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
汉缆股份002498.SZ
最近收盘价5.372026-07-17
最近交易日2026-07-17
成交量（股）66,617,792
成交额（元）364,242,896
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.036 | — | — | — | 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 | 5.51 | 5.62 | 5.30 | 5.37 | 5.37 | qfq | 66,617,792 | 364,242,896 | -2.54% |
| 2026-07-16 | 5.67 | 5.70 | 5.47 | 5.51 | 5.51 | qfq | 46,974,269 | 262,159,705 | -3.50% |
| 2026-07-15 | 5.79 | 5.88 | 5.67 | 5.71 | 5.71 | qfq | 39,163,073 | 225,939,747 | -1.55% |
| 2026-07-14 | 5.70 | 5.81 | 5.60 | 5.80 | 5.80 | qfq | 48,324,868 | 275,368,264 | 1.75% |
| 2026-07-13 | 6.08 | 6.12 | 5.70 | 5.70 | 5.70 | qfq | 53,364,950 | 312,614,934 | -6.25% |
| 2026-07-10 | 6.03 | 6.26 | 5.96 | 6.08 | 6.08 | qfq | 55,757,299 | 342,141,957 | 0.66% |
| 2026-07-09 | 5.98 | 6.07 | 5.75 | 6.04 | 6.04 | qfq | 62,434,064 | 370,044,097 | 1.00% |
| 2026-07-08 | 6.18 | 6.24 | 5.97 | 5.98 | 5.98 | qfq | 53,901,245 | 325,843,776 | -3.24% |
| 2026-07-07 | 6.37 | 6.44 | 6.16 | 6.18 | 6.18 | qfq | 51,960,026 | 325,720,903 | -3.13% |
| 2026-07-06 | 6.68 | 6.78 | 6.36 | 6.38 | 6.38 | qfq | 60,171,940 | 391,557,662 | -4.20% |
| 2026-07-03 | 6.57 | 6.76 | 6.53 | 6.66 | 6.66 | qfq | 66,594,973 | 444,510,771 | 2.30% |
| 2026-07-02 | 6.59 | 6.90 | 6.50 | 6.51 | 6.51 | qfq | 69,235,581 | 462,024,792 | -1.96% |
| 2026-07-01 | 6.81 | 6.82 | 6.58 | 6.64 | 6.64 | qfq | 68,372,733 | 455,640,092 | -2.64% |
| 2026-06-30 | 6.74 | 6.84 | 6.63 | 6.82 | 6.82 | qfq | 47,382,733 | 320,276,058 | 0.44% |
| 2026-06-29 | 6.80 | 6.96 | 6.66 | 6.79 | 6.79 | qfq | 52,053,300 | 353,460,423 | -0.44% |
| 2026-06-26 | 7.10 | 7.26 | 6.77 | 6.82 | 6.82 | qfq | 67,286,435 | 466,993,438 | -3.54% |
| 2026-06-25 | 7.20 | 7.24 | 6.99 | 7.07 | 7.07 | qfq | 69,001,472 | 487,529,441 | -2.48% |
| 2026-06-24 | 7.27 | 7.28 | 7.11 | 7.25 | 7.25 | qfq | 61,654,248 | 443,987,449 | -1.09% |
| 2026-06-23 | 7.50 | 7.71 | 7.28 | 7.33 | 7.33 | qfq | 73,768,220 | 553,012,300 | -3.43% |
| 2026-06-22 | 7.38 | 7.62 | 7.27 | 7.59 | 7.59 | qfq | 90,100,191 | 671,314,927 | 2.15% |
| 2026-06-18 | 7.50 | 7.56 | 7.35 | 7.43 | 7.43 | qfq | 63,367,712 | 471,356,989 | -1.85% |
| 2026-06-17 | 7.78 | 7.82 | 7.53 | 7.57 | 7.57 | qfq | 83,297,956 | 634,928,370 | -3.57% |
| 2026-06-16 | 7.53 | 7.94 | 7.46 | 7.85 | 7.85 | qfq | 111,382,579 | 864,626,660 | 4.11% |
| 2026-06-15 | 7.29 | 7.54 | 7.29 | 7.54 | 7.54 | qfq | 73,460,233 | 548,719,006 | 4.29% |
| 2026-06-12 | 7.41 | 7.43 | 7.20 | 7.23 | 7.23 | qfq | 64,622,408 | 471,736,547 | -0.28% |
| 2026-06-11 | 7.27 | 7.34 | 7.13 | 7.25 | 7.21 | qfq | 69,161,590 | 500,578,828 | -0.82% |
| 2026-06-10 | 7.58 | 7.60 | 7.21 | 7.31 | 7.27 | qfq | 86,062,508 | 631,308,702 | -5.06% |
| 2026-06-09 | 7.81 | 7.85 | 7.41 | 7.70 | 7.66 | qfq | 72,787,535 | 551,858,684 | 0.26% |
| 2026-06-08 | 7.69 | 8.05 | 7.57 | 7.68 | 7.64 | qfq | 72,044,476 | 561,561,009 | -3.64% |
| 2026-06-05 | 8.17 | 8.30 | 7.94 | 7.97 | 7.93 | qfq | 86,516,111 | 696,857,067 | -3.16% |
| 2026-06-04 | 7.95 | 8.39 | 7.85 | 8.23 | 8.18 | qfq | 113,649,790 | 927,046,246 | 2.49% |
| 2026-06-03 | 7.91 | 8.15 | 7.86 | 8.03 | 7.99 | qfq | 86,714,437 | 697,248,989 | 0.75% |
| 2026-06-02 | 8.12 | 8.19 | 7.67 | 7.97 | 7.93 | qfq | 104,156,837 | 819,574,627 | -3.04% |
| 2026-06-01 | 8.08 | 8.44 | 8.01 | 8.22 | 8.17 | qfq | 84,864,213 | 699,998,728 | 0.49% |
| 2026-05-29 | 8.62 | 8.71 | 8.10 | 8.18 | 8.13 | qfq | 176,024,870 | 1,464,407,736 | -8.91% |
| 2026-05-28 | 8.65 | 9.15 | 8.61 | 8.98 | 8.93 | qfq | 119,341,981 | 1,068,184,214 | 2.05% |
| 2026-05-27 | 8.67 | 8.97 | 8.59 | 8.80 | 8.75 | qfq | 109,960,001 | 971,052,923 | -0.79% |
| 2026-05-26 | 9.11 | 9.14 | 8.75 | 8.87 | 8.82 | qfq | 127,673,937 | 1,130,940,493 | -4.62% |
| 2026-05-25 | 9.07 | 9.74 | 9.01 | 9.30 | 9.25 | qfq | 162,597,196 | 1,517,296,521 | 4.38% |
| 2026-05-22 | 8.77 | 8.97 | 8.63 | 8.91 | 8.86 | qfq | 101,979,954 | 903,217,464 | 1.71% |
| 2026-05-21 | 9.21 | 9.33 | 8.71 | 8.76 | 8.71 | qfq | 170,664,786 | 1,540,033,056 | -5.30% |
| 2026-05-20 | 9.62 | 9.68 | 9.18 | 9.25 | 9.20 | qfq | 187,741,919 | 1,751,373,243 | -6.09% |
| 2026-05-19 | 9.57 | 10.10 | 9.46 | 9.85 | 9.80 | qfq | 254,939,444 | 2,500,110,566 | 2.07% |
| 2026-05-18 | 9.39 | 9.93 | 9.39 | 9.65 | 9.60 | qfq | 189,668,246 | 1,833,868,382 | 0.84% |
| 2026-05-15 | 10.36 | 10.45 | 9.38 | 9.57 | 9.52 | qfq | 302,607,614 | 2,936,299,488 | -5.71% |
| 2026-05-14 | 11.70 | 11.70 | 10.12 | 10.15 | 10.09 | qfq | 490,827,410 | 5,361,327,098 | -7.81% |
| 2026-05-13 | 10.52 | 11.01 | 10.38 | 11.01 | 10.95 | qfq | 211,348,524 | 2,274,908,485 | 9.99% |
| 2026-05-12 | 9.01 | 10.01 | 8.95 | 10.01 | 9.95 | qfq | 294,799,169 | 2,846,162,159 | 10.00% |
| 2026-05-11 | 9.16 | 9.39 | 9.01 | 9.10 | 9.05 | qfq | 169,591,564 | 1,551,700,518 | -0.22% |
| 2026-05-08 | 9.26 | 9.38 | 9.06 | 9.12 | 9.07 | qfq | 178,905,762 | 1,640,220,203 | -1.83% |
| 2026-05-07 | 9.11 | 9.39 | 8.98 | 9.29 | 9.24 | qfq | 242,747,364 | 2,230,807,312 | 2.99% |
| 2026-05-06 | 8.85 | 9.09 | 8.82 | 9.02 | 8.97 | qfq | 186,033,234 | 1,674,125,242 | 3.44% |
| 2026-04-30 | 9.02 | 9.07 | 8.70 | 8.72 | 8.67 | qfq | 208,936,312 | 1,842,078,667 | -3.33% |
| 2026-04-29 | 8.34 | 9.02 | 8.33 | 9.02 | 8.97 | qfq | 170,379,778 | 1,496,515,044 | 10.00% |
| 2026-04-28 | 8.53 | 8.54 | 8.19 | 8.20 | 8.15 | qfq | 113,041,393 | 937,840,710 | -4.98% |
| 2026-04-27 | 8.48 | 8.79 | 8.26 | 8.63 | 8.58 | qfq | 105,817,871 | 907,205,402 | -0.23% |
| 2026-04-24 | 8.83 | 8.97 | 8.65 | 8.65 | 8.60 | qfq | 122,348,950 | 1,072,222,172 | -4.84% |
| 2026-04-23 | 8.87 | 9.32 | 8.59 | 9.09 | 9.04 | qfq | 225,099,326 | 2,007,592,838 | 1.45% |
| 2026-04-22 | 8.87 | 9.12 | 8.79 | 8.96 | 8.91 | qfq | 156,209,709 | 1,397,334,973 | -0.78% |
| 2026-04-21 | 9.31 | 9.31 | 8.78 | 9.03 | 8.98 | qfq | 200,688,496 | 1,806,326,774 | -3.94% |
| 2026-04-20 | 8.84 | 9.50 | 8.72 | 9.40 | 9.35 | qfq | 305,552,222 | 2,802,247,655 | 6.46% |
| 2026-04-17 | 8.82 | 9.15 | 8.70 | 8.83 | 8.78 | qfq | 247,862,419 | 2,192,769,999 | -1.78% |
| 2026-04-16 | 8.50 | 9.15 | 8.13 | 8.99 | 8.94 | qfq | 429,693,876 | 3,727,842,310 | 5.76% |
| 2026-04-15 | 7.78 | 8.50 | 7.74 | 8.50 | 8.45 | qfq | 173,436,552 | 1,449,685,230 | 9.96% |
| 2026-04-14 | 7.79 | 7.85 | 7.62 | 7.73 | 7.69 | qfq | 82,844,420 | 638,644,307 | 0.39% |
| 2026-04-13 | 7.63 | 7.73 | 7.55 | 7.70 | 7.66 | qfq | 71,281,961 | 545,726,686 | -0.77% |
| 2026-04-10 | 7.78 | 7.92 | 7.71 | 7.76 | 7.72 | qfq | 102,472,113 | 798,039,170 | 0.39% |
| 2026-04-09 | 7.87 | 7.87 | 7.60 | 7.73 | 7.69 | qfq | 97,810,628 | 753,649,611 | -2.64% |
| 2026-04-08 | 7.75 | 8.05 | 7.75 | 7.94 | 7.90 | qfq | 132,142,605 | 1,043,818,436 | 4.61% |
| 2026-04-07 | 7.59 | 7.72 | 7.51 | 7.59 | 7.55 | qfq | 100,920,162 | 767,473,029 | 0.13% |
| 2026-04-03 | 8.09 | 8.16 | 7.56 | 7.58 | 7.54 | qfq | 150,964,192 | 1,162,946,867 | -6.65% |
| 2026-04-02 | 8.20 | 8.54 | 8.05 | 8.12 | 8.08 | qfq | 144,179,703 | 1,185,733,990 | -3.10% |
| 2026-04-01 | 8.96 | 8.97 | 8.20 | 8.38 | 8.33 | qfq | 226,607,655 | 1,906,273,760 | -4.99% |
| 2026-03-31 | 8.57 | 9.16 | 8.37 | 8.82 | 8.77 | qfq | 268,192,713 | 2,369,000,448 | 2.32% |
| 2026-03-30 | 8.56 | 8.66 | 8.20 | 8.62 | 8.57 | qfq | 144,191,189 | 1,215,333,060 | -0.46% |
| 2026-03-27 | 8.49 | 8.87 | 8.48 | 8.66 | 8.61 | qfq | 152,216,398 | 1,319,907,817 | -0.23% |
| 2026-03-26 | 8.99 | 9.09 | 8.62 | 8.68 | 8.63 | qfq | 179,176,760 | 1,564,608,130 | -3.77% |
| 2026-03-25 | 9.21 | 9.38 | 8.90 | 9.02 | 8.97 | qfq | 387,842,229 | 3,556,460,182 | 2.50% |
| 2026-03-24 | 8.20 | 8.80 | 8.19 | 8.80 | 8.75 | qfq | 302,708,733 | 2,631,998,153 | 10.00% |
| 2026-03-23 | 8.00 | 8.38 | 7.90 | 8.00 | 7.96 | qfq | 201,679,776 | 1,640,678,198 | -4.08% |
| 2026-03-20 | 8.96 | 9.30 | 8.30 | 8.34 | 8.29 | qfq | 242,815,047 | 2,114,597,616 | -7.02% |
| 2026-03-19 | 9.00 | 9.40 | 8.80 | 8.97 | 8.92 | qfq | 211,668,081 | 1,924,059,198 | -3.55% |
| 2026-03-18 | 9.20 | 9.96 | 9.10 | 9.30 | 9.25 | qfq | 304,416,148 | 2,884,215,217 | -3.23% |
| 2026-03-17 | 9.15 | 10.11 | 8.82 | 9.61 | 9.56 | qfq | 405,518,869 | 3,808,964,702 | 2.13% |
| 2026-03-16 | 9.01 | 9.82 | 8.78 | 9.41 | 9.36 | qfq | 375,893,509 | 3,481,098,262 | 0.11% |
| 2026-03-13 | 10.68 | 10.95 | 9.40 | 9.40 | 9.35 | qfq | 523,146,617 | 5,245,189,497 | -9.44% |
