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
江阴银行002807.SZ
最近收盘价3.942026-07-17
最近交易日2026-07-17
成交量（股）67,333,128
成交额（元）270,213,513
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-27 | 2025-12-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.19 | — | — | — | 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 | 3.98 | 4.07 | 3.94 | 3.94 | 3.94 | qfq | 67,333,128 | 270,213,513 | -1.01% |
| 2026-07-16 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 37,031,999 | 147,827,450 | -0.75% |
| 2026-07-15 | 3.92 | 4.02 | 3.92 | 4.01 | 4.01 | qfq | 51,146,290 | 203,617,409 | 1.78% |
| 2026-07-14 | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 40,353,849 | 159,318,775 | 0.25% |
| 2026-07-13 | 3.85 | 3.95 | 3.85 | 3.93 | 3.93 | qfq | 40,318,588 | 158,234,405 | 1.81% |
| 2026-07-10 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 26,578,411 | 102,781,238 | -0.52% |
| 2026-07-09 | 3.89 | 3.94 | 3.87 | 3.88 | 3.88 | qfq | 28,140,263 | 109,954,161 | -1.02% |
| 2026-07-08 | 3.90 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 25,476,168 | 99,926,349 | 0.26% |
| 2026-07-07 | 3.97 | 3.98 | 3.87 | 3.91 | 3.91 | qfq | 27,709,380 | 108,480,502 | -1.51% |
| 2026-07-06 | 3.84 | 3.98 | 3.82 | 3.97 | 3.97 | qfq | 45,750,646 | 178,869,883 | 3.12% |
| 2026-07-03 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 18,822,130 | 72,070,679 | 0.52% |
| 2026-07-02 | 3.79 | 3.85 | 3.75 | 3.83 | 3.83 | qfq | 20,854,628 | 79,294,465 | 1.32% |
| 2026-07-01 | 3.71 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 22,194,909 | 83,260,241 | 1.89% |
| 2026-06-30 | 3.77 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 22,655,040 | 84,027,166 | -1.85% |
| 2026-06-29 | 3.76 | 3.81 | 3.65 | 3.78 | 3.78 | qfq | 27,214,051 | 101,806,304 | 0.00% |
| 2026-06-26 | 3.82 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 21,231,430 | 80,338,753 | -1.31% |
| 2026-06-25 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 16,686,512 | 63,903,743 | -0.26% |
| 2026-06-24 | 3.94 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 30,649,118 | 118,875,246 | -2.78% |
| 2026-06-23 | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 29,188,396 | 115,148,469 | 1.28% |
| 2026-06-22 | 3.91 | 3.92 | 3.82 | 3.90 | 3.90 | qfq | 32,316,130 | 125,003,484 | -0.51% |
| 2026-06-18 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 23,604,149 | 92,379,076 | -0.76% |
| 2026-06-17 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 25,602,361 | 101,186,497 | -0.75% |
| 2026-06-16 | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 26,504,090 | 105,830,228 | -1.49% |
| 2026-06-15 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 41,932,399 | 170,061,811 | -0.98% |
| 2026-06-12 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 58,558,147 | 238,437,419 | 0.25% |
| 2026-06-11 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | qfq | 35,161,354 | 142,757,561 | 0.25% |
| 2026-06-10 | 3.94 | 4.06 | 3.92 | 4.06 | 4.06 | qfq | 45,650,535 | 183,049,265 | 2.78% |
| 2026-06-09 | 3.93 | 3.97 | 3.90 | 3.95 | 3.95 | qfq | 27,484,261 | 108,497,753 | 0.25% |
| 2026-06-08 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 27,748,737 | 109,041,231 | 0.00% |
| 2026-06-05 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 19,168,047 | 75,788,379 | 0.77% |
| 2026-06-04 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 25,892,128 | 102,135,723 | -2.25% |
| 2026-06-03 | 4.05 | 4.07 | 3.96 | 4.00 | 4.00 | qfq | 35,989,228 | 144,170,710 | -1.72% |
| 2026-06-02 | 4.08 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 37,116,328 | 152,021,246 | -0.49% |
| 2026-06-01 | 3.99 | 4.10 | 3.95 | 4.09 | 4.09 | qfq | 47,812,807 | 192,702,190 | 3.28% |
| 2026-05-29 | 3.89 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 23,897,677 | 93,945,381 | -9.79% |
| 2026-05-28 | 4.39 | 4.42 | 4.36 | 4.39 | 3.88 | qfq | 19,867,116 | 87,226,939 | -0.45% |
| 2026-05-27 | 4.44 | 4.45 | 4.40 | 4.41 | 3.90 | qfq | 16,439,760 | 72,675,356 | -0.45% |
| 2026-05-26 | 4.42 | 4.44 | 4.41 | 4.43 | 3.92 | qfq | 14,680,498 | 64,923,240 | 0.23% |
| 2026-05-25 | 4.42 | 4.46 | 4.41 | 4.42 | 3.91 | qfq | 17,806,640 | 78,865,501 | 0.00% |
| 2026-05-22 | 4.44 | 4.45 | 4.42 | 4.42 | 3.91 | qfq | 14,782,814 | 65,515,806 | -0.45% |
| 2026-05-21 | 4.45 | 4.47 | 4.43 | 4.44 | 3.93 | qfq | 17,834,970 | 79,410,165 | -0.22% |
| 2026-05-20 | 4.46 | 4.47 | 4.42 | 4.45 | 3.93 | qfq | 21,515,717 | 95,535,412 | 0.00% |
| 2026-05-19 | 4.43 | 4.47 | 4.42 | 4.45 | 3.93 | qfq | 15,972,646 | 71,015,678 | 0.45% |
| 2026-05-18 | 4.43 | 4.45 | 4.40 | 4.43 | 3.92 | qfq | 23,626,479 | 104,568,713 | -0.45% |
| 2026-05-15 | 4.49 | 4.50 | 4.42 | 4.45 | 3.93 | qfq | 32,731,600 | 146,016,513 | -1.11% |
| 2026-05-14 | 4.50 | 4.51 | 4.48 | 4.50 | 3.98 | qfq | 24,300,040 | 109,236,421 | 0.00% |
| 2026-05-13 | 4.50 | 4.51 | 4.48 | 4.50 | 3.98 | qfq | 19,097,092 | 85,772,920 | 0.22% |
| 2026-05-12 | 4.48 | 4.50 | 4.47 | 4.49 | 3.97 | qfq | 21,795,627 | 97,785,819 | 0.22% |
| 2026-05-11 | 4.49 | 4.50 | 4.46 | 4.48 | 3.96 | qfq | 32,098,448 | 143,737,779 | -0.22% |
| 2026-05-08 | 4.50 | 4.52 | 4.48 | 4.49 | 3.97 | qfq | 23,443,984 | 105,306,542 | -0.22% |
| 2026-05-07 | 4.53 | 4.55 | 4.49 | 4.50 | 3.98 | qfq | 32,388,117 | 145,948,723 | -0.66% |
| 2026-05-06 | 4.60 | 4.60 | 4.51 | 4.53 | 4.01 | qfq | 54,855,562 | 248,647,814 | -1.09% |
| 2026-04-30 | 4.63 | 4.65 | 4.57 | 4.58 | 4.05 | qfq | 33,613,120 | 154,762,845 | -1.08% |
| 2026-04-29 | 4.57 | 4.68 | 4.56 | 4.63 | 4.09 | qfq | 69,524,165 | 321,410,416 | 2.66% |
| 2026-04-28 | 4.52 | 4.53 | 4.48 | 4.51 | 3.99 | qfq | 33,797,341 | 152,055,581 | -0.22% |
| 2026-04-27 | 4.56 | 4.60 | 4.52 | 4.52 | 4.00 | qfq | 48,386,860 | 220,556,428 | -1.74% |
| 2026-04-24 | 4.58 | 4.61 | 4.47 | 4.60 | 4.07 | qfq | 106,322,193 | 483,322,444 | -3.97% |
| 2026-04-23 | 4.75 | 4.82 | 4.70 | 4.79 | 4.24 | qfq | 43,413,930 | 207,187,205 | 1.05% |
| 2026-04-22 | 4.70 | 4.80 | 4.69 | 4.74 | 4.19 | qfq | 35,910,130 | 170,580,865 | 0.85% |
