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
大北农002385.SZ
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）86,750,393
成交额（元）264,726,516
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | 2025-11-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-29 | 2024-12-06 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-16 | 2023-11-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.08 | 3.13 | 2.99 | 3.02 | 3.02 | qfq | 86,750,393 | 264,726,516 | -2.58% |
| 2026-07-16 | 3.01 | 3.11 | 3.00 | 3.10 | 3.10 | qfq | 92,759,546 | 284,965,386 | 1.97% |
| 2026-07-15 | 2.96 | 3.07 | 2.94 | 3.04 | 3.04 | qfq | 88,381,100 | 268,059,903 | 1.67% |
| 2026-07-14 | 2.96 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 71,233,050 | 213,553,520 | 0.00% |
| 2026-07-13 | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 68,193,157 | 203,489,514 | -0.33% |
| 2026-07-10 | 2.94 | 3.04 | 2.87 | 3.00 | 3.00 | qfq | 104,442,709 | 311,287,462 | 2.39% |
| 2026-07-09 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 56,117,025 | 163,332,180 | 0.69% |
| 2026-07-08 | 2.91 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 55,945,588 | 162,242,624 | -0.34% |
| 2026-07-07 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | qfq | 75,494,300 | 220,723,018 | -1.68% |
| 2026-07-06 | 2.92 | 3.00 | 2.91 | 2.97 | 2.97 | qfq | 106,859,258 | 316,635,609 | 2.41% |
| 2026-07-03 | 2.92 | 2.94 | 2.86 | 2.90 | 2.90 | qfq | 72,519,958 | 209,862,146 | -0.68% |
| 2026-07-02 | 2.95 | 3.02 | 2.88 | 2.92 | 2.92 | qfq | 113,698,722 | 334,146,738 | -1.35% |
| 2026-07-01 | 2.75 | 3.01 | 2.75 | 2.96 | 2.96 | qfq | 158,248,138 | 459,087,747 | 7.25% |
| 2026-06-30 | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | qfq | 62,906,424 | 172,608,454 | 0.00% |
| 2026-06-29 | 2.70 | 2.79 | 2.64 | 2.76 | 2.76 | qfq | 95,881,325 | 261,798,700 | 1.85% |
| 2026-06-26 | 2.71 | 2.77 | 2.69 | 2.71 | 2.71 | qfq | 90,308,425 | 246,079,278 | -0.37% |
| 2026-06-25 | 2.75 | 2.75 | 2.69 | 2.72 | 2.72 | qfq | 90,323,909 | 245,366,206 | -1.81% |
| 2026-06-24 | 2.87 | 2.87 | 2.76 | 2.77 | 2.77 | qfq | 80,959,200 | 226,158,968 | -3.48% |
| 2026-06-23 | 2.86 | 2.98 | 2.85 | 2.87 | 2.87 | qfq | 89,396,761 | 259,941,939 | 0.00% |
| 2026-06-22 | 2.88 | 2.88 | 2.78 | 2.87 | 2.87 | qfq | 101,613,581 | 287,088,456 | -0.69% |
| 2026-06-18 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 69,423,280 | 201,455,600 | -2.03% |
| 2026-06-17 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | qfq | 64,621,483 | 190,783,306 | -1.01% |
| 2026-06-16 | 3.01 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 87,852,158 | 260,526,264 | -1.00% |
| 2026-06-15 | 3.03 | 3.07 | 2.97 | 3.01 | 3.01 | qfq | 111,233,706 | 335,209,662 | 0.00% |
| 2026-06-12 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | qfq | 214,813,228 | 652,769,222 | -3.83% |
| 2026-06-11 | 3.18 | 3.21 | 3.11 | 3.13 | 3.13 | qfq | 72,323,710 | 227,343,167 | -2.19% |
| 2026-06-10 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 56,319,548 | 179,236,353 | 0.31% |
| 2026-06-09 | 3.19 | 3.21 | 3.13 | 3.19 | 3.19 | qfq | 56,456,695 | 179,331,738 | -0.31% |
| 2026-06-08 | 3.21 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 69,047,915 | 220,796,320 | -1.54% |
| 2026-06-05 | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 56,867,941 | 185,164,082 | -1.52% |
| 2026-06-04 | 3.30 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 42,695,000 | 140,890,302 | -0.60% |
| 2026-06-03 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | qfq | 42,155,728 | 140,441,602 | -0.90% |
| 2026-06-02 | 3.41 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 54,297,981 | 182,355,293 | -1.47% |
| 2026-06-01 | 3.33 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 50,509,499 | 170,664,404 | 1.49% |
| 2026-05-29 | 3.32 | 3.38 | 3.29 | 3.35 | 3.35 | qfq | 64,973,522 | 217,355,049 | 0.90% |
| 2026-05-28 | 3.32 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 53,371,015 | 177,495,196 | 0.00% |
| 2026-05-27 | 3.38 | 3.40 | 3.27 | 3.32 | 3.32 | qfq | 89,063,745 | 295,438,138 | -2.06% |
| 2026-05-26 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 60,887,353 | 205,499,166 | 0.59% |
| 2026-05-25 | 3.46 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 82,215,500 | 278,804,754 | -2.60% |
| 2026-05-22 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 56,564,034 | 195,985,494 | 0.00% |
| 2026-05-21 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | qfq | 57,472,227 | 201,565,386 | -1.14% |
| 2026-05-20 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | qfq | 70,804,567 | 248,576,178 | -2.51% |
| 2026-05-19 | 3.61 | 3.64 | 3.54 | 3.59 | 3.59 | qfq | 70,339,522 | 251,732,013 | -0.83% |
| 2026-05-18 | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | qfq | 76,786,348 | 279,209,592 | -2.95% |
| 2026-05-15 | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 65,442,936 | 244,452,678 | -1.58% |
| 2026-05-14 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 73,989,490 | 279,929,088 | -0.52% |
| 2026-05-13 | 3.81 | 3.82 | 3.80 | 3.81 | 3.81 | qfq | 41,793,465 | 159,219,725 | 0.26% |
| 2026-05-12 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | qfq | 61,176,300 | 233,008,187 | -1.04% |
| 2026-05-11 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 70,455,338 | 270,841,106 | -0.26% |
| 2026-05-08 | 3.85 | 3.87 | 3.84 | 3.85 | 3.85 | qfq | 44,085,916 | 169,875,653 | 0.00% |
| 2026-05-07 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | qfq | 70,638,143 | 272,397,274 | -1.03% |
| 2026-05-06 | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | qfq | 51,673,334 | 201,202,890 | 0.00% |
| 2026-04-30 | 3.90 | 3.91 | 3.87 | 3.89 | 3.89 | qfq | 60,979,705 | 237,002,792 | -0.51% |
| 2026-04-29 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 63,921,263 | 249,821,729 | 1.03% |
| 2026-04-28 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | qfq | 43,429,476 | 168,022,037 | 0.00% |
| 2026-04-27 | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | qfq | 50,077,726 | 192,464,299 | 0.00% |
| 2026-04-24 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | qfq | 63,620,738 | 245,714,806 | -0.77% |
| 2026-04-23 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 68,152,003 | 266,121,310 | -1.02% |
| 2026-04-22 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | qfq | 70,412,297 | 278,591,365 | -0.76% |
| 2026-04-21 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 65,955,050 | 261,244,009 | 0.00% |
| 2026-04-20 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | qfq | 67,441,100 | 268,695,349 | -0.50% |
| 2026-04-17 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 65,562,300 | 261,670,373 | -0.99% |
| 2026-04-16 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 60,072,350 | 242,090,896 | -0.49% |
| 2026-04-15 | 4.04 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 95,536,950 | 385,167,667 | -0.25% |
| 2026-04-14 | 3.98 | 4.08 | 3.95 | 4.06 | 4.06 | qfq | 130,464,100 | 525,719,204 | 1.75% |
| 2026-04-13 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 80,506,017 | 320,766,840 | 1.01% |
| 2026-04-10 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | qfq | 54,422,652 | 215,386,696 | 0.00% |
| 2026-04-09 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 76,317,602 | 302,511,010 | -1.25% |
| 2026-04-08 | 3.99 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 84,983,890 | 339,050,234 | 0.50% |
| 2026-04-07 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | qfq | 83,707,600 | 330,366,516 | 2.05% |
| 2026-04-03 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 64,783,000 | 252,727,105 | -1.76% |
| 2026-04-02 | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 72,809,600 | 289,915,224 | 0.00% |
| 2026-04-01 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 59,606,600 | 236,507,847 | 0.25% |
| 2026-03-31 | 4.03 | 4.06 | 3.96 | 3.96 | 3.96 | qfq | 104,364,400 | 416,869,699 | -2.46% |
| 2026-03-30 | 3.92 | 4.13 | 3.90 | 4.06 | 4.06 | qfq | 164,665,703 | 668,169,957 | 2.53% |
| 2026-03-27 | 3.87 | 3.97 | 3.85 | 3.96 | 3.96 | qfq | 96,369,469 | 379,101,768 | 1.80% |
| 2026-03-26 | 3.90 | 3.94 | 3.88 | 3.89 | 3.89 | qfq | 81,248,965 | 317,378,076 | -0.77% |
| 2026-03-25 | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | qfq | 92,019,900 | 359,226,132 | 1.03% |
| 2026-03-24 | 3.90 | 3.91 | 3.78 | 3.88 | 3.88 | qfq | 120,516,116 | 462,762,674 | 1.31% |
| 2026-03-23 | 4.03 | 4.03 | 3.81 | 3.83 | 3.83 | qfq | 223,225,714 | 874,071,803 | -6.13% |
| 2026-03-20 | 4.13 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 125,441,871 | 515,628,885 | -1.21% |