| 2026-03-12 | 9.49 | 10.38 | 9.32 | 10.38 | 10.32 | qfq | 280,884,398 | 2,808,565,166 | 9.96% |
| 2026-03-11 | 9.82 | 9.92 | 9.30 | 9.44 | 9.39 | qfq | 302,286,676 | 2,882,461,378 | -2.18% |
| 2026-03-10 | 9.97 | 10.13 | 9.50 | 9.65 | 9.60 | qfq | 362,203,705 | 3,509,212,496 | -3.11% |
| 2026-03-09 | 9.84 | 10.49 | 9.71 | 9.96 | 9.91 | qfq | 586,734,320 | 5,917,251,191 | 1.32% |
| 2026-03-06 | 9.54 | 9.83 | 9.39 | 9.83 | 9.78 | qfq | 331,781,359 | 3,225,933,040 | 9.96% |
| 2026-03-05 | 8.92 | 8.94 | 8.90 | 8.94 | 8.89 | qfq | 64,461,244 | 575,891,955 | 9.96% |
| 2026-03-04 | 7.28 | 8.13 | 7.23 | 8.13 | 8.09 | qfq | 232,337,573 | 1,857,917,686 | 10.01% |
| 2026-03-03 | 7.99 | 7.99 | 7.35 | 7.39 | 7.35 | qfq | 266,736,930 | 2,044,938,391 | -7.51% |
| 2026-03-02 | 7.96 | 8.43 | 7.93 | 7.99 | 7.95 | qfq | 283,261,123 | 2,301,015,020 | -3.27% |
| 2026-02-27 | 8.38 | 8.45 | 8.09 | 8.26 | 8.21 | qfq | 346,045,244 | 2,859,104,594 | -1.43% |
| 2026-02-26 | 8.15 | 8.79 | 7.84 | 8.38 | 8.33 | qfq | 510,134,360 | 4,294,229,141 | 2.20% |
| 2026-02-25 | 7.83 | 8.20 | 7.45 | 8.20 | 8.15 | qfq | 263,368,624 | 2,078,187,217 | 10.07% |
| 2026-02-24 | 7.10 | 7.45 | 7.07 | 7.45 | 7.41 | qfq | 240,524,319 | 1,768,830,554 | 10.04% |
| 2026-02-13 | 6.28 | 6.77 | 6.28 | 6.77 | 6.73 | qfq | 274,156,081 | 1,829,739,761 | 10.08% |
| 2026-02-12 | 5.67 | 6.15 | 5.51 | 6.15 | 6.12 | qfq | 275,819,881 | 1,645,299,923 | 10.02% |
| 2026-02-11 | 5.71 | 5.75 | 5.59 | 5.59 | 5.56 | qfq | 86,014,214 | 486,187,362 | -2.27% |
| 2026-02-10 | 5.82 | 5.87 | 5.71 | 5.72 | 5.69 | qfq | 105,509,696 | 607,090,540 | -2.89% |
| 2026-02-09 | 5.98 | 6.05 | 5.78 | 5.89 | 5.86 | qfq | 172,678,841 | 1,012,049,069 | 0.51% |
| 2026-02-06 | 5.65 | 6.07 | 5.60 | 5.86 | 5.83 | qfq | 223,454,754 | 1,316,470,298 | 3.35% |
| 2026-02-05 | 5.83 | 5.91 | 5.66 | 5.67 | 5.64 | qfq | 163,974,796 | 939,590,883 | -4.06% |
| 2026-02-04 | 5.83 | 6.12 | 5.70 | 5.91 | 5.88 | qfq | 254,125,573 | 1,502,265,707 | 0.34% |
| 2026-02-03 | 5.59 | 5.96 | 5.49 | 5.89 | 5.86 | qfq | 322,534,546 | 1,861,140,088 | 4.43% |
| 2026-02-02 | 5.27 | 5.64 | 5.27 | 5.64 | 5.61 | qfq | 174,463,435 | 963,635,430 | 9.94% |
| 2026-01-30 | 5.30 | 5.35 | 4.97 | 5.13 | 5.10 | qfq | 193,440,127 | 989,617,012 | -6.56% |
| 2026-01-29 | 5.69 | 5.73 | 5.48 | 5.49 | 5.46 | qfq | 253,828,035 | 1,419,495,976 | -7.26% |
| 2026-01-28 | 5.64 | 6.15 | 5.46 | 5.92 | 5.89 | qfq | 366,663,184 | 2,116,279,413 | 4.59% |
| 2026-01-27 | 5.85 | 5.95 | 5.55 | 5.66 | 5.63 | qfq | 353,815,333 | 2,004,834,551 | -8.27% |
| 2026-01-26 | 5.99 | 6.53 | 5.86 | 6.17 | 6.14 | qfq | 425,008,065 | 2,638,977,067 | 3.87% |
| 2026-01-23 | 5.76 | 6.30 | 5.64 | 5.94 | 5.91 | qfq | 431,659,919 | 2,597,669,471 | -1.82% |
| 2026-01-22 | 5.40 | 6.20 | 5.18 | 6.05 | 6.02 | qfq | 552,884,865 | 3,133,338,358 | 6.33% |
| 2026-01-21 | 5.74 | 5.81 | 5.45 | 5.69 | 5.66 | qfq | 488,584,854 | 2,797,161,957 | 7.77% |
| 2026-01-20 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | qfq | 18,150,962 | 95,837,079 | 10.00% |
| 2026-01-19 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | qfq | 31,391,321 | 150,678,341 | 10.09% |
| 2026-01-16 | 4.12 | 4.36 | 4.12 | 4.36 | 4.34 | qfq | 92,152,199 | 396,203,165 | 10.10% |
| 2026-01-15 | 3.95 | 4.00 | 3.91 | 3.96 | 3.94 | qfq | 46,322,430 | 182,901,780 | -0.50% |
| 2026-01-14 | 4.00 | 4.07 | 3.94 | 3.98 | 3.96 | qfq | 72,316,484 | 290,357,147 | -0.75% |
| 2026-01-13 | 4.03 | 4.08 | 3.94 | 4.01 | 3.99 | qfq | 75,295,162 | 301,818,438 | -0.25% |
| 2026-01-12 | 4.02 | 4.03 | 3.97 | 4.02 | 4.00 | qfq | 50,530,252 | 202,341,230 | 0.25% |
| 2026-01-09 | 4.01 | 4.04 | 3.96 | 4.01 | 3.99 | qfq | 49,337,504 | 197,506,382 | 0.25% |
| 2026-01-08 | 3.93 | 4.03 | 3.91 | 4.00 | 3.98 | qfq | 46,092,866 | 183,991,180 | 1.01% |
| 2026-01-07 | 3.92 | 4.01 | 3.88 | 3.96 | 3.94 | qfq | 51,973,984 | 205,910,475 | 1.02% |
| 2026-01-06 | 3.83 | 3.92 | 3.81 | 3.92 | 3.90 | qfq | 48,680,964 | 188,531,783 | 2.62% |
| 2026-01-05 | 3.84 | 3.87 | 3.80 | 3.82 | 3.80 | qfq | 41,380,826 | 158,368,745 | -0.26% |
| 2025-12-31 | 3.84 | 3.88 | 3.76 | 3.83 | 3.81 | qfq | 39,353,496 | 149,929,320 | -0.52% |
| 2025-12-30 | 3.85 | 3.91 | 3.83 | 3.85 | 3.83 | qfq | 34,973,281 | 135,410,928 | -0.52% |
| 2025-12-29 | 3.90 | 3.95 | 3.85 | 3.87 | 3.85 | qfq | 42,741,270 | 166,231,167 | -0.51% |
| 2025-12-26 | 3.87 | 3.92 | 3.84 | 3.89 | 3.87 | qfq | 38,999,270 | 151,255,702 | 0.52% |
| 2025-12-25 | 3.87 | 3.89 | 3.84 | 3.87 | 3.85 | qfq | 35,978,740 | 139,035,866 | -0.51% |
| 2025-12-24 | 3.80 | 3.96 | 3.77 | 3.89 | 3.87 | qfq | 50,064,788 | 194,079,085 | 2.10% |
| 2025-12-23 | 3.86 | 3.88 | 3.79 | 3.81 | 3.79 | qfq | 37,323,419 | 142,870,587 | -1.04% |
| 2025-12-22 | 3.86 | 3.92 | 3.84 | 3.85 | 3.83 | qfq | 46,276,786 | 179,067,547 | -0.77% |
| 2025-12-19 | 3.84 | 3.91 | 3.82 | 3.88 | 3.86 | qfq | 51,062,991 | 197,750,069 | 1.57% |
| 2025-12-18 | 3.84 | 3.86 | 3.78 | 3.82 | 3.80 | qfq | 44,302,326 | 169,774,624 | -1.04% |
| 2025-12-17 | 3.90 | 3.91 | 3.75 | 3.86 | 3.84 | qfq | 55,415,370 | 211,998,836 | -1.03% |
| 2025-12-16 | 3.98 | 4.00 | 3.86 | 3.90 | 3.88 | qfq | 62,176,628 | 242,823,879 | -2.50% |
| 2025-12-15 | 4.03 | 4.10 | 3.99 | 4.00 | 3.98 | qfq | 107,676,038 | 434,035,336 | -0.99% |
| 2025-12-12 | 3.95 | 4.11 | 3.90 | 4.04 | 4.02 | qfq | 196,973,435 | 790,201,946 | 1.76% |
| 2025-12-11 | 3.71 | 4.06 | 3.71 | 3.97 | 3.95 | qfq | 186,566,986 | 743,015,319 | 7.59% |
| 2025-12-10 | 3.69 | 3.71 | 3.63 | 3.69 | 3.67 | qfq | 30,117,921 | 110,494,096 | -0.54% |
| 2025-12-09 | 3.76 | 3.80 | 3.68 | 3.71 | 3.69 | qfq | 35,532,170 | 132,191,162 | -1.59% |
| 2025-12-08 | 3.85 | 3.87 | 3.76 | 3.77 | 3.75 | qfq | 57,337,024 | 217,593,700 | -2.33% |
| 2025-12-05 | 3.58 | 3.88 | 3.57 | 3.86 | 3.84 | qfq | 82,534,414 | 310,331,373 | 7.22% |
| 2025-12-04 | 3.60 | 3.61 | 3.57 | 3.60 | 3.58 | qfq | 20,783,081 | 74,610,381 | -0.28% |
| 2025-12-03 | 3.60 | 3.65 | 3.59 | 3.61 | 3.59 | qfq | 34,947,439 | 126,502,369 | 0.84% |
| 2025-12-02 | 3.57 | 3.59 | 3.53 | 3.58 | 3.56 | qfq | 26,995,917 | 96,218,136 | 0.28% |
| 2025-12-01 | 3.54 | 3.57 | 3.54 | 3.57 | 3.55 | qfq | 25,581,050 | 90,946,908 | 0.56% |
| 2025-11-28 | 3.53 | 3.56 | 3.51 | 3.55 | 3.53 | qfq | 22,413,441 | 79,304,406 | 0.85% |
| 2025-11-27 | 3.54 | 3.56 | 3.51 | 3.52 | 3.50 | qfq | 21,978,852 | 77,879,860 | -0.56% |
| 2025-11-26 | 3.55 | 3.57 | 3.53 | 3.54 | 3.52 | qfq | 23,041,257 | 81,827,822 | -0.28% |
| 2025-11-25 | 3.57 | 3.58 | 3.53 | 3.55 | 3.53 | qfq | 28,254,777 | 100,644,538 | 0.00% |
| 2025-11-24 | 3.54 | 3.58 | 3.53 | 3.55 | 3.53 | qfq | 29,284,410 | 104,121,199 | 0.57% |
| 2025-11-21 | 3.68 | 3.69 | 3.53 | 3.53 | 3.51 | qfq | 43,191,703 | 154,871,687 | -4.59% |
| 2025-11-20 | 3.73 | 3.76 | 3.69 | 3.70 | 3.68 | qfq | 25,094,606 | 93,322,329 | -0.54% |
| 2025-11-19 | 3.79 | 3.81 | 3.70 | 3.72 | 3.70 | qfq | 29,500,500 | 110,297,594 | -1.85% |
| 2025-11-18 | 3.88 | 3.89 | 3.77 | 3.79 | 3.77 | qfq | 30,874,040 | 117,480,800 | -2.57% |
| 2025-11-17 | 3.92 | 3.94 | 3.85 | 3.89 | 3.87 | qfq | 29,511,600 | 114,524,447 | -1.02% |
| 2025-11-14 | 3.97 | 4.00 | 3.93 | 3.93 | 3.91 | qfq | 36,862,388 | 146,117,947 | -1.26% |
| 2025-11-13 | 3.94 | 3.99 | 3.91 | 3.98 | 3.96 | qfq | 28,036,610 | 111,127,895 | 1.02% |
| 2025-11-12 | 4.01 | 4.02 | 3.92 | 3.94 | 3.92 | qfq | 35,806,805 | 141,866,800 | -2.23% |
| 2025-11-11 | 3.98 | 4.12 | 3.98 | 4.03 | 4.01 | qfq | 41,980,010 | 169,839,710 | 1.00% |
| 2025-11-10 | 4.01 | 4.03 | 3.93 | 3.99 | 3.97 | qfq | 44,296,965 | 176,163,265 | -0.25% |
| 2025-11-07 | 4.01 | 4.08 | 3.97 | 4.00 | 3.98 | qfq | 58,259,859 | 233,980,186 | -1.23% |
| 2025-11-06 | 3.99 | 4.11 | 3.99 | 4.05 | 4.03 | qfq | 85,503,372 | 346,288,365 | 1.50% |
| 2025-11-05 | 3.81 | 4.01 | 3.79 | 3.99 | 3.97 | qfq | 79,390,631 | 313,083,967 | 3.91% |
| 2025-11-04 | 3.82 | 3.88 | 3.81 | 3.84 | 3.82 | qfq | 42,197,246 | 162,447,886 | 0.52% |
| 2025-11-03 | 3.75 | 3.84 | 3.75 | 3.82 | 3.80 | qfq | 45,147,120 | 171,602,862 | 1.87% |
| 2025-10-31 | 3.75 | 3.79 | 3.72 | 3.75 | 3.73 | qfq | 43,703,730 | 164,124,360 | 0.81% |
| 2025-10-30 | 3.75 | 3.76 | 3.70 | 3.72 | 3.70 | qfq | 27,662,794 | 103,146,375 | -1.06% |
| 2025-10-29 | 3.72 | 3.76 | 3.70 | 3.76 | 3.74 | qfq | 25,506,579 | 95,519,216 | 1.08% |
| 2025-10-28 | 3.73 | 3.76 | 3.70 | 3.72 | 3.70 | qfq | 22,488,770 | 83,874,061 | 0.00% |