| 2026-04-21 | 4.67 | 4.72 | 4.67 | 4.70 | 4.16 | qfq | 26,314,090 | 123,730,523 | 0.64% |
| 2026-04-20 | 4.68 | 4.69 | 4.64 | 4.67 | 4.13 | qfq | 24,325,300 | 113,645,094 | -0.21% |
| 2026-04-17 | 4.62 | 4.70 | 4.61 | 4.68 | 4.14 | qfq | 35,726,521 | 166,815,515 | 1.08% |
| 2026-04-16 | 4.58 | 4.65 | 4.56 | 4.63 | 4.09 | qfq | 38,530,740 | 177,900,136 | 0.87% |
| 2026-04-15 | 4.55 | 4.60 | 4.54 | 4.59 | 4.06 | qfq | 30,949,687 | 141,707,060 | 0.88% |
| 2026-04-14 | 4.50 | 4.56 | 4.49 | 4.55 | 4.02 | qfq | 30,687,482 | 139,182,906 | 1.34% |
| 2026-04-13 | 4.54 | 4.55 | 4.48 | 4.49 | 3.97 | qfq | 26,549,925 | 119,394,135 | -1.32% |
| 2026-04-10 | 4.55 | 4.57 | 4.54 | 4.55 | 4.02 | qfq | 19,160,240 | 87,244,506 | 0.22% |
| 2026-04-09 | 4.56 | 4.59 | 4.53 | 4.54 | 4.01 | qfq | 24,965,100 | 113,615,603 | -0.87% |
| 2026-04-08 | 4.52 | 4.58 | 4.51 | 4.58 | 4.05 | qfq | 39,836,860 | 180,970,070 | 2.23% |
| 2026-04-07 | 4.50 | 4.52 | 4.46 | 4.48 | 3.96 | qfq | 26,301,283 | 118,075,455 | -0.44% |
| 2026-04-03 | 4.54 | 4.55 | 4.46 | 4.50 | 3.98 | qfq | 30,717,518 | 138,029,635 | -0.88% |
| 2026-04-02 | 4.55 | 4.59 | 4.52 | 4.54 | 4.01 | qfq | 30,179,720 | 137,494,961 | 0.00% |
| 2026-04-01 | 4.57 | 4.58 | 4.52 | 4.54 | 4.01 | qfq | 37,156,220 | 169,068,823 | 0.00% |
| 2026-03-31 | 4.54 | 4.60 | 4.53 | 4.54 | 4.01 | qfq | 32,872,720 | 150,240,507 | 0.00% |
| 2026-03-30 | 4.49 | 4.56 | 4.48 | 4.54 | 4.01 | qfq | 34,580,580 | 156,469,027 | 0.44% |
| 2026-03-27 | 4.57 | 4.60 | 4.50 | 4.52 | 4.00 | qfq | 39,119,615 | 177,789,848 | -1.53% |
| 2026-03-26 | 4.54 | 4.64 | 4.53 | 4.59 | 4.06 | qfq | 53,522,658 | 246,288,646 | 0.88% |
| 2026-03-25 | 4.45 | 4.58 | 4.42 | 4.55 | 4.02 | qfq | 44,460,779 | 200,647,866 | 2.25% |
| 2026-03-24 | 4.36 | 4.46 | 4.34 | 4.45 | 3.93 | qfq | 44,424,707 | 195,531,331 | 2.77% |
| 2026-03-23 | 4.53 | 4.55 | 4.30 | 4.33 | 3.83 | qfq | 88,465,531 | 389,309,869 | -4.84% |
| 2026-03-20 | 4.61 | 4.63 | 4.55 | 4.55 | 4.02 | qfq | 40,946,208 | 187,957,974 | -1.09% |
| 2026-03-19 | 4.63 | 4.70 | 4.58 | 4.60 | 4.07 | qfq | 36,436,620 | 169,144,066 | -1.08% |
| 2026-03-18 | 4.70 | 4.71 | 4.62 | 4.65 | 4.11 | qfq | 47,604,195 | 221,527,556 | -1.27% |
| 2026-03-17 | 4.67 | 4.75 | 4.67 | 4.71 | 4.16 | qfq | 45,026,274 | 212,288,145 | 0.64% |
| 2026-03-16 | 4.67 | 4.72 | 4.64 | 4.68 | 4.14 | qfq | 38,201,786 | 178,712,943 | 0.21% |
| 2026-03-13 | 4.67 | 4.72 | 4.64 | 4.67 | 4.13 | qfq | 44,342,277 | 207,672,524 | -0.21% |
| 2026-03-12 | 4.59 | 4.69 | 4.58 | 4.68 | 4.14 | qfq | 49,457,771 | 230,018,251 | 1.96% |
| 2026-03-11 | 4.54 | 4.60 | 4.51 | 4.59 | 4.06 | qfq | 35,968,440 | 163,837,306 | 1.10% |
| 2026-03-10 | 4.54 | 4.55 | 4.51 | 4.54 | 4.01 | qfq | 34,973,480 | 158,376,402 | 0.22% |
| 2026-03-09 | 4.53 | 4.56 | 4.51 | 4.53 | 4.01 | qfq | 34,771,140 | 157,742,791 | -0.44% |
| 2026-03-06 | 4.51 | 4.56 | 4.50 | 4.55 | 4.02 | qfq | 33,539,710 | 152,033,077 | 0.44% |
| 2026-03-05 | 4.53 | 4.56 | 4.50 | 4.53 | 4.01 | qfq | 39,541,424 | 179,238,512 | 1.34% |
| 2026-03-04 | 4.56 | 4.57 | 4.46 | 4.47 | 3.95 | qfq | 54,072,343 | 243,351,741 | -2.40% |
| 2026-03-03 | 4.61 | 4.64 | 4.56 | 4.58 | 4.05 | qfq | 52,983,360 | 243,553,309 | -0.43% |
| 2026-03-02 | 4.57 | 4.63 | 4.55 | 4.60 | 4.07 | qfq | 44,208,289 | 203,211,399 | 0.22% |
| 2026-02-27 | 4.58 | 4.63 | 4.57 | 4.59 | 4.06 | qfq | 30,179,642 | 138,875,701 | 0.44% |
| 2026-02-26 | 4.58 | 4.62 | 4.55 | 4.57 | 4.04 | qfq | 31,850,020 | 145,826,105 | -0.22% |
| 2026-02-25 | 4.58 | 4.64 | 4.56 | 4.58 | 4.05 | qfq | 40,255,961 | 184,894,093 | 0.22% |
| 2026-02-24 | 4.61 | 4.63 | 4.57 | 4.57 | 4.04 | qfq | 29,725,220 | 136,382,583 | -0.65% |
| 2026-02-13 | 4.64 | 4.67 | 4.60 | 4.60 | 4.07 | qfq | 30,006,671 | 139,097,272 | -0.65% |
| 2026-02-12 | 4.72 | 4.74 | 4.63 | 4.63 | 4.09 | qfq | 41,188,112 | 191,995,954 | -1.91% |
| 2026-02-11 | 4.69 | 4.74 | 4.67 | 4.72 | 4.17 | qfq | 31,060,026 | 146,249,679 | 0.64% |
| 2026-02-10 | 4.71 | 4.72 | 4.67 | 4.69 | 4.15 | qfq | 31,309,571 | 147,045,357 | -0.64% |
| 2026-02-09 | 4.67 | 4.73 | 4.65 | 4.72 | 4.17 | qfq | 40,198,937 | 188,659,393 | 0.85% |
| 2026-02-06 | 4.67 | 4.72 | 4.61 | 4.68 | 4.14 | qfq | 59,223,662 | 277,028,039 | 0.43% |
| 2026-02-05 | 4.59 | 4.67 | 4.58 | 4.66 | 4.12 | qfq | 57,059,875 | 264,467,625 | 1.97% |
| 2026-02-04 | 4.49 | 4.59 | 4.47 | 4.57 | 4.04 | qfq | 38,680,727 | 175,744,507 | 1.78% |
| 2026-02-03 | 4.54 | 4.55 | 4.47 | 4.49 | 3.97 | qfq | 38,380,912 | 172,699,248 | -0.88% |
| 2026-02-02 | 4.58 | 4.62 | 4.51 | 4.53 | 4.01 | qfq | 44,601,044 | 204,006,841 | -0.88% |
| 2026-01-30 | 4.64 | 4.67 | 4.57 | 4.57 | 4.04 | qfq | 39,987,380 | 184,255,350 | -1.51% |
| 2026-01-29 | 4.53 | 4.64 | 4.51 | 4.64 | 4.10 | qfq | 50,270,574 | 230,986,198 | 2.43% |
| 2026-01-28 | 4.50 | 4.58 | 4.48 | 4.53 | 4.01 | qfq | 41,748,712 | 189,623,526 | 0.44% |
| 2026-01-27 | 4.53 | 4.54 | 4.49 | 4.51 | 3.99 | qfq | 27,672,660 | 124,974,531 | -0.44% |
| 2026-01-26 | 4.53 | 4.55 | 4.48 | 4.53 | 4.01 | qfq | 37,598,699 | 169,860,545 | 0.22% |
| 2026-01-23 | 4.52 | 4.56 | 4.51 | 4.52 | 4.00 | qfq | 30,638,758 | 138,933,073 | 0.00% |
| 2026-01-22 | 4.49 | 4.54 | 4.48 | 4.52 | 4.00 | qfq | 25,841,554 | 116,682,121 | 0.67% |
| 2026-01-21 | 4.55 | 4.55 | 4.48 | 4.49 | 3.97 | qfq | 32,516,270 | 146,579,515 | -1.10% |
| 2026-01-20 | 4.46 | 4.55 | 4.45 | 4.54 | 4.01 | qfq | 33,731,066 | 152,149,963 | 1.79% |
| 2026-01-19 | 4.44 | 4.47 | 4.43 | 4.46 | 3.94 | qfq | 24,902,794 | 110,929,162 | 0.22% |
| 2026-01-16 | 4.50 | 4.51 | 4.44 | 4.45 | 3.93 | qfq | 33,205,317 | 148,144,249 | -1.11% |
| 2026-01-15 | 4.51 | 4.52 | 4.48 | 4.50 | 3.98 | qfq | 27,682,507 | 124,445,483 | -0.22% |
| 2026-01-14 | 4.59 | 4.59 | 4.51 | 4.51 | 3.99 | qfq | 53,326,247 | 242,391,277 | -1.74% |
| 2026-01-13 | 4.56 | 4.63 | 4.56 | 4.59 | 4.06 | qfq | 45,729,548 | 210,130,328 | 0.44% |
| 2026-01-12 | 4.55 | 4.58 | 4.53 | 4.57 | 4.04 | qfq | 36,792,336 | 167,480,632 | 0.00% |
| 2026-01-09 | 4.57 | 4.57 | 4.54 | 4.57 | 4.04 | qfq | 31,159,972 | 141,881,436 | 0.44% |