| 2026-03-19 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 143,055,175 | 593,819,726 | -0.72% |
| 2026-03-18 | 4.21 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 133,279,602 | 554,073,426 | -1.42% |
| 2026-03-17 | 4.30 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 167,847,687 | 717,693,431 | -2.76% |
| 2026-03-16 | 4.30 | 4.43 | 4.30 | 4.34 | 4.34 | qfq | 218,914,370 | 953,821,820 | 1.17% |
| 2026-03-13 | 4.32 | 4.37 | 4.25 | 4.29 | 4.29 | qfq | 217,637,230 | 936,689,692 | 0.00% |
| 2026-03-12 | 4.28 | 4.31 | 4.19 | 4.29 | 4.29 | qfq | 199,948,469 | 851,810,054 | 0.70% |
| 2026-03-11 | 4.21 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 178,087,008 | 751,596,642 | 0.71% |
| 2026-03-10 | 4.26 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 188,578,236 | 801,162,192 | -0.70% |
| 2026-03-09 | 4.32 | 4.43 | 4.24 | 4.26 | 4.26 | qfq | 290,853,515 | 1,258,091,952 | 0.47% |
| 2026-03-06 | 4.13 | 4.26 | 4.10 | 4.24 | 4.24 | qfq | 231,257,661 | 972,404,527 | 2.42% |
| 2026-03-05 | 4.28 | 4.29 | 4.13 | 4.14 | 4.14 | qfq | 305,046,205 | 1,271,721,744 | -6.33% |
| 2026-03-04 | 4.24 | 4.45 | 4.18 | 4.42 | 4.42 | qfq | 439,860,747 | 1,904,331,628 | 4.25% |
| 2026-03-03 | 4.13 | 4.28 | 4.10 | 4.24 | 4.24 | qfq | 328,413,785 | 1,384,279,550 | 2.66% |
| 2026-03-02 | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | qfq | 198,127,276 | 812,944,831 | 1.98% |
| 2026-02-27 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 76,058,807 | 307,559,118 | 0.50% |
| 2026-02-26 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 89,200,200 | 361,018,850 | -0.49% |
| 2026-02-25 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 108,469,442 | 438,954,090 | 1.00% |
| 2026-02-24 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | qfq | 60,035,585 | 240,541,032 | 0.50% |
| 2026-02-13 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | qfq | 81,397,639 | 325,887,586 | -0.50% |
| 2026-02-12 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | qfq | 82,712,019 | 332,235,774 | -0.99% |
| 2026-02-11 | 4.02 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 135,281,610 | 546,097,203 | 0.75% |
| 2026-02-10 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 96,852,778 | 388,804,246 | -0.25% |
| 2026-02-09 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | qfq | 105,651,031 | 425,727,514 | 0.00% |
| 2026-02-06 | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | qfq | 126,257,082 | 508,840,342 | -0.25% |
| 2026-02-05 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 209,039,841 | 845,819,101 | -2.18% |
| 2026-02-04 | 4.21 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 225,810,410 | 937,017,824 | 0.24% |
| 2026-02-03 | 4.13 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 215,474,175 | 882,837,404 | -0.24% |
| 2026-02-02 | 4.31 | 4.32 | 4.13 | 4.13 | 4.13 | qfq | 444,202,771 | 1,857,740,311 | -10.02% |
| 2026-01-30 | 4.39 | 4.76 | 4.37 | 4.59 | 4.59 | qfq | 516,810,875 | 2,383,996,616 | 3.85% |
| 2026-01-29 | 4.37 | 4.52 | 4.33 | 4.42 | 4.42 | qfq | 374,891,077 | 1,654,994,557 | 2.79% |
| 2026-01-28 | 4.12 | 4.36 | 4.11 | 4.30 | 4.30 | qfq | 344,156,555 | 1,468,828,849 | 4.12% |
| 2026-01-27 | 4.21 | 4.21 | 4.09 | 4.13 | 4.13 | qfq | 148,168,059 | 611,249,944 | -1.43% |
| 2026-01-26 | 4.08 | 4.20 | 4.07 | 4.19 | 4.19 | qfq | 228,562,166 | 948,297,769 | 2.70% |
| 2026-01-23 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | qfq | 54,313,874 | 221,300,779 | 0.00% |
| 2026-01-22 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | qfq | 66,509,216 | 270,327,942 | 0.74% |
| 2026-01-21 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | qfq | 57,992,964 | 234,989,016 | -0.49% |
| 2026-01-20 | 4.06 | 4.07 | 4.04 | 4.07 | 4.07 | qfq | 59,772,549 | 242,524,892 | 0.25% |
| 2026-01-19 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 69,253,684 | 280,659,892 | 0.74% |
| 2026-01-16 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 68,927,305 | 278,589,635 | -0.98% |
| 2026-01-15 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 75,669,963 | 307,154,416 | 0.49% |
| 2026-01-14 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | qfq | 122,498,360 | 496,737,472 | -0.49% |
| 2026-01-13 | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 98,663,535 | 403,162,248 | -0.73% |
| 2026-01-12 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | qfq | 89,188,197 | 363,561,175 | 0.49% |
| 2026-01-09 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | qfq | 98,339,779 | 399,775,505 | 0.99% |
| 2026-01-08 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | qfq | 54,506,300 | 220,287,153 | 0.25% |
| 2026-01-07 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | qfq | 74,278,650 | 300,462,220 | -0.49% |
| 2026-01-06 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 84,640,693 | 341,171,191 | 0.75% |
| 2026-01-05 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | qfq | 54,711,801 | 219,008,650 | 0.50% |
| 2025-12-31 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | qfq | 59,481,884 | 238,636,782 | -1.23% |
| 2025-12-30 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 98,755,229 | 398,959,341 | 0.75% |
| 2025-12-29 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | qfq | 57,912,488 | 232,906,281 | 0.25% |
| 2025-12-26 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | qfq | 72,219,771 | 289,217,049 | 0.25% |
| 2025-12-25 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | qfq | 40,686,356 | 162,747,663 | 0.00% |
| 2025-12-24 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | qfq | 39,186,650 | 156,488,951 | 0.25% |
| 2025-12-23 | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | qfq | 51,823,300 | 207,459,662 | -0.50% |
| 2025-12-22 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | qfq | 53,573,135 | 214,777,320 | 0.00% |
| 2025-12-19 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 57,669,159 | 230,893,902 | 0.75% |
| 2025-12-18 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | qfq | 36,116,067 | 143,995,673 | -0.25% |
| 2025-12-17 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 60,711,054 | 242,312,027 | 0.50% |
| 2025-12-16 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 48,598,354 | 193,316,284 | -0.50% |
| 2025-12-15 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 61,873,887 | 247,539,670 | 0.00% |
| 2025-12-12 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | qfq | 60,403,529 | 240,006,392 | 0.25% |
| 2025-12-11 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | qfq | 62,874,038 | 250,942,544 | -1.00% |
| 2025-12-10 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | qfq | 43,013,079 | 172,621,771 | 0.25% |
| 2025-12-09 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | qfq | 38,409,100 | 154,205,852 | -0.74% |
| 2025-12-08 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | qfq | 38,674,129 | 155,965,359 | 0.25% |
| 2025-12-05 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | qfq | 42,356,633 | 170,008,808 | 1.00% |
| 2025-12-04 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | qfq | 66,647,600 | 266,719,493 | -0.99% |
| 2025-12-03 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | qfq | 55,628,297 | 224,898,248 | -0.74% |
| 2025-12-02 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | qfq | 47,203,961 | 191,457,557 | -0.25% |
| 2025-12-01 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | qfq | 51,033,404 | 206,907,312 | 0.74% |
| 2025-11-28 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | qfq | 48,938,190 | 197,348,989 | 0.25% |
| 2025-11-27 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | qfq | 61,338,981 | 247,329,417 | 0.00% |
| 2025-11-26 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | qfq | 78,038,840 | 315,781,711 | -0.49% |
| 2025-11-25 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 88,325,080 | 358,226,022 | -0.25% |
| 2025-11-24 | 4.07 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 118,764,660 | 483,404,405 | -0.49% |
| 2025-11-21 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | qfq | 147,858,525 | 614,036,389 | -1.69% |
| 2025-11-20 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 82,137,588 | 341,960,602 | -1.19% |
| 2025-11-19 | 4.22 | 4.23 | 4.15 | 4.20 | 4.20 | qfq | 92,198,416 | 386,357,311 | -0.24% |
| 2025-11-18 | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 79,949,344 | 336,394,950 | -0.71% |
| 2025-11-17 | 4.24 | 4.27 | 4.22 | 4.24 | 4.21 | qfq | 66,953,019 | 284,250,864 | 0.00% |
| 2025-11-14 | 4.24 | 4.28 | 4.23 | 4.24 | 4.21 | qfq | 71,759,810 | 305,170,354 | 0.00% |
| 2025-11-13 | 4.23 | 4.26 | 4.20 | 4.24 | 4.21 | qfq | 73,071,008 | 308,810,861 | 0.24% |
