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
信邦制药002390.SZ
最近收盘价3.042026-07-17
最近交易日2026-07-17
成交量（股）47,028,032
成交额（元）145,417,137
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-29 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.06 | — | — | — | 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 | 3.11 | 3.20 | 3.02 | 3.04 | 3.04 | qfq | 47,028,032 | 145,417,137 | -3.18% |
| 2026-07-16 | 3.07 | 3.15 | 3.03 | 3.14 | 3.14 | qfq | 44,096,959 | 136,884,183 | 2.28% |
| 2026-07-15 | 2.94 | 3.11 | 2.92 | 3.07 | 3.07 | qfq | 50,595,112 | 155,041,626 | 3.02% |
| 2026-07-14 | 2.85 | 2.98 | 2.84 | 2.98 | 2.98 | qfq | 38,985,746 | 114,804,032 | 3.83% |
| 2026-07-13 | 2.80 | 2.89 | 2.78 | 2.87 | 2.87 | qfq | 45,180,050 | 128,697,972 | 3.24% |
| 2026-07-10 | 2.71 | 2.82 | 2.67 | 2.78 | 2.78 | qfq | 32,403,000 | 89,586,284 | 2.58% |
| 2026-07-09 | 2.71 | 2.77 | 2.67 | 2.71 | 2.71 | qfq | 16,965,818 | 46,065,607 | -0.37% |
| 2026-07-08 | 2.70 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 14,640,605 | 39,769,894 | 0.74% |
| 2026-07-07 | 2.77 | 2.77 | 2.69 | 2.70 | 2.70 | qfq | 18,922,205 | 51,340,965 | -2.53% |
| 2026-07-06 | 2.75 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 18,189,500 | 50,232,926 | 1.09% |
| 2026-07-03 | 2.75 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 26,499,400 | 72,558,404 | 0.00% |
| 2026-07-02 | 2.71 | 2.80 | 2.69 | 2.74 | 2.74 | qfq | 25,662,720 | 70,385,491 | 1.48% |
| 2026-07-01 | 2.62 | 2.72 | 2.59 | 2.70 | 2.70 | qfq | 25,347,000 | 67,681,396 | 3.45% |
| 2026-06-30 | 2.68 | 2.69 | 2.58 | 2.61 | 2.61 | qfq | 22,945,900 | 60,162,388 | -2.97% |
| 2026-06-29 | 2.59 | 2.70 | 2.54 | 2.69 | 2.69 | qfq | 27,817,732 | 73,371,175 | 3.46% |
| 2026-06-26 | 2.69 | 2.70 | 2.59 | 2.60 | 2.60 | qfq | 25,810,500 | 67,978,266 | -3.35% |
| 2026-06-25 | 2.73 | 2.73 | 2.66 | 2.69 | 2.69 | qfq | 21,626,897 | 58,193,609 | -1.82% |
| 2026-06-24 | 2.81 | 2.83 | 2.72 | 2.74 | 2.74 | qfq | 21,078,090 | 58,274,636 | -2.14% |
| 2026-06-23 | 2.75 | 2.87 | 2.74 | 2.80 | 2.80 | qfq | 25,802,954 | 72,870,370 | 1.08% |
| 2026-06-22 | 2.76 | 2.78 | 2.65 | 2.77 | 2.77 | qfq | 24,980,671 | 67,633,573 | 0.36% |
| 2026-06-18 | 2.78 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 17,522,471 | 48,746,698 | -1.43% |
| 2026-06-17 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 17,440,338 | 48,496,502 | -0.36% |
| 2026-06-16 | 2.87 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 21,955,100 | 61,881,874 | -2.43% |
| 2026-06-15 | 2.91 | 2.95 | 2.84 | 2.88 | 2.88 | qfq | 32,991,747 | 95,229,307 | -0.69% |
| 2026-06-12 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 25,722,981 | 75,151,370 | 0.35% |
| 2026-06-11 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 15,486,337 | 44,742,699 | -1.37% |
| 2026-06-10 | 2.88 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 19,813,502 | 57,024,959 | 1.38% |
| 2026-06-09 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 18,008,500 | 51,935,890 | -0.34% |
| 2026-06-08 | 2.93 | 2.96 | 2.86 | 2.90 | 2.90 | qfq | 21,936,559 | 63,813,718 | -2.03% |
| 2026-06-05 | 2.94 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 16,444,944 | 48,921,198 | 0.34% |
| 2026-06-04 | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 18,618,501 | 55,116,409 | -1.34% |
| 2026-06-03 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 17,602,059 | 52,884,607 | -1.32% |
| 2026-06-02 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 18,672,886 | 56,876,377 | -1.62% |
| 2026-06-01 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | qfq | 25,858,412 | 78,764,487 | 1.65% |
| 2026-05-29 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 24,455,000 | 74,114,816 | 0.66% |
| 2026-05-28 | 2.99 | 3.04 | 2.97 | 3.01 | 3.01 | qfq | 19,524,525 | 58,747,939 | 0.33% |
| 2026-05-27 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 22,273,786 | 66,771,196 | -1.32% |
| 2026-05-26 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 19,937,105 | 60,911,804 | -1.30% |
| 2026-05-25 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 19,530,450 | 60,001,479 | 0.65% |
| 2026-05-22 | 3.08 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 24,014,904 | 73,509,451 | 0.00% |
| 2026-05-21 | 3.12 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 25,309,700 | 78,766,357 | -3.16% |
| 2026-05-20 | 3.22 | 3.22 | 3.13 | 3.16 | 3.10 | qfq | 23,045,500 | 72,628,564 | -1.86% |
| 2026-05-19 | 3.15 | 3.23 | 3.15 | 3.22 | 3.16 | qfq | 22,993,934 | 73,247,801 | 2.22% |
| 2026-05-18 | 3.15 | 3.16 | 3.11 | 3.15 | 3.09 | qfq | 23,360,600 | 73,141,608 | 0.00% |
| 2026-05-15 | 3.19 | 3.21 | 3.13 | 3.15 | 3.09 | qfq | 31,123,300 | 98,701,906 | -1.25% |
| 2026-05-14 | 3.28 | 3.28 | 3.19 | 3.19 | 3.13 | qfq | 24,877,246 | 80,141,147 | -2.74% |
| 2026-05-13 | 3.30 | 3.32 | 3.26 | 3.28 | 3.22 | qfq | 21,110,907 | 69,182,692 | -0.61% |
| 2026-05-12 | 3.35 | 3.36 | 3.29 | 3.30 | 3.24 | qfq | 24,968,700 | 82,885,343 | -1.79% |
| 2026-05-11 | 3.33 | 3.37 | 3.29 | 3.36 | 3.30 | qfq | 31,808,200 | 105,815,284 | 0.90% |
| 2026-05-08 | 3.33 | 3.36 | 3.32 | 3.33 | 3.27 | qfq | 21,509,700 | 71,791,837 | 0.00% |
| 2026-05-07 | 3.37 | 3.39 | 3.32 | 3.33 | 3.27 | qfq | 26,416,478 | 88,239,586 | -1.19% |
| 2026-05-06 | 3.36 | 3.44 | 3.33 | 3.37 | 3.31 | qfq | 42,265,300 | 142,220,987 | 0.00% |
| 2026-04-30 | 3.31 | 3.40 | 3.26 | 3.37 | 3.31 | qfq | 56,322,208 | 188,456,655 | 2.12% |
| 2026-04-29 | 3.18 | 3.35 | 3.18 | 3.30 | 3.24 | qfq | 52,088,019 | 171,160,728 | 3.77% |
| 2026-04-28 | 3.16 | 3.21 | 3.16 | 3.18 | 3.12 | qfq | 20,764,630 | 66,192,894 | 0.32% |
| 2026-04-27 | 3.15 | 3.19 | 3.11 | 3.17 | 3.11 | qfq | 23,353,950 | 73,550,888 | 0.32% |
| 2026-04-24 | 3.15 | 3.18 | 3.12 | 3.16 | 3.10 | qfq | 21,281,700 | 66,918,529 | -0.32% |
| 2026-04-23 | 3.19 | 3.19 | 3.14 | 3.17 | 3.11 | qfq | 24,232,900 | 76,586,298 | -0.63% |
| 2026-04-22 | 3.19 | 3.21 | 3.17 | 3.19 | 3.13 | qfq | 19,913,227 | 63,523,107 | -0.62% |
| 2026-04-21 | 3.22 | 3.28 | 3.19 | 3.21 | 3.15 | qfq | 32,714,487 | 105,477,334 | -0.31% |
| 2026-04-20 | 3.18 | 3.23 | 3.14 | 3.22 | 3.16 | qfq | 26,189,425 | 83,501,158 | 0.63% |
| 2026-04-17 | 3.31 | 3.31 | 3.18 | 3.20 | 3.14 | qfq | 42,096,082 | 135,548,266 | -3.32% |
| 2026-04-16 | 3.32 | 3.35 | 3.28 | 3.31 | 3.25 | qfq | 32,403,928 | 107,191,029 | -0.60% |
| 2026-04-15 | 3.26 | 3.37 | 3.24 | 3.33 | 3.27 | qfq | 51,500,998 | 170,938,092 | 2.78% |
| 2026-04-14 | 3.25 | 3.26 | 3.20 | 3.24 | 3.18 | qfq | 23,036,435 | 74,267,023 | 0.93% |
| 2026-04-13 | 3.26 | 3.26 | 3.18 | 3.21 | 3.15 | qfq | 33,400,400 | 107,261,849 | -1.53% |
| 2026-04-10 | 3.26 | 3.32 | 3.23 | 3.26 | 3.20 | qfq | 26,470,013 | 86,819,217 | 0.31% |
| 2026-04-09 | 3.33 | 3.38 | 3.25 | 3.25 | 3.19 | qfq | 36,125,579 | 119,249,877 | -2.69% |
| 2026-04-08 | 3.38 | 3.40 | 3.31 | 3.34 | 3.28 | qfq | 36,651,900 | 122,329,532 | -0.30% |
| 2026-04-07 | 3.29 | 3.37 | 3.21 | 3.35 | 3.29 | qfq | 29,466,653 | 97,760,214 | 1.52% |
| 2026-04-03 | 3.37 | 3.38 | 3.29 | 3.30 | 3.24 | qfq | 31,702,400 | 105,565,833 | -2.65% |
| 2026-04-02 | 3.37 | 3.40 | 3.33 | 3.39 | 3.33 | qfq | 45,744,500 | 154,139,817 | 1.19% |
| 2026-04-01 | 3.30 | 3.36 | 3.24 | 3.35 | 3.29 | qfq | 33,562,705 | 111,382,041 | 2.13% |
| 2026-03-31 | 3.28 | 3.34 | 3.26 | 3.28 | 3.22 | qfq | 30,121,014 | 99,674,871 | 0.00% |
| 2026-03-30 | 3.19 | 3.29 | 3.18 | 3.28 | 3.22 | qfq | 30,646,308 | 99,538,146 | 1.55% |
| 2026-03-27 | 3.10 | 3.23 | 3.08 | 3.23 | 3.17 | qfq | 31,440,335 | 99,911,509 | 3.53% |
| 2026-03-26 | 3.14 | 3.20 | 3.11 | 3.12 | 3.06 | qfq | 27,034,644 | 85,238,303 | -0.64% |
| 2026-03-25 | 3.10 | 3.16 | 3.08 | 3.14 | 3.08 | qfq | 27,143,432 | 84,720,561 | 1.29% |
| 2026-03-24 | 3.04 | 3.11 | 2.97 | 3.10 | 3.04 | qfq | 34,230,514 | 104,148,993 | 4.03% |
| 2026-03-23 | 3.13 | 3.13 | 2.96 | 2.98 | 2.92 | qfq | 49,656,846 | 150,559,661 | -6.29% |
| 2026-03-20 | 3.29 | 3.31 | 3.18 | 3.18 | 3.12 | qfq | 42,225,600 | 136,262,607 | -2.75% |
| 2026-03-19 | 3.32 | 3.35 | 3.26 | 3.27 | 3.21 | qfq | 31,283,700 | 103,121,996 | -2.39% |
| 2026-03-18 | 3.37 | 3.38 | 3.34 | 3.35 | 3.29 | qfq | 28,377,423 | 95,177,510 | -0.89% |
| 2026-03-17 | 3.40 | 3.43 | 3.37 | 3.38 | 3.32 | qfq | 28,583,131 | 97,255,522 | -0.59% |
| 2026-03-16 | 3.37 | 3.40 | 3.36 | 3.40 | 3.34 | qfq | 26,922,949 | 91,049,238 | 0.89% |