| 2026-01-08 | 4.60 | 4.61 | 4.55 | 4.55 | 4.02 | qfq | 28,757,280 | 131,596,539 | -0.87% |
| 2026-01-07 | 4.60 | 4.63 | 4.56 | 4.59 | 4.06 | qfq | 36,538,730 | 167,904,698 | 0.00% |
| 2026-01-06 | 4.56 | 4.60 | 4.55 | 4.59 | 4.06 | qfq | 35,173,030 | 160,815,524 | 0.66% |
| 2026-01-05 | 4.57 | 4.58 | 4.52 | 4.56 | 4.03 | qfq | 36,706,038 | 166,786,898 | -0.22% |
| 2025-12-31 | 4.57 | 4.60 | 4.55 | 4.57 | 4.04 | qfq | 29,214,971 | 133,534,812 | -0.22% |
| 2025-12-30 | 4.58 | 4.59 | 4.53 | 4.58 | 4.05 | qfq | 30,969,680 | 141,308,922 | 0.00% |
| 2025-12-29 | 4.66 | 4.66 | 4.55 | 4.58 | 4.05 | qfq | 66,862,466 | 306,648,398 | -1.51% |
| 2025-12-26 | 4.69 | 4.70 | 4.65 | 4.65 | 4.11 | qfq | 26,312,390 | 123,030,508 | -0.85% |
| 2025-12-25 | 4.70 | 4.74 | 4.67 | 4.69 | 4.15 | qfq | 19,909,420 | 93,646,542 | -0.21% |
| 2025-12-24 | 4.69 | 4.72 | 4.64 | 4.70 | 4.16 | qfq | 25,262,349 | 118,278,415 | 0.64% |
| 2025-12-23 | 4.67 | 4.74 | 4.65 | 4.67 | 4.13 | qfq | 25,968,896 | 121,964,216 | 0.00% |
| 2025-12-22 | 4.71 | 4.72 | 4.66 | 4.67 | 4.13 | qfq | 22,461,974 | 105,289,628 | -1.06% |
| 2025-12-19 | 4.68 | 4.75 | 4.66 | 4.72 | 4.17 | qfq | 29,850,334 | 140,319,288 | 0.64% |
| 2025-12-18 | 4.59 | 4.70 | 4.56 | 4.69 | 4.15 | qfq | 33,497,595 | 155,717,463 | 2.40% |
| 2025-12-17 | 4.58 | 4.61 | 4.54 | 4.58 | 4.05 | qfq | 23,881,323 | 109,258,456 | -0.22% |
| 2025-12-16 | 4.64 | 4.65 | 4.57 | 4.59 | 4.06 | qfq | 25,962,384 | 119,241,378 | -0.86% |
| 2025-12-15 | 4.61 | 4.65 | 4.60 | 4.63 | 4.09 | qfq | 23,290,751 | 107,858,420 | 0.65% |
| 2025-12-12 | 4.66 | 4.67 | 4.59 | 4.60 | 4.07 | qfq | 44,885,038 | 207,194,505 | -1.29% |
| 2025-12-11 | 4.67 | 4.69 | 4.63 | 4.66 | 4.12 | qfq | 31,829,159 | 148,303,321 | -0.21% |
| 2025-12-10 | 4.72 | 4.75 | 4.64 | 4.67 | 4.13 | qfq | 34,270,044 | 160,364,683 | -1.06% |
| 2025-12-09 | 4.72 | 4.76 | 4.70 | 4.72 | 4.17 | qfq | 25,511,400 | 120,620,367 | -0.42% |
| 2025-12-08 | 4.77 | 4.78 | 4.70 | 4.74 | 4.19 | qfq | 32,385,115 | 153,483,365 | -0.63% |
| 2025-12-05 | 4.84 | 4.86 | 4.73 | 4.77 | 4.22 | qfq | 41,556,885 | 198,448,714 | -1.24% |
| 2025-12-04 | 4.85 | 4.88 | 4.81 | 4.83 | 4.27 | qfq | 25,448,507 | 123,076,936 | -0.41% |
| 2025-12-03 | 4.82 | 4.93 | 4.81 | 4.85 | 4.29 | qfq | 47,618,992 | 231,773,176 | -1.22% |
| 2025-12-02 | 4.90 | 4.93 | 4.86 | 4.91 | 4.25 | qfq | 38,672,905 | 189,211,304 | -0.20% |
| 2025-12-01 | 4.80 | 4.93 | 4.80 | 4.92 | 4.26 | qfq | 54,299,374 | 265,540,156 | 2.07% |
| 2025-11-28 | 4.85 | 4.86 | 4.79 | 4.82 | 4.18 | qfq | 44,154,520 | 212,723,867 | -0.62% |
| 2025-11-27 | 4.85 | 4.89 | 4.81 | 4.85 | 4.20 | qfq | 38,095,984 | 185,020,414 | 0.41% |
| 2025-11-26 | 4.78 | 4.88 | 4.78 | 4.83 | 4.18 | qfq | 49,998,405 | 241,829,253 | 1.05% |
| 2025-11-25 | 4.75 | 4.82 | 4.73 | 4.78 | 4.14 | qfq | 39,819,594 | 190,626,889 | 0.42% |
| 2025-11-24 | 4.80 | 4.81 | 4.72 | 4.76 | 4.12 | qfq | 60,637,232 | 289,003,386 | -0.83% |
| 2025-11-21 | 4.87 | 4.95 | 4.77 | 4.80 | 4.16 | qfq | 54,498,092 | 264,180,387 | -1.64% |
| 2025-11-20 | 4.83 | 4.91 | 4.80 | 4.88 | 4.23 | qfq | 40,246,285 | 195,835,166 | 0.83% |
| 2025-11-19 | 4.84 | 4.87 | 4.80 | 4.84 | 4.19 | qfq | 32,090,445 | 155,023,838 | 0.00% |
| 2025-11-18 | 4.89 | 4.91 | 4.81 | 4.84 | 4.19 | qfq | 32,308,054 | 156,618,642 | -0.62% |
| 2025-11-17 | 4.99 | 5.01 | 4.87 | 4.87 | 4.22 | qfq | 46,390,901 | 228,054,641 | -2.79% |
| 2025-11-14 | 5.01 | 5.06 | 5.01 | 5.01 | 4.34 | qfq | 34,735,160 | 175,017,984 | -0.20% |
| 2025-11-13 | 5.06 | 5.08 | 4.96 | 5.02 | 4.35 | qfq | 55,088,767 | 275,731,621 | -0.59% |
| 2025-11-12 | 5.06 | 5.10 | 5.03 | 5.05 | 4.37 | qfq | 41,940,308 | 212,352,301 | 0.00% |
| 2025-11-11 | 5.01 | 5.08 | 4.97 | 5.05 | 4.37 | qfq | 39,399,618 | 198,380,192 | 0.80% |
| 2025-11-10 | 4.99 | 5.05 | 4.96 | 5.01 | 4.34 | qfq | 39,174,924 | 196,133,388 | -0.20% |
| 2025-11-07 | 4.99 | 5.08 | 4.98 | 5.02 | 4.35 | qfq | 41,410,752 | 207,912,200 | 0.20% |
| 2025-11-06 | 5.01 | 5.09 | 4.96 | 5.01 | 4.34 | qfq | 51,552,061 | 259,197,434 | -0.40% |
| 2025-11-05 | 5.12 | 5.14 | 5.02 | 5.03 | 4.36 | qfq | 75,816,372 | 383,991,631 | -0.98% |
| 2025-11-04 | 4.90 | 5.10 | 4.88 | 5.08 | 4.40 | qfq | 98,255,862 | 494,102,579 | 3.67% |
| 2025-11-03 | 4.76 | 4.96 | 4.75 | 4.90 | 4.24 | qfq | 85,705,032 | 415,585,686 | 3.16% |
| 2025-10-31 | 4.80 | 4.81 | 4.72 | 4.75 | 4.11 | qfq | 58,744,133 | 278,795,265 | -0.84% |
| 2025-10-30 | 4.80 | 4.84 | 4.77 | 4.79 | 4.15 | qfq | 59,438,206 | 285,254,963 | -0.21% |
| 2025-10-29 | 4.91 | 4.92 | 4.76 | 4.80 | 4.16 | qfq | 80,017,502 | 384,650,273 | -2.83% |
| 2025-10-28 | 5.02 | 5.04 | 4.91 | 4.94 | 4.28 | qfq | 43,597,647 | 215,687,577 | -1.20% |
| 2025-10-27 | 5.00 | 5.06 | 4.96 | 5.00 | 4.33 | qfq | 52,607,700 | 263,374,976 | -0.60% |
| 2025-10-24 | 5.18 | 5.21 | 5.01 | 5.03 | 4.36 | qfq | 80,592,999 | 410,788,004 | -3.82% |
| 2025-10-23 | 5.26 | 5.39 | 5.17 | 5.23 | 4.53 | qfq | 103,637,619 | 544,671,479 | 0.00% |
| 2025-10-22 | 5.05 | 5.24 | 5.04 | 5.23 | 4.53 | qfq | 113,031,289 | 583,314,973 | 3.56% |
| 2025-10-21 | 4.92 | 5.08 | 4.92 | 5.05 | 4.37 | qfq | 71,996,191 | 360,685,302 | 2.43% |
| 2025-10-20 | 4.85 | 4.95 | 4.80 | 4.93 | 4.27 | qfq | 55,835,207 | 273,328,656 | 1.23% |
| 2025-10-17 | 4.77 | 4.88 | 4.76 | 4.87 | 4.22 | qfq | 52,016,724 | 252,057,401 | 1.88% |
| 2025-10-16 | 4.66 | 4.79 | 4.65 | 4.78 | 4.14 | qfq | 46,233,739 | 219,082,033 | 2.14% |
| 2025-10-15 | 4.61 | 4.70 | 4.59 | 4.68 | 4.05 | qfq | 38,668,616 | 180,438,114 | 1.30% |
| 2025-10-14 | 4.48 | 4.63 | 4.46 | 4.62 | 4.00 | qfq | 49,354,474 | 224,867,464 | 3.13% |
| 2025-10-13 | 4.44 | 4.50 | 4.40 | 4.48 | 3.88 | qfq | 36,622,393 | 163,187,240 | 0.00% |
| 2025-10-10 | 4.43 | 4.51 | 4.42 | 4.48 | 3.88 | qfq | 33,368,542 | 149,316,765 | 1.13% |
| 2025-10-09 | 4.41 | 4.47 | 4.41 | 4.43 | 3.84 | qfq | 32,682,662 | 144,880,019 | -0.45% |
| 2025-09-30 | 4.52 | 4.52 | 4.44 | 4.45 | 3.85 | qfq | 27,406,823 | 122,274,548 | -1.55% |
| 2025-09-29 | 4.52 | 4.55 | 4.45 | 4.52 | 3.92 | qfq | 28,217,993 | 127,004,521 | 0.22% |