| 2025-11-12 | 4.27 | 4.28 | 4.22 | 4.23 | 4.20 | qfq | 80,975,930 | 343,108,540 | -0.94% |
| 2025-11-11 | 4.20 | 4.29 | 4.18 | 4.27 | 4.24 | qfq | 135,519,845 | 574,668,122 | 1.67% |
| 2025-11-10 | 4.17 | 4.21 | 4.15 | 4.20 | 4.17 | qfq | 88,697,964 | 371,242,182 | 0.72% |
| 2025-11-07 | 4.14 | 4.17 | 4.12 | 4.17 | 4.14 | qfq | 90,761,181 | 377,180,664 | 0.97% |
| 2025-11-06 | 4.13 | 4.14 | 4.12 | 4.13 | 4.10 | qfq | 43,337,296 | 178,950,724 | -0.24% |
| 2025-11-05 | 4.10 | 4.14 | 4.09 | 4.14 | 4.11 | qfq | 64,067,153 | 264,310,611 | 0.73% |
| 2025-11-04 | 4.13 | 4.13 | 4.10 | 4.11 | 4.08 | qfq | 59,630,258 | 245,344,312 | -0.48% |
| 2025-11-03 | 4.12 | 4.14 | 4.10 | 4.13 | 4.10 | qfq | 60,207,700 | 248,436,849 | 0.24% |
| 2025-10-31 | 4.11 | 4.13 | 4.09 | 4.12 | 4.09 | qfq | 62,586,839 | 257,334,455 | 0.24% |
| 2025-10-30 | 4.14 | 4.15 | 4.11 | 4.11 | 4.08 | qfq | 62,958,200 | 259,799,144 | -0.48% |
| 2025-10-29 | 4.13 | 4.14 | 4.10 | 4.13 | 4.10 | qfq | 44,328,990 | 182,569,801 | 0.00% |
| 2025-10-28 | 4.14 | 4.15 | 4.12 | 4.13 | 4.10 | qfq | 52,574,600 | 217,437,300 | -0.24% |
| 2025-10-27 | 4.13 | 4.16 | 4.10 | 4.14 | 4.11 | qfq | 87,837,172 | 363,049,686 | 0.49% |
| 2025-10-24 | 4.13 | 4.14 | 4.11 | 4.12 | 4.09 | qfq | 49,583,309 | 204,386,570 | -0.24% |
| 2025-10-23 | 4.10 | 4.14 | 4.09 | 4.13 | 4.10 | qfq | 61,003,431 | 251,246,080 | 0.73% |
| 2025-10-22 | 4.12 | 4.14 | 4.10 | 4.10 | 4.07 | qfq | 49,880,156 | 205,572,616 | -0.49% |
| 2025-10-21 | 4.10 | 4.14 | 4.08 | 4.12 | 4.09 | qfq | 64,587,805 | 265,511,258 | 0.73% |
| 2025-10-20 | 4.10 | 4.11 | 4.07 | 4.09 | 4.06 | qfq | 51,664,849 | 211,223,535 | 0.00% |
| 2025-10-17 | 4.12 | 4.14 | 4.08 | 4.09 | 4.06 | qfq | 63,648,422 | 261,856,103 | -0.49% |
| 2025-10-16 | 4.14 | 4.15 | 4.10 | 4.11 | 4.08 | qfq | 62,013,559 | 255,725,601 | -0.72% |
| 2025-10-15 | 4.15 | 4.17 | 4.12 | 4.14 | 4.11 | qfq | 83,081,487 | 344,252,765 | -0.48% |
| 2025-10-14 | 4.14 | 4.19 | 4.13 | 4.16 | 4.13 | qfq | 123,395,002 | 513,325,083 | -0.24% |
| 2025-10-13 | 4.20 | 4.26 | 4.16 | 4.17 | 4.14 | qfq | 163,659,666 | 687,679,882 | 0.72% |
| 2025-10-10 | 4.10 | 4.15 | 4.09 | 4.14 | 4.11 | qfq | 81,509,400 | 336,306,424 | 0.73% |
| 2025-10-09 | 4.07 | 4.12 | 4.05 | 4.11 | 4.08 | qfq | 73,857,737 | 301,356,564 | 0.74% |
| 2025-09-30 | 4.08 | 4.09 | 4.05 | 4.08 | 4.05 | qfq | 53,473,033 | 217,834,497 | 0.25% |
| 2025-09-29 | 4.08 | 4.09 | 4.02 | 4.07 | 4.04 | qfq | 76,859,814 | 311,442,704 | -0.25% |
| 2025-09-26 | 4.08 | 4.11 | 4.08 | 4.08 | 4.05 | qfq | 55,514,324 | 227,136,288 | -0.24% |
| 2025-09-25 | 4.13 | 4.13 | 4.08 | 4.09 | 4.06 | qfq | 79,043,025 | 324,113,661 | -1.21% |
| 2025-09-24 | 4.11 | 4.14 | 4.09 | 4.14 | 4.11 | qfq | 61,587,672 | 254,087,839 | 0.49% |
| 2025-09-23 | 4.15 | 4.16 | 4.08 | 4.12 | 4.09 | qfq | 88,556,698 | 363,889,049 | -0.48% |
| 2025-09-22 | 4.20 | 4.21 | 4.13 | 4.14 | 4.11 | qfq | 96,124,187 | 399,021,489 | -1.66% |
| 2025-09-19 | 4.20 | 4.22 | 4.17 | 4.21 | 4.18 | qfq | 80,867,853 | 339,184,436 | 0.00% |
| 2025-09-18 | 4.28 | 4.29 | 4.18 | 4.21 | 4.18 | qfq | 125,225,072 | 530,373,840 | -1.86% |
| 2025-09-17 | 4.33 | 4.35 | 4.26 | 4.29 | 4.26 | qfq | 92,866,250 | 398,148,839 | -0.92% |
| 2025-09-16 | 4.34 | 4.35 | 4.26 | 4.33 | 4.30 | qfq | 139,968,472 | 601,375,475 | -0.46% |
| 2025-09-15 | 4.31 | 4.35 | 4.29 | 4.35 | 4.32 | qfq | 128,575,365 | 556,769,162 | 0.93% |
| 2025-09-12 | 4.29 | 4.34 | 4.25 | 4.31 | 4.28 | qfq | 156,457,375 | 674,180,480 | 0.47% |
| 2025-09-11 | 4.20 | 4.31 | 4.19 | 4.29 | 4.26 | qfq | 179,717,259 | 767,595,392 | 1.90% |
| 2025-09-10 | 4.23 | 4.24 | 4.14 | 4.21 | 4.18 | qfq | 197,677,791 | 828,233,179 | -2.32% |
| 2025-09-09 | 4.33 | 4.34 | 4.27 | 4.31 | 4.28 | qfq | 99,068,671 | 426,506,464 | -0.46% |
| 2025-09-08 | 4.23 | 4.34 | 4.23 | 4.33 | 4.30 | qfq | 180,334,322 | 778,759,417 | 2.36% |
| 2025-09-05 | 4.21 | 4.23 | 4.16 | 4.23 | 4.20 | qfq | 88,941,329 | 373,177,810 | 0.48% |
| 2025-09-04 | 4.17 | 4.24 | 4.14 | 4.21 | 4.18 | qfq | 115,574,061 | 485,199,563 | 0.96% |
| 2025-09-03 | 4.26 | 4.28 | 4.15 | 4.17 | 4.14 | qfq | 105,160,021 | 442,151,931 | -1.88% |
| 2025-09-02 | 4.26 | 4.29 | 4.23 | 4.25 | 4.22 | qfq | 102,099,925 | 434,969,007 | -0.23% |
| 2025-09-01 | 4.26 | 4.31 | 4.22 | 4.26 | 4.23 | qfq | 111,158,525 | 474,282,126 | 0.71% |
| 2025-08-29 | 4.24 | 4.29 | 4.21 | 4.23 | 4.20 | qfq | 105,804,921 | 449,845,963 | -0.24% |
| 2025-08-28 | 4.29 | 4.31 | 4.17 | 4.24 | 4.21 | qfq | 135,213,274 | 572,706,245 | -0.93% |
| 2025-08-27 | 4.31 | 4.40 | 4.27 | 4.28 | 4.25 | qfq | 175,539,819 | 760,905,958 | -1.15% |
| 2025-08-26 | 4.25 | 4.34 | 4.24 | 4.33 | 4.30 | qfq | 166,563,944 | 717,504,600 | 1.41% |
| 2025-08-25 | 4.22 | 4.27 | 4.21 | 4.27 | 4.24 | qfq | 143,717,881 | 609,548,096 | 1.18% |
| 2025-08-22 | 4.23 | 4.24 | 4.18 | 4.22 | 4.19 | qfq | 100,472,238 | 422,226,863 | 0.00% |
| 2025-08-21 | 4.19 | 4.25 | 4.18 | 4.22 | 4.19 | qfq | 135,319,974 | 570,760,802 | 0.72% |
| 2025-08-20 | 4.17 | 4.19 | 4.15 | 4.19 | 4.16 | qfq | 89,185,950 | 372,068,878 | 0.48% |
| 2025-08-19 | 4.17 | 4.20 | 4.16 | 4.17 | 4.14 | qfq | 83,341,163 | 348,312,377 | 0.00% |
| 2025-08-18 | 4.15 | 4.18 | 4.14 | 4.17 | 4.14 | qfq | 90,894,325 | 378,616,578 | 0.72% |
| 2025-08-15 | 4.11 | 4.15 | 4.11 | 4.14 | 4.11 | qfq | 76,808,298 | 317,680,619 | 0.24% |
| 2025-08-14 | 4.17 | 4.18 | 4.11 | 4.13 | 4.10 | qfq | 65,476,950 | 271,382,098 | -0.96% |
| 2025-08-13 | 4.18 | 4.19 | 4.14 | 4.17 | 4.14 | qfq | 63,489,020 | 264,294,137 | -0.24% |
| 2025-08-12 | 4.19 | 4.22 | 4.16 | 4.18 | 4.15 | qfq | 70,451,875 | 294,844,761 | -0.48% |
| 2025-08-11 | 4.19 | 4.20 | 4.16 | 4.20 | 4.17 | qfq | 72,212,244 | 302,248,017 | 0.00% |
| 2025-08-08 | 4.16 | 4.21 | 4.15 | 4.20 | 4.17 | qfq | 89,464,208 | 373,633,623 | 0.96% |
| 2025-08-07 | 4.13 | 4.17 | 4.12 | 4.16 | 4.13 | qfq | 85,786,576 | 356,211,299 | 0.73% |
| 2025-08-06 | 4.14 | 4.14 | 4.10 | 4.13 | 4.10 | qfq | 57,533,951 | 237,061,746 | 0.00% |
| 2025-08-05 | 4.13 | 4.17 | 4.12 | 4.13 | 4.10 | qfq | 87,522,924 | 362,485,519 | 0.00% |
| 2025-08-04 | 4.11 | 4.14 | 4.09 | 4.13 | 4.10 | qfq | 51,083,600 | 210,436,625 | 0.00% |
| 2025-08-01 | 4.14 | 4.16 | 4.10 | 4.13 | 4.10 | qfq | 64,172,425 | 265,157,265 | 0.00% |
| 2025-07-31 | 4.20 | 4.21 | 4.12 | 4.13 | 4.10 | qfq | 102,253,771 | 424,481,213 | -1.90% |
| 2025-07-30 | 4.19 | 4.24 | 4.18 | 4.21 | 4.18 | qfq | 120,635,962 | 508,037,495 | 0.24% |
| 2025-07-29 | 4.26 | 4.27 | 4.17 | 4.20 | 4.17 | qfq | 95,943,527 | 402,659,776 | -1.18% |
| 2025-07-28 | 4.25 | 4.35 | 4.21 | 4.25 | 4.22 | qfq | 128,432,199 | 548,324,384 | 0.24% |
| 2025-07-25 | 4.34 | 4.36 | 4.23 | 4.24 | 4.21 | qfq | 99,771,456 | 426,599,138 | -0.93% |
| 2025-07-24 | 4.27 | 4.30 | 4.20 | 4.28 | 4.25 | qfq | 130,879,570 | 557,500,026 | 0.94% |
| 2025-07-23 | 4.28 | 4.40 | 4.23 | 4.24 | 4.21 | qfq | 206,019,806 | 887,780,488 | 0.00% |
| 2025-07-22 | 4.17 | 4.25 | 4.14 | 4.24 | 4.21 | qfq | 143,627,396 | 603,062,869 | 1.44% |
| 2025-07-21 | 4.14 | 4.18 | 4.13 | 4.18 | 4.15 | qfq | 83,581,088 | 347,876,599 | 0.97% |
| 2025-07-18 | 4.12 | 4.15 | 4.11 | 4.14 | 4.11 | qfq | 68,706,949 | 283,982,807 | 0.73% |
| 2025-07-17 | 4.11 | 4.14 | 4.09 | 4.11 | 4.08 | qfq | 51,588,650 | 212,119,264 | 0.00% |
| 2025-07-16 | 4.09 | 4.12 | 4.08 | 4.11 | 4.08 | qfq | 48,169,539 | 197,916,165 | 0.49% |
| 2025-07-15 | 4.15 | 4.15 | 4.07 | 4.09 | 4.06 | qfq | 78,104,850 | 320,136,032 | -0.97% |
| 2025-07-14 | 4.15 | 4.16 | 4.12 | 4.13 | 4.10 | qfq | 66,982,819 | 277,071,066 | -0.72% |
| 2025-07-11 | 4.15 | 4.18 | 4.14 | 4.16 | 4.13 | qfq | 112,099,150 | 466,085,220 | 0.24% |
| 2025-07-10 | 4.14 | 4.17 | 4.11 | 4.15 | 4.12 | qfq | 84,781,516 | 350,869,515 | 0.73% |
| 2025-07-09 | 4.11 | 4.14 | 4.10 | 4.12 | 4.09 | qfq | 82,340,774 | 339,296,241 | 0.49% |
| 2025-07-08 | 4.11 | 4.11 | 4.08 | 4.10 | 4.07 | qfq | 56,534,419 | 231,734,020 | -0.24% |
| 2025-07-07 | 4.08 | 4.11 | 4.06 | 4.11 | 4.08 | qfq | 67,216,099 | 275,046,441 | 0.74% |
| 2025-07-04 | 4.07 | 4.09 | 4.06 | 4.08 | 4.05 | qfq | 53,255,990 | 217,030,383 | 0.00% |
| 2025-07-03 | 4.08 | 4.09 | 4.06 | 4.08 | 4.05 | qfq | 54,575,900 | 222,395,935 | 0.00% |
| 2025-07-02 | 4.05 | 4.08 | 4.04 | 4.08 | 4.05 | qfq | 59,198,183 | 240,789,909 | 0.74% |
| 2025-07-01 | 4.04 | 4.06 | 4.04 | 4.05 | 4.02 | qfq | 43,028,903 | 174,264,650 | 0.25% |
| 2025-06-30 | 4.05 | 4.05 | 4.02 | 4.04 | 4.01 | qfq | 40,615,166 | 163,981,124 | 0.00% |
| 2025-06-27 | 4.03 | 4.06 | 4.03 | 4.04 | 4.01 | qfq | 34,707,785 | 140,458,209 | 0.00% |
| 2025-06-26 | 4.05 | 4.06 | 4.03 | 4.04 | 4.01 | qfq | 43,601,249 | 176,386,461 | -0.49% |