| 2025-10-27 | 3.72 | 3.75 | 3.69 | 3.72 | 3.70 | qfq | 28,837,795 | 107,481,820 | 0.54% |
| 2025-10-24 | 3.74 | 3.75 | 3.69 | 3.70 | 3.68 | qfq | 23,266,130 | 86,313,128 | -1.07% |
| 2025-10-23 | 3.69 | 3.75 | 3.65 | 3.74 | 3.72 | qfq | 32,389,264 | 119,896,227 | 1.08% |
| 2025-10-22 | 3.68 | 3.72 | 3.66 | 3.70 | 3.68 | qfq | 26,572,810 | 98,068,115 | 0.00% |
| 2025-10-21 | 3.63 | 3.71 | 3.62 | 3.70 | 3.68 | qfq | 39,081,493 | 144,272,359 | 1.93% |
| 2025-10-20 | 3.57 | 3.66 | 3.56 | 3.63 | 3.61 | qfq | 37,720,045 | 136,645,113 | 2.54% |
| 2025-10-17 | 3.73 | 3.75 | 3.53 | 3.54 | 3.52 | qfq | 56,888,154 | 205,660,766 | -5.85% |
| 2025-10-16 | 3.79 | 3.80 | 3.73 | 3.76 | 3.74 | qfq | 26,256,030 | 98,498,783 | -0.53% |
| 2025-10-15 | 3.72 | 3.79 | 3.70 | 3.78 | 3.76 | qfq | 38,254,580 | 143,400,778 | 1.61% |
| 2025-10-14 | 3.75 | 3.83 | 3.71 | 3.72 | 3.70 | qfq | 39,508,744 | 148,313,188 | -0.27% |
| 2025-10-13 | 3.67 | 3.74 | 3.63 | 3.73 | 3.71 | qfq | 41,584,774 | 153,344,071 | -0.53% |
| 2025-10-10 | 3.76 | 3.79 | 3.71 | 3.75 | 3.73 | qfq | 40,882,478 | 153,077,247 | -0.27% |
| 2025-10-09 | 3.65 | 3.77 | 3.61 | 3.76 | 3.74 | qfq | 64,325,402 | 239,337,704 | 4.44% |
| 2025-09-30 | 3.58 | 3.63 | 3.56 | 3.60 | 3.58 | qfq | 24,342,683 | 87,369,676 | 0.28% |
| 2025-09-29 | 3.55 | 3.61 | 3.48 | 3.59 | 3.57 | qfq | 32,570,930 | 116,194,578 | 0.84% |
| 2025-09-26 | 3.55 | 3.61 | 3.52 | 3.56 | 3.54 | qfq | 23,713,339 | 84,804,399 | 0.28% |
| 2025-09-25 | 3.61 | 3.66 | 3.54 | 3.55 | 3.53 | qfq | 29,488,198 | 105,683,832 | -1.39% |
| 2025-09-24 | 3.56 | 3.60 | 3.54 | 3.60 | 3.58 | qfq | 21,449,818 | 76,631,274 | 0.28% |
| 2025-09-23 | 3.61 | 3.64 | 3.50 | 3.59 | 3.57 | qfq | 27,158,200 | 96,474,446 | -0.55% |
| 2025-09-22 | 3.58 | 3.62 | 3.53 | 3.61 | 3.59 | qfq | 23,872,970 | 85,377,741 | 0.56% |
| 2025-09-19 | 3.65 | 3.66 | 3.56 | 3.59 | 3.57 | qfq | 26,206,650 | 94,211,691 | -1.91% |
| 2025-09-18 | 3.70 | 3.73 | 3.62 | 3.66 | 3.64 | qfq | 43,580,413 | 160,436,037 | -1.08% |
| 2025-09-17 | 3.65 | 3.71 | 3.64 | 3.70 | 3.68 | qfq | 41,290,826 | 152,109,813 | 1.09% |
| 2025-09-16 | 3.62 | 3.66 | 3.59 | 3.66 | 3.64 | qfq | 23,325,780 | 84,632,006 | 0.83% |
| 2025-09-15 | 3.64 | 3.66 | 3.61 | 3.63 | 3.61 | qfq | 22,511,617 | 81,660,877 | 0.00% |
| 2025-09-12 | 3.65 | 3.66 | 3.61 | 3.63 | 3.61 | qfq | 30,223,478 | 109,790,477 | -0.55% |
| 2025-09-11 | 3.59 | 3.66 | 3.56 | 3.65 | 3.63 | qfq | 37,580,551 | 136,326,600 | 1.67% |
| 2025-09-10 | 3.61 | 3.66 | 3.59 | 3.59 | 3.57 | qfq | 23,860,641 | 86,243,909 | -0.55% |
| 2025-09-09 | 3.59 | 3.63 | 3.58 | 3.61 | 3.59 | qfq | 25,940,799 | 93,524,542 | 0.28% |
| 2025-09-08 | 3.58 | 3.62 | 3.56 | 3.60 | 3.58 | qfq | 26,415,065 | 94,802,277 | 1.12% |
| 2025-09-05 | 3.49 | 3.57 | 3.47 | 3.56 | 3.54 | qfq | 28,400,428 | 100,483,323 | 2.01% |
| 2025-09-04 | 3.48 | 3.54 | 3.45 | 3.49 | 3.47 | qfq | 28,970,523 | 101,379,337 | 0.29% |
| 2025-09-03 | 3.54 | 3.54 | 3.47 | 3.48 | 3.46 | qfq | 19,063,850 | 66,738,041 | -1.42% |
| 2025-09-02 | 3.57 | 3.57 | 3.48 | 3.53 | 3.51 | qfq | 33,033,790 | 116,187,567 | -1.12% |
| 2025-09-01 | 3.57 | 3.59 | 3.51 | 3.57 | 3.55 | qfq | 28,734,024 | 102,120,773 | 0.28% |
| 2025-08-29 | 3.61 | 3.63 | 3.54 | 3.56 | 3.54 | qfq | 34,587,541 | 123,529,480 | -1.93% |
| 2025-08-28 | 3.58 | 3.64 | 3.51 | 3.63 | 3.61 | qfq | 41,549,896 | 148,950,579 | 1.11% |
| 2025-08-27 | 3.68 | 3.71 | 3.58 | 3.59 | 3.57 | qfq | 42,843,088 | 156,467,039 | -1.91% |
| 2025-08-26 | 3.63 | 3.68 | 3.61 | 3.66 | 3.64 | qfq | 27,070,669 | 98,890,444 | 0.83% |
| 2025-08-25 | 3.63 | 3.66 | 3.61 | 3.63 | 3.61 | qfq | 30,262,516 | 110,036,591 | 0.55% |
| 2025-08-22 | 3.62 | 3.63 | 3.58 | 3.61 | 3.59 | qfq | 22,077,830 | 79,553,955 | -0.28% |
| 2025-08-21 | 3.65 | 3.66 | 3.60 | 3.62 | 3.60 | qfq | 25,420,900 | 92,076,203 | -0.82% |
| 2025-08-20 | 3.59 | 3.65 | 3.56 | 3.65 | 3.63 | qfq | 34,139,337 | 123,051,656 | 1.67% |
| 2025-08-19 | 3.58 | 3.60 | 3.56 | 3.59 | 3.57 | qfq | 25,779,670 | 92,420,503 | 0.28% |
| 2025-08-18 | 3.57 | 3.59 | 3.55 | 3.58 | 3.56 | qfq | 27,713,522 | 99,151,014 | 0.56% |
| 2025-08-15 | 3.49 | 3.56 | 3.48 | 3.56 | 3.54 | qfq | 27,231,210 | 96,456,137 | 2.01% |
| 2025-08-14 | 3.56 | 3.57 | 3.48 | 3.49 | 3.47 | qfq | 23,785,300 | 83,652,249 | -1.97% |
| 2025-08-13 | 3.55 | 3.56 | 3.53 | 3.56 | 3.54 | qfq | 20,626,695 | 73,218,908 | 0.28% |
| 2025-08-12 | 3.55 | 3.59 | 3.51 | 3.55 | 3.53 | qfq | 23,042,277 | 81,624,829 | 0.00% |
| 2025-08-11 | 3.55 | 3.56 | 3.52 | 3.55 | 3.53 | qfq | 19,457,119 | 68,960,914 | 0.28% |
| 2025-08-08 | 3.52 | 3.58 | 3.51 | 3.54 | 3.52 | qfq | 31,454,680 | 111,553,579 | 0.85% |
| 2025-08-07 | 3.53 | 3.53 | 3.49 | 3.51 | 3.49 | qfq | 18,680,148 | 65,526,904 | -0.57% |
| 2025-08-06 | 3.52 | 3.54 | 3.49 | 3.53 | 3.51 | qfq | 17,501,916 | 61,547,502 | 0.28% |
| 2025-08-05 | 3.49 | 3.52 | 3.48 | 3.52 | 3.50 | qfq | 16,930,300 | 59,439,040 | 0.86% |
| 2025-08-04 | 3.47 | 3.49 | 3.45 | 3.49 | 3.47 | qfq | 15,234,678 | 52,822,275 | 0.58% |
| 2025-08-01 | 3.47 | 3.49 | 3.45 | 3.47 | 3.45 | qfq | 14,936,926 | 51,847,315 | 0.00% |
| 2025-07-31 | 3.53 | 3.54 | 3.45 | 3.47 | 3.45 | qfq | 26,163,420 | 91,123,859 | -1.70% |
| 2025-07-30 | 3.53 | 3.55 | 3.50 | 3.53 | 3.51 | qfq | 22,877,370 | 80,739,839 | -0.28% |
| 2025-07-29 | 3.56 | 3.56 | 3.51 | 3.54 | 3.52 | qfq | 20,069,200 | 70,749,896 | -0.56% |
| 2025-07-28 | 3.58 | 3.59 | 3.55 | 3.56 | 3.54 | qfq | 21,455,348 | 76,477,098 | -0.56% |
| 2025-07-25 | 3.64 | 3.65 | 3.57 | 3.58 | 3.56 | qfq | 30,155,800 | 108,544,582 | -1.65% |
| 2025-07-24 | 3.62 | 3.65 | 3.59 | 3.64 | 3.62 | qfq | 32,892,598 | 119,410,700 | 1.11% |
| 2025-07-23 | 3.74 | 3.77 | 3.60 | 3.60 | 3.58 | qfq | 49,846,393 | 182,736,565 | -2.17% |
| 2025-07-22 | 3.64 | 3.68 | 3.58 | 3.68 | 3.66 | qfq | 54,588,511 | 198,288,304 | 1.38% |
| 2025-07-21 | 3.51 | 3.68 | 3.51 | 3.63 | 3.61 | qfq | 68,184,096 | 245,719,810 | 4.91% |
| 2025-07-18 | 3.46 | 3.48 | 3.43 | 3.46 | 3.44 | qfq | 18,319,634 | 63,211,806 | 0.00% |
| 2025-07-17 | 3.46 | 3.47 | 3.43 | 3.46 | 3.44 | qfq | 17,959,260 | 61,876,301 | 0.00% |
| 2025-07-16 | 3.46 | 3.47 | 3.43 | 3.46 | 3.44 | qfq | 18,046,890 | 62,323,023 | 0.00% |
| 2025-07-15 | 3.51 | 3.53 | 3.44 | 3.46 | 3.44 | qfq | 28,222,330 | 98,009,646 | -1.42% |
| 2025-07-14 | 3.49 | 3.54 | 3.49 | 3.51 | 3.49 | qfq | 31,525,153 | 111,000,591 | 0.57% |
| 2025-07-11 | 3.49 | 3.52 | 3.46 | 3.49 | 3.47 | qfq | 33,197,728 | 115,764,670 | 0.87% |
| 2025-07-10 | 3.43 | 3.47 | 3.43 | 3.46 | 3.44 | qfq | 21,194,638 | 73,195,659 | 0.58% |
| 2025-07-09 | 3.45 | 3.47 | 3.43 | 3.44 | 3.42 | qfq | 24,432,031 | 84,297,524 | -0.58% |
| 2025-07-08 | 3.45 | 3.46 | 3.41 | 3.46 | 3.44 | qfq | 23,078,633 | 79,381,523 | 0.58% |
| 2025-07-07 | 3.40 | 3.45 | 3.38 | 3.44 | 3.42 | qfq | 21,305,699 | 72,873,554 | 1.18% |
| 2025-07-04 | 3.44 | 3.46 | 3.39 | 3.40 | 3.38 | qfq | 30,710,310 | 104,932,448 | -1.16% |
| 2025-07-03 | 3.46 | 3.48 | 3.42 | 3.44 | 3.42 | qfq | 35,368,896 | 121,776,684 | -1.15% |
| 2025-07-02 | 3.43 | 3.54 | 3.40 | 3.48 | 3.46 | qfq | 87,283,302 | 303,679,125 | 2.96% |
| 2025-07-01 | 3.38 | 3.39 | 3.36 | 3.38 | 3.36 | qfq | 15,756,559 | 53,225,184 | 0.00% |
| 2025-06-30 | 3.36 | 3.39 | 3.35 | 3.38 | 3.36 | qfq | 19,216,187 | 64,782,193 | 0.30% |
| 2025-06-27 | 3.36 | 3.39 | 3.35 | 3.37 | 3.35 | qfq | 17,925,250 | 60,383,096 | 0.60% |
| 2025-06-26 | 3.36 | 3.37 | 3.34 | 3.35 | 3.33 | qfq | 18,827,187 | 63,215,848 | -0.30% |
| 2025-06-25 | 3.35 | 3.36 | 3.32 | 3.36 | 3.34 | qfq | 20,895,236 | 69,861,102 | 0.60% |
| 2025-06-24 | 3.28 | 3.35 | 3.27 | 3.34 | 3.32 | qfq | 19,035,327 | 63,194,938 | 2.14% |
| 2025-06-23 | 3.25 | 3.28 | 3.23 | 3.27 | 3.25 | qfq | 11,906,850 | 38,787,000 | 0.62% |
| 2025-06-20 | 3.25 | 3.28 | 3.23 | 3.25 | 3.23 | qfq | 15,896,578 | 51,803,179 | 0.00% |
| 2025-06-19 | 3.34 | 3.34 | 3.24 | 3.25 | 3.23 | qfq | 22,878,608 | 75,006,222 | -2.69% |
| 2025-06-18 | 3.36 | 3.38 | 3.33 | 3.34 | 3.32 | qfq | 16,570,501 | 55,506,798 | -0.60% |
| 2025-06-17 | 3.35 | 3.37 | 3.33 | 3.36 | 3.34 | qfq | 17,618,599 | 59,053,447 | -0.30% |
| 2025-06-16 | 3.35 | 3.38 | 3.34 | 3.37 | 3.31 | qfq | 15,570,109 | 52,450,462 | 0.00% |
| 2025-06-13 | 3.37 | 3.41 | 3.36 | 3.37 | 3.31 | qfq | 17,443,220 | 58,920,724 | -0.30% |
| 2025-06-12 | 3.40 | 3.41 | 3.37 | 3.38 | 3.32 | qfq | 18,507,730 | 62,713,037 | -0.88% |