| 2026-03-13 | 3.35 | 3.39 | 3.34 | 3.37 | 3.31 | qfq | 32,364,038 | 109,090,699 | 0.30% |
| 2026-03-12 | 3.36 | 3.38 | 3.34 | 3.36 | 3.30 | qfq | 24,359,169 | 81,927,578 | 0.30% |
| 2026-03-11 | 3.35 | 3.36 | 3.31 | 3.35 | 3.29 | qfq | 19,889,040 | 66,419,354 | 0.00% |
| 2026-03-10 | 3.34 | 3.36 | 3.32 | 3.35 | 3.29 | qfq | 23,394,310 | 78,225,657 | 0.90% |
| 2026-03-09 | 3.30 | 3.34 | 3.29 | 3.32 | 3.26 | qfq | 25,231,499 | 83,723,770 | -0.30% |
| 2026-03-06 | 3.22 | 3.34 | 3.21 | 3.33 | 3.27 | qfq | 32,037,742 | 105,380,217 | 3.10% |
| 2026-03-05 | 3.25 | 3.27 | 3.22 | 3.23 | 3.17 | qfq | 22,573,517 | 73,169,931 | 0.62% |
| 2026-03-04 | 3.27 | 3.28 | 3.20 | 3.21 | 3.15 | qfq | 39,002,405 | 126,262,587 | -2.43% |
| 2026-03-03 | 3.33 | 3.36 | 3.28 | 3.29 | 3.23 | qfq | 36,938,383 | 122,510,829 | -0.90% |
| 2026-03-02 | 3.35 | 3.37 | 3.29 | 3.32 | 3.26 | qfq | 32,462,354 | 107,971,758 | -1.78% |
| 2026-02-27 | 3.36 | 3.39 | 3.36 | 3.38 | 3.32 | qfq | 21,232,722 | 71,656,904 | 0.30% |
| 2026-02-26 | 3.42 | 3.42 | 3.37 | 3.37 | 3.31 | qfq | 22,881,200 | 77,531,109 | -1.17% |
| 2026-02-25 | 3.37 | 3.43 | 3.36 | 3.41 | 3.35 | qfq | 34,354,274 | 117,171,546 | 1.79% |
| 2026-02-24 | 3.32 | 3.37 | 3.32 | 3.35 | 3.29 | qfq | 22,374,060 | 74,972,758 | 1.52% |
| 2026-02-13 | 3.34 | 3.36 | 3.29 | 3.30 | 3.24 | qfq | 23,091,186 | 76,755,617 | -1.20% |
| 2026-02-12 | 3.38 | 3.39 | 3.33 | 3.34 | 3.28 | qfq | 26,832,231 | 89,925,841 | -1.18% |
| 2026-02-11 | 3.40 | 3.42 | 3.38 | 3.38 | 3.32 | qfq | 22,114,700 | 75,063,998 | -0.59% |
| 2026-02-10 | 3.40 | 3.44 | 3.37 | 3.40 | 3.34 | qfq | 32,468,215 | 110,792,596 | 0.29% |
| 2026-02-09 | 3.39 | 3.44 | 3.37 | 3.39 | 3.33 | qfq | 37,343,682 | 126,831,679 | 1.19% |
| 2026-02-06 | 3.44 | 3.49 | 3.35 | 3.35 | 3.29 | qfq | 47,494,914 | 161,713,284 | -0.30% |
| 2026-02-05 | 3.37 | 3.39 | 3.34 | 3.36 | 3.30 | qfq | 28,205,078 | 94,866,812 | 0.00% |
| 2026-02-04 | 3.31 | 3.37 | 3.30 | 3.36 | 3.30 | qfq | 27,721,597 | 92,573,395 | 1.20% |
| 2026-02-03 | 3.30 | 3.33 | 3.29 | 3.32 | 3.26 | qfq | 20,264,089 | 67,051,761 | 1.22% |
| 2026-02-02 | 3.35 | 3.38 | 3.27 | 3.28 | 3.22 | qfq | 33,709,600 | 112,304,359 | -2.38% |
| 2026-01-30 | 3.36 | 3.40 | 3.32 | 3.36 | 3.30 | qfq | 36,207,700 | 121,609,444 | -0.59% |
| 2026-01-29 | 3.36 | 3.40 | 3.33 | 3.38 | 3.32 | qfq | 33,740,263 | 113,842,957 | 0.30% |
| 2026-01-28 | 3.39 | 3.41 | 3.35 | 3.37 | 3.31 | qfq | 35,742,770 | 120,511,092 | -1.17% |
| 2026-01-27 | 3.44 | 3.46 | 3.33 | 3.41 | 3.35 | qfq | 50,439,381 | 170,628,743 | -1.16% |
| 2026-01-26 | 3.43 | 3.45 | 3.38 | 3.45 | 3.39 | qfq | 57,452,382 | 196,366,164 | 0.58% |
| 2026-01-23 | 3.36 | 3.44 | 3.35 | 3.43 | 3.37 | qfq | 55,515,600 | 189,047,544 | 2.69% |
| 2026-01-22 | 3.31 | 3.35 | 3.29 | 3.34 | 3.28 | qfq | 34,458,614 | 114,759,267 | 0.91% |
| 2026-01-21 | 3.32 | 3.35 | 3.30 | 3.31 | 3.25 | qfq | 34,863,724 | 115,717,217 | 0.00% |
| 2026-01-20 | 3.31 | 3.34 | 3.29 | 3.31 | 3.25 | qfq | 27,439,992 | 90,892,474 | 0.00% |
| 2026-01-19 | 3.27 | 3.31 | 3.25 | 3.31 | 3.25 | qfq | 28,251,000 | 92,973,075 | 0.91% |
| 2026-01-16 | 3.34 | 3.34 | 3.27 | 3.28 | 3.22 | qfq | 33,608,300 | 110,606,040 | -1.20% |
| 2026-01-15 | 3.38 | 3.38 | 3.30 | 3.32 | 3.26 | qfq | 40,200,966 | 133,725,354 | -1.78% |
| 2026-01-14 | 3.36 | 3.43 | 3.33 | 3.38 | 3.32 | qfq | 63,188,623 | 214,247,867 | 0.60% |
| 2026-01-13 | 3.35 | 3.43 | 3.33 | 3.36 | 3.30 | qfq | 52,059,710 | 175,897,672 | 0.30% |
| 2026-01-12 | 3.30 | 3.36 | 3.29 | 3.35 | 3.29 | qfq | 36,660,480 | 121,976,632 | 1.52% |
| 2026-01-09 | 3.30 | 3.31 | 3.26 | 3.30 | 3.24 | qfq | 33,248,200 | 109,449,703 | 0.30% |
| 2026-01-08 | 3.24 | 3.30 | 3.24 | 3.29 | 3.23 | qfq | 35,771,100 | 117,209,493 | 1.23% |
| 2026-01-07 | 3.27 | 3.29 | 3.24 | 3.25 | 3.19 | qfq | 38,233,651 | 124,683,400 | -1.52% |
| 2026-01-06 | 3.27 | 3.31 | 3.26 | 3.30 | 3.24 | qfq | 35,959,939 | 118,247,208 | 1.23% |
| 2026-01-05 | 3.22 | 3.27 | 3.22 | 3.26 | 3.20 | qfq | 29,125,600 | 94,565,144 | 1.24% |
| 2025-12-31 | 3.25 | 3.25 | 3.21 | 3.22 | 3.16 | qfq | 23,209,600 | 74,841,421 | -0.92% |
| 2025-12-30 | 3.23 | 3.28 | 3.20 | 3.25 | 3.19 | qfq | 31,535,093 | 102,299,147 | 0.62% |
| 2025-12-29 | 3.29 | 3.29 | 3.22 | 3.23 | 3.17 | qfq | 34,789,961 | 112,967,235 | -1.82% |
| 2025-12-26 | 3.29 | 3.30 | 3.27 | 3.29 | 3.23 | qfq | 27,271,196 | 89,569,667 | 0.00% |
| 2025-12-25 | 3.30 | 3.31 | 3.25 | 3.29 | 3.23 | qfq | 28,985,173 | 95,162,954 | -0.30% |
| 2025-12-24 | 3.28 | 3.30 | 3.25 | 3.30 | 3.24 | qfq | 28,905,569 | 94,829,910 | 0.61% |
| 2025-12-23 | 3.34 | 3.36 | 3.27 | 3.28 | 3.22 | qfq | 37,568,251 | 124,137,831 | -2.09% |
| 2025-12-22 | 3.39 | 3.40 | 3.34 | 3.35 | 3.29 | qfq | 44,919,361 | 150,996,546 | -2.05% |
| 2025-12-19 | 3.33 | 3.45 | 3.30 | 3.42 | 3.36 | qfq | 56,980,194 | 193,189,699 | 2.70% |
| 2025-12-18 | 3.25 | 3.38 | 3.24 | 3.33 | 3.27 | qfq | 60,113,748 | 200,602,664 | 2.15% |
| 2025-12-17 | 3.20 | 3.27 | 3.18 | 3.26 | 3.20 | qfq | 45,764,356 | 147,971,818 | 1.88% |
| 2025-12-16 | 3.29 | 3.31 | 3.19 | 3.20 | 3.14 | qfq | 62,231,050 | 201,853,739 | -3.03% |
| 2025-12-15 | 3.31 | 3.39 | 3.26 | 3.30 | 3.24 | qfq | 89,820,664 | 298,507,079 | -2.08% |
| 2025-12-12 | 3.51 | 3.56 | 3.37 | 3.37 | 3.31 | qfq | 155,615,961 | 528,117,237 | -9.89% |
| 2025-12-11 | 3.89 | 3.97 | 3.74 | 3.74 | 3.67 | qfq | 155,204,147 | 592,646,124 | -9.88% |
| 2025-12-10 | 3.78 | 4.15 | 3.76 | 4.15 | 4.07 | qfq | 147,345,097 | 603,434,861 | 10.08% |
| 2025-12-09 | 3.88 | 3.89 | 3.77 | 3.77 | 3.70 | qfq | 34,428,100 | 131,202,139 | -3.33% |
| 2025-12-08 | 3.94 | 3.95 | 3.88 | 3.90 | 3.83 | qfq | 31,642,878 | 123,536,422 | -0.76% |
| 2025-12-05 | 3.92 | 3.96 | 3.86 | 3.93 | 3.86 | qfq | 34,967,972 | 136,792,258 | -0.25% |
| 2025-12-04 | 3.90 | 3.99 | 3.85 | 3.94 | 3.87 | qfq | 52,280,600 | 205,358,194 | 1.03% |
| 2025-12-03 | 3.84 | 3.91 | 3.82 | 3.90 | 3.83 | qfq | 41,060,011 | 159,537,346 | 1.56% |
| 2025-12-02 | 3.83 | 3.85 | 3.77 | 3.84 | 3.77 | qfq | 30,217,900 | 115,529,507 | 0.26% |
| 2025-12-01 | 3.77 | 3.85 | 3.77 | 3.83 | 3.76 | qfq | 33,310,138 | 127,456,973 | 1.59% |
| 2025-11-28 | 3.76 | 3.77 | 3.71 | 3.77 | 3.70 | qfq | 24,551,981 | 91,878,234 | 0.27% |
| 2025-11-27 | 3.80 | 3.82 | 3.73 | 3.76 | 3.69 | qfq | 39,691,407 | 149,384,928 | -2.08% |
| 2025-11-26 | 3.71 | 3.97 | 3.70 | 3.84 | 3.77 | qfq | 64,306,820 | 247,645,250 | 3.78% |
| 2025-11-25 | 3.68 | 3.74 | 3.65 | 3.70 | 3.63 | qfq | 27,819,353 | 103,059,790 | 0.82% |
| 2025-11-24 | 3.69 | 3.72 | 3.65 | 3.67 | 3.60 | qfq | 21,330,381 | 78,518,537 | 0.55% |
| 2025-11-21 | 3.81 | 3.84 | 3.65 | 3.65 | 3.58 | qfq | 34,217,304 | 127,407,868 | -4.45% |
| 2025-11-20 | 3.83 | 3.85 | 3.78 | 3.82 | 3.75 | qfq | 26,902,236 | 102,800,747 | 0.53% |
| 2025-11-19 | 3.86 | 3.89 | 3.78 | 3.80 | 3.73 | qfq | 25,381,800 | 96,845,911 | -1.81% |
| 2025-11-18 | 3.93 | 3.97 | 3.84 | 3.87 | 3.80 | qfq | 35,095,287 | 135,974,432 | -1.53% |
| 2025-11-17 | 3.98 | 3.98 | 3.91 | 3.93 | 3.86 | qfq | 30,035,335 | 118,174,178 | -1.26% |
| 2025-11-14 | 3.93 | 4.02 | 3.93 | 3.98 | 3.91 | qfq | 36,752,768 | 146,932,141 | 0.51% |
| 2025-11-13 | 3.96 | 3.97 | 3.91 | 3.96 | 3.89 | qfq | 26,883,954 | 106,091,637 | 0.00% |
| 2025-11-12 | 3.98 | 3.99 | 3.94 | 3.96 | 3.89 | qfq | 28,722,786 | 113,834,515 | -0.50% |
| 2025-11-11 | 3.93 | 3.98 | 3.91 | 3.98 | 3.91 | qfq | 36,123,106 | 142,804,140 | 1.02% |
| 2025-11-10 | 3.95 | 3.97 | 3.91 | 3.94 | 3.87 | qfq | 34,661,396 | 136,405,215 | 0.00% |
| 2025-11-07 | 3.84 | 3.95 | 3.83 | 3.94 | 3.87 | qfq | 46,017,199 | 179,334,442 | 2.34% |
| 2025-11-06 | 3.89 | 3.89 | 3.83 | 3.85 | 3.78 | qfq | 26,563,710 | 102,170,608 | -0.77% |
| 2025-11-05 | 3.84 | 3.90 | 3.81 | 3.88 | 3.81 | qfq | 28,547,000 | 110,455,886 | 0.26% |
| 2025-11-04 | 3.87 | 3.90 | 3.82 | 3.87 | 3.80 | qfq | 22,274,504 | 85,664,357 | 0.00% |
| 2025-11-03 | 3.84 | 3.87 | 3.81 | 3.87 | 3.80 | qfq | 34,252,698 | 131,573,032 | 1.31% |
| 2025-10-31 | 3.75 | 3.83 | 3.74 | 3.82 | 3.75 | qfq | 33,182,737 | 126,234,989 | 2.14% |
| 2025-10-30 | 3.82 | 3.84 | 3.74 | 3.74 | 3.67 | qfq | 35,899,820 | 135,425,818 | -2.60% |
| 2025-10-29 | 3.81 | 3.85 | 3.76 | 3.84 | 3.77 | qfq | 30,405,448 | 115,596,010 | 0.00% |
| 2025-10-28 | 3.81 | 3.90 | 3.79 | 3.84 | 3.77 | qfq | 36,693,825 | 141,308,620 | 0.52% |