| 2025-06-25 | 4.05 | 4.06 | 4.02 | 4.06 | 4.03 | qfq | 53,378,649 | 215,578,043 | 0.50% |
| 2025-06-24 | 4.01 | 4.05 | 4.00 | 4.04 | 4.01 | qfq | 45,208,724 | 182,126,549 | 0.75% |
| 2025-06-23 | 3.98 | 4.02 | 3.96 | 4.01 | 3.98 | qfq | 36,897,178 | 147,224,800 | 0.25% |
| 2025-06-20 | 4.00 | 4.01 | 3.99 | 4.00 | 3.97 | qfq | 34,629,080 | 138,417,793 | 0.00% |
| 2025-06-19 | 4.03 | 4.04 | 3.99 | 4.00 | 3.97 | qfq | 59,718,735 | 239,360,424 | -0.99% |
| 2025-06-18 | 4.06 | 4.07 | 4.03 | 4.04 | 4.01 | qfq | 45,998,450 | 185,869,759 | -0.49% |
| 2025-06-17 | 4.06 | 4.08 | 4.05 | 4.06 | 4.03 | qfq | 38,101,035 | 154,897,415 | 0.00% |
| 2025-06-16 | 4.05 | 4.07 | 4.04 | 4.06 | 4.03 | qfq | 46,407,009 | 188,056,047 | 0.00% |
| 2025-06-13 | 4.08 | 4.12 | 4.06 | 4.06 | 4.03 | qfq | 67,397,770 | 275,181,535 | -0.73% |
| 2025-06-12 | 4.12 | 4.13 | 4.07 | 4.09 | 4.06 | qfq | 68,801,650 | 281,139,945 | -0.97% |
| 2025-06-11 | 4.08 | 4.14 | 4.07 | 4.13 | 4.10 | qfq | 101,812,985 | 419,169,368 | 0.49% |
| 2025-06-10 | 4.08 | 4.14 | 4.04 | 4.11 | 4.08 | qfq | 136,259,822 | 558,058,965 | 0.74% |
| 2025-06-09 | 4.06 | 4.09 | 4.05 | 4.08 | 4.05 | qfq | 56,689,865 | 230,988,887 | 0.49% |
| 2025-06-06 | 4.06 | 4.08 | 4.05 | 4.06 | 4.03 | qfq | 33,872,171 | 137,549,118 | 0.00% |
| 2025-06-05 | 4.08 | 4.09 | 4.04 | 4.06 | 4.03 | qfq | 50,099,828 | 203,242,583 | -0.73% |
| 2025-06-04 | 4.08 | 4.10 | 4.06 | 4.09 | 4.06 | qfq | 48,017,061 | 195,913,355 | -0.24% |
| 2025-06-03 | 4.03 | 4.11 | 4.03 | 4.10 | 4.07 | qfq | 74,324,188 | 303,092,469 | 1.23% |
| 2025-05-30 | 4.03 | 4.08 | 4.03 | 4.05 | 4.02 | qfq | 66,198,454 | 268,669,800 | 0.25% |
| 2025-05-29 | 4.02 | 4.04 | 4.00 | 4.04 | 4.01 | qfq | 37,421,871 | 150,824,729 | 0.50% |
| 2025-05-28 | 4.05 | 4.05 | 4.02 | 4.02 | 3.99 | qfq | 35,244,700 | 141,994,624 | -0.74% |
| 2025-05-27 | 4.03 | 4.06 | 4.02 | 4.05 | 4.02 | qfq | 33,172,280 | 134,256,052 | 0.25% |
| 2025-05-26 | 4.02 | 4.05 | 4.01 | 4.04 | 4.01 | qfq | 34,623,351 | 139,571,742 | 0.50% |
| 2025-05-23 | 4.06 | 4.07 | 4.02 | 4.02 | 3.99 | qfq | 56,028,450 | 226,750,227 | -0.99% |
| 2025-05-22 | 4.09 | 4.10 | 4.05 | 4.06 | 4.03 | qfq | 60,570,485 | 246,223,879 | -0.98% |
| 2025-05-21 | 4.10 | 4.12 | 4.08 | 4.10 | 4.07 | qfq | 48,621,891 | 199,110,111 | -0.24% |
| 2025-05-20 | 4.09 | 4.12 | 4.09 | 4.11 | 4.08 | qfq | 62,902,139 | 258,256,340 | 0.24% |
| 2025-05-19 | 4.07 | 4.10 | 4.06 | 4.10 | 4.07 | qfq | 47,135,246 | 192,635,011 | 0.49% |
| 2025-05-16 | 4.08 | 4.09 | 4.05 | 4.08 | 4.05 | qfq | 60,862,086 | 247,539,905 | -0.24% |
| 2025-05-15 | 4.10 | 4.12 | 4.09 | 4.09 | 4.06 | qfq | 70,210,004 | 288,228,577 | -0.49% |
| 2025-05-14 | 4.09 | 4.11 | 4.08 | 4.11 | 4.08 | qfq | 57,623,100 | 236,065,436 | 0.49% |
| 2025-05-13 | 4.10 | 4.12 | 4.08 | 4.09 | 4.06 | qfq | 67,837,504 | 278,077,782 | -0.49% |
| 2025-05-12 | 4.10 | 4.12 | 4.07 | 4.11 | 4.08 | qfq | 98,111,966 | 401,237,716 | -0.48% |
| 2025-05-09 | 4.16 | 4.19 | 4.12 | 4.13 | 4.10 | qfq | 90,641,810 | 376,583,065 | -0.96% |
| 2025-05-08 | 4.16 | 4.18 | 4.13 | 4.17 | 4.14 | qfq | 106,044,827 | 441,042,376 | -0.95% |
| 2025-05-07 | 4.14 | 4.21 | 4.10 | 4.21 | 4.18 | qfq | 186,262,709 | 774,403,500 | 2.18% |
| 2025-05-06 | 4.10 | 4.12 | 4.08 | 4.12 | 4.09 | qfq | 100,423,256 | 412,167,012 | 0.98% |
| 2025-04-30 | 4.10 | 4.11 | 4.06 | 4.08 | 4.05 | qfq | 75,741,550 | 309,434,156 | 0.00% |
| 2025-04-29 | 4.05 | 4.08 | 4.04 | 4.08 | 4.05 | qfq | 56,414,140 | 229,323,852 | 0.74% |
| 2025-04-28 | 4.10 | 4.10 | 4.05 | 4.05 | 4.02 | qfq | 73,123,939 | 297,072,830 | -1.46% |
| 2025-04-25 | 4.10 | 4.12 | 4.08 | 4.11 | 4.08 | qfq | 77,436,300 | 317,308,089 | 0.24% |
| 2025-04-24 | 4.12 | 4.14 | 4.08 | 4.10 | 4.07 | qfq | 93,728,022 | 385,469,621 | -0.49% |
| 2025-04-23 | 4.20 | 4.21 | 4.12 | 4.12 | 4.09 | qfq | 138,141,564 | 573,520,170 | -2.37% |
| 2025-04-22 | 4.18 | 4.24 | 4.17 | 4.22 | 4.19 | qfq | 114,216,167 | 480,368,708 | 0.48% |
| 2025-04-21 | 4.18 | 4.21 | 4.15 | 4.20 | 4.17 | qfq | 93,475,211 | 391,510,465 | 0.24% |
| 2025-04-18 | 4.24 | 4.25 | 4.16 | 4.19 | 4.16 | qfq | 99,659,800 | 417,236,251 | -1.18% |
| 2025-04-17 | 4.22 | 4.29 | 4.20 | 4.24 | 4.21 | qfq | 113,675,783 | 483,227,874 | -0.24% |
| 2025-04-16 | 4.30 | 4.31 | 4.18 | 4.25 | 4.22 | qfq | 165,845,138 | 704,238,646 | -1.62% |
| 2025-04-15 | 4.40 | 4.42 | 4.29 | 4.32 | 4.29 | qfq | 190,504,259 | 825,040,581 | -2.70% |
| 2025-04-14 | 4.38 | 4.57 | 4.38 | 4.44 | 4.41 | qfq | 227,997,378 | 1,012,837,358 | 0.91% |
| 2025-04-11 | 4.64 | 4.68 | 4.39 | 4.40 | 4.37 | qfq | 355,456,581 | 1,588,316,174 | -7.17% |
| 2025-04-10 | 4.44 | 4.88 | 4.44 | 4.74 | 4.71 | qfq | 478,324,514 | 2,239,035,154 | 1.28% |
| 2025-04-09 | 4.86 | 5.20 | 4.51 | 4.68 | 4.65 | qfq | 633,863,283 | 3,082,836,288 | -1.89% |
| 2025-04-08 | 4.35 | 4.77 | 4.08 | 4.77 | 4.74 | qfq | 536,458,624 | 2,423,987,573 | 9.91% |
| 2025-04-07 | 4.13 | 4.45 | 4.04 | 4.34 | 4.31 | qfq | 424,733,061 | 1,806,716,725 | 6.90% |
| 2025-04-03 | 4.00 | 4.07 | 3.99 | 4.06 | 4.03 | qfq | 62,378,751 | 252,202,555 | 1.50% |
| 2025-04-02 | 4.02 | 4.03 | 3.99 | 4.00 | 3.97 | qfq | 25,748,233 | 103,055,645 | -0.50% |
| 2025-04-01 | 3.97 | 4.03 | 3.97 | 4.02 | 3.99 | qfq | 39,152,242 | 157,078,070 | 1.26% |
| 2025-03-31 | 4.02 | 4.04 | 3.96 | 3.97 | 3.94 | qfq | 47,118,431 | 187,919,096 | -1.49% |
| 2025-03-28 | 4.06 | 4.07 | 4.02 | 4.03 | 4.00 | qfq | 33,251,436 | 134,355,119 | -0.74% |
| 2025-03-27 | 4.06 | 4.08 | 4.04 | 4.06 | 4.03 | qfq | 40,287,619 | 163,770,471 | 0.00% |
| 2025-03-26 | 4.03 | 4.08 | 4.02 | 4.06 | 4.03 | qfq | 60,592,246 | 246,041,232 | 0.50% |
| 2025-03-25 | 4.01 | 4.04 | 3.99 | 4.04 | 4.01 | qfq | 44,894,004 | 180,130,790 | 0.75% |
| 2025-03-24 | 4.04 | 4.06 | 3.98 | 4.01 | 3.98 | qfq | 61,731,016 | 247,657,043 | -0.99% |
| 2025-03-21 | 4.06 | 4.09 | 4.03 | 4.05 | 4.02 | qfq | 60,149,498 | 244,183,984 | -0.49% |
| 2025-03-20 | 4.09 | 4.10 | 4.07 | 4.07 | 4.04 | qfq | 38,105,017 | 155,616,042 | -0.25% |
| 2025-03-19 | 4.10 | 4.10 | 4.07 | 4.08 | 4.05 | qfq | 42,011,393 | 171,570,863 | -0.49% |
| 2025-03-18 | 4.13 | 4.14 | 4.09 | 4.10 | 4.07 | qfq | 50,922,330 | 209,054,938 | -0.73% |
| 2025-03-17 | 4.12 | 4.17 | 4.11 | 4.13 | 4.10 | qfq | 81,091,722 | 335,663,424 | 0.49% |
| 2025-03-14 | 4.06 | 4.11 | 4.05 | 4.11 | 4.08 | qfq | 86,110,516 | 352,393,740 | 1.23% |
| 2025-03-13 | 4.06 | 4.08 | 4.04 | 4.06 | 4.03 | qfq | 55,813,994 | 226,276,259 | -0.25% |
| 2025-03-12 | 4.10 | 4.11 | 4.06 | 4.07 | 4.04 | qfq | 54,256,036 | 221,139,865 | -0.73% |
| 2025-03-11 | 4.06 | 4.10 | 4.03 | 4.10 | 4.07 | qfq | 59,364,082 | 242,097,260 | 0.49% |
| 2025-03-10 | 4.09 | 4.12 | 4.06 | 4.08 | 4.05 | qfq | 53,421,118 | 218,183,760 | 0.25% |
| 2025-03-07 | 4.09 | 4.11 | 4.06 | 4.07 | 4.04 | qfq | 63,485,058 | 258,725,919 | -0.73% |
| 2025-03-06 | 4.09 | 4.11 | 4.07 | 4.10 | 4.07 | qfq | 64,534,274 | 264,314,665 | 0.00% |
| 2025-03-05 | 4.16 | 4.17 | 4.08 | 4.10 | 4.07 | qfq | 49,721,526 | 204,124,533 | -0.49% |
| 2025-03-04 | 4.09 | 4.14 | 4.06 | 4.12 | 4.09 | qfq | 63,087,609 | 258,468,551 | 0.73% |
| 2025-03-03 | 4.10 | 4.12 | 4.08 | 4.09 | 4.06 | qfq | 58,619,771 | 240,137,848 | 0.00% |
| 2025-02-28 | 4.13 | 4.15 | 4.07 | 4.09 | 4.06 | qfq | 64,507,950 | 265,013,614 | -1.21% |
| 2025-02-27 | 4.16 | 4.17 | 4.09 | 4.14 | 4.11 | qfq | 94,163,791 | 388,515,677 | -0.72% |
| 2025-02-26 | 4.17 | 4.18 | 4.14 | 4.17 | 4.14 | qfq | 104,094,595 | 432,743,889 | -0.71% |
| 2025-02-25 | 4.27 | 4.30 | 4.15 | 4.20 | 4.17 | qfq | 170,525,880 | 716,520,791 | -3.23% |
| 2025-02-24 | 4.47 | 4.55 | 4.33 | 4.34 | 4.31 | qfq | 264,970,793 | 1,174,814,436 | 2.84% |
| 2025-02-21 | 4.19 | 4.25 | 4.18 | 4.22 | 4.19 | qfq | 66,631,767 | 280,556,453 | 0.72% |
| 2025-02-20 | 4.17 | 4.24 | 4.14 | 4.19 | 4.16 | qfq | 66,191,690 | 277,782,648 | -0.24% |
| 2025-02-19 | 4.13 | 4.20 | 4.11 | 4.20 | 4.17 | qfq | 75,054,999 | 311,665,862 | 1.69% |
| 2025-02-18 | 4.27 | 4.27 | 4.12 | 4.13 | 4.10 | qfq | 101,796,532 | 424,897,668 | -3.05% |
| 2025-02-17 | 4.20 | 4.31 | 4.13 | 4.26 | 4.23 | qfq | 157,274,949 | 667,152,582 | 2.65% |
| 2025-02-14 | 4.17 | 4.21 | 4.13 | 4.15 | 4.12 | qfq | 52,936,879 | 220,013,985 | -0.95% |
| 2025-02-13 | 4.15 | 4.24 | 4.13 | 4.19 | 4.16 | qfq | 70,601,576 | 296,873,409 | 0.96% |
| 2025-02-12 | 4.13 | 4.16 | 4.11 | 4.15 | 4.12 | qfq | 39,552,719 | 163,482,711 | 0.00% |
| 2025-02-11 | 4.20 | 4.21 | 4.13 | 4.15 | 4.12 | qfq | 44,181,450 | 183,476,339 | -1.66% |
| 2025-02-10 | 4.18 | 4.25 | 4.17 | 4.22 | 4.19 | qfq | 57,547,851 | 242,135,003 | 0.72% |