| 2025-06-11 | 3.40 | 3.43 | 3.39 | 3.41 | 3.35 | qfq | 15,960,060 | 54,428,424 | 0.29% |
| 2025-06-10 | 3.43 | 3.45 | 3.38 | 3.40 | 3.34 | qfq | 26,755,694 | 91,461,481 | -0.58% |
| 2025-06-09 | 3.42 | 3.43 | 3.39 | 3.42 | 3.36 | qfq | 19,776,604 | 67,502,354 | 0.29% |
| 2025-06-06 | 3.41 | 3.42 | 3.39 | 3.41 | 3.35 | qfq | 19,671,000 | 66,926,830 | -0.29% |
| 2025-06-05 | 3.44 | 3.45 | 3.41 | 3.42 | 3.36 | qfq | 18,706,709 | 64,073,284 | -0.29% |
| 2025-06-04 | 3.38 | 3.44 | 3.37 | 3.43 | 3.37 | qfq | 29,733,074 | 101,731,029 | 1.48% |
| 2025-06-03 | 3.35 | 3.38 | 3.32 | 3.38 | 3.32 | qfq | 21,651,788 | 72,610,997 | 0.30% |
| 2025-05-30 | 3.44 | 3.45 | 3.35 | 3.37 | 3.31 | qfq | 30,025,560 | 101,525,584 | -2.60% |
| 2025-05-29 | 3.41 | 3.47 | 3.40 | 3.46 | 3.40 | qfq | 36,269,916 | 125,155,038 | 1.47% |
| 2025-05-28 | 3.42 | 3.47 | 3.39 | 3.41 | 3.35 | qfq | 41,113,950 | 140,830,579 | -0.58% |
| 2025-05-27 | 3.39 | 3.44 | 3.33 | 3.43 | 3.37 | qfq | 50,468,123 | 171,632,660 | 1.48% |
| 2025-05-26 | 3.31 | 3.42 | 3.30 | 3.38 | 3.32 | qfq | 43,996,206 | 148,330,695 | 2.11% |
| 2025-05-23 | 3.30 | 3.32 | 3.27 | 3.31 | 3.25 | qfq | 23,890,127 | 78,743,575 | 0.61% |
| 2025-05-22 | 3.33 | 3.35 | 3.29 | 3.29 | 3.23 | qfq | 21,269,232 | 70,575,043 | -1.50% |
| 2025-05-21 | 3.36 | 3.37 | 3.33 | 3.34 | 3.28 | qfq | 15,422,655 | 51,570,313 | -0.60% |
| 2025-05-20 | 3.36 | 3.37 | 3.33 | 3.36 | 3.30 | qfq | 17,574,481 | 58,927,214 | 0.00% |
| 2025-05-19 | 3.33 | 3.37 | 3.31 | 3.36 | 3.30 | qfq | 17,608,600 | 58,948,553 | 0.90% |
| 2025-05-16 | 3.31 | 3.38 | 3.31 | 3.33 | 3.27 | qfq | 18,263,380 | 61,042,395 | 0.30% |
| 2025-05-15 | 3.35 | 3.35 | 3.31 | 3.32 | 3.26 | qfq | 19,215,198 | 63,978,737 | -1.19% |
| 2025-05-14 | 3.35 | 3.38 | 3.33 | 3.36 | 3.30 | qfq | 20,763,341 | 69,546,909 | 0.00% |
| 2025-05-13 | 3.38 | 3.39 | 3.34 | 3.36 | 3.30 | qfq | 23,686,110 | 79,650,149 | 0.00% |
| 2025-05-12 | 3.37 | 3.38 | 3.34 | 3.36 | 3.30 | qfq | 22,780,008 | 76,455,589 | 0.30% |
| 2025-05-09 | 3.41 | 3.41 | 3.34 | 3.35 | 3.29 | qfq | 25,901,190 | 87,095,101 | -1.18% |
| 2025-05-08 | 3.31 | 3.40 | 3.29 | 3.39 | 3.33 | qfq | 37,435,615 | 126,211,979 | 2.42% |
| 2025-05-07 | 3.32 | 3.35 | 3.29 | 3.31 | 3.25 | qfq | 26,060,481 | 86,225,291 | 0.61% |
| 2025-05-06 | 3.20 | 3.29 | 3.20 | 3.29 | 3.23 | qfq | 33,128,846 | 108,083,630 | 3.13% |
| 2025-04-30 | 3.19 | 3.21 | 3.17 | 3.19 | 3.13 | qfq | 17,707,800 | 56,591,946 | 0.00% |
| 2025-04-29 | 3.22 | 3.23 | 3.17 | 3.19 | 3.13 | qfq | 27,949,213 | 89,399,467 | -0.93% |
| 2025-04-28 | 3.30 | 3.32 | 3.21 | 3.22 | 3.16 | qfq | 30,443,600 | 98,787,032 | -3.30% |
| 2025-04-25 | 3.31 | 3.36 | 3.30 | 3.33 | 3.27 | qfq | 22,007,573 | 73,405,838 | 0.60% |
| 2025-04-24 | 3.32 | 3.35 | 3.29 | 3.31 | 3.25 | qfq | 23,689,747 | 78,573,321 | 0.00% |
| 2025-04-23 | 3.31 | 3.35 | 3.29 | 3.31 | 3.25 | qfq | 20,084,040 | 66,572,913 | 0.30% |
| 2025-04-22 | 3.29 | 3.31 | 3.27 | 3.30 | 3.24 | qfq | 20,940,320 | 68,959,126 | 0.30% |
| 2025-04-21 | 3.26 | 3.30 | 3.24 | 3.29 | 3.23 | qfq | 18,642,300 | 61,174,645 | 0.61% |
| 2025-04-18 | 3.24 | 3.29 | 3.22 | 3.27 | 3.21 | qfq | 21,410,822 | 69,676,904 | 0.62% |
| 2025-04-17 | 3.20 | 3.27 | 3.19 | 3.25 | 3.19 | qfq | 19,187,490 | 62,252,793 | 0.62% |
| 2025-04-16 | 3.27 | 3.28 | 3.18 | 3.23 | 3.17 | qfq | 25,163,662 | 81,108,523 | -1.82% |
| 2025-04-15 | 3.33 | 3.33 | 3.26 | 3.29 | 3.23 | qfq | 23,154,000 | 75,893,006 | -0.60% |
| 2025-04-14 | 3.31 | 3.35 | 3.28 | 3.31 | 3.25 | qfq | 33,646,600 | 111,452,594 | 1.85% |
| 2025-04-11 | 3.23 | 3.28 | 3.22 | 3.25 | 3.19 | qfq | 33,695,986 | 109,674,294 | -0.61% |
| 2025-04-10 | 3.29 | 3.35 | 3.26 | 3.27 | 3.21 | qfq | 48,967,023 | 161,532,255 | 0.93% |
| 2025-04-09 | 3.17 | 3.26 | 3.02 | 3.24 | 3.18 | qfq | 46,378,563 | 146,664,546 | 0.62% |
| 2025-04-08 | 3.20 | 3.29 | 3.12 | 3.22 | 3.16 | qfq | 56,690,400 | 181,629,317 | -0.92% |
| 2025-04-07 | 3.40 | 3.44 | 3.25 | 3.25 | 3.19 | qfq | 49,940,800 | 164,692,314 | -9.97% |
| 2025-04-03 | 3.60 | 3.66 | 3.57 | 3.61 | 3.55 | qfq | 35,925,420 | 129,654,608 | -0.82% |
| 2025-04-02 | 3.66 | 3.69 | 3.60 | 3.64 | 3.58 | qfq | 32,256,660 | 117,677,299 | -1.09% |
| 2025-04-01 | 3.64 | 3.71 | 3.62 | 3.68 | 3.62 | qfq | 45,656,021 | 167,285,052 | 2.22% |
| 2025-03-31 | 3.66 | 3.70 | 3.57 | 3.60 | 3.54 | qfq | 51,923,368 | 188,049,185 | -2.44% |
| 2025-03-28 | 3.80 | 3.87 | 3.68 | 3.69 | 3.63 | qfq | 76,789,164 | 287,648,622 | -2.89% |
| 2025-03-27 | 3.98 | 3.98 | 3.79 | 3.80 | 3.73 | qfq | 118,464,424 | 455,619,191 | -6.17% |
| 2025-03-26 | 3.90 | 4.08 | 3.84 | 4.05 | 3.98 | qfq | 146,457,848 | 584,763,143 | 3.32% |
| 2025-03-25 | 3.95 | 4.22 | 3.90 | 3.92 | 3.85 | qfq | 203,682,514 | 827,780,265 | -2.49% |
| 2025-03-24 | 3.95 | 4.09 | 3.77 | 4.02 | 3.95 | qfq | 205,352,147 | 804,488,672 | 3.61% |
| 2025-03-21 | 3.63 | 3.99 | 3.63 | 3.88 | 3.81 | qfq | 209,861,660 | 819,625,241 | 6.89% |
| 2025-03-20 | 3.58 | 3.67 | 3.57 | 3.63 | 3.57 | qfq | 34,171,280 | 123,745,785 | 1.11% |
| 2025-03-19 | 3.60 | 3.63 | 3.55 | 3.59 | 3.53 | qfq | 23,806,239 | 85,386,562 | 0.00% |
| 2025-03-18 | 3.59 | 3.62 | 3.56 | 3.59 | 3.53 | qfq | 23,724,300 | 85,113,508 | 0.00% |
| 2025-03-17 | 3.63 | 3.73 | 3.57 | 3.59 | 3.53 | qfq | 47,455,030 | 171,926,626 | 0.84% |
| 2025-03-14 | 3.50 | 3.56 | 3.49 | 3.56 | 3.50 | qfq | 34,177,160 | 120,973,007 | 1.14% |
| 2025-03-13 | 3.53 | 3.57 | 3.47 | 3.52 | 3.46 | qfq | 29,451,174 | 103,347,080 | -0.56% |
| 2025-03-12 | 3.51 | 3.56 | 3.48 | 3.54 | 3.48 | qfq | 37,437,135 | 132,007,071 | 1.43% |
| 2025-03-11 | 3.44 | 3.50 | 3.42 | 3.49 | 3.43 | qfq | 27,166,340 | 94,252,243 | 0.87% |
| 2025-03-10 | 3.45 | 3.47 | 3.42 | 3.46 | 3.40 | qfq | 20,846,326 | 71,892,396 | 0.29% |
| 2025-03-07 | 3.50 | 3.51 | 3.43 | 3.45 | 3.39 | qfq | 24,619,270 | 85,249,891 | -1.71% |
| 2025-03-06 | 3.49 | 3.53 | 3.45 | 3.51 | 3.45 | qfq | 33,004,652 | 115,095,048 | 0.86% |
| 2025-03-05 | 3.50 | 3.53 | 3.43 | 3.48 | 3.42 | qfq | 25,786,776 | 89,367,277 | 0.00% |
| 2025-03-04 | 3.43 | 3.52 | 3.41 | 3.48 | 3.42 | qfq | 35,900,270 | 124,448,797 | 1.16% |
| 2025-03-03 | 3.43 | 3.48 | 3.40 | 3.44 | 3.38 | qfq | 33,089,030 | 114,116,972 | 0.58% |
| 2025-02-28 | 3.47 | 3.50 | 3.40 | 3.42 | 3.36 | qfq | 37,077,100 | 127,722,478 | -2.29% |
| 2025-02-27 | 3.61 | 3.63 | 3.46 | 3.50 | 3.44 | qfq | 76,487,300 | 268,986,893 | -3.05% |
| 2025-02-26 | 3.55 | 3.64 | 3.54 | 3.61 | 3.55 | qfq | 61,925,540 | 222,807,241 | 1.69% |
| 2025-02-25 | 3.60 | 3.67 | 3.50 | 3.55 | 3.49 | qfq | 121,184,976 | 433,295,110 | -1.11% |
| 2025-02-24 | 3.24 | 3.59 | 3.24 | 3.59 | 3.53 | qfq | 103,054,583 | 358,539,550 | 10.12% |
| 2025-02-21 | 3.23 | 3.27 | 3.21 | 3.26 | 3.20 | qfq | 21,510,424 | 69,765,618 | 1.24% |
| 2025-02-20 | 3.28 | 3.28 | 3.20 | 3.22 | 3.16 | qfq | 22,812,708 | 73,469,964 | -1.23% |
| 2025-02-19 | 3.23 | 3.27 | 3.20 | 3.26 | 3.20 | qfq | 18,225,811 | 59,282,749 | 1.24% |
| 2025-02-18 | 3.26 | 3.27 | 3.20 | 3.22 | 3.16 | qfq | 19,766,375 | 64,088,010 | -1.23% |
| 2025-02-17 | 3.28 | 3.29 | 3.22 | 3.26 | 3.20 | qfq | 26,316,524 | 85,480,607 | -0.31% |
| 2025-02-14 | 3.27 | 3.30 | 3.25 | 3.27 | 3.21 | qfq | 16,666,861 | 54,566,925 | -0.30% |
| 2025-02-13 | 3.32 | 3.33 | 3.26 | 3.28 | 3.22 | qfq | 19,723,172 | 64,889,449 | -1.20% |
| 2025-02-12 | 3.29 | 3.34 | 3.29 | 3.32 | 3.26 | qfq | 17,940,922 | 59,531,502 | 0.30% |
| 2025-02-11 | 3.33 | 3.33 | 3.27 | 3.31 | 3.25 | qfq | 16,470,735 | 54,227,032 | -0.30% |
| 2025-02-10 | 3.34 | 3.36 | 3.31 | 3.32 | 3.26 | qfq | 20,670,857 | 68,792,194 | -0.30% |
| 2025-02-07 | 3.28 | 3.35 | 3.27 | 3.33 | 3.27 | qfq | 23,058,168 | 76,519,304 | 1.22% |
| 2025-02-06 | 3.25 | 3.29 | 3.23 | 3.29 | 3.23 | qfq | 16,268,000 | 53,081,105 | 1.23% |
| 2025-02-05 | 3.30 | 3.31 | 3.23 | 3.25 | 3.19 | qfq | 17,638,999 | 57,625,917 | -0.91% |
| 2025-01-27 | 3.31 | 3.35 | 3.28 | 3.28 | 3.22 | qfq | 13,506,869 | 44,747,333 | -0.91% |
| 2025-01-24 | 3.26 | 3.31 | 3.24 | 3.31 | 3.25 | qfq | 15,493,000 | 50,937,321 | 1.53% |
| 2025-01-23 | 3.30 | 3.33 | 3.25 | 3.26 | 3.20 | qfq | 15,491,965 | 50,985,566 | -0.31% |
| 2025-01-22 | 3.28 | 3.29 | 3.24 | 3.27 | 3.21 | qfq | 11,709,508 | 38,212,034 | 0.00% |
| 2025-01-21 | 3.30 | 3.32 | 3.25 | 3.27 | 3.21 | qfq | 10,487,570 | 34,325,205 | -0.91% |