| 2025-09-26 | 4.51 | 4.53 | 4.48 | 4.51 | 3.91 | qfq | 20,060,023 | 90,409,335 | 0.22% |
| 2025-09-25 | 4.56 | 4.56 | 4.49 | 4.50 | 3.90 | qfq | 24,135,275 | 108,811,737 | -1.32% |
| 2025-09-24 | 4.53 | 4.59 | 4.51 | 4.56 | 3.95 | qfq | 25,796,158 | 117,503,981 | 0.44% |
| 2025-09-23 | 4.51 | 4.56 | 4.47 | 4.54 | 3.93 | qfq | 33,669,468 | 152,310,597 | 0.44% |
| 2025-09-22 | 4.57 | 4.61 | 4.49 | 4.52 | 3.92 | qfq | 33,432,350 | 151,655,583 | -1.74% |
| 2025-09-19 | 4.58 | 4.63 | 4.54 | 4.60 | 3.98 | qfq | 24,981,471 | 114,629,772 | 0.44% |
| 2025-09-18 | 4.72 | 4.73 | 4.56 | 4.58 | 3.97 | qfq | 46,197,867 | 213,973,503 | -2.97% |
| 2025-09-17 | 4.72 | 4.74 | 4.68 | 4.72 | 4.09 | qfq | 24,326,920 | 114,598,511 | 0.21% |
| 2025-09-16 | 4.78 | 4.79 | 4.70 | 4.71 | 4.08 | qfq | 32,243,600 | 152,595,085 | -1.26% |
| 2025-09-15 | 4.84 | 4.85 | 4.76 | 4.77 | 4.13 | qfq | 35,775,780 | 171,477,225 | -1.65% |
| 2025-09-12 | 4.93 | 4.95 | 4.84 | 4.85 | 4.20 | qfq | 29,586,739 | 144,556,688 | -1.62% |
| 2025-09-11 | 4.92 | 4.95 | 4.83 | 4.93 | 4.27 | qfq | 38,409,840 | 187,416,345 | 0.20% |
| 2025-09-10 | 4.84 | 4.94 | 4.82 | 4.92 | 4.26 | qfq | 43,540,576 | 213,044,774 | 1.44% |
| 2025-09-09 | 4.79 | 4.85 | 4.76 | 4.85 | 4.20 | qfq | 43,434,406 | 208,963,272 | 1.46% |
| 2025-09-08 | 4.80 | 4.83 | 4.76 | 4.78 | 4.14 | qfq | 36,997,721 | 177,393,365 | -0.42% |
| 2025-09-05 | 4.90 | 4.90 | 4.77 | 4.80 | 4.16 | qfq | 55,492,660 | 266,816,508 | -2.04% |
| 2025-09-04 | 4.90 | 4.92 | 4.76 | 4.90 | 4.24 | qfq | 51,036,057 | 247,462,149 | -0.61% |
| 2025-09-03 | 4.90 | 4.99 | 4.87 | 4.93 | 4.27 | qfq | 48,078,833 | 237,137,617 | 0.61% |
| 2025-09-02 | 4.79 | 4.91 | 4.78 | 4.90 | 4.24 | qfq | 47,977,191 | 233,358,023 | 2.08% |
| 2025-09-01 | 4.80 | 4.85 | 4.74 | 4.80 | 4.16 | qfq | 38,799,288 | 186,136,286 | 0.00% |
| 2025-08-29 | 4.78 | 4.90 | 4.77 | 4.80 | 4.16 | qfq | 51,008,960 | 246,779,088 | 0.21% |
| 2025-08-28 | 4.80 | 4.83 | 4.72 | 4.79 | 4.15 | qfq | 48,979,912 | 233,547,328 | -0.21% |
| 2025-08-27 | 4.94 | 4.94 | 4.80 | 4.80 | 4.16 | qfq | 45,042,680 | 219,348,705 | -2.83% |
| 2025-08-26 | 4.99 | 5.02 | 4.93 | 4.94 | 4.28 | qfq | 32,255,932 | 160,064,932 | -1.20% |
| 2025-08-25 | 4.95 | 5.02 | 4.91 | 5.00 | 4.33 | qfq | 42,643,080 | 212,182,031 | 0.81% |
| 2025-08-22 | 5.05 | 5.07 | 4.91 | 4.96 | 4.30 | qfq | 56,973,321 | 282,842,383 | -1.39% |
| 2025-08-21 | 4.99 | 5.05 | 4.97 | 5.03 | 4.36 | qfq | 50,161,828 | 251,174,230 | 1.00% |
| 2025-08-20 | 4.87 | 5.03 | 4.87 | 4.98 | 4.31 | qfq | 72,153,881 | 358,873,539 | 1.84% |
| 2025-08-19 | 4.97 | 4.97 | 4.86 | 4.89 | 4.24 | qfq | 86,288,832 | 424,125,151 | -1.81% |
| 2025-08-18 | 4.86 | 5.09 | 4.81 | 4.98 | 4.31 | qfq | 193,145,327 | 965,922,031 | 7.56% |
| 2025-08-15 | 4.68 | 4.69 | 4.58 | 4.63 | 4.01 | qfq | 33,595,320 | 155,040,192 | -0.64% |
| 2025-08-14 | 4.71 | 4.72 | 4.66 | 4.66 | 4.04 | qfq | 17,584,100 | 82,386,474 | -0.85% |
| 2025-08-13 | 4.70 | 4.74 | 4.69 | 4.70 | 4.07 | qfq | 24,006,211 | 113,199,179 | 0.21% |
| 2025-08-12 | 4.68 | 4.73 | 4.68 | 4.69 | 4.06 | qfq | 18,777,280 | 88,407,700 | 0.21% |
| 2025-08-11 | 4.72 | 4.75 | 4.67 | 4.68 | 4.05 | qfq | 31,412,025 | 147,334,565 | -1.06% |
| 2025-08-08 | 4.76 | 4.80 | 4.73 | 4.73 | 4.10 | qfq | 18,951,800 | 90,280,189 | -0.63% |
| 2025-08-07 | 4.78 | 4.80 | 4.75 | 4.76 | 4.12 | qfq | 19,528,852 | 93,173,012 | 0.00% |
| 2025-08-06 | 4.80 | 4.82 | 4.75 | 4.76 | 4.12 | qfq | 17,174,351 | 82,048,949 | -0.83% |
| 2025-08-05 | 4.69 | 4.82 | 4.68 | 4.80 | 4.16 | qfq | 38,418,552 | 182,836,544 | 2.56% |
| 2025-08-04 | 4.65 | 4.73 | 4.65 | 4.68 | 4.05 | qfq | 22,187,760 | 104,057,759 | 0.21% |
| 2025-08-01 | 4.67 | 4.70 | 4.62 | 4.67 | 4.05 | qfq | 21,390,800 | 99,784,010 | 0.21% |
| 2025-07-31 | 4.73 | 4.73 | 4.62 | 4.66 | 4.04 | qfq | 34,696,189 | 161,656,745 | -1.48% |
| 2025-07-30 | 4.71 | 4.76 | 4.69 | 4.73 | 4.10 | qfq | 25,595,743 | 121,187,192 | 0.42% |
| 2025-07-29 | 4.76 | 4.78 | 4.69 | 4.71 | 4.08 | qfq | 25,656,305 | 121,092,963 | -0.84% |
| 2025-07-28 | 4.74 | 4.83 | 4.73 | 4.75 | 4.11 | qfq | 35,925,700 | 171,784,140 | 0.42% |
| 2025-07-25 | 4.72 | 4.77 | 4.71 | 4.73 | 4.10 | qfq | 37,185,728 | 176,376,140 | -0.21% |
| 2025-07-24 | 4.82 | 4.83 | 4.72 | 4.74 | 4.11 | qfq | 35,268,567 | 167,771,181 | -1.66% |
| 2025-07-23 | 4.80 | 4.88 | 4.79 | 4.82 | 4.18 | qfq | 24,131,260 | 116,837,660 | 0.21% |
| 2025-07-22 | 4.84 | 4.84 | 4.73 | 4.81 | 4.17 | qfq | 36,806,190 | 176,040,487 | -0.41% |
| 2025-07-21 | 4.89 | 4.90 | 4.82 | 4.83 | 4.18 | qfq | 25,375,085 | 122,959,595 | -1.23% |
| 2025-07-18 | 4.89 | 4.92 | 4.86 | 4.89 | 4.24 | qfq | 19,814,880 | 96,931,773 | -0.20% |
| 2025-07-17 | 4.86 | 4.91 | 4.85 | 4.90 | 4.24 | qfq | 20,473,046 | 99,876,607 | 0.62% |
| 2025-07-16 | 4.91 | 4.92 | 4.80 | 4.87 | 4.22 | qfq | 35,952,638 | 174,192,647 | -0.61% |
| 2025-07-15 | 5.00 | 5.02 | 4.89 | 4.90 | 4.24 | qfq | 35,050,081 | 173,201,103 | -1.61% |
| 2025-07-14 | 4.96 | 5.06 | 4.93 | 4.98 | 4.31 | qfq | 36,075,443 | 180,607,595 | 0.20% |
| 2025-07-11 | 5.07 | 5.10 | 4.95 | 4.97 | 4.31 | qfq | 50,520,650 | 253,304,599 | -1.58% |
| 2025-07-10 | 5.01 | 5.08 | 5.01 | 5.05 | 4.37 | qfq | 45,573,023 | 230,035,151 | 0.80% |
| 2025-07-09 | 4.91 | 5.03 | 4.90 | 5.01 | 4.34 | qfq | 55,304,993 | 274,858,259 | 2.04% |
| 2025-07-08 | 4.91 | 4.94 | 4.83 | 4.91 | 4.25 | qfq | 46,220,213 | 225,558,122 | 0.00% |
| 2025-07-07 | 4.94 | 4.97 | 4.86 | 4.91 | 4.25 | qfq | 42,320,324 | 208,112,861 | -0.81% |
| 2025-07-04 | 4.91 | 5.00 | 4.90 | 4.95 | 4.29 | qfq | 41,692,754 | 206,747,533 | 0.61% |
| 2025-07-03 | 4.91 | 4.96 | 4.87 | 4.92 | 4.26 | qfq | 23,761,310 | 116,807,283 | 0.20% |
| 2025-07-02 | 4.84 | 4.94 | 4.83 | 4.91 | 4.25 | qfq | 33,004,385 | 161,892,098 | 1.45% |
| 2025-07-01 | 4.75 | 4.86 | 4.75 | 4.84 | 4.19 | qfq | 37,227,587 | 179,495,663 | 1.89% |
| 2025-06-30 | 4.81 | 4.82 | 4.69 | 4.75 | 4.11 | qfq | 39,523,550 | 187,547,650 | -1.04% |
| 2025-06-27 | 4.95 | 5.03 | 4.78 | 4.80 | 4.16 | qfq | 71,072,365 | 347,987,757 | -3.23% |
| 2025-06-26 | 4.90 | 4.99 | 4.84 | 4.96 | 4.30 | qfq | 52,569,444 | 258,564,347 | 0.81% |