| 2025-10-27 | 3.84 | 3.85 | 3.76 | 3.82 | 3.75 | qfq | 36,581,533 | 138,905,770 | -0.26% |
| 2025-10-24 | 3.92 | 3.94 | 3.82 | 3.83 | 3.76 | qfq | 54,952,834 | 211,635,908 | -2.54% |
| 2025-10-23 | 4.00 | 4.01 | 3.88 | 3.93 | 3.86 | qfq | 57,919,571 | 227,596,508 | -2.00% |
| 2025-10-22 | 3.84 | 4.13 | 3.82 | 4.01 | 3.94 | qfq | 98,147,064 | 388,452,088 | 3.89% |
| 2025-10-21 | 3.83 | 3.88 | 3.78 | 3.86 | 3.79 | qfq | 49,656,758 | 190,273,864 | 0.78% |
| 2025-10-20 | 3.88 | 4.00 | 3.80 | 3.83 | 3.76 | qfq | 59,653,800 | 230,709,558 | 0.52% |
| 2025-10-17 | 3.82 | 3.87 | 3.79 | 3.81 | 3.74 | qfq | 61,931,228 | 237,246,284 | -1.55% |
| 2025-10-16 | 3.74 | 3.93 | 3.72 | 3.87 | 3.80 | qfq | 108,650,778 | 418,110,211 | 3.20% |
| 2025-10-15 | 3.71 | 3.75 | 3.69 | 3.75 | 3.68 | qfq | 36,180,423 | 134,910,425 | 0.81% |
| 2025-10-14 | 3.73 | 3.76 | 3.69 | 3.72 | 3.65 | qfq | 37,137,733 | 138,286,298 | -0.27% |
| 2025-10-13 | 3.68 | 3.74 | 3.67 | 3.73 | 3.66 | qfq | 49,200,200 | 182,653,359 | -1.32% |
| 2025-10-10 | 3.76 | 3.79 | 3.71 | 3.78 | 3.71 | qfq | 57,607,455 | 216,082,681 | 1.07% |
| 2025-10-09 | 3.80 | 3.89 | 3.72 | 3.74 | 3.67 | qfq | 116,289,301 | 438,911,881 | -1.58% |
| 2025-09-30 | 3.43 | 3.80 | 3.43 | 3.80 | 3.73 | qfq | 97,442,466 | 361,035,693 | 10.14% |
| 2025-09-29 | 3.42 | 3.46 | 3.36 | 3.45 | 3.39 | qfq | 20,802,400 | 70,998,194 | 0.88% |
| 2025-09-26 | 3.41 | 3.44 | 3.38 | 3.42 | 3.36 | qfq | 14,603,400 | 49,954,118 | -0.87% |
| 2025-09-25 | 3.48 | 3.50 | 3.43 | 3.45 | 3.36 | qfq | 17,269,400 | 59,754,141 | -0.86% |
| 2025-09-24 | 3.44 | 3.49 | 3.41 | 3.48 | 3.39 | qfq | 18,902,467 | 65,455,271 | 0.87% |
| 2025-09-23 | 3.48 | 3.49 | 3.39 | 3.45 | 3.36 | qfq | 26,385,684 | 90,421,940 | -1.43% |
| 2025-09-22 | 3.53 | 3.56 | 3.47 | 3.50 | 3.41 | qfq | 25,647,657 | 89,804,962 | -0.85% |
| 2025-09-19 | 3.61 | 3.62 | 3.50 | 3.53 | 3.44 | qfq | 43,150,597 | 152,873,516 | -2.49% |
| 2025-09-18 | 3.66 | 3.69 | 3.59 | 3.62 | 3.52 | qfq | 42,679,167 | 155,803,867 | -0.55% |
| 2025-09-17 | 3.67 | 3.68 | 3.63 | 3.64 | 3.54 | qfq | 27,760,914 | 101,317,682 | -0.82% |
| 2025-09-16 | 3.67 | 3.69 | 3.63 | 3.67 | 3.57 | qfq | 30,107,400 | 110,169,747 | 0.00% |
| 2025-09-15 | 3.69 | 3.72 | 3.65 | 3.67 | 3.57 | qfq | 27,072,156 | 99,396,863 | 0.00% |
| 2025-09-12 | 3.67 | 3.71 | 3.66 | 3.67 | 3.57 | qfq | 27,466,853 | 101,238,743 | -0.27% |
| 2025-09-11 | 3.65 | 3.68 | 3.59 | 3.68 | 3.58 | qfq | 26,025,389 | 94,533,605 | 0.55% |
| 2025-09-10 | 3.67 | 3.70 | 3.64 | 3.66 | 3.56 | qfq | 17,706,214 | 64,901,784 | -0.54% |
| 2025-09-09 | 3.70 | 3.71 | 3.65 | 3.68 | 3.58 | qfq | 20,305,603 | 74,743,283 | -0.54% |
| 2025-09-08 | 3.65 | 3.71 | 3.63 | 3.70 | 3.60 | qfq | 25,674,770 | 94,398,870 | 1.37% |
| 2025-09-05 | 3.64 | 3.65 | 3.57 | 3.65 | 3.55 | qfq | 23,450,933 | 84,741,117 | 0.27% |
| 2025-09-04 | 3.61 | 3.67 | 3.60 | 3.64 | 3.54 | qfq | 26,695,200 | 97,235,116 | 0.55% |
| 2025-09-03 | 3.68 | 3.72 | 3.60 | 3.62 | 3.52 | qfq | 20,400,621 | 74,516,494 | -1.90% |
| 2025-09-02 | 3.74 | 3.75 | 3.65 | 3.69 | 3.59 | qfq | 28,096,108 | 103,533,198 | -1.34% |
| 2025-09-01 | 3.66 | 3.76 | 3.65 | 3.74 | 3.64 | qfq | 39,039,986 | 145,499,720 | 3.03% |
| 2025-08-29 | 3.66 | 3.68 | 3.59 | 3.63 | 3.53 | qfq | 29,487,550 | 107,163,987 | -1.36% |
| 2025-08-28 | 3.70 | 3.73 | 3.57 | 3.68 | 3.58 | qfq | 37,355,472 | 136,408,234 | -0.27% |
| 2025-08-27 | 3.81 | 3.82 | 3.68 | 3.69 | 3.59 | qfq | 32,411,400 | 121,512,921 | -3.15% |
| 2025-08-26 | 3.77 | 3.85 | 3.74 | 3.81 | 3.71 | qfq | 30,891,981 | 117,540,821 | 1.06% |
| 2025-08-25 | 3.75 | 3.81 | 3.74 | 3.77 | 3.67 | qfq | 28,813,367 | 108,831,065 | 0.53% |
| 2025-08-22 | 3.75 | 3.77 | 3.70 | 3.75 | 3.65 | qfq | 27,813,500 | 103,745,374 | -0.27% |
| 2025-08-21 | 3.75 | 3.78 | 3.74 | 3.76 | 3.66 | qfq | 23,747,851 | 89,252,837 | 0.00% |
| 2025-08-20 | 3.72 | 3.77 | 3.69 | 3.76 | 3.66 | qfq | 24,455,900 | 91,169,734 | 1.08% |
| 2025-08-19 | 3.70 | 3.78 | 3.69 | 3.72 | 3.62 | qfq | 28,241,339 | 105,525,114 | 0.81% |
| 2025-08-18 | 3.68 | 3.73 | 3.67 | 3.69 | 3.59 | qfq | 27,176,800 | 100,564,103 | 0.27% |
| 2025-08-15 | 3.63 | 3.69 | 3.63 | 3.68 | 3.58 | qfq | 23,423,900 | 85,817,675 | 1.66% |
| 2025-08-14 | 3.73 | 3.74 | 3.62 | 3.62 | 3.52 | qfq | 29,765,300 | 109,391,102 | -2.69% |
| 2025-08-13 | 3.75 | 3.77 | 3.70 | 3.72 | 3.62 | qfq | 23,045,714 | 85,897,046 | -0.80% |
| 2025-08-12 | 3.77 | 3.81 | 3.73 | 3.75 | 3.65 | qfq | 19,043,313 | 71,687,671 | -0.53% |
| 2025-08-11 | 3.72 | 3.78 | 3.72 | 3.77 | 3.67 | qfq | 20,291,489 | 76,091,938 | 1.34% |
| 2025-08-08 | 3.70 | 3.75 | 3.67 | 3.72 | 3.62 | qfq | 19,989,262 | 74,091,946 | 0.54% |
| 2025-08-07 | 3.73 | 3.76 | 3.70 | 3.70 | 3.60 | qfq | 21,749,930 | 80,965,493 | -0.80% |
| 2025-08-06 | 3.78 | 3.83 | 3.71 | 3.73 | 3.63 | qfq | 27,565,340 | 103,000,413 | -1.58% |
| 2025-08-05 | 3.82 | 3.84 | 3.77 | 3.79 | 3.69 | qfq | 24,357,740 | 92,402,622 | -0.52% |
| 2025-08-04 | 3.75 | 3.82 | 3.70 | 3.81 | 3.71 | qfq | 28,501,800 | 107,199,648 | 0.53% |
| 2025-08-01 | 3.73 | 3.84 | 3.73 | 3.79 | 3.69 | qfq | 33,573,700 | 127,808,575 | 1.07% |
| 2025-07-31 | 3.78 | 3.79 | 3.73 | 3.75 | 3.65 | qfq | 23,061,100 | 86,741,279 | -1.06% |
| 2025-07-30 | 3.77 | 3.83 | 3.75 | 3.79 | 3.69 | qfq | 24,539,000 | 93,067,868 | 0.26% |
| 2025-07-29 | 3.77 | 3.78 | 3.70 | 3.78 | 3.68 | qfq | 22,810,020 | 85,404,332 | 0.53% |
| 2025-07-28 | 3.77 | 3.82 | 3.75 | 3.76 | 3.66 | qfq | 18,106,300 | 68,305,638 | 0.00% |
| 2025-07-25 | 3.79 | 3.84 | 3.76 | 3.76 | 3.66 | qfq | 18,751,626 | 71,125,038 | -0.79% |
| 2025-07-24 | 3.73 | 3.79 | 3.72 | 3.79 | 3.69 | qfq | 22,098,800 | 83,116,098 | 1.88% |
| 2025-07-23 | 3.73 | 3.77 | 3.71 | 3.72 | 3.62 | qfq | 19,374,000 | 72,573,945 | -0.80% |
| 2025-07-22 | 3.72 | 3.75 | 3.69 | 3.75 | 3.65 | qfq | 19,741,374 | 73,481,592 | 0.81% |
| 2025-07-21 | 3.69 | 3.74 | 3.66 | 3.72 | 3.62 | qfq | 20,011,089 | 74,204,915 | 0.81% |
| 2025-07-18 | 3.69 | 3.70 | 3.63 | 3.69 | 3.59 | qfq | 17,147,070 | 62,865,133 | 0.54% |
| 2025-07-17 | 3.66 | 3.70 | 3.65 | 3.67 | 3.57 | qfq | 16,955,200 | 62,339,126 | 0.27% |
| 2025-07-16 | 3.59 | 3.66 | 3.59 | 3.66 | 3.56 | qfq | 21,850,756 | 79,445,501 | 1.67% |
| 2025-07-15 | 3.65 | 3.66 | 3.56 | 3.60 | 3.50 | qfq | 21,925,230 | 78,814,139 | -1.64% |
| 2025-07-14 | 3.64 | 3.66 | 3.63 | 3.66 | 3.56 | qfq | 17,689,130 | 64,524,683 | 0.83% |
| 2025-07-11 | 3.63 | 3.65 | 3.59 | 3.63 | 3.53 | qfq | 21,188,729 | 76,870,769 | 0.00% |
| 2025-07-10 | 3.59 | 3.64 | 3.58 | 3.63 | 3.53 | qfq | 16,770,200 | 60,642,274 | 0.83% |
| 2025-07-09 | 3.58 | 3.61 | 3.56 | 3.60 | 3.50 | qfq | 18,010,275 | 64,712,744 | 0.56% |
| 2025-07-08 | 3.56 | 3.60 | 3.55 | 3.58 | 3.48 | qfq | 16,097,859 | 57,516,221 | 0.85% |
| 2025-07-07 | 3.55 | 3.60 | 3.54 | 3.55 | 3.45 | qfq | 17,297,826 | 61,615,105 | 0.00% |
| 2025-07-04 | 3.59 | 3.60 | 3.55 | 3.55 | 3.45 | qfq | 18,600,100 | 66,363,241 | -1.39% |
| 2025-07-03 | 3.52 | 3.62 | 3.52 | 3.60 | 3.50 | qfq | 32,505,069 | 116,084,880 | 2.27% |
| 2025-07-02 | 3.51 | 3.54 | 3.49 | 3.52 | 3.43 | qfq | 19,255,800 | 67,660,811 | 0.00% |
| 2025-07-01 | 3.48 | 3.53 | 3.48 | 3.52 | 3.43 | qfq | 17,727,410 | 62,124,976 | 1.15% |
| 2025-06-30 | 3.47 | 3.49 | 3.45 | 3.48 | 3.39 | qfq | 13,509,130 | 46,960,879 | 0.29% |
| 2025-06-27 | 3.45 | 3.50 | 3.45 | 3.47 | 3.38 | qfq | 14,107,099 | 49,008,736 | 0.58% |
| 2025-06-26 | 3.47 | 3.49 | 3.44 | 3.45 | 3.36 | qfq | 14,017,900 | 48,497,351 | -0.86% |
| 2025-06-25 | 3.46 | 3.49 | 3.43 | 3.48 | 3.39 | qfq | 17,682,600 | 61,172,626 | 0.58% |
| 2025-06-24 | 3.44 | 3.48 | 3.42 | 3.46 | 3.37 | qfq | 13,932,000 | 48,188,057 | 1.47% |
| 2025-06-23 | 3.36 | 3.42 | 3.35 | 3.41 | 3.32 | qfq | 11,322,600 | 38,423,337 | 0.59% |
| 2025-06-20 | 3.40 | 3.43 | 3.38 | 3.39 | 3.30 | qfq | 13,045,884 | 44,352,378 | -0.29% |
| 2025-06-19 | 3.45 | 3.46 | 3.38 | 3.40 | 3.31 | qfq | 15,450,683 | 52,657,728 | -1.73% |
| 2025-06-18 | 3.51 | 3.52 | 3.45 | 3.46 | 3.37 | qfq | 17,658,368 | 61,327,964 | -1.70% |
| 2025-06-17 | 3.55 | 3.60 | 3.50 | 3.52 | 3.43 | qfq | 23,593,310 | 83,585,483 | -0.28% |
| 2025-06-16 | 3.53 | 3.57 | 3.50 | 3.53 | 3.44 | qfq | 15,631,207 | 55,278,288 | 0.00% |
| 2025-06-13 | 3.62 | 3.63 | 3.52 | 3.53 | 3.44 | qfq | 22,315,856 | 79,414,820 | -2.49% |
| 2025-06-12 | 3.63 | 3.65 | 3.59 | 3.62 | 3.52 | qfq | 16,356,600 | 59,157,275 | -0.55% |