| 2025-01-20 | 3.28 | 3.32 | 3.28 | 3.30 | 3.24 | qfq | 12,380,946 | 40,816,325 | 0.92% |
| 2025-01-17 | 3.23 | 3.28 | 3.21 | 3.27 | 3.21 | qfq | 14,409,510 | 46,804,163 | 0.93% |
| 2025-01-16 | 3.22 | 3.29 | 3.22 | 3.24 | 3.18 | qfq | 15,119,840 | 49,204,408 | 0.93% |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.21 | 3.15 | qfq | 16,778,368 | 53,890,478 | -1.23% |
| 2025-01-14 | 3.13 | 3.26 | 3.13 | 3.25 | 3.19 | qfq | 18,789,871 | 60,134,802 | 3.50% |
| 2025-01-13 | 3.10 | 3.15 | 3.06 | 3.14 | 3.09 | qfq | 15,049,370 | 46,808,596 | 0.32% |
| 2025-01-10 | 3.19 | 3.23 | 3.13 | 3.13 | 3.08 | qfq | 16,752,792 | 53,123,094 | -2.49% |
| 2025-01-09 | 3.22 | 3.25 | 3.20 | 3.21 | 3.15 | qfq | 14,955,939 | 48,166,912 | -0.93% |
| 2025-01-08 | 3.28 | 3.29 | 3.16 | 3.24 | 3.18 | qfq | 19,298,000 | 62,257,635 | -1.52% |
| 2025-01-07 | 3.27 | 3.31 | 3.24 | 3.29 | 3.23 | qfq | 16,224,330 | 53,167,403 | 0.61% |
| 2025-01-06 | 3.22 | 3.32 | 3.20 | 3.27 | 3.21 | qfq | 21,306,605 | 69,384,941 | 1.55% |
| 2025-01-03 | 3.31 | 3.33 | 3.21 | 3.22 | 3.16 | qfq | 25,722,232 | 84,223,722 | -2.42% |
| 2025-01-02 | 3.39 | 3.41 | 3.26 | 3.30 | 3.24 | qfq | 27,943,234 | 93,327,243 | -2.65% |
| 2024-12-31 | 3.52 | 3.55 | 3.39 | 3.39 | 3.33 | qfq | 27,706,110 | 95,480,017 | -3.97% |
| 2024-12-30 | 3.52 | 3.56 | 3.50 | 3.53 | 3.47 | qfq | 19,605,614 | 69,200,023 | 0.28% |
| 2024-12-27 | 3.47 | 3.54 | 3.45 | 3.52 | 3.46 | qfq | 20,397,744 | 71,708,193 | 2.33% |
| 2024-12-26 | 3.44 | 3.49 | 3.44 | 3.44 | 3.38 | qfq | 14,131,950 | 48,940,943 | -0.29% |
| 2024-12-25 | 3.49 | 3.51 | 3.42 | 3.45 | 3.39 | qfq | 18,683,467 | 64,282,737 | -1.15% |
| 2024-12-24 | 3.41 | 3.50 | 3.41 | 3.49 | 3.43 | qfq | 22,246,590 | 77,319,420 | 2.05% |
| 2024-12-23 | 3.51 | 3.52 | 3.41 | 3.42 | 3.36 | qfq | 25,977,913 | 89,821,356 | -2.56% |
| 2024-12-20 | 3.52 | 3.54 | 3.48 | 3.51 | 3.45 | qfq | 18,654,362 | 65,312,265 | -0.57% |
| 2024-12-19 | 3.48 | 3.54 | 3.46 | 3.53 | 3.47 | qfq | 20,909,434 | 73,217,972 | 0.57% |
| 2024-12-18 | 3.51 | 3.55 | 3.50 | 3.51 | 3.45 | qfq | 15,748,643 | 55,543,968 | 0.29% |
| 2024-12-17 | 3.55 | 3.57 | 3.48 | 3.50 | 3.44 | qfq | 18,735,090 | 65,941,129 | -1.96% |
| 2024-12-16 | 3.58 | 3.62 | 3.54 | 3.57 | 3.51 | qfq | 19,979,306 | 71,464,091 | 0.28% |
| 2024-12-13 | 3.67 | 3.67 | 3.56 | 3.56 | 3.50 | qfq | 29,232,811 | 105,409,258 | -3.26% |
| 2024-12-12 | 3.65 | 3.68 | 3.60 | 3.68 | 3.62 | qfq | 30,756,863 | 112,286,602 | 1.38% |
| 2024-12-11 | 3.59 | 3.64 | 3.58 | 3.63 | 3.57 | qfq | 25,014,783 | 90,604,160 | 1.40% |
| 2024-12-10 | 3.70 | 3.71 | 3.57 | 3.58 | 3.52 | qfq | 36,845,721 | 133,658,831 | -1.38% |
| 2024-12-09 | 3.61 | 3.64 | 3.57 | 3.63 | 3.57 | qfq | 29,996,543 | 108,380,350 | 0.55% |
| 2024-12-06 | 3.53 | 3.62 | 3.51 | 3.61 | 3.55 | qfq | 36,179,529 | 129,477,932 | 1.98% |
| 2024-12-05 | 3.52 | 3.55 | 3.49 | 3.54 | 3.48 | qfq | 19,175,240 | 67,566,900 | 0.57% |
| 2024-12-04 | 3.58 | 3.58 | 3.49 | 3.52 | 3.46 | qfq | 24,359,040 | 85,939,393 | -1.68% |
| 2024-12-03 | 3.52 | 3.61 | 3.52 | 3.58 | 3.52 | qfq | 37,310,496 | 132,822,423 | 0.85% |
| 2024-12-02 | 3.47 | 3.65 | 3.44 | 3.55 | 3.49 | qfq | 51,317,016 | 181,980,527 | 2.90% |
| 2024-11-29 | 3.40 | 3.48 | 3.39 | 3.45 | 3.39 | qfq | 27,175,341 | 93,396,682 | 1.47% |
| 2024-11-28 | 3.39 | 3.43 | 3.38 | 3.40 | 3.34 | qfq | 22,507,971 | 76,581,575 | 0.00% |
| 2024-11-27 | 3.36 | 3.40 | 3.27 | 3.40 | 3.34 | qfq | 25,679,819 | 85,584,089 | 1.49% |
| 2024-11-26 | 3.38 | 3.40 | 3.34 | 3.35 | 3.29 | qfq | 16,053,711 | 54,133,245 | -1.18% |
| 2024-11-25 | 3.35 | 3.40 | 3.32 | 3.39 | 3.33 | qfq | 20,590,258 | 69,169,390 | 1.50% |
| 2024-11-22 | 3.46 | 3.48 | 3.33 | 3.34 | 3.28 | qfq | 22,381,020 | 76,304,220 | -3.47% |
| 2024-11-21 | 3.44 | 3.49 | 3.43 | 3.46 | 3.40 | qfq | 21,432,238 | 74,227,005 | 0.29% |
| 2024-11-20 | 3.43 | 3.46 | 3.39 | 3.45 | 3.39 | qfq | 22,345,890 | 76,525,768 | 0.58% |
| 2024-11-19 | 3.37 | 3.43 | 3.34 | 3.43 | 3.37 | qfq | 24,736,420 | 83,677,750 | 2.08% |
| 2024-11-18 | 3.35 | 3.43 | 3.34 | 3.36 | 3.30 | qfq | 27,517,892 | 93,135,241 | 0.90% |
| 2024-11-15 | 3.37 | 3.41 | 3.32 | 3.33 | 3.27 | qfq | 23,357,294 | 78,729,419 | -1.48% |
| 2024-11-14 | 3.49 | 3.50 | 3.37 | 3.38 | 3.32 | qfq | 28,847,267 | 98,798,659 | -3.15% |
| 2024-11-13 | 3.48 | 3.52 | 3.43 | 3.49 | 3.43 | qfq | 26,879,313 | 93,293,642 | 0.00% |
| 2024-11-12 | 3.56 | 3.57 | 3.46 | 3.49 | 3.43 | qfq | 34,472,596 | 121,463,930 | -1.69% |
| 2024-11-11 | 3.52 | 3.57 | 3.50 | 3.55 | 3.49 | qfq | 27,062,825 | 95,649,708 | 0.28% |
| 2024-11-08 | 3.60 | 3.64 | 3.52 | 3.54 | 3.48 | qfq | 34,277,568 | 122,316,449 | -0.84% |
| 2024-11-07 | 3.46 | 3.58 | 3.45 | 3.57 | 3.51 | qfq | 36,929,761 | 130,612,301 | 2.59% |
| 2024-11-06 | 3.48 | 3.52 | 3.45 | 3.48 | 3.42 | qfq | 28,550,601 | 99,419,700 | -0.29% |
| 2024-11-05 | 3.42 | 3.49 | 3.39 | 3.49 | 3.43 | qfq | 28,467,454 | 98,565,046 | 2.05% |
| 2024-11-04 | 3.38 | 3.43 | 3.36 | 3.42 | 3.36 | qfq | 16,911,180 | 57,586,653 | 1.79% |
| 2024-11-01 | 3.46 | 3.46 | 3.35 | 3.36 | 3.30 | qfq | 26,107,129 | 88,712,952 | -2.61% |
| 2024-10-31 | 3.44 | 3.47 | 3.42 | 3.45 | 3.39 | qfq | 25,154,419 | 86,823,076 | 0.58% |
| 2024-10-30 | 3.43 | 3.48 | 3.38 | 3.43 | 3.37 | qfq | 20,606,646 | 70,593,798 | -0.58% |
| 2024-10-29 | 3.53 | 3.56 | 3.43 | 3.45 | 3.39 | qfq | 28,535,283 | 99,257,864 | -1.43% |
| 2024-10-28 | 3.46 | 3.50 | 3.43 | 3.50 | 3.44 | qfq | 24,683,708 | 85,650,533 | 0.86% |
| 2024-10-25 | 3.37 | 3.47 | 3.36 | 3.47 | 3.41 | qfq | 31,121,740 | 106,934,640 | 2.97% |
| 2024-10-24 | 3.39 | 3.41 | 3.33 | 3.37 | 3.31 | qfq | 21,687,367 | 72,899,634 | -0.59% |
| 2024-10-23 | 3.33 | 3.50 | 3.31 | 3.39 | 3.33 | qfq | 56,574,091 | 192,619,456 | 2.73% |
| 2024-10-22 | 3.21 | 3.30 | 3.20 | 3.30 | 3.24 | qfq | 30,368,899 | 99,006,615 | 2.48% |
| 2024-10-21 | 3.29 | 3.30 | 3.20 | 3.22 | 3.16 | qfq | 33,664,049 | 108,832,196 | -1.23% |
| 2024-10-18 | 3.18 | 3.32 | 3.14 | 3.26 | 3.20 | qfq | 33,043,565 | 106,624,816 | 2.84% |
| 2024-10-17 | 3.24 | 3.27 | 3.17 | 3.17 | 3.12 | qfq | 22,188,481 | 71,240,401 | -1.86% |
| 2024-10-16 | 3.20 | 3.27 | 3.18 | 3.23 | 3.17 | qfq | 23,784,900 | 76,773,374 | -0.62% |
| 2024-10-15 | 3.32 | 3.34 | 3.24 | 3.25 | 3.19 | qfq | 25,735,005 | 84,551,879 | -2.11% |
| 2024-10-14 | 3.31 | 3.35 | 3.26 | 3.32 | 3.26 | qfq | 28,069,432 | 92,746,143 | 0.91% |
| 2024-10-11 | 3.44 | 3.45 | 3.27 | 3.29 | 3.23 | qfq | 25,476,121 | 85,123,969 | -4.36% |
| 2024-10-10 | 3.44 | 3.55 | 3.39 | 3.44 | 3.38 | qfq | 32,993,168 | 114,589,836 | 0.29% |
| 2024-10-09 | 3.67 | 3.67 | 3.41 | 3.43 | 3.37 | qfq | 51,257,639 | 181,307,891 | -8.04% |
| 2024-10-08 | 3.84 | 3.84 | 3.53 | 3.73 | 3.67 | qfq | 74,290,684 | 275,916,629 | 6.88% |
| 2024-09-30 | 3.32 | 3.52 | 3.29 | 3.49 | 3.43 | qfq | 56,743,183 | 193,673,491 | 8.72% |
| 2024-09-27 | 3.13 | 3.25 | 3.12 | 3.21 | 3.15 | qfq | 32,361,652 | 103,114,361 | 3.55% |
| 2024-09-26 | 3.01 | 3.10 | 3.00 | 3.10 | 3.05 | qfq | 20,572,400 | 62,727,803 | 2.99% |
| 2024-09-25 | 3.00 | 3.08 | 2.98 | 3.01 | 2.96 | qfq | 22,628,860 | 68,767,969 | 1.69% |
| 2024-09-24 | 2.87 | 2.96 | 2.87 | 2.96 | 2.91 | qfq | 21,412,300 | 62,762,112 | 3.14% |
| 2024-09-23 | 2.87 | 2.90 | 2.86 | 2.87 | 2.82 | qfq | 8,253,050 | 23,733,007 | 0.00% |
| 2024-09-20 | 2.89 | 2.90 | 2.84 | 2.87 | 2.82 | qfq | 10,160,900 | 29,182,277 | -1.03% |
| 2024-09-19 | 2.86 | 2.92 | 2.83 | 2.90 | 2.85 | qfq | 11,839,016 | 34,144,963 | 2.11% |
| 2024-09-18 | 2.86 | 2.87 | 2.80 | 2.84 | 2.79 | qfq | 9,279,630 | 26,257,674 | -0.70% |
| 2024-09-13 | 2.91 | 2.92 | 2.85 | 2.86 | 2.81 | qfq | 12,769,260 | 36,630,646 | -1.72% |
| 2024-09-12 | 2.86 | 2.94 | 2.86 | 2.91 | 2.86 | qfq | 15,343,790 | 44,789,720 | 1.39% |
| 2024-09-11 | 2.84 | 2.88 | 2.83 | 2.87 | 2.82 | qfq | 13,556,283 | 38,811,333 | 0.70% |
| 2024-09-10 | 2.80 | 2.87 | 2.78 | 2.85 | 2.80 | qfq | 16,245,220 | 45,833,424 | 2.15% |
| 2024-09-09 | 2.82 | 2.83 | 2.78 | 2.79 | 2.74 | qfq | 14,967,054 | 41,976,191 | -1.41% |
| 2024-09-06 | 2.93 | 2.94 | 2.83 | 2.83 | 2.78 | qfq | 21,290,319 | 61,067,905 | -3.41% |
| 2024-09-05 | 2.93 | 2.96 | 2.91 | 2.93 | 2.88 | qfq | 12,475,860 | 36,564,191 | 0.00% |
| 2024-09-04 | 2.94 | 2.98 | 2.91 | 2.93 | 2.88 | qfq | 14,597,232 | 43,053,318 | -0.68% |
| 2024-09-03 | 2.96 | 2.98 | 2.94 | 2.95 | 2.90 | qfq | 18,924,420 | 55,939,779 | -0.67% |
