,005,172 | 2.46% |
| 2023-09-01 | 4.02 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 12,259,300 | 49,643,394 | 2.01% |
| 2023-08-31 | 4.02 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 8,852,709 | 35,414,132 | -1.24% |
| 2023-08-30 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | qfq | 11,356,120 | 45,779,237 | 0.25% |
| 2023-08-29 | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 8,434,266 | 33,811,536 | 1.51% |
| 2023-08-28 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 12,292,902 | 49,467,640 | 2.06% |
| 2023-08-25 | 3.96 | 3.98 | 3.88 | 3.89 | 3.89 | qfq | 9,086,000 | 35,610,860 | -1.77% |
| 2023-08-24 | 3.98 | 4.01 | 3.90 | 3.96 | 3.96 | qfq | 8,430,800 | 33,454,403 | 0.76% |
| 2023-08-23 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 7,639,246 | 30,147,716 | -2.00% |
| 2023-08-22 | 4.01 | 4.06 | 3.94 | 4.01 | 4.01 | qfq | 7,945,109 | 31,729,460 | 0.25% |
| 2023-08-21 | 4.01 | 4.12 | 4.00 | 4.00 | 4.00 | qfq | 8,752,700 | 35,405,961 | -0.50% |
| 2023-08-18 | 4.09 | 4.12 | 4.02 | 4.02 | 4.02 | qfq | 7,195,400 | 29,287,712 | -1.71% |
| 2023-08-17 | 3.99 | 4.10 | 3.94 | 4.09 | 4.09 | qfq | 10,274,900 | 41,447,540 | 2.25% |
| 2023-08-16 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | qfq | 6,719,300 | 27,033,593 | -1.23% |
| 2023-08-15 | 4.11 | 4.11 | 4.01 | 4.05 | 4.05 | qfq | 7,361,200 | 29,772,717 | -0.98% |
| 2023-08-14 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 6,907,802 | 28,086,670 | 0.00% |
| 2023-08-11 | 4.18 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 8,696,339 | 35,825,780 | -1.92% |
| 2023-08-10 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | qfq | 6,870,445 | 28,675,106 | -0.71% |
| 2023-08-09 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 6,351,000 | 26,762,492 | -1.41% |
| 2023-08-08 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 6,898,229 | 29,319,113 | 0.00% |
| 2023-08-07 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 8,617,600 | 36,615,539 | 0.00% |
| 2023-08-04 | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 8,569,280 | 36,743,371 | -0.93% |
| 2023-08-03 | 4.34 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 8,920,644 | 38,410,136 | -1.15% |
| 2023-08-02 | 4.33 | 4.36 | 4.32 | 4.35 | 4.35 | qfq | 11,692,047 | 50,715,386 | 0.23% |
| 2023-08-01 | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | qfq | 15,074,265 | 64,922,684 | 1.40% |
| 2023-07-31 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 13,167,800 | 56,374,131 | 0.94% |
| 2023-07-28 | 4.17 | 4.24 | 4.15 | 4.24 | 4.24 | qfq | 9,152,562 | 38,514,585 | 1.44% |
| 2023-07-27 | 4.20 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 9,087,910 | 38,240,534 | 0.00% |
| 2023-07-26 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | qfq | 6,412,209 | 26,738,172 | -0.24% |
| 2023-07-25 | 4.13 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 9,983,558 | 41,686,116 | 1.70% |
| 2023-07-24 | 4.10 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 5,971,300 | 24,589,948 | 0.24% |
| 2023-07-21 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 6,966,901 | 28,649,038 | -0.24% |
| 2023-07-20 | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 6,219,100 | 25,789,950 | -0.96% |
| 2023-07-19 | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 5,385,800 | 22,413,244 | -0.48% |
| 2023-07-18 | 4.15 | 4.20 | 4.09 | 4.18 | 4.18 | qfq | 8,631,800 | 35,901,177 | 1.46% |