| 2025-06-11 | 3.64 | 3.67 | 3.62 | 3.64 | 3.54 | qfq | 14,440,399 | 52,573,258 | 0.28% |
| 2025-06-10 | 3.63 | 3.65 | 3.58 | 3.63 | 3.53 | qfq | 21,434,700 | 77,590,720 | 0.28% |
| 2025-06-09 | 3.57 | 3.65 | 3.56 | 3.62 | 3.52 | qfq | 22,927,400 | 83,031,778 | 1.97% |
| 2025-06-06 | 3.57 | 3.59 | 3.54 | 3.55 | 3.45 | qfq | 11,397,100 | 40,610,827 | -0.56% |
| 2025-06-05 | 3.62 | 3.63 | 3.54 | 3.57 | 3.47 | qfq | 20,022,600 | 71,412,890 | -1.38% |
| 2025-06-04 | 3.59 | 3.63 | 3.56 | 3.62 | 3.52 | qfq | 16,756,350 | 60,248,489 | 0.84% |
| 2025-06-03 | 3.53 | 3.60 | 3.50 | 3.59 | 3.49 | qfq | 22,255,141 | 79,538,001 | 1.70% |
| 2025-05-30 | 3.52 | 3.57 | 3.52 | 3.53 | 3.44 | qfq | 14,942,472 | 52,953,386 | -0.28% |
| 2025-05-29 | 3.49 | 3.55 | 3.46 | 3.54 | 3.44 | qfq | 17,305,617 | 61,085,938 | 1.43% |
| 2025-05-28 | 3.52 | 3.53 | 3.46 | 3.49 | 3.40 | qfq | 16,014,180 | 55,904,432 | -0.85% |
| 2025-05-27 | 3.46 | 3.52 | 3.46 | 3.52 | 3.43 | qfq | 14,345,616 | 50,092,019 | 1.73% |
| 2025-05-26 | 3.52 | 3.52 | 3.44 | 3.46 | 3.37 | qfq | 19,727,500 | 68,531,083 | -1.70% |
| 2025-05-23 | 3.50 | 3.59 | 3.49 | 3.52 | 3.43 | qfq | 24,866,811 | 88,366,893 | 0.57% |
| 2025-05-22 | 3.60 | 3.60 | 3.50 | 3.50 | 3.41 | qfq | 19,900,100 | 70,318,307 | -2.78% |
| 2025-05-21 | 3.59 | 3.63 | 3.58 | 3.60 | 3.50 | qfq | 10,934,500 | 39,367,913 | -0.55% |
| 2025-05-20 | 3.58 | 3.65 | 3.57 | 3.62 | 3.49 | qfq | 15,723,302 | 56,889,955 | 1.12% |
| 2025-05-19 | 3.58 | 3.59 | 3.54 | 3.58 | 3.46 | qfq | 14,394,900 | 51,298,618 | 0.00% |
| 2025-05-16 | 3.55 | 3.59 | 3.54 | 3.58 | 3.46 | qfq | 14,263,262 | 50,888,259 | 0.85% |
| 2025-05-15 | 3.57 | 3.59 | 3.53 | 3.55 | 3.43 | qfq | 13,116,200 | 46,651,089 | -0.56% |
| 2025-05-14 | 3.57 | 3.59 | 3.53 | 3.57 | 3.45 | qfq | 14,782,770 | 52,555,013 | 0.00% |
| 2025-05-13 | 3.55 | 3.58 | 3.53 | 3.57 | 3.45 | qfq | 16,895,519 | 60,156,285 | 1.13% |
| 2025-05-12 | 3.53 | 3.54 | 3.48 | 3.53 | 3.41 | qfq | 12,577,000 | 44,177,595 | 0.57% |
| 2025-05-09 | 3.55 | 3.56 | 3.49 | 3.51 | 3.39 | qfq | 12,283,100 | 43,198,291 | -0.85% |
| 2025-05-08 | 3.50 | 3.57 | 3.48 | 3.54 | 3.42 | qfq | 18,915,329 | 66,906,819 | 0.85% |
| 2025-05-07 | 3.52 | 3.54 | 3.48 | 3.51 | 3.39 | qfq | 13,558,200 | 47,557,607 | 0.86% |
| 2025-05-06 | 3.45 | 3.48 | 3.44 | 3.48 | 3.36 | qfq | 14,254,586 | 49,378,429 | 1.75% |
| 2025-04-30 | 3.41 | 3.46 | 3.41 | 3.42 | 3.30 | qfq | 13,324,210 | 45,812,731 | 0.29% |
| 2025-04-29 | 3.35 | 3.42 | 3.35 | 3.41 | 3.29 | qfq | 15,929,100 | 54,092,220 | 1.19% |
| 2025-04-28 | 3.42 | 3.42 | 3.34 | 3.37 | 3.25 | qfq | 15,226,900 | 51,312,060 | -1.46% |
| 2025-04-25 | 3.41 | 3.45 | 3.41 | 3.42 | 3.30 | qfq | 12,939,910 | 44,390,421 | 0.59% |
| 2025-04-24 | 3.42 | 3.46 | 3.39 | 3.40 | 3.28 | qfq | 12,368,000 | 42,304,278 | -0.29% |
| 2025-04-23 | 3.45 | 3.48 | 3.40 | 3.41 | 3.29 | qfq | 16,996,518 | 58,259,295 | -0.87% |
| 2025-04-22 | 3.41 | 3.45 | 3.40 | 3.44 | 3.32 | qfq | 14,206,762 | 48,705,417 | 0.88% |
| 2025-04-21 | 3.39 | 3.42 | 3.36 | 3.41 | 3.29 | qfq | 11,731,500 | 39,883,409 | 0.59% |
| 2025-04-18 | 3.41 | 3.46 | 3.36 | 3.39 | 3.27 | qfq | 11,901,600 | 40,429,183 | -0.29% |
| 2025-04-17 | 3.35 | 3.43 | 3.34 | 3.40 | 3.28 | qfq | 14,230,300 | 48,386,326 | 0.89% |
| 2025-04-16 | 3.45 | 3.47 | 3.33 | 3.37 | 3.25 | qfq | 22,002,400 | 74,318,034 | -2.88% |
| 2025-04-15 | 3.50 | 3.52 | 3.45 | 3.47 | 3.35 | qfq | 17,348,000 | 60,212,952 | -1.42% |
| 2025-04-14 | 3.46 | 3.57 | 3.45 | 3.52 | 3.40 | qfq | 20,938,500 | 73,627,295 | 2.33% |
| 2025-04-11 | 3.43 | 3.48 | 3.41 | 3.44 | 3.32 | qfq | 17,451,425 | 60,134,583 | 0.00% |
| 2025-04-10 | 3.46 | 3.50 | 3.42 | 3.44 | 3.32 | qfq | 20,067,050 | 69,443,372 | 1.18% |
| 2025-04-09 | 3.33 | 3.43 | 3.14 | 3.40 | 3.28 | qfq | 28,558,771 | 94,313,474 | 0.00% |
| 2025-04-08 | 3.34 | 3.48 | 3.33 | 3.40 | 3.28 | qfq | 28,931,137 | 98,007,031 | -0.58% |
| 2025-04-07 | 3.65 | 3.66 | 3.42 | 3.42 | 3.30 | qfq | 35,266,600 | 122,898,227 | -10.00% |
| 2025-04-03 | 3.77 | 3.84 | 3.75 | 3.80 | 3.67 | qfq | 15,017,150 | 57,164,177 | 0.26% |
| 2025-04-02 | 3.82 | 3.82 | 3.77 | 3.79 | 3.66 | qfq | 13,395,076 | 50,830,924 | -0.52% |
| 2025-04-01 | 3.74 | 3.86 | 3.72 | 3.81 | 3.68 | qfq | 22,733,811 | 86,791,396 | 2.42% |
| 2025-03-31 | 3.71 | 3.75 | 3.67 | 3.72 | 3.59 | qfq | 19,515,898 | 72,332,928 | -1.33% |
| 2025-03-28 | 3.83 | 3.84 | 3.77 | 3.77 | 3.64 | qfq | 17,184,450 | 65,278,693 | -1.57% |
| 2025-03-27 | 3.80 | 3.85 | 3.76 | 3.83 | 3.70 | qfq | 15,949,987 | 60,834,527 | 0.26% |
| 2025-03-26 | 3.80 | 3.83 | 3.79 | 3.82 | 3.69 | qfq | 13,833,700 | 52,820,662 | 0.26% |
| 2025-03-25 | 3.78 | 3.82 | 3.75 | 3.81 | 3.68 | qfq | 17,460,642 | 66,062,317 | 0.79% |
| 2025-03-24 | 3.82 | 3.84 | 3.73 | 3.78 | 3.65 | qfq | 27,794,762 | 105,137,923 | -1.82% |
| 2025-03-21 | 3.94 | 3.96 | 3.85 | 3.85 | 3.72 | qfq | 28,820,273 | 112,315,233 | -1.03% |
| 2025-03-20 | 3.91 | 3.91 | 3.88 | 3.89 | 3.75 | qfq | 18,014,573 | 70,055,948 | -0.26% |
| 2025-03-19 | 3.94 | 3.95 | 3.89 | 3.90 | 3.76 | qfq | 24,845,600 | 97,281,778 | -1.27% |
| 2025-03-18 | 3.99 | 4.00 | 3.93 | 3.95 | 3.81 | qfq | 21,146,074 | 83,535,869 | -1.00% |
| 2025-03-17 | 3.98 | 4.03 | 3.97 | 3.99 | 3.85 | qfq | 28,871,500 | 115,540,407 | 0.25% |
| 2025-03-14 | 3.93 | 3.99 | 3.91 | 3.98 | 3.84 | qfq | 34,371,214 | 136,255,757 | 1.27% |
| 2025-03-13 | 3.91 | 4.00 | 3.89 | 3.93 | 3.79 | qfq | 44,271,850 | 174,576,945 | 0.77% |
| 2025-03-12 | 3.91 | 3.94 | 3.88 | 3.90 | 3.76 | qfq | 20,644,800 | 80,547,197 | -0.51% |
| 2025-03-11 | 3.91 | 3.92 | 3.86 | 3.92 | 3.78 | qfq | 28,881,125 | 112,390,185 | -0.76% |
| 2025-03-10 | 3.91 | 3.98 | 3.90 | 3.95 | 3.81 | qfq | 29,001,900 | 114,274,263 | 0.77% |
| 2025-03-07 | 3.95 | 3.97 | 3.89 | 3.92 | 3.78 | qfq | 32,626,942 | 128,048,008 | -1.26% |
| 2025-03-06 | 4.02 | 4.02 | 3.94 | 3.97 | 3.83 | qfq | 35,534,444 | 140,872,937 | -0.50% |
| 2025-03-05 | 4.01 | 4.02 | 3.91 | 3.99 | 3.85 | qfq | 28,896,250 | 114,384,760 | -0.50% |
| 2025-03-04 | 3.97 | 4.01 | 3.85 | 4.01 | 3.87 | qfq | 36,413,888 | 143,904,989 | -0.99% |
| 2025-03-03 | 4.06 | 4.13 | 4.03 | 4.05 | 3.91 | qfq | 26,431,107 | 107,675,920 | -0.25% |
| 2025-02-28 | 4.18 | 4.21 | 4.05 | 4.06 | 3.92 | qfq | 32,653,275 | 134,172,956 | -3.33% |
| 2025-02-27 | 4.21 | 4.25 | 4.13 | 4.20 | 4.05 | qfq | 32,960,034 | 137,726,962 | -0.24% |
| 2025-02-26 | 4.20 | 4.22 | 4.15 | 4.21 | 4.06 | qfq | 29,310,100 | 122,702,635 | 0.48% |
| 2025-02-25 | 4.15 | 4.22 | 4.11 | 4.19 | 4.04 | qfq | 35,995,091 | 150,299,174 | 0.24% |
| 2025-02-24 | 4.18 | 4.27 | 4.15 | 4.18 | 4.03 | qfq | 44,312,101 | 185,645,415 | 0.00% |
| 2025-02-21 | 4.24 | 4.28 | 4.16 | 4.18 | 4.03 | qfq | 83,950,052 | 352,386,303 | -3.02% |
| 2025-02-20 | 3.92 | 4.31 | 3.91 | 4.31 | 4.16 | qfq | 93,354,627 | 392,020,493 | 9.95% |
| 2025-02-19 | 3.91 | 3.94 | 3.89 | 3.92 | 3.78 | qfq | 25,891,150 | 101,382,398 | 0.51% |
| 2025-02-18 | 4.05 | 4.06 | 3.90 | 3.90 | 3.76 | qfq | 39,047,899 | 154,443,998 | -3.94% |
| 2025-02-17 | 4.17 | 4.19 | 4.03 | 4.06 | 3.92 | qfq | 46,137,547 | 188,196,515 | -2.17% |
| 2025-02-14 | 4.08 | 4.24 | 4.07 | 4.15 | 4.01 | qfq | 38,989,110 | 162,822,058 | 1.47% |
| 2025-02-13 | 4.16 | 4.28 | 4.09 | 4.09 | 3.95 | qfq | 29,200,050 | 121,419,208 | -1.21% |
| 2025-02-12 | 4.15 | 4.17 | 4.09 | 4.14 | 4.00 | qfq | 29,033,934 | 119,901,709 | -0.48% |
| 2025-02-11 | 4.23 | 4.27 | 4.14 | 4.16 | 4.02 | qfq | 31,647,237 | 132,248,235 | -1.65% |
| 2025-02-10 | 4.04 | 4.30 | 4.04 | 4.23 | 4.08 | qfq | 51,793,925 | 217,937,516 | 4.44% |
| 2025-02-07 | 3.91 | 4.11 | 3.91 | 4.05 | 3.91 | qfq | 42,879,301 | 173,144,591 | 3.05% |
| 2025-02-06 | 3.88 | 3.95 | 3.80 | 3.93 | 3.79 | qfq | 29,415,900 | 114,010,519 | 1.29% |
| 2025-02-05 | 3.97 | 4.00 | 3.85 | 3.88 | 3.75 | qfq | 32,926,244 | 128,808,937 | -1.27% |
| 2025-01-27 | 4.18 | 4.18 | 3.93 | 3.93 | 3.79 | qfq | 43,326,154 | 172,951,675 | -5.76% |
| 2025-01-24 | 4.11 | 4.25 | 4.07 | 4.17 | 4.03 | qfq | 38,554,300 | 160,576,377 | 2.21% |
| 2025-01-23 | 4.25 | 4.27 | 4.08 | 4.08 | 3.94 | qfq | 34,511,100 | 144,071,783 | -2.16% |
| 2025-01-22 | 4.22 | 4.31 | 4.14 | 4.17 | 4.03 | qfq | 38,615,686 | 162,993,511 | -1.18% |
| 2025-01-21 | 4.29 | 4.39 | 4.16 | 4.22 | 4.07 | qfq | 57,605,384 | 244,204,707 | -2.31% |