| 2025-06-25 | 4.90 | 4.93 | 4.82 | 4.92 | 4.26 | qfq | 54,100,394 | 263,991,336 | 0.00% |
| 2025-06-24 | 4.97 | 4.98 | 4.84 | 4.92 | 4.26 | qfq | 58,844,373 | 288,991,998 | -0.81% |
| 2025-06-23 | 4.91 | 4.98 | 4.85 | 4.96 | 4.30 | qfq | 42,610,373 | 209,635,831 | 0.81% |
| 2025-06-20 | 4.89 | 4.94 | 4.85 | 4.92 | 4.26 | qfq | 39,309,593 | 193,096,703 | 0.82% |
| 2025-06-19 | 4.84 | 4.90 | 4.80 | 4.88 | 4.23 | qfq | 38,300,333 | 186,273,948 | 1.04% |
| 2025-06-18 | 4.76 | 4.84 | 4.74 | 4.83 | 4.18 | qfq | 31,360,409 | 150,168,156 | 1.47% |
| 2025-06-17 | 4.74 | 4.78 | 4.73 | 4.76 | 4.12 | qfq | 20,144,097 | 95,770,337 | 0.42% |
| 2025-06-16 | 4.69 | 4.74 | 4.65 | 4.74 | 4.11 | qfq | 26,429,560 | 124,222,306 | 0.85% |
| 2025-06-13 | 4.76 | 4.78 | 4.69 | 4.70 | 4.07 | qfq | 30,701,254 | 145,050,023 | -1.05% |
| 2025-06-12 | 4.68 | 4.76 | 4.66 | 4.75 | 4.11 | qfq | 26,909,260 | 126,957,474 | 1.71% |
| 2025-06-11 | 4.67 | 4.72 | 4.65 | 4.67 | 4.05 | qfq | 26,145,252 | 122,377,799 | 0.00% |
| 2025-06-10 | 4.64 | 4.72 | 4.64 | 4.67 | 4.05 | qfq | 34,813,813 | 163,061,380 | 0.43% |
| 2025-06-09 | 4.64 | 4.66 | 4.58 | 4.65 | 4.03 | qfq | 28,864,120 | 133,506,898 | 0.22% |
| 2025-06-06 | 4.62 | 4.66 | 4.60 | 4.64 | 4.02 | qfq | 24,859,913 | 115,079,985 | 0.87% |
| 2025-06-05 | 4.73 | 4.77 | 4.59 | 4.60 | 3.98 | qfq | 44,471,315 | 206,467,797 | -2.54% |
| 2025-06-04 | 4.66 | 4.75 | 4.63 | 4.72 | 4.09 | qfq | 43,140,540 | 202,376,747 | 1.07% |
| 2025-06-03 | 4.56 | 4.68 | 4.53 | 4.67 | 4.05 | qfq | 54,181,558 | 250,329,738 | 2.19% |
| 2025-05-30 | 4.51 | 4.57 | 4.51 | 4.57 | 3.96 | qfq | 33,095,785 | 150,406,585 | 1.33% |
| 2025-05-29 | 4.52 | 4.57 | 4.47 | 4.51 | 3.91 | qfq | 40,853,305 | 184,357,324 | -0.22% |
| 2025-05-28 | 4.47 | 4.52 | 4.43 | 4.52 | 3.92 | qfq | 36,835,763 | 165,298,513 | 1.12% |
| 2025-05-27 | 4.42 | 4.47 | 4.41 | 4.47 | 3.87 | qfq | 32,064,674 | 142,592,944 | 1.13% |
| 2025-05-26 | 4.41 | 4.49 | 4.39 | 4.42 | 3.83 | qfq | 28,482,360 | 126,381,347 | 0.23% |
| 2025-05-23 | 4.44 | 4.51 | 4.40 | 4.41 | 3.82 | qfq | 36,842,237 | 164,264,578 | -0.68% |
| 2025-05-22 | 4.38 | 4.45 | 4.36 | 4.44 | 3.85 | qfq | 33,566,531 | 148,355,867 | 1.14% |
| 2025-05-21 | 4.32 | 4.39 | 4.32 | 4.39 | 3.80 | qfq | 22,370,196 | 97,659,542 | 1.62% |
| 2025-05-20 | 4.35 | 4.38 | 4.30 | 4.32 | 3.74 | qfq | 18,266,967 | 79,183,686 | -0.46% |
| 2025-05-19 | 4.35 | 4.37 | 4.32 | 4.34 | 3.76 | qfq | 22,639,642 | 98,413,184 | 0.23% |
| 2025-05-16 | 4.37 | 4.39 | 4.30 | 4.33 | 3.75 | qfq | 31,514,355 | 136,523,518 | -0.92% |
| 2025-05-15 | 4.40 | 4.44 | 4.36 | 4.37 | 3.79 | qfq | 28,044,470 | 123,261,637 | -0.91% |
| 2025-05-14 | 4.33 | 4.43 | 4.31 | 4.41 | 3.82 | qfq | 42,294,676 | 185,267,722 | 1.38% |
| 2025-05-13 | 4.29 | 4.35 | 4.24 | 4.35 | 3.77 | qfq | 31,926,709 | 137,418,195 | 1.64% |
| 2025-05-12 | 4.26 | 4.36 | 4.24 | 4.28 | 3.71 | qfq | 36,051,410 | 155,027,837 | 0.47% |
| 2025-05-09 | 4.22 | 4.28 | 4.21 | 4.26 | 3.69 | qfq | 29,628,371 | 126,115,123 | 0.95% |
| 2025-05-08 | 4.17 | 4.24 | 4.16 | 4.22 | 3.66 | qfq | 26,947,364 | 113,238,218 | 1.20% |
| 2025-05-07 | 4.14 | 4.19 | 4.13 | 4.17 | 3.61 | qfq | 36,655,636 | 152,554,361 | 1.46% |
| 2025-05-06 | 4.16 | 4.17 | 4.09 | 4.11 | 3.56 | qfq | 41,450,753 | 170,413,314 | -0.96% |
| 2025-04-30 | 4.27 | 4.27 | 4.14 | 4.15 | 3.59 | qfq | 50,771,097 | 211,933,918 | -6.11% |
| 2025-04-29 | 4.44 | 4.49 | 4.40 | 4.42 | 3.66 | qfq | 31,368,836 | 138,984,058 | -0.67% |
| 2025-04-28 | 4.44 | 4.47 | 4.43 | 4.45 | 3.68 | qfq | 30,394,707 | 135,227,599 | 0.45% |
| 2025-04-25 | 4.37 | 4.44 | 4.34 | 4.43 | 3.66 | qfq | 31,082,660 | 136,607,444 | 1.61% |
| 2025-04-24 | 4.33 | 4.37 | 4.32 | 4.36 | 3.61 | qfq | 29,201,020 | 127,084,013 | 0.93% |
| 2025-04-23 | 4.32 | 4.36 | 4.30 | 4.32 | 3.57 | qfq | 34,875,996 | 150,918,562 | 0.23% |
| 2025-04-22 | 4.28 | 4.33 | 4.27 | 4.31 | 3.56 | qfq | 40,035,467 | 172,120,618 | 0.00% |
| 2025-04-21 | 4.38 | 4.42 | 4.30 | 4.31 | 3.56 | qfq | 39,317,285 | 170,927,405 | -1.60% |
| 2025-04-18 | 4.33 | 4.40 | 4.31 | 4.38 | 3.62 | qfq | 30,336,899 | 132,439,431 | 1.15% |
| 2025-04-17 | 4.31 | 4.35 | 4.28 | 4.33 | 3.58 | qfq | 28,149,962 | 121,657,198 | 0.00% |
| 2025-04-16 | 4.29 | 4.33 | 4.27 | 4.33 | 3.58 | qfq | 39,679,622 | 170,755,952 | 1.17% |
| 2025-04-15 | 4.22 | 4.28 | 4.20 | 4.28 | 3.54 | qfq | 33,929,818 | 144,188,511 | 1.66% |
| 2025-04-14 | 4.21 | 4.23 | 4.19 | 4.21 | 3.48 | qfq | 29,666,502 | 124,883,975 | 0.72% |
| 2025-04-11 | 4.20 | 4.21 | 4.16 | 4.18 | 3.46 | qfq | 33,454,200 | 139,885,167 | -0.71% |
| 2025-04-10 | 4.24 | 4.27 | 4.20 | 4.21 | 3.48 | qfq | 42,492,469 | 179,733,588 | 0.00% |
| 2025-04-09 | 4.25 | 4.25 | 4.13 | 4.21 | 3.48 | qfq | 53,964,082 | 226,191,150 | -0.94% |
| 2025-04-08 | 4.17 | 4.34 | 4.16 | 4.25 | 3.51 | qfq | 65,645,562 | 279,033,040 | 1.92% |
| 2025-04-07 | 4.41 | 4.49 | 4.08 | 4.17 | 3.45 | qfq | 85,264,201 | 365,847,020 | -7.95% |
| 2025-04-03 | 4.49 | 4.58 | 4.49 | 4.53 | 3.75 | qfq | 47,419,621 | 214,704,701 | 0.22% |
| 2025-04-02 | 4.43 | 4.54 | 4.42 | 4.52 | 3.74 | qfq | 57,720,788 | 259,978,476 | 2.49% |
| 2025-04-01 | 4.42 | 4.48 | 4.38 | 4.41 | 3.65 | qfq | 57,439,681 | 253,690,365 | -0.90% |
| 2025-03-31 | 4.27 | 4.52 | 4.26 | 4.45 | 3.68 | qfq | 133,462,456 | 588,330,356 | 5.20% |
| 2025-03-28 | 4.25 | 4.26 | 4.19 | 4.23 | 3.50 | qfq | 26,502,910 | 111,844,680 | -0.47% |
| 2025-03-27 | 4.24 | 4.27 | 4.22 | 4.25 | 3.51 | qfq | 19,550,420 | 83,062,844 | 0.24% |
| 2025-03-26 | 4.28 | 4.29 | 4.22 | 4.24 | 3.51 | qfq | 28,744,571 | 122,312,466 | -0.93% |
| 2025-03-25 | 4.26 | 4.30 | 4.25 | 4.28 | 3.54 | qfq | 25,766,871 | 110,376,207 | 0.47% |
| 2025-03-24 | 4.21 | 4.26 | 4.21 | 4.26 | 3.52 | qfq | 33,067,091 | 140,107,937 | 1.19% |
| 2025-03-21 | 4.22 | 4.27 | 4.19 | 4.21 | 3.48 | qfq | 27,540,100 | 116,579,953 | -0.47% |
| 2025-03-20 | 4.22 | 4.27 | 4.21 | 4.23 | 3.50 | qfq | 28,805,835 | 121,947,824 | 0.00% |
| 2025-03-19 | 4.19 | 4.23 | 4.18 | 4.23 | 3.50 | qfq | 30,712,782 | 129,173,585 | 0.95% |