| 2024-09-02 | 3.14 | 3.16 | 2.97 | 2.97 | 2.92 | qfq | 31,877,449 | 96,540,104 | -6.01% |
| 2024-08-30 | 3.12 | 3.19 | 3.09 | 3.16 | 3.11 | qfq | 19,160,600 | 60,438,630 | 1.94% |
| 2024-08-29 | 2.99 | 3.12 | 2.99 | 3.10 | 3.05 | qfq | 17,420,739 | 53,673,265 | 3.33% |
| 2024-08-28 | 2.97 | 3.02 | 2.93 | 3.00 | 2.95 | qfq | 10,866,253 | 32,512,101 | 1.01% |
| 2024-08-27 | 3.02 | 3.03 | 2.96 | 2.97 | 2.92 | qfq | 13,423,300 | 40,080,758 | -2.30% |
| 2024-08-26 | 3.01 | 3.04 | 2.98 | 3.04 | 2.99 | qfq | 8,693,916 | 26,274,606 | 0.66% |
| 2024-08-23 | 3.05 | 3.06 | 3.00 | 3.02 | 2.97 | qfq | 12,393,750 | 37,441,330 | -0.98% |
| 2024-08-22 | 3.06 | 3.08 | 3.03 | 3.05 | 3.00 | qfq | 10,452,240 | 31,922,984 | 0.00% |
| 2024-08-21 | 3.08 | 3.09 | 3.04 | 3.05 | 3.00 | qfq | 9,956,463 | 30,457,304 | -0.97% |
| 2024-08-20 | 3.14 | 3.15 | 3.06 | 3.08 | 3.03 | qfq | 10,424,570 | 32,208,957 | -1.28% |
| 2024-08-19 | 3.14 | 3.17 | 3.11 | 3.12 | 3.07 | qfq | 10,530,900 | 33,073,486 | -0.32% |
| 2024-08-16 | 3.17 | 3.19 | 3.13 | 3.13 | 3.08 | qfq | 13,563,834 | 42,783,283 | -1.26% |
| 2024-08-15 | 3.15 | 3.21 | 3.14 | 3.17 | 3.12 | qfq | 12,403,406 | 39,365,417 | 0.32% |
| 2024-08-14 | 3.21 | 3.23 | 3.16 | 3.16 | 3.11 | qfq | 12,161,410 | 38,745,422 | -1.25% |
| 2024-08-13 | 3.17 | 3.21 | 3.15 | 3.20 | 3.14 | qfq | 13,512,400 | 43,032,897 | 1.27% |
| 2024-08-12 | 3.18 | 3.19 | 3.14 | 3.16 | 3.11 | qfq | 9,943,800 | 31,472,187 | -0.32% |
| 2024-08-09 | 3.21 | 3.23 | 3.17 | 3.17 | 3.12 | qfq | 9,903,800 | 31,678,807 | -0.94% |
| 2024-08-08 | 3.19 | 3.22 | 3.14 | 3.20 | 3.14 | qfq | 10,614,696 | 33,809,736 | 0.31% |
| 2024-08-07 | 3.16 | 3.22 | 3.15 | 3.19 | 3.13 | qfq | 12,976,580 | 41,394,388 | 0.95% |
| 2024-08-06 | 3.13 | 3.17 | 3.12 | 3.16 | 3.11 | qfq | 12,641,110 | 39,748,597 | 1.94% |
| 2024-08-05 | 3.17 | 3.21 | 3.10 | 3.10 | 3.05 | qfq | 17,035,510 | 53,743,764 | -2.52% |
| 2024-08-02 | 3.21 | 3.24 | 3.18 | 3.18 | 3.12 | qfq | 12,004,300 | 38,535,562 | -1.24% |
| 2024-08-01 | 3.22 | 3.26 | 3.20 | 3.22 | 3.16 | qfq | 17,003,550 | 54,928,917 | -0.31% |
| 2024-07-31 | 3.16 | 3.25 | 3.14 | 3.23 | 3.17 | qfq | 27,883,270 | 89,662,424 | 1.25% |
| 2024-07-30 | 3.16 | 3.20 | 3.15 | 3.19 | 3.13 | qfq | 9,291,179 | 29,485,587 | 0.31% |
| 2024-07-29 | 3.22 | 3.22 | 3.17 | 3.18 | 3.12 | qfq | 11,531,899 | 36,809,886 | -0.63% |
| 2024-07-26 | 3.14 | 3.20 | 3.12 | 3.20 | 3.14 | qfq | 18,753,724 | 59,627,061 | 2.56% |
| 2024-07-25 | 3.06 | 3.14 | 3.04 | 3.12 | 3.07 | qfq | 14,570,754 | 45,137,653 | 2.30% |
| 2024-07-24 | 3.09 | 3.11 | 3.04 | 3.05 | 3.00 | qfq | 12,261,235 | 37,682,746 | -1.29% |
| 2024-07-23 | 3.12 | 3.15 | 3.09 | 3.09 | 3.04 | qfq | 11,650,139 | 36,341,796 | -1.59% |
| 2024-07-22 | 3.17 | 3.18 | 3.12 | 3.14 | 3.09 | qfq | 12,321,410 | 38,880,813 | 0.00% |
| 2024-07-19 | 3.13 | 3.16 | 3.10 | 3.14 | 3.09 | qfq | 11,380,300 | 35,664,020 | -0.32% |
| 2024-07-18 | 3.12 | 3.15 | 3.06 | 3.15 | 3.10 | qfq | 14,150,830 | 44,110,203 | 1.29% |
| 2024-07-17 | 3.13 | 3.13 | 3.09 | 3.11 | 3.06 | qfq | 10,680,941 | 33,243,819 | -0.64% |
| 2024-07-16 | 3.17 | 3.18 | 3.11 | 3.13 | 3.08 | qfq | 14,467,439 | 45,289,695 | -1.26% |
| 2024-07-15 | 3.24 | 3.24 | 3.15 | 3.17 | 3.12 | qfq | 13,214,003 | 41,984,009 | -1.86% |
| 2024-07-12 | 3.26 | 3.26 | 3.21 | 3.23 | 3.17 | qfq | 9,893,103 | 31,979,512 | -0.62% |
| 2024-07-11 | 3.20 | 3.26 | 3.19 | 3.25 | 3.19 | qfq | 14,962,731 | 48,313,707 | 2.85% |
| 2024-07-10 | 3.23 | 3.23 | 3.15 | 3.16 | 3.11 | qfq | 13,877,609 | 44,190,414 | -2.17% |
| 2024-07-09 | 3.18 | 3.25 | 3.12 | 3.23 | 3.17 | qfq | 14,550,360 | 46,485,632 | 1.57% |
| 2024-07-08 | 3.26 | 3.26 | 3.17 | 3.18 | 3.12 | qfq | 12,991,580 | 41,548,142 | -1.85% |
| 2024-07-05 | 3.21 | 3.26 | 3.19 | 3.24 | 3.18 | qfq | 12,948,734 | 41,677,765 | 0.93% |
| 2024-07-04 | 3.27 | 3.30 | 3.19 | 3.21 | 3.15 | qfq | 12,369,300 | 40,011,489 | -1.53% |
| 2024-07-03 | 3.30 | 3.30 | 3.25 | 3.26 | 3.20 | qfq | 10,953,899 | 35,814,928 | -1.21% |
| 2024-07-02 | 3.33 | 3.33 | 3.28 | 3.30 | 3.24 | qfq | 13,892,060 | 45,842,250 | -0.90% |
| 2024-07-01 | 3.29 | 3.34 | 3.25 | 3.33 | 3.27 | qfq | 16,134,016 | 53,205,770 | 1.22% |
| 2024-06-28 | 3.22 | 3.33 | 3.21 | 3.29 | 3.23 | qfq | 16,035,780 | 52,726,762 | 2.17% |
| 2024-06-27 | 3.33 | 3.33 | 3.21 | 3.22 | 3.16 | qfq | 15,252,300 | 49,630,246 | -3.59% |
| 2024-06-26 | 3.24 | 3.34 | 3.21 | 3.34 | 3.28 | qfq | 14,827,100 | 48,633,340 | 3.41% |
| 2024-06-25 | 3.20 | 3.26 | 3.18 | 3.23 | 3.17 | qfq | 12,816,400 | 41,354,443 | 0.94% |
| 2024-06-24 | 3.29 | 3.30 | 3.18 | 3.20 | 3.14 | qfq | 18,756,220 | 60,467,914 | -3.32% |
| 2024-06-21 | 3.36 | 3.38 | 3.30 | 3.31 | 3.25 | qfq | 13,240,852 | 44,102,687 | -1.49% |
| 2024-06-20 | 3.47 | 3.48 | 3.35 | 3.36 | 3.30 | qfq | 19,044,695 | 64,738,478 | -2.89% |
| 2024-06-19 | 3.54 | 3.55 | 3.46 | 3.46 | 3.40 | qfq | 14,945,715 | 52,165,660 | -2.26% |
| 2024-06-18 | 3.51 | 3.54 | 3.47 | 3.54 | 3.48 | qfq | 13,571,598 | 47,694,841 | 0.85% |
| 2024-06-17 | 3.50 | 3.58 | 3.47 | 3.51 | 3.45 | qfq | 18,725,380 | 66,171,662 | 0.29% |
| 2024-06-14 | 3.46 | 3.55 | 3.44 | 3.50 | 3.44 | qfq | 17,743,260 | 62,095,290 | 0.86% |
| 2024-06-13 | 3.51 | 3.51 | 3.45 | 3.47 | 3.41 | qfq | 15,480,223 | 53,832,950 | -0.86% |
| 2024-06-12 | 3.55 | 3.56 | 3.49 | 3.50 | 3.44 | qfq | 18,256,630 | 64,193,711 | -2.23% |
| 2024-06-11 | 3.54 | 3.59 | 3.52 | 3.58 | 3.48 | qfq | 16,429,302 | 58,472,731 | 0.28% |
| 2024-06-07 | 3.63 | 3.65 | 3.52 | 3.57 | 3.47 | qfq | 15,677,278 | 56,007,395 | -0.83% |
| 2024-06-06 | 3.68 | 3.72 | 3.58 | 3.60 | 3.50 | qfq | 18,351,840 | 66,674,301 | -2.44% |
| 2024-06-05 | 3.80 | 3.80 | 3.68 | 3.69 | 3.59 | qfq | 12,867,878 | 48,085,708 | -2.89% |
| 2024-06-04 | 3.71 | 3.80 | 3.65 | 3.80 | 3.70 | qfq | 17,300,099 | 64,545,541 | 2.43% |
| 2024-06-03 | 3.81 | 3.82 | 3.67 | 3.71 | 3.61 | qfq | 19,615,600 | 73,136,300 | -2.88% |
| 2024-05-31 | 3.87 | 3.89 | 3.82 | 3.82 | 3.72 | qfq | 11,483,200 | 44,109,039 | -1.04% |
| 2024-05-30 | 3.85 | 3.89 | 3.84 | 3.86 | 3.75 | qfq | 14,044,873 | 54,332,552 | 0.26% |
| 2024-05-29 | 3.87 | 3.89 | 3.83 | 3.85 | 3.75 | qfq | 14,599,011 | 56,352,602 | -0.52% |
| 2024-05-28 | 3.88 | 3.91 | 3.84 | 3.87 | 3.76 | qfq | 20,212,500 | 78,380,240 | 0.26% |
| 2024-05-27 | 3.80 | 3.87 | 3.80 | 3.86 | 3.75 | qfq | 21,477,949 | 82,590,936 | 2.12% |
| 2024-05-24 | 3.74 | 3.84 | 3.73 | 3.78 | 3.68 | qfq | 16,064,400 | 61,043,643 | 1.34% |
| 2024-05-23 | 3.83 | 3.83 | 3.72 | 3.73 | 3.63 | qfq | 14,535,600 | 54,727,599 | -2.61% |
| 2024-05-22 | 3.80 | 3.85 | 3.79 | 3.83 | 3.73 | qfq | 12,561,800 | 47,980,703 | 0.79% |
| 2024-05-21 | 3.82 | 3.86 | 3.79 | 3.80 | 3.70 | qfq | 12,725,510 | 48,611,425 | -1.04% |
| 2024-05-20 | 3.85 | 3.88 | 3.82 | 3.84 | 3.74 | qfq | 19,157,904 | 73,669,675 | 0.26% |
| 2024-05-17 | 3.80 | 3.84 | 3.79 | 3.83 | 3.73 | qfq | 12,206,052 | 46,543,683 | 0.79% |
| 2024-05-16 | 3.83 | 3.87 | 3.79 | 3.80 | 3.70 | qfq | 14,306,006 | 54,860,527 | -1.30% |
| 2024-05-15 | 3.90 | 3.93 | 3.84 | 3.85 | 3.75 | qfq | 14,897,690 | 57,806,888 | -1.79% |
| 2024-05-14 | 3.91 | 3.99 | 3.89 | 3.92 | 3.81 | qfq | 25,229,692 | 99,297,504 | 0.00% |
| 2024-05-13 | 3.83 | 3.93 | 3.80 | 3.92 | 3.81 | qfq | 29,504,954 | 114,513,749 | 1.55% |
| 2024-05-10 | 3.84 | 3.88 | 3.79 | 3.86 | 3.75 | qfq | 19,157,555 | 73,587,184 | 0.78% |
| 2024-05-09 | 3.74 | 3.84 | 3.74 | 3.83 | 3.73 | qfq | 20,136,686 | 76,873,332 | 1.86% |
| 2024-05-08 | 3.79 | 3.81 | 3.75 | 3.76 | 3.66 | qfq | 15,202,045 | 57,444,760 | -1.05% |
| 2024-05-07 | 3.82 | 3.82 | 3.78 | 3.80 | 3.70 | qfq | 14,635,300 | 55,604,244 | -0.26% |
| 2024-05-06 | 3.79 | 3.82 | 3.76 | 3.81 | 3.71 | qfq | 27,171,325 | 103,215,340 | 1.87% |
| 2024-04-30 | 3.77 | 3.77 | 3.72 | 3.74 | 3.64 | qfq | 17,432,936 | 65,234,583 | -0.53% |
| 2024-04-29 | 3.69 | 3.76 | 3.67 | 3.76 | 3.66 | qfq | 27,241,673 | 101,444,444 | 1.90% |
| 2024-04-26 | 3.68 | 3.70 | 3.51 | 3.69 | 3.59 | qfq | 35,818,695 | 129,746,637 | 0.54% |
| 2024-04-25 | 3.66 | 3.71 | 3.62 | 3.67 | 3.57 | qfq | 11,561,475 | 42,475,244 | 0.27% |
| 2024-04-24 | 3.64 | 3.67 | 3.61 | 3.66 | 3.56 | qfq | 11,413,000 | 41,582,227 | 0.83% |
| 2024-04-23 | 3.66 | 3.70 | 3.61 | 3.63 | 3.53 | qfq | 14,109,168 | 51,435,987 | -1.63% |
| 2024-04-22 | 3.71 | 3.74 | 3.67 | 3.69 | 3.59 | qfq | 15,238,630 | 56,301,246 | -1.07% |