| 2025-01-20 | 4.13 | 4.47 | 4.13 | 4.32 | 4.17 | qfq | 101,232,917 | 440,589,118 | 6.40% |
| 2025-01-17 | 3.87 | 4.15 | 3.83 | 4.06 | 3.92 | qfq | 70,537,444 | 283,196,998 | 4.91% |
| 2025-01-16 | 3.86 | 4.04 | 3.86 | 3.87 | 3.74 | qfq | 34,695,130 | 136,493,243 | 0.52% |
| 2025-01-15 | 3.92 | 3.93 | 3.82 | 3.85 | 3.72 | qfq | 30,103,700 | 116,470,119 | -1.79% |
| 2025-01-14 | 3.88 | 3.96 | 3.82 | 3.92 | 3.78 | qfq | 35,896,654 | 139,706,494 | 1.03% |
| 2025-01-13 | 3.62 | 3.94 | 3.55 | 3.88 | 3.75 | qfq | 58,659,705 | 221,851,455 | 5.15% |
| 2025-01-10 | 3.92 | 3.93 | 3.67 | 3.69 | 3.56 | qfq | 57,119,659 | 216,150,161 | -6.11% |
| 2025-01-09 | 4.05 | 4.09 | 3.93 | 3.93 | 3.79 | qfq | 50,621,400 | 202,153,541 | -4.15% |
| 2025-01-08 | 4.21 | 4.28 | 4.00 | 4.10 | 3.96 | qfq | 58,925,295 | 242,704,175 | -4.21% |
| 2025-01-07 | 4.52 | 4.52 | 4.11 | 4.28 | 4.13 | qfq | 91,189,677 | 388,392,104 | -5.93% |
| 2025-01-06 | 4.25 | 4.56 | 4.18 | 4.55 | 4.39 | qfq | 91,052,222 | 401,771,728 | 7.06% |
| 2025-01-03 | 4.26 | 4.48 | 4.15 | 4.25 | 4.10 | qfq | 76,853,700 | 329,141,698 | 1.43% |
| 2025-01-02 | 4.48 | 4.58 | 4.13 | 4.19 | 4.04 | qfq | 82,986,503 | 362,553,202 | -7.91% |
| 2024-12-31 | 4.49 | 4.67 | 4.47 | 4.55 | 4.39 | qfq | 76,881,371 | 350,897,501 | 0.66% |
| 2024-12-30 | 4.53 | 4.70 | 4.47 | 4.52 | 4.36 | qfq | 85,582,350 | 389,494,491 | -0.88% |
| 2024-12-27 | 4.77 | 4.84 | 4.45 | 4.56 | 4.40 | qfq | 150,582,789 | 696,564,990 | -5.98% |
| 2024-12-26 | 4.47 | 4.85 | 4.41 | 4.85 | 4.68 | qfq | 130,277,392 | 603,775,419 | 9.98% |
| 2024-12-25 | 4.04 | 4.41 | 3.99 | 4.41 | 4.26 | qfq | 90,076,946 | 381,313,399 | 9.98% |
| 2024-12-24 | 4.00 | 4.06 | 3.96 | 4.01 | 3.87 | qfq | 18,984,419 | 76,080,527 | 0.25% |
| 2024-12-23 | 4.18 | 4.20 | 4.00 | 4.00 | 3.86 | qfq | 27,308,200 | 111,117,077 | -3.61% |
| 2024-12-20 | 4.19 | 4.23 | 4.14 | 4.15 | 4.01 | qfq | 22,131,301 | 92,429,124 | -0.72% |
| 2024-12-19 | 4.19 | 4.22 | 4.10 | 4.18 | 4.03 | qfq | 25,094,010 | 104,245,774 | -0.71% |
| 2024-12-18 | 4.24 | 4.27 | 4.18 | 4.21 | 4.06 | qfq | 19,879,600 | 84,046,527 | -0.24% |
| 2024-12-17 | 4.33 | 4.37 | 4.18 | 4.22 | 4.07 | qfq | 31,643,100 | 134,327,923 | -2.99% |
| 2024-12-16 | 4.38 | 4.50 | 4.31 | 4.35 | 4.20 | qfq | 40,151,161 | 176,654,676 | -0.68% |
| 2024-12-13 | 4.61 | 4.62 | 4.36 | 4.38 | 4.23 | qfq | 47,547,777 | 211,564,742 | -4.78% |
| 2024-12-12 | 4.43 | 4.68 | 4.43 | 4.60 | 4.44 | qfq | 54,046,123 | 246,035,657 | 3.84% |
| 2024-12-11 | 4.43 | 4.50 | 4.37 | 4.43 | 4.28 | qfq | 40,890,178 | 181,172,607 | -0.23% |
| 2024-12-10 | 4.41 | 4.58 | 4.33 | 4.44 | 4.29 | qfq | 75,702,968 | 337,992,745 | 3.02% |
| 2024-12-09 | 4.18 | 4.36 | 4.14 | 4.31 | 4.16 | qfq | 68,622,478 | 292,621,502 | 3.86% |
| 2024-12-06 | 3.90 | 4.24 | 3.90 | 4.15 | 4.01 | qfq | 70,124,951 | 288,033,021 | 6.14% |
| 2024-12-05 | 3.88 | 3.92 | 3.87 | 3.91 | 3.77 | qfq | 17,852,051 | 69,561,654 | 0.00% |
| 2024-12-04 | 3.97 | 3.98 | 3.89 | 3.91 | 3.77 | qfq | 22,926,851 | 90,143,299 | -2.01% |
| 2024-12-03 | 3.98 | 4.00 | 3.91 | 3.99 | 3.85 | qfq | 25,790,250 | 102,317,984 | 0.25% |
| 2024-12-02 | 3.88 | 3.99 | 3.87 | 3.98 | 3.84 | qfq | 36,970,499 | 145,560,608 | 2.84% |
| 2024-11-29 | 3.88 | 3.91 | 3.82 | 3.87 | 3.74 | qfq | 23,506,694 | 90,954,330 | -0.26% |
| 2024-11-28 | 3.84 | 3.91 | 3.83 | 3.88 | 3.75 | qfq | 21,331,600 | 82,783,190 | 0.78% |
| 2024-11-27 | 3.87 | 3.88 | 3.77 | 3.85 | 3.72 | qfq | 26,367,662 | 100,525,043 | -1.03% |
| 2024-11-26 | 3.85 | 3.94 | 3.82 | 3.89 | 3.75 | qfq | 31,188,606 | 121,260,450 | 1.83% |
| 2024-11-25 | 3.78 | 3.88 | 3.74 | 3.82 | 3.69 | qfq | 26,957,337 | 102,165,735 | 0.79% |
| 2024-11-22 | 3.95 | 4.05 | 3.76 | 3.79 | 3.66 | qfq | 41,256,115 | 160,789,713 | -4.77% |
| 2024-11-21 | 3.90 | 4.02 | 3.87 | 3.98 | 3.84 | qfq | 50,539,072 | 199,726,931 | 2.05% |
| 2024-11-20 | 3.72 | 3.93 | 3.71 | 3.90 | 3.76 | qfq | 65,696,182 | 252,184,312 | 4.56% |
| 2024-11-19 | 3.64 | 3.75 | 3.64 | 3.73 | 3.60 | qfq | 22,569,600 | 83,597,578 | 2.19% |
| 2024-11-18 | 3.59 | 3.73 | 3.58 | 3.65 | 3.52 | qfq | 34,649,777 | 126,761,717 | 1.96% |
| 2024-11-15 | 3.60 | 3.67 | 3.57 | 3.58 | 3.46 | qfq | 20,423,800 | 74,065,811 | -1.38% |
| 2024-11-14 | 3.74 | 3.75 | 3.62 | 3.63 | 3.50 | qfq | 24,719,526 | 90,876,141 | -2.68% |
| 2024-11-13 | 3.77 | 3.82 | 3.70 | 3.73 | 3.60 | qfq | 26,936,734 | 101,058,043 | -1.58% |
| 2024-11-12 | 3.77 | 3.87 | 3.75 | 3.79 | 3.66 | qfq | 45,561,146 | 174,117,722 | 1.34% |
| 2024-11-11 | 3.76 | 3.76 | 3.68 | 3.74 | 3.61 | qfq | 26,212,990 | 97,549,422 | -0.27% |
| 2024-11-08 | 3.82 | 3.85 | 3.70 | 3.75 | 3.62 | qfq | 36,416,671 | 136,587,734 | 0.27% |
| 2024-11-07 | 3.59 | 3.77 | 3.57 | 3.74 | 3.61 | qfq | 42,451,606 | 156,910,622 | 3.89% |
| 2024-11-06 | 3.60 | 3.63 | 3.55 | 3.60 | 3.48 | qfq | 29,046,450 | 104,503,628 | 0.00% |
| 2024-11-05 | 3.54 | 3.60 | 3.53 | 3.60 | 3.48 | qfq | 31,062,460 | 110,928,009 | 1.69% |
| 2024-11-04 | 3.50 | 3.54 | 3.47 | 3.54 | 3.42 | qfq | 17,697,467 | 62,246,726 | 1.14% |
| 2024-11-01 | 3.56 | 3.57 | 3.47 | 3.50 | 3.38 | qfq | 21,978,503 | 77,254,068 | -1.41% |
| 2024-10-31 | 3.49 | 3.56 | 3.49 | 3.55 | 3.43 | qfq | 24,246,312 | 85,760,178 | 1.43% |
| 2024-10-30 | 3.51 | 3.54 | 3.45 | 3.50 | 3.38 | qfq | 19,693,605 | 68,875,371 | -0.57% |
| 2024-10-29 | 3.63 | 3.65 | 3.49 | 3.52 | 3.40 | qfq | 29,967,556 | 106,161,993 | -3.56% |
| 2024-10-28 | 3.55 | 3.65 | 3.53 | 3.65 | 3.50 | qfq | 27,831,807 | 100,413,462 | 2.82% |
| 2024-10-25 | 3.47 | 3.55 | 3.46 | 3.55 | 3.40 | qfq | 22,765,050 | 80,021,805 | 2.60% |
| 2024-10-24 | 3.47 | 3.52 | 3.44 | 3.46 | 3.31 | qfq | 19,564,600 | 67,899,853 | -0.57% |
| 2024-10-23 | 3.45 | 3.49 | 3.42 | 3.48 | 3.33 | qfq | 24,584,655 | 85,111,621 | 1.16% |
| 2024-10-22 | 3.38 | 3.46 | 3.37 | 3.44 | 3.29 | qfq | 24,455,200 | 83,832,835 | 1.47% |
| 2024-10-21 | 3.42 | 3.45 | 3.37 | 3.39 | 3.25 | qfq | 23,325,762 | 79,278,627 | -0.88% |
| 2024-10-18 | 3.36 | 3.47 | 3.33 | 3.42 | 3.27 | qfq | 25,476,460 | 86,500,104 | 1.79% |
| 2024-10-17 | 3.46 | 3.47 | 3.36 | 3.36 | 3.22 | qfq | 18,323,210 | 62,380,474 | -2.33% |
| 2024-10-16 | 3.36 | 3.48 | 3.35 | 3.44 | 3.29 | qfq | 22,730,808 | 77,730,023 | 1.78% |
| 2024-10-15 | 3.42 | 3.46 | 3.38 | 3.38 | 3.24 | qfq | 20,443,900 | 69,852,140 | -1.74% |
| 2024-10-14 | 3.39 | 3.46 | 3.34 | 3.44 | 3.29 | qfq | 20,552,022 | 69,925,453 | 2.08% |
| 2024-10-11 | 3.51 | 3.52 | 3.34 | 3.37 | 3.23 | qfq | 23,596,554 | 80,641,077 | -3.99% |
| 2024-10-10 | 3.49 | 3.64 | 3.48 | 3.51 | 3.36 | qfq | 26,550,011 | 94,506,240 | 0.57% |
| 2024-10-09 | 3.75 | 3.76 | 3.48 | 3.49 | 3.34 | qfq | 40,454,113 | 146,172,533 | -9.35% |
| 2024-10-08 | 4.04 | 4.04 | 3.65 | 3.85 | 3.69 | qfq | 57,274,397 | 220,671,838 | 4.62% |
| 2024-09-30 | 3.50 | 3.73 | 3.48 | 3.68 | 3.52 | qfq | 51,453,649 | 185,358,652 | 8.24% |
| 2024-09-27 | 3.35 | 3.44 | 3.30 | 3.40 | 3.26 | qfq | 24,753,387 | 83,354,650 | 3.66% |
| 2024-09-26 | 3.15 | 3.28 | 3.13 | 3.28 | 3.14 | qfq | 19,701,105 | 63,082,079 | 4.13% |
| 2024-09-25 | 3.10 | 3.19 | 3.10 | 3.15 | 3.02 | qfq | 18,490,174 | 58,382,067 | 2.27% |
| 2024-09-24 | 2.96 | 3.08 | 2.95 | 3.08 | 2.95 | qfq | 17,672,194 | 53,502,061 | 4.41% |
| 2024-09-23 | 2.96 | 2.99 | 2.94 | 2.95 | 2.82 | qfq | 6,775,294 | 20,057,399 | -0.34% |
| 2024-09-20 | 2.97 | 2.99 | 2.94 | 2.96 | 2.83 | qfq | 9,967,755 | 29,511,637 | -0.67% |
| 2024-09-19 | 2.91 | 3.00 | 2.89 | 2.98 | 2.85 | qfq | 11,558,306 | 34,183,141 | 3.11% |
| 2024-09-18 | 2.96 | 2.97 | 2.86 | 2.89 | 2.77 | qfq | 10,805,035 | 31,274,942 | -2.36% |
| 2024-09-13 | 3.00 | 3.01 | 2.95 | 2.96 | 2.83 | qfq | 10,586,892 | 31,533,590 | -1.33% |
| 2024-09-12 | 3.01 | 3.06 | 3.00 | 3.00 | 2.87 | qfq | 8,223,510 | 24,850,600 | 0.00% |
| 2024-09-11 | 3.02 | 3.03 | 2.98 | 3.00 | 2.87 | qfq | 8,523,280 | 25,623,660 | -0.99% |
| 2024-09-10 | 3.09 | 3.10 | 2.99 | 3.03 | 2.90 | qfq | 12,724,735 | 38,482,710 | -1.30% |
| 2024-09-09 | 3.06 | 3.12 | 3.04 | 3.07 | 2.94 | qfq | 11,383,193 | 35,094,801 | 0.00% |
| 2024-09-06 | 3.13 | 3.15 | 3.07 | 3.07 | 2.94 | qfq | 10,232,000 | 31,679,328 | -1.92% |
| 2024-09-05 | 3.09 | 3.14 | 3.09 | 3.13 | 3.00 | qfq | 10,835,725 | 33,802,742 | 1.29% |
| 2024-09-04 | 3.11 | 3.14 | 3.08 | 3.09 | 2.96 | qfq | 10,056,000 | 31,295,084 | -0.64% |
| 2024-09-03 | 3.14 | 3.16 | 3.10 | 3.11 | 2.98 | qfq | 11,157,800 | 34,868,411 | -0.32% |