| 2025-02-07 | 4.15 | 4.20 | 4.13 | 4.19 | 4.16 | qfq | 69,678,848 | 290,698,480 | 0.48% |
| 2025-02-06 | 4.15 | 4.18 | 4.07 | 4.17 | 4.14 | qfq | 62,847,887 | 259,136,200 | 0.00% |
| 2025-02-05 | 4.11 | 4.19 | 4.08 | 4.17 | 4.14 | qfq | 53,967,917 | 223,643,584 | 1.46% |
| 2025-01-27 | 4.07 | 4.14 | 4.07 | 4.11 | 4.08 | qfq | 50,473,856 | 207,425,620 | 0.98% |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.07 | 4.04 | qfq | 43,755,188 | 176,719,100 | 0.49% |
| 2025-01-23 | 4.03 | 4.11 | 4.03 | 4.05 | 4.02 | qfq | 55,236,163 | 225,116,249 | 1.00% |
| 2025-01-22 | 4.02 | 4.03 | 3.98 | 4.01 | 3.98 | qfq | 31,666,040 | 126,660,203 | -0.74% |
| 2025-01-21 | 4.12 | 4.14 | 4.02 | 4.04 | 4.01 | qfq | 43,809,659 | 177,919,636 | -0.49% |
| 2025-01-20 | 4.11 | 4.12 | 4.03 | 4.06 | 4.03 | qfq | 31,594,821 | 128,536,886 | -0.49% |
| 2025-01-17 | 4.05 | 4.09 | 4.01 | 4.08 | 4.05 | qfq | 33,786,147 | 137,364,904 | 0.74% |
| 2025-01-16 | 4.03 | 4.11 | 4.02 | 4.05 | 4.02 | qfq | 45,226,493 | 184,035,103 | 0.75% |
| 2025-01-15 | 4.04 | 4.05 | 3.99 | 4.02 | 3.99 | qfq | 37,058,006 | 148,775,046 | -0.74% |
| 2025-01-14 | 3.96 | 4.07 | 3.96 | 4.05 | 4.02 | qfq | 56,430,326 | 226,666,524 | 2.02% |
| 2025-01-13 | 3.90 | 3.97 | 3.87 | 3.97 | 3.94 | qfq | 38,577,775 | 151,725,145 | 1.02% |
| 2025-01-10 | 3.98 | 4.00 | 3.92 | 3.93 | 3.90 | qfq | 41,082,519 | 162,411,784 | -1.50% |
| 2025-01-09 | 4.00 | 4.02 | 3.97 | 3.99 | 3.96 | qfq | 35,505,811 | 141,954,668 | -0.50% |
| 2025-01-08 | 4.09 | 4.10 | 3.97 | 4.01 | 3.98 | qfq | 63,485,661 | 255,021,361 | -2.67% |
| 2025-01-07 | 4.09 | 4.14 | 4.04 | 4.12 | 4.09 | qfq | 46,207,516 | 189,167,718 | 1.23% |
| 2025-01-06 | 4.05 | 4.11 | 4.01 | 4.07 | 4.04 | qfq | 42,577,410 | 172,924,679 | -0.25% |
| 2025-01-03 | 4.21 | 4.23 | 4.06 | 4.08 | 4.05 | qfq | 67,629,990 | 279,600,763 | -3.09% |
| 2025-01-02 | 4.34 | 4.39 | 4.18 | 4.21 | 4.18 | qfq | 69,061,165 | 296,780,705 | -2.77% |
| 2024-12-31 | 4.44 | 4.47 | 4.32 | 4.33 | 4.30 | qfq | 56,111,312 | 246,288,757 | -2.48% |
| 2024-12-30 | 4.50 | 4.51 | 4.40 | 4.44 | 4.41 | qfq | 68,633,077 | 303,912,212 | -1.99% |
| 2024-12-27 | 4.27 | 4.63 | 4.25 | 4.53 | 4.50 | qfq | 143,096,761 | 642,692,468 | 6.09% |
| 2024-12-26 | 4.26 | 4.33 | 4.25 | 4.27 | 4.24 | qfq | 31,828,598 | 136,289,998 | -0.47% |
| 2024-12-25 | 4.35 | 4.36 | 4.25 | 4.29 | 4.26 | qfq | 36,802,890 | 157,594,515 | -1.38% |
| 2024-12-24 | 4.31 | 4.36 | 4.31 | 4.35 | 4.32 | qfq | 33,605,190 | 145,792,725 | 0.93% |
| 2024-12-23 | 4.42 | 4.43 | 4.31 | 4.31 | 4.28 | qfq | 53,794,203 | 234,249,709 | -2.49% |
| 2024-12-20 | 4.43 | 4.47 | 4.40 | 4.42 | 4.39 | qfq | 45,414,802 | 200,865,845 | -0.45% |
| 2024-12-19 | 4.45 | 4.46 | 4.38 | 4.44 | 4.41 | qfq | 51,903,500 | 229,142,441 | -0.45% |
| 2024-12-18 | 4.53 | 4.54 | 4.43 | 4.46 | 4.43 | qfq | 68,594,587 | 307,166,813 | -1.33% |
| 2024-12-17 | 4.62 | 4.62 | 4.50 | 4.52 | 4.49 | qfq | 94,389,209 | 428,764,311 | -3.83% |
| 2024-12-16 | 4.70 | 4.76 | 4.67 | 4.70 | 4.67 | qfq | 57,411,150 | 270,701,546 | -0.42% |
| 2024-12-13 | 4.76 | 4.79 | 4.68 | 4.72 | 4.69 | qfq | 83,941,448 | 396,331,227 | -1.26% |
| 2024-12-12 | 4.70 | 4.80 | 4.64 | 4.78 | 4.75 | qfq | 91,268,187 | 432,182,058 | 1.92% |
| 2024-12-11 | 4.59 | 4.71 | 4.58 | 4.69 | 4.66 | qfq | 77,574,613 | 363,079,185 | 1.74% |
| 2024-12-10 | 4.69 | 4.72 | 4.60 | 4.61 | 4.58 | qfq | 75,990,844 | 354,185,931 | 0.66% |
| 2024-12-09 | 4.64 | 4.67 | 4.55 | 4.58 | 4.55 | qfq | 54,426,660 | 250,779,675 | -0.65% |
| 2024-12-06 | 4.57 | 4.62 | 4.53 | 4.61 | 4.58 | qfq | 48,159,302 | 220,917,578 | 0.00% |
| 2024-12-05 | 4.62 | 4.65 | 4.58 | 4.61 | 4.52 | qfq | 36,818,958 | 169,554,993 | -0.43% |
| 2024-12-04 | 4.69 | 4.72 | 4.60 | 4.63 | 4.54 | qfq | 57,246,837 | 266,900,936 | -1.70% |
| 2024-12-03 | 4.72 | 4.74 | 4.65 | 4.71 | 4.62 | qfq | 64,966,293 | 304,520,707 | -0.21% |
| 2024-12-02 | 4.58 | 4.74 | 4.57 | 4.72 | 4.63 | qfq | 91,257,078 | 427,788,868 | 3.06% |
| 2024-11-29 | 4.53 | 4.58 | 4.49 | 4.58 | 4.49 | qfq | 60,739,321 | 276,433,219 | 0.88% |
| 2024-11-28 | 4.48 | 4.57 | 4.47 | 4.54 | 4.45 | qfq | 62,625,479 | 284,089,312 | 1.11% |
| 2024-11-27 | 4.40 | 4.49 | 4.34 | 4.49 | 4.40 | qfq | 47,844,245 | 210,763,124 | 0.90% |
| 2024-11-26 | 4.45 | 4.54 | 4.44 | 4.45 | 4.36 | qfq | 46,855,950 | 210,478,041 | 0.00% |
| 2024-11-25 | 4.39 | 4.46 | 4.35 | 4.45 | 4.36 | qfq | 49,205,408 | 217,141,629 | 1.37% |
| 2024-11-22 | 4.55 | 4.55 | 4.38 | 4.39 | 4.30 | qfq | 54,387,729 | 242,707,075 | -3.09% |
| 2024-11-21 | 4.53 | 4.57 | 4.50 | 4.53 | 4.44 | qfq | 41,385,726 | 187,501,975 | -0.66% |
| 2024-11-20 | 4.50 | 4.57 | 4.46 | 4.56 | 4.47 | qfq | 51,653,709 | 233,617,136 | 1.56% |
| 2024-11-19 | 4.47 | 4.50 | 4.40 | 4.49 | 4.40 | qfq | 59,160,562 | 263,937,288 | 0.45% |
| 2024-11-18 | 4.54 | 4.58 | 4.44 | 4.47 | 4.38 | qfq | 70,625,499 | 317,995,213 | -1.76% |
| 2024-11-15 | 4.64 | 4.68 | 4.54 | 4.55 | 4.46 | qfq | 61,202,550 | 282,165,050 | -2.15% |
| 2024-11-14 | 4.78 | 4.78 | 4.64 | 4.65 | 4.56 | qfq | 73,181,663 | 343,982,533 | -2.92% |
| 2024-11-13 | 4.80 | 4.85 | 4.72 | 4.79 | 4.70 | qfq | 67,575,400 | 322,336,609 | -0.83% |
| 2024-11-12 | 4.88 | 4.94 | 4.80 | 4.83 | 4.74 | qfq | 85,852,310 | 418,815,606 | -1.43% |
| 2024-11-11 | 4.89 | 4.90 | 4.78 | 4.90 | 4.80 | qfq | 97,012,158 | 469,455,854 | 0.00% |
| 2024-11-08 | 5.02 | 5.03 | 4.88 | 4.90 | 4.80 | qfq | 138,099,863 | 682,389,026 | -2.39% |
| 2024-11-07 | 4.96 | 5.04 | 4.85 | 5.02 | 4.92 | qfq | 209,961,986 | 1,047,221,693 | 2.24% |
| 2024-11-06 | 4.75 | 4.92 | 4.72 | 4.91 | 4.81 | qfq | 173,840,873 | 842,587,513 | 3.59% |
| 2024-11-05 | 4.71 | 4.76 | 4.68 | 4.74 | 4.65 | qfq | 75,348,250 | 356,106,164 | 0.64% |
| 2024-11-04 | 4.68 | 4.72 | 4.64 | 4.71 | 4.62 | qfq | 51,765,504 | 242,634,956 | 0.64% |
| 2024-11-01 | 4.73 | 4.75 | 4.63 | 4.68 | 4.59 | qfq | 69,982,500 | 328,851,980 | -1.06% |
| 2024-10-31 | 4.75 | 4.78 | 4.70 | 4.73 | 4.64 | qfq | 71,591,528 | 338,620,257 | -0.84% |
| 2024-10-30 | 4.75 | 4.82 | 4.70 | 4.77 | 4.68 | qfq | 66,291,350 | 315,854,215 | 0.42% |
| 2024-10-29 | 4.83 | 4.85 | 4.73 | 4.75 | 4.66 | qfq | 88,289,882 | 421,630,175 | -2.06% |
| 2024-10-28 | 4.68 | 4.85 | 4.67 | 4.85 | 4.76 | qfq | 110,862,088 | 531,471,087 | 4.08% |
| 2024-10-25 | 4.60 | 4.72 | 4.59 | 4.66 | 4.57 | qfq | 82,125,144 | 382,432,521 | 1.53% |
| 2024-10-24 | 4.62 | 4.68 | 4.57 | 4.59 | 4.50 | qfq | 64,713,053 | 298,650,477 | -0.65% |
| 2024-10-23 | 4.65 | 4.65 | 4.56 | 4.62 | 4.53 | qfq | 111,507,947 | 513,819,851 | 0.43% |
| 2024-10-22 | 4.53 | 4.64 | 4.47 | 4.60 | 4.51 | qfq | 100,589,756 | 457,804,443 | 2.00% |
| 2024-10-21 | 4.39 | 4.56 | 4.39 | 4.51 | 4.42 | qfq | 109,030,339 | 487,891,351 | 3.20% |
| 2024-10-18 | 4.29 | 4.45 | 4.26 | 4.37 | 4.28 | qfq | 87,926,366 | 381,711,331 | 1.86% |
| 2024-10-17 | 4.34 | 4.39 | 4.28 | 4.29 | 4.21 | qfq | 57,096,355 | 247,621,016 | -0.92% |
| 2024-10-16 | 4.33 | 4.40 | 4.29 | 4.33 | 4.25 | qfq | 67,849,428 | 294,891,234 | -0.92% |
| 2024-10-15 | 4.42 | 4.50 | 4.37 | 4.37 | 4.28 | qfq | 121,329,350 | 536,731,519 | 1.39% |
| 2024-10-14 | 4.27 | 4.35 | 4.22 | 4.31 | 4.23 | qfq | 67,791,608 | 290,579,720 | 1.17% |
| 2024-10-11 | 4.37 | 4.42 | 4.18 | 4.26 | 4.18 | qfq | 82,711,353 | 356,784,358 | -3.84% |
| 2024-10-10 | 4.41 | 4.59 | 4.41 | 4.43 | 4.34 | qfq | 105,713,988 | 475,469,563 | 1.14% |
| 2024-10-09 | 4.71 | 4.71 | 4.38 | 4.38 | 4.29 | qfq | 163,983,268 | 741,712,036 | -9.88% |
| 2024-10-08 | 5.25 | 5.26 | 4.69 | 4.86 | 4.77 | qfq | 238,894,131 | 1,183,438,137 | 1.67% |
| 2024-09-30 | 4.48 | 4.79 | 4.47 | 4.78 | 4.69 | qfq | 161,694,060 | 753,447,535 | 9.38% |
| 2024-09-27 | 4.26 | 4.45 | 4.24 | 4.37 | 4.28 | qfq | 98,258,887 | 424,829,174 | 4.30% |
| 2024-09-26 | 4.01 | 4.19 | 4.00 | 4.19 | 4.11 | qfq | 79,837,402 | 327,851,641 | 4.49% |
| 2024-09-25 | 4.01 | 4.10 | 4.01 | 4.01 | 3.93 | qfq | 54,016,615 | 219,050,939 | 0.25% |
| 2024-09-24 | 3.87 | 4.00 | 3.87 | 4.00 | 3.92 | qfq | 59,902,545 | 236,317,105 | 3.90% |
| 2024-09-23 | 3.90 | 3.91 | 3.83 | 3.85 | 3.78 | qfq | 35,344,892 | 136,563,337 | -1.79% |
| 2024-09-20 | 3.99 | 3.99 | 3.90 | 3.92 | 3.84 | qfq | 31,484,795 | 123,541,835 | -1.51% |
| 2024-09-19 | 3.83 | 4.00 | 3.82 | 3.98 | 3.90 | qfq | 51,918,866 | 204,267,826 | 4.46% |
| 2024-09-18 | 3.88 | 3.91 | 3.77 | 3.81 | 3.74 | qfq | 28,541,856 | 108,695,592 | -1.80% |
| 2024-09-13 | 3.89 | 3.92 | 3.87 | 3.88 | 3.80 | qfq | 22,176,900 | 86,407,116 | -0.77% |
| 2024-09-12 | 3.87 | 3.95 | 3.87 | 3.91 | 3.83 | qfq | 25,417,600 | 99,439,082 | 1.03% |
| 2024-09-11 | 3.90 | 3.91 | 3.84 | 3.87 | 3.79 | qfq | 22,831,109 | 88,399,545 | -1.02% |