| 2024-04-19 | 3.74 | 3.78 | 3.71 | 3.73 | 3.63 | qfq | 13,835,151 | 51,706,590 | -0.53% |
| 2024-04-18 | 3.72 | 3.79 | 3.71 | 3.75 | 3.65 | qfq | 16,841,505 | 63,344,079 | 0.54% |
| 2024-04-17 | 3.67 | 3.74 | 3.66 | 3.73 | 3.63 | qfq | 21,353,121 | 79,001,177 | 2.19% |
| 2024-04-16 | 3.77 | 3.80 | 3.65 | 3.65 | 3.55 | qfq | 21,558,879 | 80,158,245 | -3.44% |
| 2024-04-15 | 3.78 | 3.86 | 3.73 | 3.78 | 3.68 | qfq | 24,162,800 | 91,860,501 | -0.53% |
| 2024-04-12 | 3.80 | 3.83 | 3.78 | 3.80 | 3.70 | qfq | 11,907,067 | 45,289,843 | 0.00% |
| 2024-04-11 | 3.72 | 3.84 | 3.71 | 3.80 | 3.70 | qfq | 19,003,690 | 72,031,778 | 1.06% |
| 2024-04-10 | 3.79 | 3.80 | 3.72 | 3.76 | 3.66 | qfq | 13,142,240 | 49,387,027 | -1.05% |
| 2024-04-09 | 3.73 | 3.81 | 3.73 | 3.80 | 3.70 | qfq | 14,346,761 | 54,235,146 | 1.60% |
| 2024-04-08 | 3.76 | 3.80 | 3.73 | 3.74 | 3.64 | qfq | 13,600,041 | 51,176,066 | -0.80% |
| 2024-04-03 | 3.79 | 3.79 | 3.73 | 3.77 | 3.67 | qfq | 11,276,929 | 42,347,160 | -0.26% |
| 2024-04-02 | 3.77 | 3.79 | 3.74 | 3.78 | 3.68 | qfq | 14,168,203 | 53,376,436 | 1.07% |
| 2024-04-01 | 3.68 | 3.75 | 3.68 | 3.74 | 3.64 | qfq | 15,212,651 | 56,621,519 | 1.63% |
| 2024-03-29 | 3.63 | 3.68 | 3.62 | 3.68 | 3.58 | qfq | 13,186,904 | 48,158,443 | 1.94% |
| 2024-03-28 | 3.61 | 3.67 | 3.59 | 3.61 | 3.51 | qfq | 14,384,918 | 52,183,491 | 0.00% |
| 2024-03-27 | 3.68 | 3.72 | 3.61 | 3.61 | 3.51 | qfq | 12,866,800 | 47,206,459 | -2.43% |
| 2024-03-26 | 3.67 | 3.74 | 3.65 | 3.70 | 3.60 | qfq | 16,660,810 | 61,465,087 | 0.54% |
| 2024-03-25 | 3.73 | 3.77 | 3.68 | 3.68 | 3.58 | qfq | 15,251,878 | 56,828,325 | -1.34% |
| 2024-03-22 | 3.79 | 3.79 | 3.69 | 3.73 | 3.63 | qfq | 16,082,088 | 60,000,218 | -1.58% |
| 2024-03-21 | 3.78 | 3.81 | 3.75 | 3.79 | 3.69 | qfq | 15,963,818 | 60,340,607 | 0.00% |
| 2024-03-20 | 3.78 | 3.80 | 3.77 | 3.79 | 3.69 | qfq | 10,351,594 | 39,168,450 | 0.53% |
| 2024-03-19 | 3.81 | 3.82 | 3.77 | 3.77 | 3.67 | qfq | 13,964,615 | 52,953,670 | -1.31% |
| 2024-03-18 | 3.81 | 3.83 | 3.78 | 3.82 | 3.72 | qfq | 14,452,166 | 54,969,735 | 0.26% |
| 2024-03-15 | 3.76 | 3.81 | 3.73 | 3.81 | 3.71 | qfq | 12,350,323 | 46,613,023 | 1.33% |
| 2024-03-14 | 3.78 | 3.81 | 3.73 | 3.76 | 3.66 | qfq | 11,993,000 | 45,205,641 | -0.53% |
| 2024-03-13 | 3.80 | 3.82 | 3.76 | 3.78 | 3.68 | qfq | 11,532,700 | 43,683,881 | -0.53% |
| 2024-03-12 | 3.83 | 3.84 | 3.78 | 3.80 | 3.70 | qfq | 14,029,095 | 53,426,360 | -0.26% |
| 2024-03-11 | 3.76 | 3.82 | 3.74 | 3.81 | 3.71 | qfq | 18,533,189 | 70,144,592 | 1.60% |
| 2024-03-08 | 3.75 | 3.77 | 3.72 | 3.75 | 3.65 | qfq | 11,801,814 | 44,196,956 | 0.54% |
| 2024-03-07 | 3.80 | 3.80 | 3.72 | 3.73 | 3.63 | qfq | 14,355,632 | 54,099,538 | -1.06% |
| 2024-03-06 | 3.70 | 3.80 | 3.69 | 3.77 | 3.67 | qfq | 20,025,021 | 75,287,783 | 1.89% |
| 2024-03-05 | 3.73 | 3.76 | 3.69 | 3.70 | 3.60 | qfq | 14,306,124 | 53,182,495 | -1.07% |
| 2024-03-04 | 3.78 | 3.80 | 3.70 | 3.74 | 3.64 | qfq | 26,875,516 | 100,348,721 | -0.27% |
| 2024-03-01 | 3.71 | 3.78 | 3.69 | 3.75 | 3.65 | qfq | 23,197,708 | 86,849,826 | 1.08% |
| 2024-02-29 | 3.64 | 3.71 | 3.61 | 3.71 | 3.61 | qfq | 21,767,755 | 79,787,725 | 2.49% |
| 2024-02-28 | 3.72 | 3.79 | 3.61 | 3.62 | 3.52 | qfq | 28,444,115 | 105,682,033 | -2.43% |
| 2024-02-27 | 3.68 | 3.72 | 3.62 | 3.71 | 3.61 | qfq | 21,382,700 | 78,728,093 | 0.82% |
| 2024-02-26 | 3.67 | 3.74 | 3.65 | 3.68 | 3.58 | qfq | 20,400,700 | 75,145,029 | 0.55% |
| 2024-02-23 | 3.67 | 3.69 | 3.62 | 3.66 | 3.56 | qfq | 19,444,090 | 70,906,252 | -0.27% |
| 2024-02-22 | 3.67 | 3.70 | 3.62 | 3.67 | 3.57 | qfq | 17,126,570 | 62,581,940 | -0.27% |
| 2024-02-21 | 3.64 | 3.75 | 3.60 | 3.68 | 3.58 | qfq | 25,165,432 | 92,799,946 | 0.27% |
| 2024-02-20 | 3.78 | 3.80 | 3.62 | 3.67 | 3.57 | qfq | 28,311,509 | 103,533,815 | -3.93% |
| 2024-02-19 | 3.60 | 3.87 | 3.60 | 3.82 | 3.72 | qfq | 53,466,345 | 202,538,324 | 7.00% |
| 2024-02-08 | 3.49 | 3.65 | 3.48 | 3.57 | 3.47 | qfq | 37,446,519 | 133,995,952 | 2.29% |
| 2024-02-07 | 3.29 | 3.54 | 3.28 | 3.49 | 3.40 | qfq | 41,459,410 | 143,230,256 | 6.08% |
| 2024-02-06 | 3.01 | 3.37 | 2.98 | 3.29 | 3.20 | qfq | 34,025,436 | 108,578,745 | 7.52% |
| 2024-02-05 | 3.23 | 3.23 | 2.97 | 3.06 | 2.98 | qfq | 32,567,603 | 100,800,564 | -5.26% |
| 2024-02-02 | 3.40 | 3.45 | 3.14 | 3.23 | 3.14 | qfq | 25,084,155 | 82,787,761 | -5.28% |
| 2024-02-01 | 3.48 | 3.51 | 3.37 | 3.41 | 3.32 | qfq | 17,418,148 | 59,715,281 | -1.73% |
| 2024-01-31 | 3.58 | 3.60 | 3.45 | 3.47 | 3.38 | qfq | 20,678,649 | 72,696,663 | -2.80% |
| 2024-01-30 | 3.66 | 3.71 | 3.56 | 3.57 | 3.47 | qfq | 17,439,888 | 63,392,470 | -2.72% |
| 2024-01-29 | 3.80 | 3.81 | 3.66 | 3.67 | 3.57 | qfq | 13,803,779 | 51,276,728 | -2.65% |
| 2024-01-26 | 3.76 | 3.83 | 3.74 | 3.77 | 3.67 | qfq | 14,917,250 | 56,464,226 | -0.26% |
| 2024-01-25 | 3.62 | 3.78 | 3.60 | 3.78 | 3.68 | qfq | 23,547,930 | 87,464,015 | 4.71% |
| 2024-01-24 | 3.60 | 3.65 | 3.49 | 3.61 | 3.51 | qfq | 24,755,560 | 88,328,136 | 1.12% |
| 2024-01-23 | 3.56 | 3.63 | 3.49 | 3.57 | 3.47 | qfq | 25,123,560 | 89,602,781 | 0.00% |
| 2024-01-22 | 3.80 | 3.81 | 3.55 | 3.57 | 3.47 | qfq | 18,365,555 | 67,602,217 | -6.05% |
| 2024-01-19 | 3.88 | 3.89 | 3.80 | 3.80 | 3.70 | qfq | 12,382,628 | 47,564,367 | -2.06% |
| 2024-01-18 | 3.94 | 3.95 | 3.76 | 3.88 | 3.77 | qfq | 20,509,398 | 78,981,965 | -2.02% |
| 2024-01-17 | 4.02 | 4.04 | 3.95 | 3.96 | 3.85 | qfq | 12,054,767 | 48,218,227 | -1.49% |
| 2024-01-16 | 4.01 | 4.05 | 3.96 | 4.02 | 3.91 | qfq | 13,168,704 | 52,749,903 | 0.00% |
| 2024-01-15 | 4.04 | 4.05 | 4.00 | 4.02 | 3.91 | qfq | 13,483,739 | 54,274,798 | 0.00% |
| 2024-01-12 | 3.98 | 4.07 | 3.98 | 4.02 | 3.91 | qfq | 14,502,980 | 58,544,205 | 0.50% |
| 2024-01-11 | 3.96 | 4.00 | 3.93 | 4.00 | 3.89 | qfq | 11,714,940 | 46,559,559 | 1.27% |
| 2024-01-10 | 3.92 | 3.99 | 3.89 | 3.95 | 3.84 | qfq | 13,936,327 | 55,028,036 | 0.25% |
| 2024-01-09 | 3.93 | 3.97 | 3.91 | 3.94 | 3.83 | qfq | 11,496,957 | 45,209,655 | -0.25% |
| 2024-01-08 | 3.99 | 4.01 | 3.94 | 3.95 | 3.84 | qfq | 14,660,188 | 58,261,868 | -1.25% |
| 2024-01-05 | 4.08 | 4.08 | 3.98 | 4.00 | 3.89 | qfq | 19,842,889 | 79,832,614 | -1.96% |
| 2024-01-04 | 4.07 | 4.09 | 4.05 | 4.08 | 3.97 | qfq | 17,728,204 | 72,207,805 | 0.25% |
| 2024-01-03 | 4.06 | 4.08 | 4.04 | 4.07 | 3.96 | qfq | 18,434,150 | 74,953,269 | 0.25% |
| 2024-01-02 | 3.99 | 4.09 | 3.99 | 4.06 | 3.95 | qfq | 28,403,210 | 115,066,657 | 1.50% |
| 2023-12-29 | 3.98 | 4.00 | 3.95 | 4.00 | 3.89 | qfq | 20,050,317 | 79,805,403 | 0.50% |
| 2023-12-28 | 3.88 | 3.98 | 3.87 | 3.98 | 3.87 | qfq | 20,506,010 | 81,011,751 | 2.31% |
| 2023-12-27 | 3.90 | 3.90 | 3.85 | 3.89 | 3.78 | qfq | 7,102,550 | 27,531,882 | 0.26% |
| 2023-12-26 | 3.89 | 3.90 | 3.85 | 3.88 | 3.77 | qfq | 8,302,300 | 32,239,980 | 0.00% |
| 2023-12-25 | 3.89 | 3.90 | 3.86 | 3.88 | 3.77 | qfq | 6,365,700 | 24,718,985 | 0.00% |
| 2023-12-22 | 3.90 | 3.90 | 3.84 | 3.88 | 3.77 | qfq | 9,264,862 | 35,889,003 | -0.26% |
| 2023-12-21 | 3.86 | 3.90 | 3.80 | 3.89 | 3.78 | qfq | 9,746,670 | 37,502,937 | 1.04% |
| 2023-12-20 | 3.87 | 3.90 | 3.84 | 3.85 | 3.75 | qfq | 7,711,264 | 29,897,364 | -0.52% |
| 2023-12-19 | 3.85 | 3.88 | 3.83 | 3.87 | 3.76 | qfq | 7,025,773 | 27,108,264 | 0.52% |
| 2023-12-18 | 3.88 | 3.89 | 3.84 | 3.85 | 3.75 | qfq | 8,833,963 | 34,102,859 | -1.03% |
| 2023-12-15 | 3.92 | 3.94 | 3.87 | 3.89 | 3.78 | qfq | 9,612,430 | 37,478,055 | -0.77% |
| 2023-12-14 | 3.92 | 3.94 | 3.91 | 3.92 | 3.81 | qfq | 7,312,320 | 28,687,451 | 0.26% |
| 2023-12-13 | 3.92 | 3.95 | 3.89 | 3.91 | 3.80 | qfq | 9,563,546 | 37,539,881 | -0.51% |
| 2023-12-12 | 3.92 | 3.93 | 3.88 | 3.93 | 3.82 | qfq | 11,104,635 | 43,393,051 | 0.26% |
| 2023-12-11 | 3.83 | 3.92 | 3.79 | 3.92 | 3.81 | qfq | 16,060,898 | 62,311,439 | 2.35% |
| 2023-12-08 | 3.88 | 3.90 | 3.81 | 3.83 | 3.73 | qfq | 9,034,559 | 34,786,752 | -1.29% |
| 2023-12-07 | 3.91 | 3.91 | 3.85 | 3.88 | 3.77 | qfq | 11,357,970 | 44,026,702 | -0.51% |
| 2023-12-06 | 3.88 | 3.92 | 3.88 | 3.90 | 3.79 | qfq | 8,192,135 | 31,981,854 | 0.52% |
| 2023-12-05 | 3.91 | 3.92 | 3.88 | 3.88 | 3.77 | qfq | 10,283,504 | 40,107,979 | -1.02% |
| 2023-12-04 | 3.91 | 3.94 | 3.91 | 3.92 | 3.81 | qfq | 9,774,793 | 38,311,210 | 0.26% |
| 2023-12-01 | 3.89 | 3.92 | 3.87 | 3.91 | 3.80 | qfq | 12,226,200 | 47,628,047 | 0.51% |