| 2024-09-02 | 3.17 | 3.19 | 3.12 | 3.12 | 2.99 | qfq | 12,433,545 | 39,162,010 | -1.89% |
| 2024-08-30 | 3.20 | 3.23 | 3.16 | 3.18 | 3.04 | qfq | 14,875,945 | 47,603,981 | -0.63% |
| 2024-08-29 | 3.12 | 3.21 | 3.11 | 3.20 | 3.06 | qfq | 11,855,300 | 37,609,419 | 2.89% |
| 2024-08-28 | 3.08 | 3.15 | 3.06 | 3.11 | 2.98 | qfq | 10,258,750 | 31,883,349 | 0.65% |
| 2024-08-27 | 3.09 | 3.13 | 3.06 | 3.09 | 2.96 | qfq | 9,620,052 | 29,738,305 | -0.32% |
| 2024-08-26 | 3.08 | 3.11 | 3.05 | 3.10 | 2.97 | qfq | 10,627,001 | 32,783,000 | 0.00% |
| 2024-08-23 | 3.13 | 3.16 | 3.08 | 3.10 | 2.97 | qfq | 12,794,382 | 39,825,294 | -1.27% |
| 2024-08-22 | 3.16 | 3.19 | 3.13 | 3.14 | 3.01 | qfq | 11,713,320 | 36,927,728 | -1.26% |
| 2024-08-21 | 3.23 | 3.24 | 3.16 | 3.18 | 3.04 | qfq | 11,511,752 | 36,712,177 | -1.55% |
| 2024-08-20 | 3.36 | 3.36 | 3.22 | 3.23 | 3.09 | qfq | 15,957,476 | 52,088,103 | -3.58% |
| 2024-08-19 | 3.35 | 3.40 | 3.34 | 3.35 | 3.21 | qfq | 10,817,184 | 36,420,551 | -1.18% |
| 2024-08-16 | 3.39 | 3.42 | 3.35 | 3.39 | 3.25 | qfq | 10,941,600 | 37,062,044 | 0.00% |
| 2024-08-15 | 3.38 | 3.44 | 3.35 | 3.39 | 3.25 | qfq | 11,353,000 | 38,515,551 | 0.30% |
| 2024-08-14 | 3.43 | 3.44 | 3.37 | 3.38 | 3.24 | qfq | 9,200,357 | 31,205,810 | -1.46% |
| 2024-08-13 | 3.44 | 3.45 | 3.39 | 3.43 | 3.28 | qfq | 10,975,200 | 37,516,952 | -0.29% |
| 2024-08-12 | 3.39 | 3.47 | 3.39 | 3.44 | 3.29 | qfq | 12,464,500 | 42,871,118 | 1.18% |
| 2024-08-09 | 3.45 | 3.46 | 3.39 | 3.40 | 3.26 | qfq | 11,792,239 | 40,264,122 | -1.16% |
| 2024-08-08 | 3.38 | 3.45 | 3.37 | 3.44 | 3.29 | qfq | 14,480,900 | 49,656,702 | 1.47% |
| 2024-08-07 | 3.42 | 3.44 | 3.38 | 3.39 | 3.25 | qfq | 9,629,700 | 32,718,570 | -1.17% |
| 2024-08-06 | 3.36 | 3.43 | 3.34 | 3.43 | 3.28 | qfq | 17,702,439 | 60,172,543 | 2.69% |
| 2024-08-05 | 3.33 | 3.42 | 3.33 | 3.34 | 3.20 | qfq | 16,181,400 | 54,710,714 | -0.60% |
| 2024-08-02 | 3.32 | 3.42 | 3.31 | 3.36 | 3.22 | qfq | 14,047,200 | 47,542,405 | 0.60% |
| 2024-08-01 | 3.35 | 3.42 | 3.33 | 3.34 | 3.20 | qfq | 14,361,630 | 48,357,565 | -0.30% |
| 2024-07-31 | 3.21 | 3.36 | 3.20 | 3.35 | 3.21 | qfq | 19,563,042 | 64,653,789 | 4.36% |
| 2024-07-30 | 3.18 | 3.22 | 3.17 | 3.21 | 3.07 | qfq | 9,041,429 | 28,927,808 | 0.94% |
| 2024-07-29 | 3.20 | 3.20 | 3.16 | 3.18 | 3.04 | qfq | 9,139,203 | 29,069,090 | -0.63% |
| 2024-07-26 | 3.17 | 3.21 | 3.16 | 3.20 | 3.06 | qfq | 8,948,219 | 28,607,355 | 0.95% |
| 2024-07-25 | 3.15 | 3.21 | 3.14 | 3.17 | 3.04 | qfq | 9,861,719 | 31,292,951 | 0.63% |
| 2024-07-24 | 3.21 | 3.22 | 3.15 | 3.15 | 3.02 | qfq | 12,741,200 | 40,505,792 | -2.17% |
| 2024-07-23 | 3.29 | 3.31 | 3.21 | 3.22 | 3.08 | qfq | 14,370,255 | 46,853,107 | -2.42% |
| 2024-07-22 | 3.28 | 3.32 | 3.26 | 3.30 | 3.16 | qfq | 10,126,898 | 33,373,251 | 0.00% |
| 2024-07-19 | 3.31 | 3.33 | 3.28 | 3.30 | 3.16 | qfq | 10,996,071 | 36,303,633 | -0.30% |
| 2024-07-18 | 3.32 | 3.34 | 3.28 | 3.31 | 3.17 | qfq | 12,188,971 | 40,333,518 | -0.30% |
| 2024-07-17 | 3.31 | 3.35 | 3.29 | 3.32 | 3.18 | qfq | 9,977,900 | 33,116,287 | 0.00% |
| 2024-07-16 | 3.33 | 3.35 | 3.31 | 3.32 | 3.18 | qfq | 7,956,400 | 26,472,248 | -0.90% |
| 2024-07-15 | 3.37 | 3.38 | 3.32 | 3.35 | 3.21 | qfq | 10,134,142 | 33,897,360 | -0.89% |
| 2024-07-12 | 3.36 | 3.41 | 3.35 | 3.38 | 3.24 | qfq | 9,986,842 | 33,742,138 | 0.60% |
| 2024-07-11 | 3.29 | 3.37 | 3.28 | 3.36 | 3.22 | qfq | 15,952,735 | 53,180,913 | 3.38% |
| 2024-07-10 | 3.30 | 3.30 | 3.24 | 3.25 | 3.11 | qfq | 11,953,533 | 39,020,507 | -1.22% |
| 2024-07-09 | 3.32 | 3.34 | 3.23 | 3.29 | 3.15 | qfq | 18,128,458 | 59,500,115 | -1.20% |
| 2024-07-08 | 3.40 | 3.41 | 3.32 | 3.33 | 3.19 | qfq | 13,604,419 | 45,596,724 | -2.06% |
| 2024-07-05 | 3.30 | 3.40 | 3.29 | 3.40 | 3.26 | qfq | 12,413,018 | 41,576,207 | 2.72% |
| 2024-07-04 | 3.37 | 3.39 | 3.30 | 3.31 | 3.17 | qfq | 10,652,300 | 35,514,383 | -1.78% |
| 2024-07-03 | 3.36 | 3.41 | 3.36 | 3.37 | 3.23 | qfq | 7,876,564 | 26,658,337 | -0.30% |
| 2024-07-02 | 3.37 | 3.40 | 3.34 | 3.38 | 3.24 | qfq | 9,963,131 | 33,636,676 | 0.90% |
| 2024-07-01 | 3.29 | 3.37 | 3.27 | 3.35 | 3.21 | qfq | 10,922,805 | 36,281,985 | 1.21% |
| 2024-06-28 | 3.32 | 3.36 | 3.30 | 3.31 | 3.17 | qfq | 10,732,350 | 35,771,906 | -0.30% |
| 2024-06-27 | 3.38 | 3.41 | 3.32 | 3.32 | 3.18 | qfq | 10,961,500 | 36,700,398 | -2.64% |
| 2024-06-26 | 3.25 | 3.41 | 3.25 | 3.41 | 3.27 | qfq | 13,306,905 | 44,390,262 | 4.28% |
| 2024-06-25 | 3.25 | 3.29 | 3.23 | 3.27 | 3.13 | qfq | 10,364,580 | 33,862,538 | 0.62% |
| 2024-06-24 | 3.34 | 3.36 | 3.24 | 3.25 | 3.11 | qfq | 13,989,986 | 46,049,828 | -3.27% |
| 2024-06-21 | 3.35 | 3.42 | 3.33 | 3.36 | 3.22 | qfq | 8,468,484 | 28,616,490 | 0.00% |
| 2024-06-20 | 3.39 | 3.43 | 3.34 | 3.36 | 3.22 | qfq | 12,810,798 | 43,299,741 | -1.75% |
| 2024-06-19 | 3.47 | 3.48 | 3.42 | 3.42 | 3.27 | qfq | 10,444,828 | 35,902,759 | -1.44% |
| 2024-06-18 | 3.45 | 3.50 | 3.44 | 3.47 | 3.32 | qfq | 8,515,352 | 29,584,284 | 0.29% |
| 2024-06-17 | 3.44 | 3.50 | 3.41 | 3.46 | 3.31 | qfq | 9,999,100 | 34,631,521 | 0.00% |
| 2024-06-14 | 3.52 | 3.52 | 3.43 | 3.46 | 3.31 | qfq | 16,693,650 | 57,898,579 | -1.98% |
| 2024-06-13 | 3.57 | 3.59 | 3.51 | 3.53 | 3.38 | qfq | 13,198,990 | 46,715,354 | -1.40% |
| 2024-06-12 | 3.56 | 3.61 | 3.54 | 3.58 | 3.43 | qfq | 10,053,600 | 36,001,105 | 0.56% |
| 2024-06-11 | 3.53 | 3.59 | 3.49 | 3.56 | 3.41 | qfq | 12,472,946 | 44,071,422 | 0.56% |
| 2024-06-07 | 3.51 | 3.55 | 3.48 | 3.54 | 3.39 | qfq | 11,654,913 | 41,065,626 | 1.43% |
| 2024-06-06 | 3.53 | 3.56 | 3.46 | 3.49 | 3.34 | qfq | 17,076,714 | 59,794,564 | -1.13% |
| 2024-06-05 | 3.56 | 3.59 | 3.52 | 3.53 | 3.38 | qfq | 11,822,705 | 42,054,675 | -1.40% |
| 2024-06-04 | 3.56 | 3.60 | 3.53 | 3.58 | 3.43 | qfq | 13,444,816 | 47,885,372 | 0.00% |
| 2024-06-03 | 3.66 | 3.67 | 3.55 | 3.58 | 3.43 | qfq | 17,929,890 | 64,492,201 | -2.45% |
| 2024-05-31 | 3.65 | 3.70 | 3.65 | 3.67 | 3.51 | qfq | 12,002,745 | 44,041,708 | 0.27% |
| 2024-05-30 | 3.67 | 3.71 | 3.64 | 3.66 | 3.50 | qfq | 10,271,094 | 37,699,281 | -0.27% |
| 2024-05-29 | 3.68 | 3.71 | 3.65 | 3.67 | 3.51 | qfq | 13,508,100 | 49,658,496 | -1.08% |
| 2024-05-28 | 3.75 | 3.76 | 3.70 | 3.71 | 3.55 | qfq | 11,835,000 | 44,037,371 | -1.07% |
| 2024-05-27 | 3.71 | 3.76 | 3.69 | 3.75 | 3.59 | qfq | 13,750,290 | 51,258,160 | 1.63% |
| 2024-05-24 | 3.70 | 3.75 | 3.69 | 3.69 | 3.53 | qfq | 13,076,640 | 48,602,157 | -0.54% |
| 2024-05-23 | 3.81 | 3.82 | 3.71 | 3.71 | 3.55 | qfq | 17,717,550 | 66,363,638 | -2.88% |
| 2024-05-22 | 3.85 | 3.86 | 3.81 | 3.82 | 3.66 | qfq | 10,963,100 | 41,956,775 | -0.26% |
| 2024-05-21 | 3.88 | 3.88 | 3.82 | 3.83 | 3.67 | qfq | 14,784,210 | 56,771,612 | -1.29% |
| 2024-05-20 | 3.87 | 3.93 | 3.86 | 3.88 | 3.72 | qfq | 15,634,373 | 60,792,790 | -0.26% |
| 2024-05-17 | 3.90 | 3.91 | 3.84 | 3.89 | 3.72 | qfq | 14,432,312 | 55,837,028 | -1.27% |
| 2024-05-16 | 3.96 | 3.99 | 3.93 | 3.94 | 3.72 | qfq | 15,784,200 | 62,419,315 | -0.25% |
| 2024-05-15 | 4.00 | 4.00 | 3.93 | 3.95 | 3.73 | qfq | 12,257,219 | 48,486,565 | -0.75% |
| 2024-05-14 | 3.95 | 4.01 | 3.95 | 3.98 | 3.75 | qfq | 19,934,034 | 79,473,549 | -0.25% |
| 2024-05-13 | 4.01 | 4.03 | 3.95 | 3.99 | 3.76 | qfq | 15,039,866 | 60,058,649 | -0.75% |
| 2024-05-10 | 4.07 | 4.09 | 4.01 | 4.02 | 3.79 | qfq | 14,200,600 | 57,392,087 | -0.74% |
| 2024-05-09 | 3.99 | 4.10 | 3.99 | 4.05 | 3.82 | qfq | 16,342,119 | 66,224,998 | 0.50% |
| 2024-05-08 | 4.02 | 4.06 | 3.99 | 4.03 | 3.80 | qfq | 16,471,850 | 66,361,803 | 0.00% |
| 2024-05-07 | 4.02 | 4.07 | 3.99 | 4.03 | 3.80 | qfq | 16,464,217 | 66,243,880 | 0.25% |
| 2024-05-06 | 4.01 | 4.05 | 3.99 | 4.02 | 3.79 | qfq | 23,811,398 | 95,819,089 | 1.52% |
| 2024-04-30 | 3.92 | 3.97 | 3.89 | 3.96 | 3.74 | qfq | 22,726,200 | 89,560,867 | 1.02% |
| 2024-04-29 | 3.85 | 3.92 | 3.85 | 3.92 | 3.70 | qfq | 20,414,000 | 79,582,840 | 1.82% |
| 2024-04-26 | 3.79 | 3.86 | 3.78 | 3.85 | 3.63 | qfq | 18,957,614 | 72,540,153 | 1.05% |
| 2024-04-25 | 3.76 | 3.84 | 3.76 | 3.81 | 3.59 | qfq | 14,294,753 | 54,401,863 | 1.06% |
| 2024-04-24 | 3.78 | 3.79 | 3.72 | 3.77 | 3.56 | qfq | 11,918,453 | 44,750,622 | -0.26% |
| 2024-04-23 | 3.75 | 3.81 | 3.72 | 3.78 | 3.57 | qfq | 15,429,912 | 58,071,946 | 1.07% |
| 2024-04-22 | 3.70 | 3.78 | 3.67 | 3.74 | 3.53 | qfq | 17,028,719 | 63,751,726 | 1.36% |