| 2024-09-10 | 3.93 | 3.96 | 3.84 | 3.91 | 3.83 | qfq | 31,645,543 | 123,016,501 | -0.51% |
| 2024-09-09 | 3.93 | 3.96 | 3.87 | 3.93 | 3.85 | qfq | 22,459,870 | 88,166,859 | 0.00% |
| 2024-09-06 | 4.00 | 4.02 | 3.93 | 3.93 | 3.85 | qfq | 20,648,750 | 81,766,378 | -2.00% |
| 2024-09-05 | 3.98 | 4.03 | 3.97 | 4.01 | 3.93 | qfq | 23,365,172 | 93,488,211 | 1.01% |
| 2024-09-04 | 3.99 | 4.03 | 3.95 | 3.97 | 3.89 | qfq | 32,570,822 | 129,808,642 | -0.50% |
| 2024-09-03 | 3.93 | 4.02 | 3.92 | 3.99 | 3.91 | qfq | 33,830,786 | 134,715,466 | 1.27% |
| 2024-09-02 | 4.02 | 4.02 | 3.94 | 3.94 | 3.86 | qfq | 29,409,050 | 117,037,898 | -1.25% |
| 2024-08-30 | 3.95 | 4.03 | 3.90 | 3.99 | 3.91 | qfq | 35,492,276 | 141,353,474 | 1.27% |
| 2024-08-29 | 3.95 | 3.98 | 3.91 | 3.94 | 3.86 | qfq | 23,132,750 | 91,205,469 | -0.25% |
| 2024-08-28 | 3.91 | 3.96 | 3.85 | 3.95 | 3.87 | qfq | 26,003,025 | 102,030,724 | 1.28% |
| 2024-08-27 | 3.98 | 4.00 | 3.89 | 3.90 | 3.82 | qfq | 27,719,018 | 108,967,133 | -2.01% |
| 2024-08-26 | 3.85 | 4.00 | 3.83 | 3.98 | 3.90 | qfq | 37,689,028 | 148,655,928 | 3.38% |
| 2024-08-23 | 3.83 | 3.90 | 3.81 | 3.85 | 3.78 | qfq | 33,238,663 | 128,403,633 | 1.32% |
| 2024-08-22 | 3.89 | 3.91 | 3.80 | 3.80 | 3.73 | qfq | 28,326,662 | 108,621,629 | -2.31% |
| 2024-08-21 | 3.95 | 3.96 | 3.88 | 3.89 | 3.81 | qfq | 25,289,800 | 98,786,202 | -1.52% |
| 2024-08-20 | 4.02 | 4.04 | 3.94 | 3.95 | 3.87 | qfq | 29,278,204 | 116,256,788 | -1.99% |
| 2024-08-19 | 4.00 | 4.07 | 3.98 | 4.03 | 3.95 | qfq | 27,818,934 | 112,447,018 | 0.50% |
| 2024-08-16 | 4.08 | 4.09 | 4.00 | 4.01 | 3.93 | qfq | 32,750,434 | 131,981,652 | -1.96% |
| 2024-08-15 | 4.07 | 4.13 | 4.05 | 4.09 | 4.01 | qfq | 30,151,638 | 123,367,684 | 0.25% |
| 2024-08-14 | 4.13 | 4.13 | 4.06 | 4.08 | 4.00 | qfq | 24,944,400 | 101,929,679 | -1.21% |
| 2024-08-13 | 4.11 | 4.16 | 4.09 | 4.13 | 4.05 | qfq | 25,539,864 | 105,206,271 | 0.49% |
| 2024-08-12 | 4.12 | 4.16 | 4.10 | 4.11 | 4.03 | qfq | 28,374,800 | 117,103,504 | -0.24% |
| 2024-08-09 | 4.14 | 4.17 | 4.10 | 4.12 | 4.04 | qfq | 38,055,800 | 157,339,582 | -0.72% |
| 2024-08-08 | 4.06 | 4.19 | 4.05 | 4.15 | 4.07 | qfq | 50,904,140 | 210,007,660 | 1.72% |
| 2024-08-07 | 4.12 | 4.13 | 4.07 | 4.08 | 4.00 | qfq | 26,727,352 | 109,270,938 | -1.21% |
| 2024-08-06 | 4.10 | 4.15 | 4.08 | 4.13 | 4.05 | qfq | 38,119,550 | 156,860,255 | 1.98% |
| 2024-08-05 | 4.08 | 4.16 | 4.04 | 4.05 | 3.97 | qfq | 44,639,500 | 183,147,960 | -0.98% |
| 2024-08-02 | 4.08 | 4.15 | 4.06 | 4.09 | 4.01 | qfq | 42,767,779 | 176,127,003 | 0.25% |
| 2024-08-01 | 4.10 | 4.17 | 4.06 | 4.08 | 4.00 | qfq | 36,454,410 | 149,487,209 | -0.24% |
| 2024-07-31 | 3.90 | 4.10 | 3.90 | 4.09 | 4.01 | qfq | 51,549,916 | 207,575,226 | 4.87% |
| 2024-07-30 | 3.82 | 3.91 | 3.81 | 3.90 | 3.82 | qfq | 31,034,768 | 120,328,292 | 1.83% |
| 2024-07-29 | 3.89 | 3.89 | 3.80 | 3.83 | 3.76 | qfq | 22,986,116 | 88,057,496 | -1.03% |
| 2024-07-26 | 3.80 | 3.88 | 3.79 | 3.87 | 3.79 | qfq | 27,905,098 | 107,587,570 | 1.84% |
| 2024-07-25 | 3.74 | 3.86 | 3.70 | 3.80 | 3.73 | qfq | 45,281,591 | 172,010,922 | 1.33% |
| 2024-07-24 | 3.87 | 3.87 | 3.74 | 3.75 | 3.68 | qfq | 57,986,289 | 218,919,644 | -3.10% |
| 2024-07-23 | 3.98 | 4.02 | 3.87 | 3.87 | 3.79 | qfq | 46,050,500 | 181,552,714 | -3.49% |
| 2024-07-22 | 4.07 | 4.10 | 3.98 | 4.01 | 3.93 | qfq | 46,286,268 | 186,395,150 | -1.96% |
| 2024-07-19 | 4.13 | 4.14 | 4.07 | 4.09 | 4.01 | qfq | 47,070,753 | 192,967,506 | -1.21% |
| 2024-07-18 | 4.15 | 4.17 | 4.10 | 4.14 | 4.06 | qfq | 34,354,000 | 142,045,206 | -0.72% |
| 2024-07-17 | 4.09 | 4.20 | 4.08 | 4.17 | 4.09 | qfq | 47,040,891 | 196,029,917 | 1.46% |
| 2024-07-16 | 4.08 | 4.14 | 4.06 | 4.11 | 4.03 | qfq | 33,911,934 | 139,257,994 | 0.74% |
| 2024-07-15 | 4.06 | 4.11 | 4.04 | 4.08 | 4.00 | qfq | 31,797,846 | 129,755,807 | 0.00% |
| 2024-07-12 | 4.12 | 4.15 | 4.07 | 4.08 | 4.00 | qfq | 33,184,500 | 136,281,910 | -0.97% |
| 2024-07-11 | 4.06 | 4.12 | 4.04 | 4.12 | 4.04 | qfq | 38,353,671 | 156,991,612 | 2.23% |
| 2024-07-10 | 3.96 | 4.04 | 3.91 | 4.03 | 3.95 | qfq | 36,706,945 | 147,036,600 | 1.51% |
| 2024-07-09 | 3.96 | 3.99 | 3.86 | 3.97 | 3.89 | qfq | 34,821,416 | 136,837,231 | 0.00% |
| 2024-07-08 | 4.01 | 4.04 | 3.93 | 3.97 | 3.89 | qfq | 30,469,250 | 120,803,495 | -1.00% |
| 2024-07-05 | 3.97 | 4.01 | 3.92 | 4.01 | 3.93 | qfq | 27,103,700 | 107,993,939 | 1.26% |
| 2024-07-04 | 4.13 | 4.14 | 3.94 | 3.96 | 3.88 | qfq | 45,624,744 | 183,320,049 | -4.12% |
| 2024-07-03 | 4.09 | 4.16 | 4.08 | 4.13 | 4.05 | qfq | 31,465,750 | 129,970,778 | 0.49% |
| 2024-07-02 | 4.01 | 4.13 | 3.99 | 4.11 | 4.03 | qfq | 52,658,834 | 214,914,588 | 2.49% |
| 2024-07-01 | 3.85 | 4.02 | 3.85 | 4.01 | 3.93 | qfq | 62,053,933 | 244,682,198 | 4.16% |
| 2024-06-28 | 3.97 | 4.01 | 3.83 | 3.85 | 3.78 | qfq | 62,546,295 | 244,932,843 | -3.02% |
| 2024-06-27 | 4.02 | 4.06 | 3.96 | 3.97 | 3.89 | qfq | 34,648,727 | 138,609,871 | -1.24% |
| 2024-06-26 | 3.98 | 4.03 | 3.92 | 4.02 | 3.94 | qfq | 30,492,847 | 121,164,995 | 0.75% |
| 2024-06-25 | 3.96 | 4.02 | 3.95 | 3.99 | 3.91 | qfq | 31,347,952 | 125,136,339 | 0.50% |
| 2024-06-24 | 4.07 | 4.08 | 3.93 | 3.97 | 3.89 | qfq | 38,760,700 | 154,616,492 | -2.70% |
| 2024-06-21 | 4.06 | 4.12 | 4.04 | 4.08 | 4.00 | qfq | 23,725,431 | 96,917,990 | 0.25% |
| 2024-06-20 | 4.16 | 4.17 | 4.06 | 4.07 | 3.99 | qfq | 35,603,734 | 146,040,881 | -2.40% |
| 2024-06-19 | 4.22 | 4.23 | 4.16 | 4.17 | 4.09 | qfq | 26,448,053 | 110,571,486 | -1.18% |
| 2024-06-18 | 4.20 | 4.23 | 4.18 | 4.22 | 4.14 | qfq | 30,954,252 | 130,347,235 | 1.20% |
| 2024-06-17 | 4.20 | 4.21 | 4.14 | 4.17 | 4.09 | qfq | 33,713,246 | 140,645,285 | -0.95% |
| 2024-06-14 | 4.29 | 4.30 | 4.16 | 4.21 | 4.13 | qfq | 77,018,079 | 325,117,895 | -2.09% |
| 2024-06-13 | 4.44 | 4.45 | 4.29 | 4.30 | 4.22 | qfq | 64,652,477 | 280,165,748 | -3.15% |
| 2024-06-12 | 4.45 | 4.50 | 4.43 | 4.44 | 4.35 | qfq | 30,685,700 | 136,883,209 | 0.23% |
| 2024-06-11 | 4.42 | 4.46 | 4.37 | 4.43 | 4.34 | qfq | 31,352,468 | 138,165,347 | 0.00% |
| 2024-06-07 | 4.43 | 4.51 | 4.41 | 4.43 | 4.34 | qfq | 40,468,694 | 179,610,581 | 0.45% |
| 2024-06-06 | 4.56 | 4.57 | 4.38 | 4.41 | 4.32 | qfq | 69,504,519 | 308,671,899 | -3.29% |
| 2024-06-05 | 4.66 | 4.66 | 4.56 | 4.56 | 4.47 | qfq | 28,891,502 | 132,798,391 | -1.51% |
| 2024-06-04 | 4.61 | 4.65 | 4.56 | 4.63 | 4.54 | qfq | 28,924,206 | 133,466,917 | 0.00% |
| 2024-06-03 | 4.68 | 4.71 | 4.57 | 4.63 | 4.54 | qfq | 46,299,836 | 214,241,624 | -0.64% |
| 2024-05-31 | 4.71 | 4.74 | 4.66 | 4.66 | 4.57 | qfq | 49,813,004 | 233,495,402 | -1.06% |
| 2024-05-30 | 4.70 | 4.74 | 4.65 | 4.71 | 4.62 | qfq | 30,539,040 | 143,530,223 | 0.64% |
| 2024-05-29 | 4.69 | 4.78 | 4.67 | 4.68 | 4.59 | qfq | 36,094,174 | 170,237,853 | -0.43% |
| 2024-05-28 | 4.75 | 4.77 | 4.68 | 4.70 | 4.61 | qfq | 34,783,620 | 163,742,292 | -1.05% |
| 2024-05-27 | 4.82 | 4.83 | 4.69 | 4.75 | 4.66 | qfq | 43,317,745 | 204,882,457 | -1.25% |
| 2024-05-24 | 4.79 | 4.87 | 4.78 | 4.81 | 4.72 | qfq | 48,173,950 | 232,607,133 | 1.05% |
| 2024-05-23 | 4.93 | 4.93 | 4.75 | 4.76 | 4.67 | qfq | 50,957,850 | 245,276,429 | -3.45% |
| 2024-05-22 | 4.89 | 4.98 | 4.88 | 4.93 | 4.83 | qfq | 47,459,866 | 233,948,770 | 0.61% |
| 2024-05-21 | 4.90 | 4.97 | 4.85 | 4.90 | 4.80 | qfq | 57,146,358 | 280,562,929 | 0.00% |
| 2024-05-20 | 4.78 | 4.94 | 4.78 | 4.90 | 4.80 | qfq | 62,129,292 | 304,260,472 | 1.66% |
| 2024-05-17 | 4.73 | 4.82 | 4.73 | 4.82 | 4.73 | qfq | 37,949,976 | 181,591,273 | 1.69% |
| 2024-05-16 | 4.78 | 4.80 | 4.73 | 4.74 | 4.65 | qfq | 32,897,882 | 156,704,320 | -0.21% |
| 2024-05-15 | 4.81 | 4.83 | 4.75 | 4.75 | 4.66 | qfq | 32,999,000 | 157,658,796 | -1.45% |
| 2024-05-14 | 4.76 | 4.87 | 4.76 | 4.82 | 4.73 | qfq | 43,543,259 | 209,962,569 | 1.05% |
| 2024-05-13 | 4.76 | 4.80 | 4.71 | 4.77 | 4.68 | qfq | 32,492,452 | 154,608,672 | -0.42% |
| 2024-05-10 | 4.79 | 4.85 | 4.75 | 4.79 | 4.70 | qfq | 46,816,771 | 224,398,352 | -0.42% |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.81 | 4.72 | qfq | 48,672,366 | 233,658,173 | 1.05% |
| 2024-05-08 | 4.73 | 4.82 | 4.72 | 4.76 | 4.67 | qfq | 48,194,544 | 229,514,092 | 0.42% |
| 2024-05-07 | 4.78 | 4.80 | 4.72 | 4.74 | 4.65 | qfq | 43,311,681 | 206,101,374 | -0.21% |
| 2024-05-06 | 4.74 | 4.80 | 4.73 | 4.75 | 4.66 | qfq | 43,706,692 | 208,118,243 | 1.28% |
| 2024-04-30 | 4.73 | 4.79 | 4.68 | 4.69 | 4.60 | qfq | 46,434,100 | 219,119,447 | -0.21% |
| 2024-04-29 | 4.53 | 4.73 | 4.52 | 4.70 | 4.61 | qfq | 71,660,955 | 333,986,954 | 3.30% |
| 2024-04-26 | 4.44 | 4.56 | 4.44 | 4.55 | 4.46 | qfq | 42,530,250 | 192,054,134 | 1.11% |