| 2025-03-18 | 4.20 | 4.21 | 4.17 | 4.19 | 3.47 | qfq | 17,510,427 | 73,316,929 | -0.24% |
| 2025-03-17 | 4.18 | 4.21 | 4.17 | 4.20 | 3.47 | qfq | 21,799,907 | 91,429,294 | 0.48% |
| 2025-03-14 | 4.14 | 4.19 | 4.13 | 4.18 | 3.46 | qfq | 30,764,050 | 128,408,717 | 0.97% |
| 2025-03-13 | 4.12 | 4.15 | 4.12 | 4.14 | 3.42 | qfq | 20,676,900 | 85,449,659 | 0.00% |
| 2025-03-12 | 4.12 | 4.14 | 4.10 | 4.14 | 3.42 | qfq | 19,090,846 | 78,662,860 | 0.49% |
| 2025-03-11 | 4.10 | 4.13 | 4.09 | 4.12 | 3.41 | qfq | 14,977,037 | 61,533,498 | 0.24% |
| 2025-03-10 | 4.14 | 4.15 | 4.10 | 4.11 | 3.40 | qfq | 18,772,926 | 77,283,911 | -0.72% |
| 2025-03-07 | 4.15 | 4.17 | 4.13 | 4.14 | 3.42 | qfq | 22,337,028 | 92,525,615 | -0.48% |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.16 | 3.44 | qfq | 31,017,698 | 128,704,307 | -0.48% |
| 2025-03-05 | 4.14 | 4.19 | 4.12 | 4.18 | 3.46 | qfq | 24,037,021 | 99,947,383 | 0.97% |
| 2025-03-04 | 4.13 | 4.17 | 4.12 | 4.14 | 3.42 | qfq | 21,535,269 | 89,247,509 | 0.00% |
| 2025-03-03 | 4.14 | 4.17 | 4.13 | 4.14 | 3.42 | qfq | 26,270,531 | 108,858,363 | -0.24% |
| 2025-02-28 | 4.19 | 4.22 | 4.13 | 4.15 | 3.43 | qfq | 31,530,317 | 131,446,752 | -1.19% |
| 2025-02-27 | 4.19 | 4.21 | 4.17 | 4.20 | 3.47 | qfq | 26,697,794 | 111,717,683 | 0.24% |
| 2025-02-26 | 4.15 | 4.22 | 4.14 | 4.19 | 3.47 | qfq | 26,800,116 | 112,194,897 | 0.96% |
| 2025-02-25 | 4.20 | 4.20 | 4.14 | 4.15 | 3.43 | qfq | 25,548,680 | 106,413,314 | -1.19% |
| 2025-02-24 | 4.20 | 4.24 | 4.19 | 4.20 | 3.47 | qfq | 23,796,938 | 100,155,944 | -0.24% |
| 2025-02-21 | 4.24 | 4.26 | 4.20 | 4.21 | 3.48 | qfq | 31,217,977 | 131,575,068 | -0.94% |
| 2025-02-20 | 4.28 | 4.28 | 4.24 | 4.25 | 3.51 | qfq | 21,785,391 | 92,741,760 | -0.23% |
| 2025-02-19 | 4.30 | 4.33 | 4.25 | 4.26 | 3.52 | qfq | 28,270,158 | 121,149,931 | -1.16% |
| 2025-02-18 | 4.24 | 4.36 | 4.22 | 4.31 | 3.56 | qfq | 49,239,837 | 211,849,060 | 1.65% |
| 2025-02-17 | 4.27 | 4.28 | 4.22 | 4.24 | 3.51 | qfq | 25,208,375 | 106,795,546 | -0.70% |
| 2025-02-14 | 4.29 | 4.30 | 4.23 | 4.27 | 3.53 | qfq | 27,791,237 | 118,186,948 | -0.47% |
| 2025-02-13 | 4.30 | 4.32 | 4.27 | 4.29 | 3.55 | qfq | 24,338,086 | 104,610,338 | -0.46% |
| 2025-02-12 | 4.32 | 4.34 | 4.28 | 4.31 | 3.56 | qfq | 24,576,873 | 105,790,212 | -0.46% |
| 2025-02-11 | 4.26 | 4.35 | 4.25 | 4.33 | 3.58 | qfq | 40,510,217 | 174,751,537 | 1.41% |
| 2025-02-10 | 4.30 | 4.32 | 4.26 | 4.27 | 3.53 | qfq | 30,924,644 | 132,535,725 | -0.93% |
| 2025-02-07 | 4.27 | 4.34 | 4.25 | 4.31 | 3.56 | qfq | 27,659,840 | 118,766,227 | 0.70% |
| 2025-02-06 | 4.30 | 4.31 | 4.24 | 4.28 | 3.54 | qfq | 24,241,000 | 103,454,162 | 0.23% |
| 2025-02-05 | 4.35 | 4.40 | 4.26 | 4.27 | 3.53 | qfq | 28,625,240 | 123,223,865 | -1.84% |
| 2025-01-27 | 4.28 | 4.38 | 4.28 | 4.35 | 3.60 | qfq | 29,694,060 | 129,274,904 | 1.64% |
| 2025-01-24 | 4.27 | 4.30 | 4.23 | 4.28 | 3.54 | qfq | 25,912,359 | 110,427,220 | 0.23% |
| 2025-01-23 | 4.20 | 4.33 | 4.20 | 4.27 | 3.53 | qfq | 40,914,436 | 174,533,069 | 2.40% |
| 2025-01-22 | 4.28 | 4.28 | 4.15 | 4.17 | 3.45 | qfq | 29,408,845 | 123,297,533 | -2.57% |
| 2025-01-21 | 4.31 | 4.33 | 4.26 | 4.28 | 3.54 | qfq | 17,067,940 | 73,222,523 | -0.70% |
| 2025-01-20 | 4.31 | 4.35 | 4.29 | 4.31 | 3.56 | qfq | 23,532,700 | 101,632,088 | 0.23% |
| 2025-01-17 | 4.29 | 4.33 | 4.26 | 4.30 | 3.56 | qfq | 27,361,840 | 117,694,629 | 0.00% |
| 2025-01-16 | 4.21 | 4.35 | 4.19 | 4.30 | 3.56 | qfq | 59,825,446 | 256,435,324 | 3.37% |
| 2025-01-15 | 4.13 | 4.22 | 4.11 | 4.16 | 3.44 | qfq | 28,450,237 | 118,607,227 | 0.73% |
| 2025-01-14 | 4.06 | 4.15 | 4.06 | 4.13 | 3.42 | qfq | 31,022,745 | 127,540,434 | 1.72% |
| 2025-01-13 | 4.09 | 4.11 | 4.03 | 4.06 | 3.36 | qfq | 24,975,145 | 101,538,515 | -1.46% |
| 2025-01-10 | 4.18 | 4.20 | 4.11 | 4.12 | 3.41 | qfq | 27,215,233 | 112,833,767 | -1.44% |
| 2025-01-09 | 4.23 | 4.23 | 4.16 | 4.18 | 3.46 | qfq | 25,565,905 | 107,219,071 | -1.18% |
| 2025-01-08 | 4.23 | 4.28 | 4.17 | 4.23 | 3.50 | qfq | 33,397,952 | 141,063,177 | 0.00% |
| 2025-01-07 | 4.24 | 4.25 | 4.19 | 4.23 | 3.50 | qfq | 24,436,302 | 103,179,342 | -0.24% |
| 2025-01-06 | 4.19 | 4.25 | 4.14 | 4.24 | 3.51 | qfq | 37,753,240 | 158,853,039 | 1.44% |
| 2025-01-03 | 4.23 | 4.25 | 4.16 | 4.18 | 3.46 | qfq | 34,543,620 | 145,101,528 | -0.71% |
| 2025-01-02 | 4.38 | 4.41 | 4.18 | 4.21 | 3.48 | qfq | 47,507,744 | 203,594,251 | -3.22% |
| 2024-12-31 | 4.44 | 4.51 | 4.34 | 4.35 | 3.60 | qfq | 42,596,355 | 188,281,687 | -2.03% |
| 2024-12-30 | 4.37 | 4.45 | 4.35 | 4.44 | 3.67 | qfq | 43,133,245 | 190,442,037 | 1.60% |
| 2024-12-27 | 4.31 | 4.37 | 4.26 | 4.37 | 3.61 | qfq | 37,671,354 | 162,970,867 | 0.92% |
| 2024-12-26 | 4.32 | 4.34 | 4.27 | 4.33 | 3.58 | qfq | 30,274,640 | 130,323,250 | 0.00% |
| 2024-12-25 | 4.29 | 4.34 | 4.28 | 4.33 | 3.58 | qfq | 32,282,722 | 139,130,302 | 0.93% |
| 2024-12-24 | 4.22 | 4.29 | 4.21 | 4.29 | 3.55 | qfq | 29,141,126 | 124,422,721 | 1.42% |
| 2024-12-23 | 4.22 | 4.29 | 4.21 | 4.23 | 3.50 | qfq | 34,040,325 | 144,647,648 | 0.24% |
| 2024-12-20 | 4.27 | 4.29 | 4.20 | 4.22 | 3.49 | qfq | 26,556,971 | 112,739,138 | -0.94% |
| 2024-12-19 | 4.34 | 4.36 | 4.24 | 4.26 | 3.52 | qfq | 37,849,336 | 162,100,727 | -2.07% |
| 2024-12-18 | 4.31 | 4.38 | 4.29 | 4.35 | 3.60 | qfq | 31,844,480 | 138,632,622 | 1.16% |
| 2024-12-17 | 4.33 | 4.38 | 4.26 | 4.30 | 3.56 | qfq | 53,600,296 | 230,999,933 | -1.38% |
| 2024-12-16 | 4.32 | 4.37 | 4.30 | 4.36 | 3.61 | qfq | 37,434,935 | 162,226,443 | 0.93% |
| 2024-12-13 | 4.41 | 4.42 | 4.31 | 4.32 | 3.57 | qfq | 66,746,330 | 291,674,169 | -2.48% |
| 2024-12-12 | 4.34 | 4.44 | 4.32 | 4.43 | 3.66 | qfq | 48,141,249 | 211,433,979 | 1.84% |
| 2024-12-11 | 4.31 | 4.36 | 4.26 | 4.35 | 3.60 | qfq | 44,851,886 | 193,784,011 | 0.69% |
| 2024-12-10 | 4.36 | 4.39 | 4.30 | 4.32 | 3.57 | qfq | 40,668,201 | 176,258,509 | 0.70% |
| 2024-12-09 | 4.28 | 4.32 | 4.26 | 4.29 | 3.55 | qfq | 34,645,606 | 148,731,608 | 0.23% |
| 2024-12-06 | 4.21 | 4.29 | 4.21 | 4.28 | 3.54 | qfq | 40,553,840 | 172,832,712 | 1.66% |