| 2023-11-30 | 3.90 | 3.92 | 3.88 | 3.89 | 3.78 | qfq | 11,368,255 | 44,288,715 | -0.51% |
| 2023-11-29 | 3.92 | 3.92 | 3.89 | 3.91 | 3.80 | qfq | 8,704,156 | 33,985,843 | 0.00% |
| 2023-11-28 | 3.88 | 3.92 | 3.87 | 3.91 | 3.80 | qfq | 11,271,193 | 43,930,575 | 0.51% |
| 2023-11-27 | 3.86 | 3.90 | 3.85 | 3.89 | 3.78 | qfq | 13,151,098 | 51,097,188 | 0.78% |
| 2023-11-24 | 3.89 | 3.90 | 3.85 | 3.86 | 3.75 | qfq | 8,203,762 | 31,705,417 | -0.77% |
| 2023-11-23 | 3.84 | 3.90 | 3.84 | 3.89 | 3.78 | qfq | 8,936,390 | 34,665,125 | 1.04% |
| 2023-11-22 | 3.88 | 3.91 | 3.85 | 3.85 | 3.75 | qfq | 9,943,680 | 38,551,472 | -1.03% |
| 2023-11-21 | 3.91 | 3.93 | 3.88 | 3.89 | 3.78 | qfq | 11,207,297 | 43,702,979 | -0.51% |
| 2023-11-20 | 3.89 | 3.92 | 3.88 | 3.91 | 3.80 | qfq | 14,635,321 | 57,127,572 | 0.77% |
| 2023-11-17 | 3.86 | 3.90 | 3.84 | 3.88 | 3.77 | qfq | 10,514,870 | 40,765,405 | 0.78% |
| 2023-11-16 | 3.88 | 3.88 | 3.85 | 3.85 | 3.75 | qfq | 6,965,390 | 26,923,803 | -1.03% |
| 2023-11-15 | 3.89 | 3.90 | 3.86 | 3.89 | 3.78 | qfq | 10,642,753 | 41,306,072 | 0.52% |
| 2023-11-14 | 3.86 | 3.89 | 3.86 | 3.87 | 3.76 | qfq | 9,070,690 | 35,136,628 | -0.26% |
| 2023-11-13 | 3.85 | 3.88 | 3.83 | 3.88 | 3.77 | qfq | 9,073,398 | 34,952,031 | 0.52% |
| 2023-11-10 | 3.84 | 3.87 | 3.80 | 3.86 | 3.75 | qfq | 9,269,128 | 35,611,616 | 0.52% |
| 2023-11-09 | 3.84 | 3.87 | 3.83 | 3.84 | 3.74 | qfq | 9,584,800 | 36,866,122 | 0.00% |
| 2023-11-08 | 3.87 | 3.89 | 3.83 | 3.84 | 3.74 | qfq | 10,470,458 | 40,359,221 | -0.78% |
| 2023-11-07 | 3.87 | 3.89 | 3.86 | 3.87 | 3.76 | qfq | 10,139,510 | 39,275,250 | -0.26% |
| 2023-11-06 | 3.87 | 3.90 | 3.86 | 3.88 | 3.77 | qfq | 12,335,795 | 47,820,512 | 0.26% |
| 2023-11-03 | 3.85 | 3.90 | 3.85 | 3.87 | 3.76 | qfq | 9,827,000 | 38,118,177 | 0.26% |
| 2023-11-02 | 3.87 | 3.90 | 3.85 | 3.86 | 3.75 | qfq | 11,366,060 | 44,037,436 | -0.77% |
| 2023-11-01 | 3.85 | 3.91 | 3.84 | 3.89 | 3.78 | qfq | 17,184,036 | 66,715,734 | 1.04% |
| 2023-10-31 | 3.88 | 3.90 | 3.82 | 3.85 | 3.75 | qfq | 17,681,480 | 68,053,564 | -0.77% |
| 2023-10-30 | 3.73 | 3.91 | 3.73 | 3.88 | 3.77 | qfq | 39,190,475 | 151,054,993 | 3.19% |
| 2023-10-27 | 3.68 | 3.77 | 3.67 | 3.76 | 3.66 | qfq | 24,603,355 | 92,088,719 | 3.30% |
| 2023-10-26 | 3.58 | 3.65 | 3.55 | 3.64 | 3.54 | qfq | 11,760,766 | 42,356,679 | 1.39% |
| 2023-10-25 | 3.55 | 3.61 | 3.55 | 3.59 | 3.49 | qfq | 6,611,530 | 23,740,104 | 1.13% |
| 2023-10-24 | 3.53 | 3.56 | 3.49 | 3.55 | 3.45 | qfq | 8,981,420 | 31,764,972 | 0.85% |
| 2023-10-23 | 3.61 | 3.63 | 3.51 | 3.52 | 3.42 | qfq | 8,606,010 | 30,549,693 | -2.49% |
| 2023-10-20 | 3.59 | 3.65 | 3.57 | 3.61 | 3.51 | qfq | 7,847,921 | 28,426,326 | 0.56% |
| 2023-10-19 | 3.63 | 3.64 | 3.59 | 3.59 | 3.49 | qfq | 7,695,290 | 27,787,000 | -1.10% |
| 2023-10-18 | 3.70 | 3.71 | 3.63 | 3.63 | 3.53 | qfq | 10,137,800 | 37,133,814 | -2.16% |
| 2023-10-17 | 3.70 | 3.72 | 3.69 | 3.71 | 3.61 | qfq | 5,234,790 | 19,375,946 | 0.54% |
| 2023-10-16 | 3.73 | 3.74 | 3.69 | 3.69 | 3.59 | qfq | 8,488,730 | 31,447,174 | -1.34% |
| 2023-10-13 | 3.75 | 3.75 | 3.72 | 3.74 | 3.64 | qfq | 5,672,450 | 21,196,642 | -0.53% |
| 2023-10-12 | 3.72 | 3.77 | 3.72 | 3.76 | 3.66 | qfq | 7,048,803 | 26,400,954 | 1.08% |
| 2023-10-11 | 3.73 | 3.75 | 3.71 | 3.72 | 3.62 | qfq | 6,760,210 | 25,245,655 | -0.27% |
| 2023-10-10 | 3.75 | 3.77 | 3.73 | 3.73 | 3.63 | qfq | 6,034,830 | 22,602,321 | -0.27% |
| 2023-10-09 | 3.74 | 3.76 | 3.73 | 3.74 | 3.64 | qfq | 8,598,800 | 32,188,280 | 0.27% |
| 2023-09-28 | 3.73 | 3.75 | 3.72 | 3.73 | 3.63 | qfq | 7,800,900 | 29,088,777 | 0.27% |
| 2023-09-27 | 3.69 | 3.75 | 3.69 | 3.72 | 3.62 | qfq | 8,304,304 | 30,971,686 | 0.54% |
| 2023-09-26 | 3.71 | 3.73 | 3.70 | 3.70 | 3.60 | qfq | 4,038,500 | 14,987,605 | -0.80% |
| 2023-09-25 | 3.73 | 3.75 | 3.71 | 3.73 | 3.63 | qfq | 4,978,893 | 18,526,638 | -0.27% |
| 2023-09-22 | 3.70 | 3.75 | 3.68 | 3.74 | 3.64 | qfq | 7,014,400 | 26,079,632 | 1.36% |
| 2023-09-21 | 3.72 | 3.72 | 3.69 | 3.69 | 3.59 | qfq | 5,970,659 | 22,121,178 | -0.81% |
| 2023-09-20 | 3.74 | 3.75 | 3.71 | 3.72 | 3.62 | qfq | 4,404,295 | 16,409,587 | -0.53% |
| 2023-09-19 | 3.75 | 3.75 | 3.72 | 3.74 | 3.64 | qfq | 5,855,364 | 21,855,861 | -0.27% |
| 2023-09-18 | 3.72 | 3.76 | 3.70 | 3.75 | 3.65 | qfq | 6,750,797 | 25,236,355 | 0.27% |
| 2023-09-15 | 3.75 | 3.76 | 3.71 | 3.74 | 3.64 | qfq | 8,063,128 | 30,118,237 | 0.00% |
| 2023-09-14 | 3.75 | 3.76 | 3.72 | 3.74 | 3.64 | qfq | 7,806,650 | 29,182,159 | -0.53% |
| 2023-09-13 | 3.80 | 3.80 | 3.75 | 3.76 | 3.66 | qfq | 7,444,700 | 28,049,154 | -1.05% |
| 2023-09-12 | 3.80 | 3.81 | 3.79 | 3.80 | 3.70 | qfq | 5,725,647 | 21,743,195 | 0.00% |
| 2023-09-11 | 3.77 | 3.81 | 3.76 | 3.80 | 3.70 | qfq | 8,047,329 | 30,476,970 | 0.80% |
| 2023-09-08 | 3.77 | 3.79 | 3.75 | 3.77 | 3.67 | qfq | 5,358,505 | 20,190,374 | 0.00% |
| 2023-09-07 | 3.82 | 3.83 | 3.77 | 3.77 | 3.67 | qfq | 7,278,900 | 27,585,110 | -1.57% |
| 2023-09-06 | 3.81 | 3.84 | 3.80 | 3.83 | 3.73 | qfq | 6,472,670 | 24,700,459 | 0.00% |
| 2023-09-05 | 3.84 | 3.86 | 3.82 | 3.83 | 3.73 | qfq | 7,620,500 | 29,176,189 | -0.26% |
| 2023-09-04 | 3.81 | 3.85 | 3.79 | 3.84 | 3.74 | qfq | 11,219,748 | 42,905,576 | 1.05% |
| 2023-09-01 | 3.80 | 3.82 | 3.78 | 3.80 | 3.70 | qfq | 5,693,105 | 21,646,994 | 0.00% |
| 2023-08-31 | 3.80 | 3.82 | 3.77 | 3.80 | 3.70 | qfq | 9,954,136 | 37,697,397 | -0.26% |
| 2023-08-30 | 3.84 | 3.85 | 3.80 | 3.81 | 3.71 | qfq | 8,765,640 | 33,510,150 | -0.52% |
| 2023-08-29 | 3.76 | 3.83 | 3.76 | 3.83 | 3.73 | qfq | 8,329,350 | 31,703,145 | 1.86% |
| 2023-08-28 | 3.90 | 3.91 | 3.75 | 3.76 | 3.66 | qfq | 14,528,342 | 55,580,939 | 0.27% |
| 2023-08-25 | 3.77 | 3.78 | 3.72 | 3.75 | 3.65 | qfq | 8,980,862 | 33,708,128 | -0.79% |
| 2023-08-24 | 3.81 | 3.82 | 3.77 | 3.78 | 3.68 | qfq | 7,513,850 | 28,491,803 | -0.53% |
| 2023-08-23 | 3.85 | 3.85 | 3.79 | 3.80 | 3.70 | qfq | 6,955,432 | 26,529,153 | -1.30% |
| 2023-08-22 | 3.89 | 3.90 | 3.81 | 3.85 | 3.75 | qfq | 10,957,172 | 42,141,609 | -0.52% |
| 2023-08-21 | 3.90 | 3.91 | 3.87 | 3.87 | 3.76 | qfq | 10,385,100 | 40,412,591 | -0.77% |
| 2023-08-18 | 3.93 | 3.95 | 3.89 | 3.90 | 3.79 | qfq | 9,804,140 | 38,438,573 | -0.76% |
| 2023-08-17 | 3.90 | 3.95 | 3.89 | 3.93 | 3.82 | qfq | 8,446,430 | 33,132,522 | 0.51% |
| 2023-08-16 | 3.92 | 3.93 | 3.91 | 3.91 | 3.80 | qfq | 5,990,371 | 23,478,499 | -0.51% |
| 2023-08-15 | 3.94 | 3.94 | 3.91 | 3.93 | 3.82 | qfq | 6,593,701 | 25,871,079 | -0.25% |
| 2023-08-14 | 3.91 | 3.94 | 3.89 | 3.94 | 3.83 | qfq | 9,421,182 | 36,859,234 | 0.51% |
| 2023-08-11 | 3.98 | 3.99 | 3.92 | 3.92 | 3.81 | qfq | 14,393,200 | 56,827,521 | -1.75% |
| 2023-08-10 | 3.98 | 4.01 | 3.97 | 3.99 | 3.88 | qfq | 10,689,834 | 42,621,361 | 0.00% |
| 2023-08-09 | 3.98 | 4.00 | 3.97 | 3.99 | 3.88 | qfq | 9,697,358 | 38,635,275 | -0.25% |
| 2023-08-08 | 4.03 | 4.04 | 3.97 | 4.00 | 3.89 | qfq | 18,545,718 | 74,063,801 | -0.99% |
| 2023-08-07 | 4.01 | 4.06 | 3.99 | 4.04 | 3.93 | qfq | 26,186,818 | 105,390,582 | 0.75% |
| 2023-08-04 | 4.00 | 4.04 | 3.98 | 4.01 | 3.90 | qfq | 28,351,969 | 113,610,604 | 0.00% |
| 2023-08-03 | 4.04 | 4.06 | 3.99 | 4.01 | 3.90 | qfq | 44,579,432 | 178,949,454 | -2.20% |
| 2023-08-02 | 4.25 | 4.30 | 4.08 | 4.10 | 3.99 | qfq | 84,503,029 | 353,701,724 | -1.20% |
| 2023-08-01 | 4.03 | 4.17 | 4.00 | 4.15 | 4.04 | qfq | 60,780,077 | 249,330,132 | 2.98% |
| 2023-07-31 | 3.99 | 4.03 | 3.98 | 4.03 | 3.92 | qfq | 19,101,830 | 76,646,513 | 0.75% |
| 2023-07-28 | 3.97 | 4.00 | 3.93 | 4.00 | 3.89 | qfq | 16,700,960 | 66,389,643 | 1.01% |
| 2023-07-27 | 3.96 | 3.99 | 3.95 | 3.96 | 3.85 | qfq | 13,252,629 | 52,640,658 | 0.25% |
| 2023-07-26 | 3.97 | 3.97 | 3.93 | 3.95 | 3.84 | qfq | 10,706,590 | 42,215,482 | -0.75% |
| 2023-07-25 | 3.93 | 3.98 | 3.93 | 3.98 | 3.87 | qfq | 12,592,610 | 49,821,200 | 1.53% |
| 2023-07-24 | 3.93 | 3.95 | 3.91 | 3.92 | 3.81 | qfq | 10,445,154 | 41,011,582 | -0.25% |
| 2023-07-21 | 3.94 | 3.97 | 3.93 | 3.93 | 3.82 | qfq | 9,852,885 | 38,890,237 | -0.51% |
| 2023-07-20 | 3.98 | 3.99 | 3.94 | 3.95 | 3.84 | qfq | 7,938,814 | 31,486,623 | -0.50% |
| 2023-07-19 | 3.99 | 4.00 | 3.96 | 3.97 | 3.86 | qfq | 7,160,400 | 28,451,791 | -0.50% |
| 2023-07-18 | 4.00 | 4.00 | 3.96 | 3.99 | 3.88 | qfq | 10,250,390 | 40,794,898 | -0.25% |