| 2024-04-25 | 4.50 | 4.54 | 4.48 | 4.50 | 4.41 | qfq | 26,812,450 | 120,843,278 | -0.44% |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.52 | 4.43 | qfq | 33,989,824 | 153,129,799 | -0.44% |
| 2024-04-23 | 4.54 | 4.60 | 4.52 | 4.54 | 4.45 | qfq | 37,583,849 | 171,365,004 | 0.00% |
| 2024-04-22 | 4.50 | 4.59 | 4.45 | 4.54 | 4.45 | qfq | 47,075,821 | 213,790,642 | 1.11% |
| 2024-04-19 | 4.53 | 4.56 | 4.48 | 4.49 | 4.40 | qfq | 27,326,676 | 123,294,723 | -0.88% |
| 2024-04-18 | 4.58 | 4.59 | 4.48 | 4.53 | 4.44 | qfq | 38,967,646 | 177,146,555 | -0.88% |
| 2024-04-17 | 4.42 | 4.58 | 4.42 | 4.57 | 4.48 | qfq | 44,374,273 | 200,581,262 | 4.34% |
| 2024-04-16 | 4.54 | 4.57 | 4.37 | 4.38 | 4.29 | qfq | 47,929,753 | 213,306,168 | -3.74% |
| 2024-04-15 | 4.58 | 4.63 | 4.43 | 4.55 | 4.46 | qfq | 46,457,216 | 211,275,446 | -0.87% |
| 2024-04-12 | 4.70 | 4.74 | 4.59 | 4.59 | 4.50 | qfq | 51,616,565 | 239,294,552 | -2.55% |
| 2024-04-11 | 4.74 | 4.77 | 4.71 | 4.71 | 4.62 | qfq | 38,575,394 | 182,257,805 | -1.26% |
| 2024-04-10 | 4.89 | 4.89 | 4.74 | 4.77 | 4.68 | qfq | 40,582,640 | 194,383,311 | -2.25% |
| 2024-04-09 | 4.85 | 4.89 | 4.78 | 4.88 | 4.78 | qfq | 39,690,414 | 191,787,873 | 0.41% |
| 2024-04-08 | 4.96 | 4.96 | 4.85 | 4.86 | 4.77 | qfq | 44,751,900 | 218,998,400 | -1.82% |
| 2024-04-03 | 4.94 | 4.97 | 4.91 | 4.95 | 4.85 | qfq | 41,018,558 | 202,600,267 | 0.41% |
| 2024-04-02 | 5.00 | 5.01 | 4.91 | 4.93 | 4.83 | qfq | 44,029,981 | 217,610,498 | -1.60% |
| 2024-04-01 | 4.95 | 5.04 | 4.95 | 5.01 | 4.91 | qfq | 53,570,734 | 267,888,904 | 1.21% |
| 2024-03-29 | 4.90 | 4.95 | 4.87 | 4.95 | 4.85 | qfq | 41,072,182 | 201,962,401 | 0.61% |
| 2024-03-28 | 4.86 | 4.97 | 4.84 | 4.92 | 4.82 | qfq | 40,798,396 | 200,520,611 | 0.82% |
| 2024-03-27 | 5.08 | 5.08 | 4.87 | 4.88 | 4.78 | qfq | 75,245,759 | 373,433,288 | -3.94% |
| 2024-03-26 | 5.11 | 5.17 | 5.04 | 5.08 | 4.98 | qfq | 60,745,017 | 309,572,643 | -0.59% |
| 2024-03-25 | 5.23 | 5.24 | 5.11 | 5.11 | 5.01 | qfq | 87,240,967 | 452,205,938 | -3.40% |
| 2024-03-22 | 5.49 | 5.50 | 5.25 | 5.29 | 5.19 | qfq | 161,031,414 | 857,103,376 | -4.51% |
| 2024-03-21 | 5.19 | 5.55 | 5.17 | 5.54 | 5.43 | qfq | 229,806,206 | 1,251,698,910 | 5.93% |
| 2024-03-20 | 5.36 | 5.51 | 5.20 | 5.23 | 5.13 | qfq | 141,814,086 | 747,496,866 | 0.19% |
| 2024-03-19 | 5.12 | 5.27 | 5.10 | 5.22 | 5.12 | qfq | 101,990,768 | 532,086,494 | 1.95% |
| 2024-03-18 | 5.10 | 5.12 | 5.06 | 5.12 | 5.02 | qfq | 40,925,202 | 208,157,182 | 0.59% |
| 2024-03-15 | 5.05 | 5.10 | 5.01 | 5.09 | 4.99 | qfq | 34,733,639 | 175,583,091 | 0.39% |
| 2024-03-14 | 5.11 | 5.14 | 5.05 | 5.07 | 4.97 | qfq | 44,510,521 | 226,793,869 | -1.17% |
| 2024-03-13 | 5.27 | 5.29 | 5.11 | 5.13 | 5.03 | qfq | 61,207,250 | 315,499,694 | -2.10% |
| 2024-03-12 | 5.11 | 5.24 | 5.09 | 5.24 | 5.14 | qfq | 67,745,978 | 350,621,200 | 2.75% |
| 2024-03-11 | 5.03 | 5.10 | 5.01 | 5.10 | 5.00 | qfq | 40,501,295 | 205,085,956 | 1.39% |
| 2024-03-08 | 5.07 | 5.09 | 4.94 | 5.03 | 4.93 | qfq | 47,645,709 | 238,681,077 | -0.79% |
| 2024-03-07 | 5.11 | 5.21 | 5.07 | 5.07 | 4.97 | qfq | 52,726,203 | 270,463,693 | -0.59% |
| 2024-03-06 | 5.09 | 5.14 | 5.03 | 5.10 | 5.00 | qfq | 40,844,696 | 207,645,712 | 0.00% |
| 2024-03-05 | 5.15 | 5.18 | 5.08 | 5.10 | 5.00 | qfq | 44,215,511 | 226,123,602 | -1.16% |
| 2024-03-04 | 5.20 | 5.22 | 5.12 | 5.16 | 5.06 | qfq | 43,519,463 | 224,394,020 | -0.77% |
| 2024-03-01 | 5.23 | 5.29 | 5.15 | 5.20 | 5.10 | qfq | 49,837,665 | 259,046,166 | -1.14% |
| 2024-02-29 | 5.12 | 5.26 | 5.09 | 5.26 | 5.16 | qfq | 67,769,567 | 352,885,085 | 2.53% |
| 2024-02-28 | 5.26 | 5.38 | 5.12 | 5.13 | 5.03 | qfq | 86,186,317 | 452,628,875 | -2.66% |
| 2024-02-27 | 5.18 | 5.28 | 5.16 | 5.27 | 5.17 | qfq | 60,126,363 | 314,480,856 | 2.13% |
| 2024-02-26 | 5.17 | 5.21 | 5.09 | 5.16 | 5.06 | qfq | 58,930,434 | 303,732,130 | -0.19% |
| 2024-02-23 | 5.19 | 5.19 | 5.10 | 5.17 | 5.07 | qfq | 43,096,740 | 221,454,352 | 0.19% |
| 2024-02-22 | 5.14 | 5.18 | 5.09 | 5.16 | 5.06 | qfq | 40,464,399 | 207,868,068 | 0.58% |
| 2024-02-21 | 5.08 | 5.24 | 5.03 | 5.13 | 5.03 | qfq | 52,049,579 | 268,028,635 | 0.79% |
| 2024-02-20 | 5.13 | 5.14 | 5.03 | 5.09 | 4.99 | qfq | 42,875,716 | 217,681,039 | -0.78% |
| 2024-02-19 | 5.32 | 5.32 | 5.08 | 5.13 | 5.03 | qfq | 70,898,191 | 365,894,977 | -2.29% |
| 2024-02-08 | 5.09 | 5.41 | 5.07 | 5.25 | 5.15 | qfq | 95,469,590 | 504,185,380 | 3.35% |
| 2024-02-07 | 4.82 | 5.14 | 4.77 | 5.08 | 4.98 | qfq | 102,875,282 | 514,163,294 | 6.05% |
| 2024-02-06 | 4.38 | 4.81 | 4.30 | 4.79 | 4.70 | qfq | 101,681,318 | 468,389,750 | 9.61% |
| 2024-02-05 | 4.64 | 4.74 | 4.35 | 4.37 | 4.28 | qfq | 85,765,771 | 385,841,626 | -5.00% |
| 2024-02-02 | 4.71 | 4.83 | 4.46 | 4.60 | 4.51 | qfq | 72,033,861 | 336,762,808 | -1.71% |
| 2024-02-01 | 4.71 | 4.81 | 4.65 | 4.68 | 4.59 | qfq | 50,407,958 | 237,585,807 | -1.27% |
| 2024-01-31 | 4.83 | 4.98 | 4.73 | 4.74 | 4.65 | qfq | 55,789,350 | 269,842,828 | -3.85% |
| 2024-01-30 | 5.01 | 5.13 | 4.93 | 4.93 | 4.83 | qfq | 48,961,836 | 247,017,339 | -1.79% |
| 2024-01-29 | 5.11 | 5.15 | 5.01 | 5.02 | 4.92 | qfq | 36,928,928 | 187,138,288 | -1.57% |
| 2024-01-26 | 5.15 | 5.19 | 5.08 | 5.10 | 5.00 | qfq | 48,024,756 | 246,283,641 | -0.97% |
| 2024-01-25 | 5.00 | 5.15 | 4.98 | 5.15 | 5.05 | qfq | 55,410,657 | 281,654,261 | 2.79% |
| 2024-01-24 | 4.98 | 5.05 | 4.86 | 5.01 | 4.91 | qfq | 38,341,730 | 190,195,861 | 1.21% |
| 2024-01-23 | 4.87 | 4.97 | 4.83 | 4.95 | 4.85 | qfq | 43,546,003 | 214,207,261 | 1.43% |
| 2024-01-22 | 5.15 | 5.16 | 4.84 | 4.88 | 4.78 | qfq | 49,024,700 | 244,624,416 | -5.43% |
| 2024-01-19 | 5.13 | 5.22 | 5.10 | 5.16 | 5.06 | qfq | 43,135,445 | 223,147,671 | 0.78% |
| 2024-01-18 | 5.21 | 5.22 | 4.99 | 5.12 | 5.02 | qfq | 79,848,088 | 404,447,580 | -2.10% |
| 2024-01-17 | 5.42 | 5.43 | 5.20 | 5.23 | 5.13 | qfq | 39,377,902 | 209,070,350 | -3.33% |
| 2024-01-16 | 5.47 | 5.49 | 5.36 | 5.41 | 5.30 | qfq | 31,889,740 | 172,993,736 | -1.10% |
| 2024-01-15 | 5.54 | 5.59 | 5.46 | 5.47 | 5.36 | qfq | 27,827,500 | 153,416,085 | -1.80% |
| 2024-01-12 | 5.56 | 5.64 | 5.54 | 5.57 | 5.46 | qfq | 23,276,950 | 130,227,569 | 0.00% |
| 2024-01-11 | 5.48 | 5.59 | 5.48 | 5.57 | 5.46 | qfq | 32,613,314 | 181,314,525 | 1.09% |
| 2024-01-10 | 5.46 | 5.53 | 5.41 | 5.51 | 5.40 | qfq | 26,859,629 | 147,251,932 | 0.18% |
| 2024-01-09 | 5.48 | 5.54 | 5.41 | 5.50 | 5.39 | qfq | 35,082,636 | 192,467,779 | 0.36% |
| 2024-01-08 | 5.66 | 5.68 | 5.47 | 5.48 | 5.37 | qfq | 52,824,060 | 293,703,540 | -3.69% |
| 2024-01-05 | 5.80 | 5.80 | 5.68 | 5.69 | 5.58 | qfq | 39,148,388 | 224,544,401 | -1.90% |
| 2024-01-04 | 5.85 | 5.88 | 5.79 | 5.80 | 5.69 | qfq | 28,609,525 | 166,772,812 | -0.51% |
| 2024-01-03 | 5.90 | 5.93 | 5.81 | 5.83 | 5.72 | qfq | 37,578,183 | 219,860,280 | -1.35% |
| 2024-01-02 | 5.98 | 5.98 | 5.90 | 5.91 | 5.79 | qfq | 35,113,209 | 208,112,623 | -0.84% |
| 2023-12-29 | 5.88 | 5.96 | 5.85 | 5.96 | 5.84 | qfq | 48,496,464 | 287,545,019 | 1.36% |
| 2023-12-28 | 5.88 | 5.93 | 5.80 | 5.88 | 5.77 | qfq | 58,234,645 | 341,927,800 | -0.51% |
| 2023-12-27 | 5.92 | 5.98 | 5.78 | 5.91 | 5.79 | qfq | 65,554,876 | 384,518,244 | 3.14% |
| 2023-12-26 | 5.78 | 5.82 | 5.71 | 5.73 | 5.62 | qfq | 28,960,795 | 166,900,517 | -1.21% |
| 2023-12-25 | 5.87 | 5.87 | 5.73 | 5.80 | 5.69 | qfq | 51,440,509 | 297,491,330 | -1.36% |
| 2023-12-22 | 5.90 | 5.91 | 5.82 | 5.88 | 5.77 | qfq | 43,440,002 | 254,443,556 | -0.84% |
| 2023-12-21 | 5.97 | 6.03 | 5.87 | 5.93 | 5.81 | qfq | 52,782,502 | 313,204,971 | -0.67% |
| 2023-12-20 | 5.97 | 6.01 | 5.93 | 5.97 | 5.85 | qfq | 33,886,358 | 201,955,591 | 0.34% |
| 2023-12-19 | 6.01 | 6.03 | 5.92 | 5.95 | 5.83 | qfq | 49,137,290 | 293,119,572 | -1.16% |
| 2023-12-18 | 6.05 | 6.13 | 5.98 | 6.02 | 5.90 | qfq | 46,381,594 | 279,920,700 | -0.33% |
| 2023-12-15 | 6.15 | 6.18 | 6.03 | 6.04 | 5.92 | qfq | 73,329,610 | 446,119,157 | -2.11% |
| 2023-12-14 | 6.44 | 6.46 | 6.13 | 6.17 | 6.05 | qfq | 115,695,276 | 722,135,370 | -4.19% |
| 2023-12-13 | 6.73 | 6.74 | 6.41 | 6.44 | 6.31 | qfq | 99,684,726 | 649,211,032 | -4.02% |
| 2023-12-12 | 6.74 | 6.75 | 6.67 | 6.71 | 6.58 | qfq | 29,882,481 | 200,348,609 | -0.30% |
| 2023-12-11 | 6.64 | 6.77 | 6.56 | 6.73 | 6.60 | qfq | 52,669,710 | 352,202,434 | 0.60% |
| 2023-12-08 | 7.10 | 7.13 | 6.68 | 6.69 | 6.56 | qfq | 110,079,494 | 754,813,187 | -3.60% |
| 2023-12-07 | 6.92 | 6.97 | 6.85 | 6.94 | 6.80 | qfq | 34,904,819 | 241,304,260 | -0.14% |
| 2023-12-06 | 6.81 | 7.00 | 6.78 | 6.95 | 6.81 | qfq | 60,183,654 | 415,529,563 | 1.61% |
| 2023-12-05 | 6.86 | 6.94 | 6.84 | 6.84 | 6.71 | qfq | 47,241,799 | 325,529,206 | -0.29% |