| 2024-12-05 | 4.23 | 4.25 | 4.19 | 4.21 | 3.48 | qfq | 24,775,989 | 104,612,775 | -0.47% |
| 2024-12-04 | 4.24 | 4.27 | 4.21 | 4.23 | 3.50 | qfq | 28,557,260 | 120,938,340 | -0.47% |
| 2024-12-03 | 4.20 | 4.25 | 4.18 | 4.25 | 3.51 | qfq | 39,420,995 | 166,130,495 | 1.19% |
| 2024-12-02 | 4.20 | 4.22 | 4.15 | 4.20 | 3.47 | qfq | 45,345,611 | 189,741,174 | 0.00% |
| 2024-11-29 | 4.15 | 4.23 | 4.14 | 4.20 | 3.47 | qfq | 42,180,802 | 177,322,210 | 1.20% |
| 2024-11-28 | 4.17 | 4.20 | 4.13 | 4.15 | 3.43 | qfq | 33,749,522 | 140,666,197 | -0.48% |
| 2024-11-27 | 4.10 | 4.17 | 4.02 | 4.17 | 3.45 | qfq | 41,104,592 | 168,616,513 | 1.46% |
| 2024-11-26 | 4.07 | 4.13 | 4.07 | 4.11 | 3.40 | qfq | 30,313,226 | 124,459,166 | 0.49% |
| 2024-11-25 | 4.10 | 4.14 | 4.05 | 4.09 | 3.38 | qfq | 40,159,318 | 164,203,297 | -0.24% |
| 2024-11-22 | 4.25 | 4.30 | 4.09 | 4.10 | 3.39 | qfq | 50,323,045 | 210,397,150 | -3.53% |
| 2024-11-21 | 4.24 | 4.26 | 4.19 | 4.25 | 3.51 | qfq | 37,629,827 | 159,079,964 | 0.00% |
| 2024-11-20 | 4.27 | 4.33 | 4.22 | 4.25 | 3.51 | qfq | 56,057,003 | 238,556,234 | -0.70% |
| 2024-11-19 | 4.25 | 4.39 | 4.18 | 4.28 | 3.54 | qfq | 90,519,662 | 387,966,668 | 1.42% |
| 2024-11-18 | 4.19 | 4.46 | 4.18 | 4.22 | 3.49 | qfq | 111,479,258 | 475,948,795 | 2.43% |
| 2024-11-15 | 4.11 | 4.20 | 4.09 | 4.12 | 3.41 | qfq | 50,824,087 | 210,809,520 | -0.24% |
| 2024-11-14 | 4.14 | 4.19 | 4.11 | 4.13 | 3.42 | qfq | 40,530,657 | 168,420,923 | -0.24% |
| 2024-11-13 | 4.09 | 4.18 | 4.08 | 4.14 | 3.42 | qfq | 46,808,305 | 193,528,502 | 0.73% |
| 2024-11-12 | 4.14 | 4.19 | 4.08 | 4.11 | 3.40 | qfq | 38,817,439 | 160,894,646 | -0.72% |
| 2024-11-11 | 4.18 | 4.20 | 4.09 | 4.14 | 3.42 | qfq | 39,564,133 | 163,185,402 | -0.72% |
| 2024-11-08 | 4.27 | 4.30 | 4.14 | 4.17 | 3.45 | qfq | 45,173,303 | 189,562,315 | -1.42% |
| 2024-11-07 | 4.07 | 4.24 | 4.07 | 4.23 | 3.50 | qfq | 54,408,149 | 226,534,184 | 3.42% |
| 2024-11-06 | 4.11 | 4.12 | 4.06 | 4.09 | 3.38 | qfq | 33,630,510 | 137,362,854 | -0.73% |
| 2024-11-05 | 4.02 | 4.12 | 4.01 | 4.12 | 3.41 | qfq | 41,186,264 | 167,967,110 | 1.98% |
| 2024-11-04 | 4.02 | 4.04 | 3.95 | 4.04 | 3.34 | qfq | 31,407,790 | 125,576,409 | 0.75% |
| 2024-11-01 | 4.00 | 4.07 | 3.99 | 4.01 | 3.32 | qfq | 38,465,454 | 154,830,777 | -0.25% |
| 2024-10-31 | 4.01 | 4.05 | 3.97 | 4.02 | 3.32 | qfq | 35,028,738 | 140,516,031 | 0.25% |
| 2024-10-30 | 4.06 | 4.08 | 3.97 | 4.01 | 3.32 | qfq | 49,376,573 | 198,333,852 | -1.72% |
| 2024-10-29 | 4.14 | 4.21 | 4.08 | 4.08 | 3.37 | qfq | 41,781,898 | 172,880,036 | -1.45% |
| 2024-10-28 | 4.12 | 4.14 | 4.07 | 4.14 | 3.42 | qfq | 29,699,802 | 121,998,647 | 0.24% |
| 2024-10-25 | 4.13 | 4.15 | 4.09 | 4.13 | 3.42 | qfq | 28,210,380 | 116,334,665 | -0.24% |
| 2024-10-24 | 4.13 | 4.16 | 4.11 | 4.14 | 3.42 | qfq | 27,661,840 | 114,371,607 | -0.24% |
| 2024-10-23 | 4.15 | 4.18 | 4.13 | 4.15 | 3.43 | qfq | 35,434,366 | 147,131,401 | 0.24% |
| 2024-10-22 | 4.16 | 4.20 | 4.11 | 4.14 | 3.42 | qfq | 32,089,572 | 132,930,547 | -0.48% |
| 2024-10-21 | 4.20 | 4.21 | 4.11 | 4.16 | 3.44 | qfq | 42,254,202 | 175,347,913 | -0.72% |
| 2024-10-18 | 4.16 | 4.25 | 4.06 | 4.19 | 3.47 | qfq | 58,862,477 | 245,212,898 | 1.21% |
| 2024-10-17 | 4.21 | 4.25 | 4.13 | 4.14 | 3.42 | qfq | 37,388,477 | 156,372,456 | -1.90% |
| 2024-10-16 | 4.07 | 4.25 | 4.05 | 4.22 | 3.49 | qfq | 49,853,885 | 208,503,005 | 2.93% |
| 2024-10-15 | 4.18 | 4.26 | 4.08 | 4.10 | 3.39 | qfq | 52,308,951 | 218,432,616 | -2.38% |
| 2024-10-14 | 4.12 | 4.24 | 4.12 | 4.20 | 3.47 | qfq | 50,594,468 | 211,612,298 | 3.45% |
| 2024-10-11 | 4.14 | 4.19 | 4.01 | 4.06 | 3.36 | qfq | 45,256,638 | 185,397,180 | -2.17% |
| 2024-10-10 | 4.08 | 4.27 | 4.05 | 4.15 | 3.43 | qfq | 69,965,092 | 291,350,254 | 3.49% |
| 2024-10-09 | 4.32 | 4.39 | 4.00 | 4.01 | 3.32 | qfq | 78,821,448 | 328,972,469 | -9.48% |
| 2024-10-08 | 4.70 | 4.70 | 4.27 | 4.43 | 3.66 | qfq | 101,198,847 | 450,160,610 | 3.50% |
| 2024-09-30 | 4.04 | 4.33 | 4.03 | 4.28 | 3.54 | qfq | 95,328,463 | 397,115,445 | 7.81% |
| 2024-09-27 | 3.99 | 4.04 | 3.88 | 3.97 | 3.28 | qfq | 65,721,940 | 260,149,944 | 0.51% |
| 2024-09-26 | 3.72 | 3.95 | 3.71 | 3.95 | 3.27 | qfq | 55,427,223 | 211,638,298 | 5.90% |
| 2024-09-25 | 3.66 | 3.77 | 3.66 | 3.73 | 3.08 | qfq | 53,267,409 | 198,562,188 | 2.47% |
| 2024-09-24 | 3.51 | 3.65 | 3.50 | 3.64 | 3.01 | qfq | 32,307,713 | 115,601,951 | 4.00% |
| 2024-09-23 | 3.44 | 3.51 | 3.44 | 3.50 | 2.89 | qfq | 23,366,780 | 81,385,901 | 1.45% |
| 2024-09-20 | 3.46 | 3.47 | 3.43 | 3.45 | 2.85 | qfq | 14,618,542 | 50,400,636 | -0.29% |
| 2024-09-19 | 3.42 | 3.47 | 3.40 | 3.46 | 2.86 | qfq | 15,334,752 | 52,732,302 | 1.17% |
| 2024-09-18 | 3.44 | 3.45 | 3.37 | 3.42 | 2.83 | qfq | 19,125,140 | 65,180,508 | -0.58% |
| 2024-09-13 | 3.47 | 3.49 | 3.43 | 3.44 | 2.85 | qfq | 14,053,560 | 48,636,820 | -0.86% |
| 2024-09-12 | 3.44 | 3.49 | 3.44 | 3.47 | 2.87 | qfq | 14,472,880 | 50,189,562 | 0.29% |
| 2024-09-11 | 3.51 | 3.51 | 3.42 | 3.46 | 2.86 | qfq | 24,305,660 | 84,100,479 | -1.70% |
| 2024-09-10 | 3.52 | 3.54 | 3.48 | 3.52 | 2.91 | qfq | 15,702,222 | 54,995,305 | 0.00% |
| 2024-09-09 | 3.59 | 3.59 | 3.51 | 3.52 | 2.91 | qfq | 24,212,880 | 85,639,403 | -2.22% |
| 2024-09-06 | 3.63 | 3.66 | 3.60 | 3.60 | 2.98 | qfq | 18,850,477 | 68,499,803 | -0.55% |
| 2024-09-05 | 3.62 | 3.64 | 3.60 | 3.62 | 2.99 | qfq | 14,200,640 | 51,316,981 | 0.00% |
| 2024-09-04 | 3.62 | 3.64 | 3.61 | 3.62 | 2.99 | qfq | 13,833,700 | 50,175,483 | -0.28% |
| 2024-09-03 | 3.68 | 3.69 | 3.62 | 3.63 | 3.00 | qfq | 35,348,544 | 128,629,588 | -1.36% |
| 2024-09-02 | 3.69 | 3.76 | 3.67 | 3.68 | 3.04 | qfq | 43,008,513 | 160,239,587 | -0.27% |
| 2024-08-30 | 3.67 | 3.75 | 3.66 | 3.69 | 3.05 | qfq | 35,019,733 | 129,649,987 | 0.27% |
| 2024-08-29 | 3.73 | 3.75 | 3.66 | 3.68 | 3.04 | qfq | 34,229,604 | 126,531,230 | -1.60% |
| 2024-08-28 | 3.77 | 3.78 | 3.72 | 3.74 | 3.09 | qfq | 31,720,545 | 118,693,467 | -1.32% |
| 2024-08-27 | 3.80 | 3.82 | 3.77 | 3.79 | 3.13 | qfq | 23,364,660 | 88,709,266 | 0.00% |