| 2024-04-19 | 3.73 | 3.76 | 3.68 | 3.69 | 3.48 | qfq | 13,969,970 | 51,800,227 | -0.81% |
| 2024-04-18 | 3.73 | 3.78 | 3.71 | 3.72 | 3.51 | qfq | 15,902,914 | 59,537,344 | -0.53% |
| 2024-04-17 | 3.62 | 3.74 | 3.62 | 3.74 | 3.53 | qfq | 22,360,422 | 82,580,479 | 3.60% |
| 2024-04-16 | 3.70 | 3.81 | 3.60 | 3.61 | 3.41 | qfq | 26,065,789 | 95,436,063 | -2.70% |
| 2024-04-15 | 3.77 | 3.81 | 3.64 | 3.71 | 3.50 | qfq | 20,761,450 | 77,178,217 | -1.85% |
| 2024-04-12 | 3.82 | 3.87 | 3.77 | 3.78 | 3.57 | qfq | 12,638,200 | 48,184,943 | -1.56% |
| 2024-04-11 | 3.83 | 3.88 | 3.81 | 3.84 | 3.62 | qfq | 12,854,534 | 49,589,099 | -0.78% |
| 2024-04-10 | 3.91 | 3.93 | 3.82 | 3.87 | 3.65 | qfq | 17,919,725 | 69,447,849 | -0.77% |
| 2024-04-09 | 3.81 | 3.90 | 3.79 | 3.90 | 3.68 | qfq | 16,012,336 | 61,739,578 | 2.63% |
| 2024-04-08 | 3.90 | 3.91 | 3.80 | 3.80 | 3.58 | qfq | 15,375,400 | 59,213,636 | -2.56% |
| 2024-04-03 | 3.87 | 3.92 | 3.86 | 3.90 | 3.68 | qfq | 13,636,019 | 53,067,485 | 0.52% |
| 2024-04-02 | 3.89 | 3.90 | 3.84 | 3.88 | 3.66 | qfq | 14,906,319 | 57,692,919 | 0.26% |
| 2024-04-01 | 3.81 | 3.87 | 3.80 | 3.87 | 3.65 | qfq | 15,614,854 | 60,017,244 | 1.57% |
| 2024-03-29 | 3.79 | 3.82 | 3.77 | 3.81 | 3.59 | qfq | 12,053,955 | 45,701,269 | 0.26% |
| 2024-03-28 | 3.75 | 3.83 | 3.73 | 3.80 | 3.58 | qfq | 14,157,340 | 53,725,702 | 1.33% |
| 2024-03-27 | 3.80 | 3.84 | 3.75 | 3.75 | 3.54 | qfq | 15,067,096 | 57,285,838 | -1.32% |
| 2024-03-26 | 3.79 | 3.83 | 3.75 | 3.80 | 3.58 | qfq | 15,797,700 | 59,884,304 | 0.00% |
| 2024-03-25 | 3.88 | 3.90 | 3.80 | 3.80 | 3.58 | qfq | 15,635,275 | 60,298,945 | -2.06% |
| 2024-03-22 | 3.95 | 3.96 | 3.85 | 3.88 | 3.66 | qfq | 19,060,844 | 74,112,641 | -2.02% |
| 2024-03-21 | 4.00 | 4.01 | 3.94 | 3.96 | 3.74 | qfq | 13,557,641 | 53,822,884 | -0.75% |
| 2024-03-20 | 3.97 | 4.01 | 3.95 | 3.99 | 3.76 | qfq | 12,579,600 | 50,104,021 | 0.25% |
| 2024-03-19 | 4.01 | 4.03 | 3.97 | 3.98 | 3.75 | qfq | 14,598,948 | 58,398,087 | -1.00% |
| 2024-03-18 | 3.99 | 4.02 | 3.95 | 4.02 | 3.79 | qfq | 19,109,949 | 76,283,402 | 0.75% |
| 2024-03-15 | 3.91 | 3.99 | 3.91 | 3.99 | 3.76 | qfq | 15,038,041 | 59,424,960 | 1.01% |
| 2024-03-14 | 3.95 | 4.02 | 3.91 | 3.95 | 3.73 | qfq | 18,335,405 | 72,722,417 | 0.51% |
| 2024-03-13 | 3.98 | 3.99 | 3.90 | 3.93 | 3.71 | qfq | 17,231,969 | 67,764,273 | -1.26% |
| 2024-03-12 | 3.89 | 4.00 | 3.89 | 3.98 | 3.75 | qfq | 29,526,375 | 116,843,776 | 3.11% |
| 2024-03-11 | 3.81 | 3.86 | 3.80 | 3.86 | 3.64 | qfq | 15,582,982 | 59,730,307 | 1.31% |
| 2024-03-08 | 3.82 | 3.85 | 3.77 | 3.81 | 3.59 | qfq | 11,393,837 | 43,385,247 | 0.00% |
| 2024-03-07 | 3.86 | 3.88 | 3.81 | 3.81 | 3.59 | qfq | 16,221,500 | 62,253,481 | -1.04% |
| 2024-03-06 | 3.87 | 3.89 | 3.79 | 3.85 | 3.63 | qfq | 17,022,666 | 65,376,523 | -0.77% |
| 2024-03-05 | 3.93 | 3.94 | 3.86 | 3.88 | 3.66 | qfq | 16,968,800 | 65,951,041 | -1.77% |
| 2024-03-04 | 3.93 | 3.99 | 3.89 | 3.95 | 3.73 | qfq | 23,694,769 | 93,309,396 | 0.77% |
| 2024-03-01 | 3.94 | 3.95 | 3.89 | 3.92 | 3.70 | qfq | 19,317,300 | 75,614,231 | -0.51% |
| 2024-02-29 | 3.85 | 3.94 | 3.83 | 3.94 | 3.72 | qfq | 22,499,661 | 87,880,633 | 1.29% |
| 2024-02-28 | 3.97 | 4.08 | 3.88 | 3.89 | 3.67 | qfq | 34,479,365 | 137,707,258 | -2.26% |
| 2024-02-27 | 3.92 | 3.98 | 3.90 | 3.98 | 3.75 | qfq | 16,683,513 | 65,820,396 | 1.02% |
| 2024-02-26 | 3.93 | 3.99 | 3.90 | 3.94 | 3.72 | qfq | 21,167,038 | 83,435,189 | 0.00% |
| 2024-02-23 | 3.95 | 3.95 | 3.87 | 3.94 | 3.72 | qfq | 18,000,776 | 70,359,714 | 0.25% |
| 2024-02-22 | 3.93 | 3.95 | 3.87 | 3.93 | 3.71 | qfq | 15,597,257 | 60,911,207 | 0.77% |
| 2024-02-21 | 3.88 | 4.00 | 3.83 | 3.90 | 3.68 | qfq | 22,741,792 | 89,413,412 | 0.52% |
| 2024-02-20 | 3.85 | 3.93 | 3.76 | 3.88 | 3.66 | qfq | 20,473,056 | 79,299,532 | 0.78% |
| 2024-02-19 | 4.01 | 4.04 | 3.80 | 3.85 | 3.63 | qfq | 38,768,467 | 150,666,090 | -3.02% |
| 2024-02-08 | 3.80 | 4.02 | 3.80 | 3.97 | 3.74 | qfq | 39,960,920 | 157,339,016 | 4.47% |
| 2024-02-07 | 3.68 | 3.84 | 3.65 | 3.80 | 3.58 | qfq | 35,908,838 | 135,538,591 | 2.98% |
| 2024-02-06 | 3.38 | 3.74 | 3.30 | 3.69 | 3.48 | qfq | 36,875,265 | 130,192,586 | 8.21% |
| 2024-02-05 | 3.45 | 3.53 | 3.18 | 3.41 | 3.22 | qfq | 40,028,316 | 133,532,836 | -2.01% |
| 2024-02-02 | 3.66 | 3.71 | 3.36 | 3.48 | 3.28 | qfq | 27,949,225 | 99,067,502 | -4.92% |
| 2024-02-01 | 3.73 | 3.75 | 3.61 | 3.66 | 3.45 | qfq | 18,256,000 | 67,294,328 | -1.08% |
| 2024-01-31 | 3.84 | 3.88 | 3.69 | 3.70 | 3.49 | qfq | 23,694,000 | 89,349,926 | -4.64% |
| 2024-01-30 | 3.94 | 3.98 | 3.87 | 3.88 | 3.66 | qfq | 14,722,100 | 57,820,591 | -2.51% |
| 2024-01-29 | 4.05 | 4.09 | 3.96 | 3.98 | 3.75 | qfq | 13,710,100 | 54,945,913 | -1.49% |
| 2024-01-26 | 4.05 | 4.13 | 4.02 | 4.04 | 3.81 | qfq | 17,373,800 | 70,757,774 | -0.49% |
| 2024-01-25 | 3.96 | 4.08 | 3.94 | 4.06 | 3.83 | qfq | 17,165,400 | 69,022,538 | 2.53% |
| 2024-01-24 | 3.91 | 3.98 | 3.81 | 3.96 | 3.74 | qfq | 18,079,862 | 70,547,482 | 1.28% |
| 2024-01-23 | 3.84 | 3.93 | 3.79 | 3.91 | 3.69 | qfq | 23,339,760 | 90,351,046 | 2.09% |
| 2024-01-22 | 4.07 | 4.07 | 3.79 | 3.83 | 3.61 | qfq | 24,210,555 | 95,603,817 | -6.13% |
| 2024-01-19 | 4.10 | 4.14 | 4.07 | 4.08 | 3.85 | qfq | 13,066,064 | 53,539,307 | -0.97% |
| 2024-01-18 | 4.15 | 4.18 | 4.00 | 4.12 | 3.89 | qfq | 23,980,700 | 97,607,953 | -1.44% |
| 2024-01-17 | 4.26 | 4.30 | 4.18 | 4.18 | 3.94 | qfq | 14,016,600 | 59,474,036 | -2.11% |
| 2024-01-16 | 4.32 | 4.32 | 4.21 | 4.27 | 4.03 | qfq | 19,352,400 | 82,477,817 | -1.16% |
| 2024-01-15 | 4.26 | 4.34 | 4.23 | 4.32 | 4.07 | qfq | 15,652,788 | 67,324,515 | 1.41% |
| 2024-01-12 | 4.31 | 4.35 | 4.26 | 4.26 | 4.02 | qfq | 13,698,700 | 58,918,426 | -1.16% |
| 2024-01-11 | 4.29 | 4.34 | 4.26 | 4.31 | 4.07 | qfq | 13,886,200 | 59,732,015 | 0.94% |
| 2024-01-10 | 4.28 | 4.33 | 4.24 | 4.27 | 4.03 | qfq | 16,569,560 | 70,876,027 | -0.70% |
| 2024-01-09 | 4.32 | 4.37 | 4.27 | 4.30 | 4.06 | qfq | 20,834,505 | 89,840,105 | -0.46% |
| 2024-01-08 | 4.45 | 4.46 | 4.32 | 4.32 | 4.07 | qfq | 21,488,054 | 94,094,427 | -3.14% |
| 2024-01-05 | 4.53 | 4.55 | 4.45 | 4.46 | 4.21 | qfq | 14,546,900 | 65,401,554 | -1.76% |
| 2024-01-04 | 4.56 | 4.57 | 4.50 | 4.54 | 4.28 | qfq | 15,821,800 | 71,629,877 | -0.66% |
| 2024-01-03 | 4.55 | 4.66 | 4.52 | 4.57 | 4.31 | qfq | 22,985,100 | 105,534,265 | 1.11% |
| 2024-01-02 | 4.46 | 4.60 | 4.44 | 4.52 | 4.26 | qfq | 28,532,132 | 128,703,538 | 1.80% |
| 2023-12-29 | 4.42 | 4.46 | 4.40 | 4.44 | 4.19 | qfq | 22,586,065 | 100,108,328 | 0.45% |
| 2023-12-28 | 4.43 | 4.45 | 4.36 | 4.42 | 4.17 | qfq | 22,789,900 | 100,641,292 | 0.00% |
| 2023-12-27 | 4.41 | 4.45 | 4.38 | 4.42 | 4.17 | qfq | 16,537,700 | 72,894,561 | 0.23% |
| 2023-12-26 | 4.49 | 4.49 | 4.39 | 4.41 | 4.16 | qfq | 15,366,093 | 68,069,027 | -1.34% |
| 2023-12-25 | 4.48 | 4.54 | 4.45 | 4.47 | 4.22 | qfq | 17,118,800 | 76,773,649 | -0.89% |
| 2023-12-22 | 4.63 | 4.63 | 4.48 | 4.51 | 4.25 | qfq | 19,469,816 | 88,296,932 | -1.96% |
| 2023-12-21 | 4.56 | 4.61 | 4.51 | 4.60 | 4.34 | qfq | 12,995,636 | 59,358,197 | 0.22% |
| 2023-12-20 | 4.63 | 4.68 | 4.59 | 4.59 | 4.33 | qfq | 8,974,800 | 41,490,694 | -0.86% |
| 2023-12-19 | 4.66 | 4.67 | 4.58 | 4.63 | 4.37 | qfq | 12,523,400 | 57,751,392 | -0.86% |
| 2023-12-18 | 4.67 | 4.74 | 4.63 | 4.67 | 4.40 | qfq | 15,741,600 | 73,881,245 | 0.00% |
| 2023-12-15 | 4.75 | 4.79 | 4.66 | 4.67 | 4.40 | qfq | 15,676,833 | 73,801,495 | -1.89% |
| 2023-12-14 | 4.86 | 4.87 | 4.76 | 4.76 | 4.49 | qfq | 14,491,271 | 69,550,346 | -1.65% |
| 2023-12-13 | 4.78 | 4.92 | 4.76 | 4.84 | 4.57 | qfq | 19,084,821 | 92,681,203 | 1.26% |
| 2023-12-12 | 4.79 | 4.83 | 4.77 | 4.78 | 4.51 | qfq | 11,644,771 | 55,778,008 | -0.21% |
| 2023-12-11 | 4.68 | 4.79 | 4.64 | 4.79 | 4.52 | qfq | 18,473,550 | 87,368,080 | 2.13% |
| 2023-12-08 | 4.75 | 4.76 | 4.68 | 4.69 | 4.42 | qfq | 17,877,051 | 84,321,991 | -0.85% |
| 2023-12-07 | 4.82 | 4.85 | 4.71 | 4.73 | 4.46 | qfq | 20,480,114 | 97,666,322 | -2.07% |
| 2023-12-06 | 4.83 | 4.89 | 4.77 | 4.83 | 4.56 | qfq | 16,468,700 | 79,533,729 | -0.21% |
| 2023-12-05 | 4.88 | 4.92 | 4.84 | 4.84 | 4.57 | qfq | 19,430,900 | 94,704,115 | -0.82% |
| 2023-12-04 | 4.92 | 4.94 | 4.86 | 4.88 | 4.60 | qfq | 15,881,250 | 77,793,168 | -0.61% |
| 2023-12-01 | 4.98 | 4.99 | 4.91 | 4.91 | 4.63 | qfq | 15,426,815 | 76,050,086 | -0.81% |