| 2023-12-04 | 7.13 | 7.13 | 6.77 | 6.86 | 6.73 | qfq | 122,518,193 | 845,220,671 | -4.32% |
| 2023-12-01 | 7.18 | 7.29 | 7.04 | 7.17 | 7.03 | qfq | 66,994,675 | 481,069,111 | -1.51% |
| 2023-11-30 | 7.33 | 7.37 | 7.22 | 7.28 | 7.14 | qfq | 58,815,159 | 427,837,636 | -0.95% |
| 2023-11-29 | 7.26 | 7.45 | 7.21 | 7.35 | 7.21 | qfq | 96,388,570 | 709,017,596 | 0.96% |
| 2023-11-28 | 7.18 | 7.30 | 7.13 | 7.28 | 7.14 | qfq | 77,136,992 | 558,104,045 | 0.97% |
| 2023-11-27 | 7.19 | 7.34 | 7.15 | 7.21 | 7.07 | qfq | 127,766,788 | 923,351,842 | 2.41% |
| 2023-11-24 | 7.05 | 7.16 | 7.01 | 7.04 | 6.90 | qfq | 80,836,624 | 572,766,664 | 0.14% |
| 2023-11-23 | 6.96 | 7.04 | 6.92 | 7.03 | 6.89 | qfq | 48,121,550 | 336,576,058 | 1.59% |
| 2023-11-22 | 6.96 | 7.08 | 6.91 | 6.92 | 6.79 | qfq | 45,306,570 | 316,382,505 | -1.42% |
| 2023-11-21 | 7.04 | 7.05 | 6.92 | 7.02 | 6.83 | qfq | 50,325,023 | 351,514,811 | -0.43% |
| 2023-11-20 | 6.95 | 7.08 | 6.93 | 7.05 | 6.86 | qfq | 59,616,875 | 419,798,818 | 1.44% |
| 2023-11-17 | 7.01 | 7.03 | 6.95 | 6.95 | 6.77 | qfq | 31,927,137 | 222,816,070 | -0.86% |
| 2023-11-16 | 7.01 | 7.09 | 6.97 | 7.01 | 6.82 | qfq | 34,073,881 | 239,499,759 | -0.43% |
| 2023-11-15 | 7.10 | 7.10 | 6.98 | 7.04 | 6.85 | qfq | 39,281,349 | 275,716,835 | 0.00% |
| 2023-11-14 | 6.90 | 7.08 | 6.89 | 7.04 | 6.85 | qfq | 62,648,887 | 438,808,981 | 1.59% |
| 2023-11-13 | 6.92 | 6.99 | 6.85 | 6.93 | 6.75 | qfq | 36,273,923 | 250,407,062 | -0.14% |
| 2023-11-10 | 6.93 | 7.00 | 6.89 | 6.94 | 6.76 | qfq | 36,358,270 | 252,540,888 | 0.14% |
| 2023-11-09 | 6.88 | 7.05 | 6.88 | 6.93 | 6.75 | qfq | 44,468,746 | 309,715,980 | 0.14% |
| 2023-11-08 | 6.96 | 7.01 | 6.87 | 6.92 | 6.74 | qfq | 58,365,493 | 404,610,449 | -0.72% |
| 2023-11-07 | 6.80 | 6.98 | 6.76 | 6.97 | 6.79 | qfq | 86,080,242 | 593,623,257 | 2.05% |
| 2023-11-06 | 6.75 | 6.84 | 6.69 | 6.83 | 6.65 | qfq | 64,228,309 | 434,224,092 | 1.34% |
| 2023-11-03 | 6.82 | 6.85 | 6.72 | 6.74 | 6.56 | qfq | 72,074,979 | 486,988,118 | -1.03% |
| 2023-11-02 | 6.98 | 7.01 | 6.81 | 6.81 | 6.63 | qfq | 57,980,761 | 399,123,396 | -2.58% |
| 2023-11-01 | 7.00 | 7.07 | 6.97 | 6.99 | 6.81 | qfq | 42,770,137 | 299,742,742 | 0.00% |
| 2023-10-31 | 6.94 | 7.06 | 6.93 | 6.99 | 6.81 | qfq | 54,776,372 | 383,293,221 | -0.14% |
| 2023-10-30 | 6.80 | 7.21 | 6.73 | 7.00 | 6.81 | qfq | 123,107,030 | 860,196,225 | 2.79% |
| 2023-10-27 | 6.70 | 6.88 | 6.65 | 6.81 | 6.63 | qfq | 83,865,887 | 569,410,124 | 0.59% |
| 2023-10-26 | 6.90 | 6.96 | 6.70 | 6.77 | 6.59 | qfq | 103,501,916 | 702,051,292 | -3.42% |
| 2023-10-25 | 6.88 | 7.19 | 6.87 | 7.01 | 6.82 | qfq | 115,960,200 | 817,857,245 | 1.89% |
| 2023-10-24 | 6.94 | 7.02 | 6.76 | 6.88 | 6.70 | qfq | 120,359,762 | 828,288,492 | -1.01% |
| 2023-10-23 | 7.22 | 7.38 | 6.85 | 6.95 | 6.77 | qfq | 175,243,348 | 1,240,145,319 | -5.31% |
| 2023-10-20 | 7.37 | 7.46 | 7.08 | 7.34 | 7.15 | qfq | 231,884,827 | 1,686,025,352 | -2.39% |
| 2023-10-19 | 7.59 | 7.78 | 7.39 | 7.52 | 7.32 | qfq | 424,092,379 | 3,213,889,509 | 2.31% |
| 2023-10-18 | 7.10 | 7.35 | 7.09 | 7.35 | 7.16 | qfq | 262,697,537 | 1,922,535,908 | 10.03% |
| 2023-10-17 | 6.66 | 6.69 | 6.60 | 6.68 | 6.50 | qfq | 19,277,556 | 128,207,778 | 0.00% |
| 2023-10-16 | 6.65 | 6.70 | 6.61 | 6.68 | 6.50 | qfq | 20,082,868 | 133,693,102 | 0.60% |
| 2023-10-13 | 6.72 | 6.73 | 6.54 | 6.64 | 6.46 | qfq | 36,345,641 | 240,875,401 | -1.63% |
| 2023-10-12 | 6.75 | 6.78 | 6.71 | 6.75 | 6.57 | qfq | 19,427,800 | 130,977,904 | 0.15% |
| 2023-10-11 | 6.78 | 6.81 | 6.71 | 6.74 | 6.56 | qfq | 22,808,805 | 154,036,392 | -0.59% |
| 2023-10-10 | 6.70 | 6.86 | 6.69 | 6.78 | 6.60 | qfq | 29,840,232 | 202,470,753 | 1.19% |
| 2023-10-09 | 6.75 | 6.76 | 6.65 | 6.70 | 6.52 | qfq | 26,664,008 | 178,885,809 | -0.74% |
| 2023-09-28 | 6.73 | 6.83 | 6.73 | 6.75 | 6.57 | qfq | 23,342,355 | 157,874,172 | 0.30% |
| 2023-09-27 | 6.81 | 6.84 | 6.72 | 6.73 | 6.55 | qfq | 36,059,712 | 244,422,483 | -1.17% |
| 2023-09-26 | 6.79 | 6.88 | 6.75 | 6.81 | 6.63 | qfq | 33,148,798 | 226,011,716 | -0.29% |
| 2023-09-25 | 6.70 | 6.92 | 6.67 | 6.83 | 6.65 | qfq | 53,639,166 | 366,244,609 | 1.49% |
| 2023-09-22 | 6.69 | 6.81 | 6.66 | 6.73 | 6.55 | qfq | 40,574,848 | 272,606,092 | 0.45% |
| 2023-09-21 | 6.91 | 6.92 | 6.70 | 6.70 | 6.52 | qfq | 65,668,090 | 446,159,887 | -3.74% |
| 2023-09-20 | 6.75 | 7.02 | 6.71 | 6.96 | 6.78 | qfq | 117,055,746 | 810,971,358 | 2.81% |
| 2023-09-19 | 6.55 | 6.80 | 6.55 | 6.77 | 6.59 | qfq | 88,980,339 | 597,358,259 | 3.52% |
| 2023-09-18 | 6.48 | 6.56 | 6.42 | 6.54 | 6.37 | qfq | 17,649,978 | 115,000,187 | 0.00% |
| 2023-09-15 | 6.56 | 6.58 | 6.51 | 6.54 | 6.37 | qfq | 16,422,489 | 107,437,822 | -0.15% |
| 2023-09-14 | 6.59 | 6.61 | 6.51 | 6.55 | 6.38 | qfq | 14,529,659 | 95,028,589 | -0.61% |
| 2023-09-13 | 6.66 | 6.67 | 6.56 | 6.59 | 6.42 | qfq | 18,170,341 | 119,960,279 | -1.05% |
| 2023-09-12 | 6.65 | 6.69 | 6.63 | 6.66 | 6.48 | qfq | 19,258,804 | 128,372,743 | 0.15% |
| 2023-09-11 | 6.59 | 6.67 | 6.58 | 6.65 | 6.47 | qfq | 23,203,886 | 153,849,479 | 1.06% |
| 2023-09-08 | 6.65 | 6.68 | 6.55 | 6.58 | 6.41 | qfq | 25,413,906 | 167,180,840 | -1.64% |
| 2023-09-07 | 6.61 | 6.81 | 6.58 | 6.69 | 6.51 | qfq | 53,597,015 | 359,358,345 | 1.21% |
| 2023-09-06 | 6.59 | 6.64 | 6.55 | 6.61 | 6.44 | qfq | 15,728,338 | 103,747,571 | 0.15% |
| 2023-09-05 | 6.62 | 6.63 | 6.57 | 6.60 | 6.43 | qfq | 16,875,322 | 111,277,852 | -0.15% |
| 2023-09-04 | 6.55 | 6.63 | 6.55 | 6.61 | 6.44 | qfq | 25,947,091 | 171,176,479 | 1.23% |
| 2023-09-01 | 6.47 | 6.57 | 6.47 | 6.53 | 6.36 | qfq | 16,775,261 | 109,479,836 | 0.62% |
| 2023-08-31 | 6.56 | 6.62 | 6.48 | 6.49 | 6.32 | qfq | 24,256,839 | 158,068,746 | -1.37% |
| 2023-08-30 | 6.63 | 6.65 | 6.56 | 6.58 | 6.41 | qfq | 21,400,697 | 141,201,516 | -0.75% |
| 2023-08-29 | 6.56 | 6.66 | 6.53 | 6.63 | 6.45 | qfq | 30,135,364 | 199,349,809 | 0.91% |
| 2023-08-28 | 6.75 | 6.78 | 6.55 | 6.57 | 6.40 | qfq | 39,331,136 | 262,265,241 | 0.31% |
| 2023-08-25 | 6.55 | 6.74 | 6.52 | 6.55 | 6.38 | qfq | 42,938,255 | 284,639,635 | 0.61% |
| 2023-08-24 | 6.48 | 6.54 | 6.45 | 6.51 | 6.34 | qfq | 28,440,276 | 184,957,529 | 0.46% |
| 2023-08-23 | 6.54 | 6.57 | 6.47 | 6.48 | 6.31 | qfq | 19,583,486 | 127,564,290 | -0.92% |
| 2023-08-22 | 6.61 | 6.65 | 6.45 | 6.54 | 6.37 | qfq | 25,907,477 | 169,291,734 | -0.91% |
| 2023-08-21 | 6.61 | 6.69 | 6.58 | 6.60 | 6.43 | qfq | 19,069,200 | 126,651,259 | 0.00% |
| 2023-08-18 | 6.76 | 6.78 | 6.60 | 6.60 | 6.43 | qfq | 24,073,825 | 160,651,444 | -2.37% |
| 2023-08-17 | 6.76 | 6.78 | 6.67 | 6.76 | 6.58 | qfq | 19,154,144 | 128,870,634 | -0.15% |
| 2023-08-16 | 6.83 | 6.85 | 6.76 | 6.77 | 6.59 | qfq | 13,791,856 | 93,574,659 | -0.73% |
| 2023-08-15 | 6.87 | 6.88 | 6.77 | 6.82 | 6.64 | qfq | 12,588,058 | 85,882,536 | -0.73% |
| 2023-08-14 | 6.80 | 6.87 | 6.70 | 6.87 | 6.69 | qfq | 23,191,628 | 157,368,754 | 1.03% |
| 2023-08-11 | 6.99 | 6.99 | 6.79 | 6.80 | 6.62 | qfq | 38,754,972 | 265,949,698 | -2.58% |
| 2023-08-10 | 6.95 | 7.00 | 6.93 | 6.98 | 6.80 | qfq | 21,019,076 | 146,410,945 | 0.58% |
| 2023-08-09 | 6.97 | 6.99 | 6.92 | 6.94 | 6.76 | qfq | 26,912,726 | 186,986,467 | -0.86% |
| 2023-08-08 | 7.07 | 7.10 | 6.97 | 7.00 | 6.81 | qfq | 40,271,863 | 282,091,464 | -0.99% |
| 2023-08-07 | 7.00 | 7.13 | 6.99 | 7.07 | 6.88 | qfq | 77,393,542 | 547,459,124 | 1.73% |
| 2023-08-04 | 7.01 | 7.04 | 6.94 | 6.95 | 6.77 | qfq | 28,256,159 | 196,884,634 | -0.57% |
| 2023-08-03 | 6.95 | 7.00 | 6.94 | 6.99 | 6.81 | qfq | 22,994,169 | 160,519,908 | 0.43% |
| 2023-08-02 | 6.98 | 7.01 | 6.94 | 6.96 | 6.78 | qfq | 25,592,400 | 178,161,740 | -0.43% |
| 2023-08-01 | 7.08 | 7.08 | 6.97 | 6.99 | 6.81 | qfq | 37,989,392 | 265,757,092 | -1.27% |
| 2023-07-31 | 6.93 | 7.08 | 6.92 | 7.08 | 6.89 | qfq | 84,879,266 | 596,509,449 | 3.21% |
| 2023-07-28 | 6.81 | 6.87 | 6.77 | 6.86 | 6.68 | qfq | 27,735,785 | 189,482,762 | 0.59% |
| 2023-07-27 | 6.88 | 6.91 | 6.80 | 6.82 | 6.64 | qfq | 27,377,960 | 187,438,633 | -1.02% |
| 2023-07-26 | 6.86 | 6.89 | 6.82 | 6.89 | 6.71 | qfq | 22,487,600 | 154,106,528 | 0.44% |
| 2023-07-25 | 6.85 | 6.88 | 6.78 | 6.86 | 6.68 | qfq | 32,166,231 | 220,042,077 | 0.44% |
| 2023-07-24 | 6.92 | 6.98 | 6.81 | 6.83 | 6.65 | qfq | 34,087,989 | 234,584,081 | -1.59% |
| 2023-07-21 | 6.93 | 6.99 | 6.90 | 6.94 | 6.76 | qfq | 39,517,041 | 274,586,597 | 0.73% |
| 2023-07-20 | 7.02 | 7.07 | 6.86 | 6.89 | 6.71 | qfq | 49,901,581 | 346,177,195 | -1.99% |
| 2023-07-19 | 6.87 | 7.17 | 6.85 | 7.03 | 6.84 | qfq | 91,155,126 | 642,310,668 | 2.33% |
| 2023-07-18 | 6.87 | 6.94 | 6.81 | 6.87 | 6.69 | qfq | 36,199,202 | 248,557,879 | 0.73% |