| 2023-11-30 | 4.87 | 4.96 | 4.86 | 4.95 | 4.67 | qfq | 19,284,200 | 94,760,991 | 1.43% |
| 2023-11-29 | 4.93 | 4.96 | 4.87 | 4.88 | 4.60 | qfq | 13,617,064 | 66,761,231 | -1.41% |
| 2023-11-28 | 4.90 | 4.96 | 4.82 | 4.95 | 4.67 | qfq | 18,420,639 | 90,368,892 | 1.02% |
| 2023-11-27 | 4.98 | 4.99 | 4.89 | 4.90 | 4.62 | qfq | 20,677,013 | 101,862,753 | -1.21% |
| 2023-11-24 | 4.95 | 4.99 | 4.92 | 4.96 | 4.68 | qfq | 23,504,821 | 116,604,856 | 0.40% |
| 2023-11-23 | 4.93 | 4.97 | 4.90 | 4.94 | 4.66 | qfq | 18,274,500 | 90,128,681 | 0.82% |
| 2023-11-22 | 4.91 | 4.96 | 4.89 | 4.90 | 4.62 | qfq | 15,821,906 | 77,833,938 | -0.81% |
| 2023-11-21 | 4.92 | 5.00 | 4.88 | 4.94 | 4.66 | qfq | 33,395,496 | 164,930,055 | 0.20% |
| 2023-11-20 | 4.78 | 4.95 | 4.78 | 4.93 | 4.65 | qfq | 34,530,756 | 167,703,523 | 3.14% |
| 2023-11-17 | 4.70 | 4.78 | 4.68 | 4.78 | 4.51 | qfq | 17,410,900 | 82,471,575 | 1.27% |
| 2023-11-16 | 4.75 | 4.77 | 4.71 | 4.72 | 4.45 | qfq | 13,829,900 | 65,418,484 | -0.42% |
| 2023-11-15 | 4.75 | 4.80 | 4.72 | 4.74 | 4.47 | qfq | 10,812,300 | 51,384,748 | 0.00% |
| 2023-11-14 | 4.73 | 4.79 | 4.72 | 4.74 | 4.47 | qfq | 13,648,550 | 64,816,981 | 0.00% |
| 2023-11-13 | 4.74 | 4.77 | 4.71 | 4.74 | 4.47 | qfq | 13,681,245 | 64,804,427 | -0.42% |
| 2023-11-10 | 4.72 | 4.82 | 4.68 | 4.76 | 4.49 | qfq | 14,262,900 | 67,793,250 | 0.63% |
| 2023-11-09 | 4.80 | 4.86 | 4.71 | 4.73 | 4.46 | qfq | 18,257,407 | 87,009,976 | -1.87% |
| 2023-11-08 | 4.77 | 4.86 | 4.75 | 4.82 | 4.55 | qfq | 18,892,000 | 91,175,053 | 0.84% |
| 2023-11-07 | 4.82 | 4.83 | 4.77 | 4.78 | 4.51 | qfq | 14,864,200 | 71,334,641 | -1.04% |
| 2023-11-06 | 4.80 | 4.85 | 4.79 | 4.83 | 4.56 | qfq | 15,543,400 | 75,080,967 | 1.05% |
| 2023-11-03 | 4.82 | 4.84 | 4.77 | 4.78 | 4.51 | qfq | 16,076,341 | 77,206,500 | -1.04% |
| 2023-11-02 | 4.88 | 4.90 | 4.81 | 4.83 | 4.56 | qfq | 15,659,567 | 75,769,196 | -0.82% |
| 2023-11-01 | 4.90 | 4.90 | 4.81 | 4.87 | 4.59 | qfq | 16,795,190 | 81,531,071 | -0.20% |
| 2023-10-31 | 4.83 | 4.91 | 4.80 | 4.88 | 4.60 | qfq | 29,719,050 | 144,891,217 | 1.04% |
| 2023-10-30 | 4.75 | 4.86 | 4.75 | 4.83 | 4.56 | qfq | 25,253,523 | 121,618,162 | -0.21% |
| 2023-10-27 | 4.57 | 4.85 | 4.53 | 4.84 | 4.57 | qfq | 34,547,328 | 164,189,653 | 6.14% |
| 2023-10-26 | 4.50 | 4.57 | 4.48 | 4.56 | 4.30 | qfq | 12,998,004 | 59,010,014 | 1.11% |
| 2023-10-25 | 4.52 | 4.57 | 4.49 | 4.51 | 4.25 | qfq | 14,227,052 | 64,264,153 | 0.00% |
| 2023-10-24 | 4.48 | 4.55 | 4.42 | 4.51 | 4.25 | qfq | 11,722,388 | 52,719,108 | 0.89% |
| 2023-10-23 | 4.52 | 4.54 | 4.44 | 4.47 | 4.22 | qfq | 13,549,737 | 60,729,716 | -1.76% |
| 2023-10-20 | 4.56 | 4.60 | 4.53 | 4.55 | 4.29 | qfq | 10,380,600 | 47,360,583 | -0.66% |
| 2023-10-19 | 4.66 | 4.67 | 4.57 | 4.58 | 4.32 | qfq | 13,090,400 | 60,279,839 | -1.93% |
| 2023-10-18 | 4.78 | 4.80 | 4.67 | 4.67 | 4.40 | qfq | 15,180,800 | 71,511,471 | -2.71% |
| 2023-10-17 | 4.82 | 4.84 | 4.75 | 4.80 | 4.53 | qfq | 15,538,300 | 74,463,255 | -0.83% |
| 2023-10-16 | 4.88 | 4.92 | 4.82 | 4.84 | 4.57 | qfq | 15,564,009 | 75,577,570 | -0.21% |
| 2023-10-13 | 4.80 | 4.87 | 4.78 | 4.85 | 4.57 | qfq | 18,799,500 | 91,078,913 | 0.83% |
| 2023-10-12 | 4.81 | 4.86 | 4.75 | 4.81 | 4.54 | qfq | 19,421,719 | 93,497,822 | 0.84% |
| 2023-10-11 | 4.75 | 4.83 | 4.75 | 4.77 | 4.50 | qfq | 16,940,219 | 81,192,081 | 0.63% |
| 2023-10-10 | 4.78 | 4.81 | 4.73 | 4.74 | 4.47 | qfq | 13,160,600 | 62,610,193 | -1.04% |
| 2023-10-09 | 4.79 | 4.83 | 4.73 | 4.79 | 4.52 | qfq | 13,498,375 | 64,390,845 | -0.21% |
| 2023-09-28 | 4.81 | 4.84 | 4.79 | 4.80 | 4.53 | qfq | 15,025,329 | 72,279,240 | -0.41% |
| 2023-09-27 | 4.77 | 4.83 | 4.76 | 4.82 | 4.55 | qfq | 15,087,304 | 72,453,273 | 1.05% |
| 2023-09-26 | 4.80 | 4.82 | 4.77 | 4.77 | 4.50 | qfq | 11,375,144 | 54,498,975 | -0.63% |
| 2023-09-25 | 4.79 | 4.84 | 4.78 | 4.80 | 4.53 | qfq | 20,546,765 | 98,855,969 | 0.63% |
| 2023-09-22 | 4.72 | 4.78 | 4.68 | 4.77 | 4.50 | qfq | 12,556,086 | 59,382,440 | 1.27% |
| 2023-09-21 | 4.76 | 4.76 | 4.70 | 4.71 | 4.44 | qfq | 10,046,200 | 47,435,398 | -1.05% |
| 2023-09-20 | 4.79 | 4.81 | 4.75 | 4.76 | 4.49 | qfq | 12,553,900 | 60,016,119 | 0.00% |
| 2023-09-19 | 4.78 | 4.81 | 4.75 | 4.76 | 4.49 | qfq | 12,580,801 | 60,111,647 | -0.21% |
| 2023-09-18 | 4.77 | 4.79 | 4.73 | 4.77 | 4.50 | qfq | 16,202,293 | 77,137,993 | 0.21% |
| 2023-09-15 | 4.72 | 4.78 | 4.72 | 4.76 | 4.49 | qfq | 18,103,328 | 86,189,420 | 0.85% |
| 2023-09-14 | 4.69 | 4.75 | 4.69 | 4.72 | 4.45 | qfq | 11,003,700 | 51,919,117 | 0.43% |
| 2023-09-13 | 4.75 | 4.76 | 4.67 | 4.70 | 4.43 | qfq | 12,719,278 | 59,962,565 | -0.84% |
| 2023-09-12 | 4.69 | 4.77 | 4.68 | 4.74 | 4.47 | qfq | 15,315,817 | 72,610,995 | 1.07% |
| 2023-09-11 | 4.59 | 4.72 | 4.58 | 4.69 | 4.42 | qfq | 14,520,278 | 67,951,788 | 2.18% |
| 2023-09-08 | 4.63 | 4.63 | 4.59 | 4.59 | 4.33 | qfq | 6,711,777 | 30,902,934 | -0.43% |
| 2023-09-07 | 4.67 | 4.69 | 4.60 | 4.61 | 4.35 | qfq | 10,318,700 | 47,864,602 | -1.50% |
| 2023-09-06 | 4.71 | 4.72 | 4.66 | 4.68 | 4.41 | qfq | 8,490,531 | 39,762,346 | -0.85% |
| 2023-09-05 | 4.74 | 4.76 | 4.71 | 4.72 | 4.45 | qfq | 8,975,900 | 42,431,402 | -0.42% |
| 2023-09-04 | 4.72 | 4.76 | 4.69 | 4.74 | 4.47 | qfq | 9,400,274 | 44,522,542 | 0.21% |
| 2023-09-01 | 4.73 | 4.75 | 4.69 | 4.73 | 4.46 | qfq | 9,710,736 | 45,924,679 | -0.21% |
| 2023-08-31 | 4.66 | 4.75 | 4.65 | 4.74 | 4.47 | qfq | 18,342,517 | 86,361,651 | 1.28% |
| 2023-08-30 | 4.70 | 4.72 | 4.66 | 4.68 | 4.41 | qfq | 15,011,219 | 70,316,448 | -0.43% |
| 2023-08-29 | 4.49 | 4.72 | 4.48 | 4.70 | 4.43 | qfq | 38,758,349 | 180,294,820 | 6.09% |
| 2023-08-28 | 4.59 | 4.62 | 4.42 | 4.43 | 4.18 | qfq | 15,800,905 | 71,440,768 | 0.91% |
| 2023-08-25 | 4.40 | 4.48 | 4.37 | 4.39 | 4.14 | qfq | 8,309,500 | 36,786,967 | -0.23% |
| 2023-08-24 | 4.42 | 4.44 | 4.37 | 4.40 | 4.15 | qfq | 6,071,200 | 26,718,361 | 0.00% |
| 2023-08-23 | 4.45 | 4.46 | 4.39 | 4.40 | 4.15 | qfq | 7,794,500 | 34,524,437 | -0.90% |
| 2023-08-22 | 4.54 | 4.55 | 4.38 | 4.44 | 4.19 | qfq | 16,913,145 | 75,076,369 | -1.99% |
| 2023-08-21 | 4.55 | 4.60 | 4.52 | 4.53 | 4.27 | qfq | 10,536,100 | 47,983,856 | -0.44% |
| 2023-08-18 | 4.63 | 4.64 | 4.55 | 4.55 | 4.29 | qfq | 14,518,168 | 66,529,357 | -1.94% |
| 2023-08-17 | 4.61 | 4.66 | 4.58 | 4.64 | 4.38 | qfq | 10,551,312 | 48,827,335 | 0.22% |
| 2023-08-16 | 4.66 | 4.70 | 4.62 | 4.63 | 4.37 | qfq | 9,794,097 | 45,659,842 | -0.86% |
| 2023-08-15 | 4.63 | 4.70 | 4.58 | 4.67 | 4.40 | qfq | 14,584,150 | 67,818,329 | 1.08% |
| 2023-08-14 | 4.60 | 4.66 | 4.55 | 4.62 | 4.36 | qfq | 12,801,100 | 58,831,541 | 0.00% |
| 2023-08-11 | 4.61 | 4.69 | 4.61 | 4.62 | 4.36 | qfq | 14,635,006 | 68,110,203 | 0.22% |
| 2023-08-10 | 4.65 | 4.67 | 4.59 | 4.61 | 4.35 | qfq | 8,022,500 | 37,080,188 | -0.65% |
| 2023-08-09 | 4.60 | 4.67 | 4.58 | 4.64 | 4.38 | qfq | 13,378,861 | 61,957,232 | 0.65% |
| 2023-08-08 | 4.60 | 4.62 | 4.56 | 4.61 | 4.35 | qfq | 10,581,268 | 48,606,360 | 0.66% |
| 2023-08-07 | 4.66 | 4.66 | 4.55 | 4.58 | 4.32 | qfq | 13,098,768 | 60,120,095 | -1.72% |
| 2023-08-04 | 4.71 | 4.71 | 4.64 | 4.66 | 4.40 | qfq | 9,491,353 | 44,339,316 | -0.43% |
| 2023-08-03 | 4.61 | 4.70 | 4.60 | 4.68 | 4.41 | qfq | 11,606,501 | 54,147,047 | 1.30% |
| 2023-08-02 | 4.68 | 4.68 | 4.58 | 4.62 | 4.36 | qfq | 11,427,235 | 52,825,238 | -1.28% |
| 2023-08-01 | 4.68 | 4.72 | 4.65 | 4.68 | 4.41 | qfq | 11,850,207 | 55,561,692 | 0.00% |
| 2023-07-31 | 4.65 | 4.70 | 4.64 | 4.68 | 4.41 | qfq | 10,589,205 | 49,461,315 | 0.65% |
| 2023-07-28 | 4.61 | 4.66 | 4.60 | 4.65 | 4.39 | qfq | 7,548,560 | 34,977,133 | 0.65% |
| 2023-07-27 | 4.62 | 4.64 | 4.61 | 4.62 | 4.36 | qfq | 6,981,124 | 32,308,497 | 0.00% |
| 2023-07-26 | 4.63 | 4.63 | 4.59 | 4.62 | 4.36 | qfq | 6,040,743 | 27,879,220 | 0.22% |
| 2023-07-25 | 4.58 | 4.61 | 4.58 | 4.61 | 4.35 | qfq | 7,596,005 | 34,943,369 | 0.88% |
| 2023-07-24 | 4.55 | 4.60 | 4.55 | 4.57 | 4.31 | qfq | 6,323,300 | 28,974,709 | 0.22% |
| 2023-07-21 | 4.53 | 4.59 | 4.52 | 4.56 | 4.30 | qfq | 6,222,254 | 28,402,599 | 0.66% |
| 2023-07-20 | 4.55 | 4.59 | 4.52 | 4.53 | 4.27 | qfq | 8,438,920 | 38,426,241 | -0.44% |
| 2023-07-19 | 4.56 | 4.57 | 4.53 | 4.55 | 4.29 | qfq | 5,259,100 | 23,905,420 | -0.22% |
| 2023-07-18 | 4.55 | 4.58 | 4.52 | 4.56 | 4.30 | qfq | 9,480,762 | 43,080,732 | -0.44% |