| 2024-08-26 | 3.74 | 3.80 | 3.71 | 3.79 | 3.13 | qfq | 33,444,200 | 125,604,454 | 1.61% |
| 2024-08-23 | 3.75 | 3.75 | 3.71 | 3.73 | 3.08 | qfq | 25,658,101 | 95,661,838 | -0.27% |
| 2024-08-22 | 3.70 | 3.76 | 3.70 | 3.74 | 3.09 | qfq | 29,716,140 | 111,124,915 | 1.36% |
| 2024-08-21 | 3.75 | 3.75 | 3.68 | 3.69 | 3.05 | qfq | 25,336,064 | 93,828,237 | -1.60% |
| 2024-08-20 | 3.78 | 3.79 | 3.73 | 3.75 | 3.10 | qfq | 28,488,136 | 107,041,263 | -0.53% |
| 2024-08-19 | 3.69 | 3.78 | 3.68 | 3.77 | 3.12 | qfq | 35,701,776 | 133,334,768 | 2.17% |
| 2024-08-16 | 3.67 | 3.70 | 3.66 | 3.69 | 3.05 | qfq | 22,063,620 | 81,299,572 | 0.54% |
| 2024-08-15 | 3.64 | 3.69 | 3.63 | 3.67 | 3.04 | qfq | 20,368,721 | 74,798,264 | 0.82% |
| 2024-08-14 | 3.65 | 3.68 | 3.64 | 3.64 | 3.01 | qfq | 13,193,229 | 48,208,117 | -0.27% |
| 2024-08-13 | 3.61 | 3.67 | 3.61 | 3.65 | 3.02 | qfq | 16,396,629 | 59,808,546 | 0.55% |
| 2024-08-12 | 3.66 | 3.67 | 3.63 | 3.63 | 3.00 | qfq | 11,877,549 | 43,287,332 | -0.82% |
| 2024-08-09 | 3.68 | 3.71 | 3.66 | 3.66 | 3.03 | qfq | 16,136,860 | 59,446,600 | -0.27% |
| 2024-08-08 | 3.67 | 3.69 | 3.63 | 3.67 | 3.04 | qfq | 20,393,930 | 74,617,414 | -0.27% |
| 2024-08-07 | 3.69 | 3.70 | 3.67 | 3.68 | 3.04 | qfq | 12,451,212 | 45,856,023 | -0.27% |
| 2024-08-06 | 3.74 | 3.74 | 3.67 | 3.69 | 3.05 | qfq | 24,813,419 | 91,839,203 | -1.07% |
| 2024-08-05 | 3.76 | 3.79 | 3.72 | 3.73 | 3.08 | qfq | 23,976,225 | 90,048,007 | -1.06% |
| 2024-08-02 | 3.76 | 3.81 | 3.74 | 3.77 | 3.12 | qfq | 22,459,306 | 84,937,680 | 0.00% |
| 2024-08-01 | 3.79 | 3.81 | 3.76 | 3.77 | 3.12 | qfq | 23,962,165 | 90,542,535 | -0.53% |
| 2024-07-31 | 3.73 | 3.80 | 3.73 | 3.79 | 3.13 | qfq | 32,490,340 | 122,542,283 | 1.61% |
| 2024-07-30 | 3.73 | 3.75 | 3.70 | 3.73 | 3.08 | qfq | 19,037,588 | 70,985,126 | -0.27% |
| 2024-07-29 | 3.69 | 3.75 | 3.66 | 3.74 | 3.09 | qfq | 22,240,740 | 82,644,532 | 1.36% |
| 2024-07-26 | 3.71 | 3.73 | 3.66 | 3.69 | 3.05 | qfq | 25,657,305 | 94,803,425 | -1.07% |
| 2024-07-25 | 3.77 | 3.79 | 3.69 | 3.73 | 3.08 | qfq | 27,248,012 | 101,502,677 | -1.06% |
| 2024-07-24 | 3.75 | 3.80 | 3.73 | 3.77 | 3.12 | qfq | 27,076,184 | 102,055,354 | 0.53% |
| 2024-07-23 | 3.72 | 3.79 | 3.71 | 3.75 | 3.10 | qfq | 28,989,987 | 109,134,070 | 0.54% |
| 2024-07-22 | 3.78 | 3.78 | 3.70 | 3.73 | 3.08 | qfq | 26,614,000 | 99,239,534 | -1.58% |
| 2024-07-19 | 3.78 | 3.80 | 3.75 | 3.79 | 3.13 | qfq | 27,216,020 | 102,746,978 | 0.00% |
| 2024-07-18 | 3.78 | 3.79 | 3.73 | 3.79 | 3.13 | qfq | 20,050,993 | 75,436,236 | 0.26% |
| 2024-07-17 | 3.77 | 3.80 | 3.75 | 3.78 | 3.13 | qfq | 18,898,500 | 71,301,741 | 0.27% |
| 2024-07-16 | 3.82 | 3.86 | 3.76 | 3.77 | 3.12 | qfq | 27,044,139 | 102,810,824 | -1.31% |
| 2024-07-15 | 3.79 | 3.83 | 3.77 | 3.82 | 3.16 | qfq | 26,088,800 | 99,264,434 | 1.06% |
| 2024-07-12 | 3.73 | 3.79 | 3.72 | 3.78 | 3.13 | qfq | 27,567,800 | 104,042,177 | 1.34% |
| 2024-07-11 | 3.77 | 3.78 | 3.71 | 3.73 | 3.08 | qfq | 27,279,180 | 102,094,673 | -0.27% |
| 2024-07-10 | 3.77 | 3.79 | 3.73 | 3.74 | 3.09 | qfq | 24,298,880 | 91,196,573 | -1.06% |
| 2024-07-09 | 3.68 | 3.79 | 3.66 | 3.78 | 3.13 | qfq | 27,557,212 | 102,768,982 | 2.72% |
| 2024-07-08 | 3.71 | 3.75 | 3.67 | 3.68 | 3.04 | qfq | 30,592,574 | 113,195,450 | -0.81% |
| 2024-07-05 | 3.79 | 3.81 | 3.69 | 3.71 | 3.07 | qfq | 35,022,240 | 130,962,415 | -2.11% |
| 2024-07-04 | 3.85 | 3.87 | 3.78 | 3.79 | 3.13 | qfq | 23,658,107 | 90,531,046 | -1.81% |
| 2024-07-03 | 3.87 | 3.90 | 3.84 | 3.86 | 3.19 | qfq | 26,567,960 | 102,672,928 | -0.52% |
| 2024-07-02 | 3.82 | 3.88 | 3.81 | 3.88 | 3.21 | qfq | 35,289,360 | 136,073,041 | 1.57% |
| 2024-07-01 | 3.77 | 3.83 | 3.77 | 3.82 | 3.16 | qfq | 24,859,340 | 94,586,632 | 1.33% |
| 2024-06-28 | 3.71 | 3.81 | 3.69 | 3.77 | 3.12 | qfq | 40,144,260 | 151,180,384 | 1.62% |
| 2024-06-27 | 3.70 | 3.73 | 3.67 | 3.71 | 3.07 | qfq | 32,016,081 | 118,581,384 | 0.27% |
| 2024-06-26 | 3.67 | 3.71 | 3.66 | 3.70 | 3.06 | qfq | 27,578,815 | 101,700,729 | 0.54% |
| 2024-06-25 | 3.65 | 3.70 | 3.64 | 3.68 | 3.04 | qfq | 27,384,180 | 100,602,843 | 1.10% |
| 2024-06-24 | 3.70 | 3.71 | 3.62 | 3.64 | 3.01 | qfq | 38,715,000 | 141,263,819 | -1.89% |
| 2024-06-21 | 3.73 | 3.76 | 3.70 | 3.71 | 3.07 | qfq | 22,272,014 | 82,985,842 | -0.54% |
| 2024-06-20 | 3.78 | 3.80 | 3.71 | 3.73 | 3.08 | qfq | 30,981,197 | 115,853,113 | -1.58% |
| 2024-06-19 | 3.80 | 3.82 | 3.78 | 3.79 | 3.13 | qfq | 21,967,672 | 83,471,487 | 0.00% |
| 2024-06-18 | 3.78 | 3.81 | 3.75 | 3.79 | 3.13 | qfq | 18,835,572 | 71,350,403 | 0.53% |
| 2024-06-17 | 3.81 | 3.85 | 3.77 | 3.77 | 3.12 | qfq | 23,979,940 | 91,220,378 | -1.31% |
| 2024-06-14 | 3.79 | 3.83 | 3.75 | 3.82 | 3.16 | qfq | 24,617,629 | 93,538,187 | 1.06% |
| 2024-06-13 | 3.84 | 3.86 | 3.77 | 3.78 | 3.13 | qfq | 24,063,080 | 91,404,539 | -1.31% |
| 2024-06-12 | 3.83 | 3.85 | 3.80 | 3.83 | 3.17 | qfq | 28,853,514 | 110,481,273 | -0.52% |
| 2024-06-11 | 3.94 | 3.94 | 3.83 | 3.85 | 3.18 | qfq | 32,652,737 | 126,179,115 | -1.79% |
| 2024-06-07 | 3.89 | 3.93 | 3.87 | 3.92 | 3.24 | qfq | 28,770,632 | 112,156,945 | 1.03% |
| 2024-06-06 | 3.88 | 3.91 | 3.83 | 3.88 | 3.21 | qfq | 38,145,912 | 147,614,937 | 0.00% |
| 2024-06-05 | 3.98 | 3.99 | 3.87 | 3.88 | 3.21 | qfq | 32,375,324 | 126,844,594 | -3.00% |
| 2024-06-04 | 3.99 | 4.02 | 3.96 | 4.00 | 3.31 | qfq | 36,129,952 | 144,279,574 | -0.25% |
| 2024-06-03 | 4.13 | 4.13 | 3.97 | 4.01 | 3.32 | qfq | 47,036,708 | 188,859,609 | -3.14% |
| 2024-05-31 | 4.10 | 4.15 | 4.08 | 4.14 | 3.42 | qfq | 28,189,192 | 116,102,197 | 0.98% |
| 2024-05-30 | 4.08 | 4.16 | 4.08 | 4.10 | 3.39 | qfq | 45,513,253 | 187,546,805 | 0.24% |
| 2024-05-29 | 4.07 | 4.15 | 4.06 | 4.09 | 3.38 | qfq | 34,764,480 | 142,793,312 | 0.00% |
| 2024-05-28 | 4.12 | 4.16 | 4.07 | 4.09 | 3.38 | qfq | 34,897,442 | 143,126,072 | -1.21% |
| 2024-05-27 | 4.11 | 4.15 | 4.09 | 4.14 | 3.42 | qfq | 35,033,431 | 144,617,477 | 0.24% |
| 2024-05-24 | 4.10 | 4.18 | 4.09 | 4.13 | 3.42 | qfq | 33,775,404 | 139,848,640 | 0.24% |
| 2024-05-23 | 4.12 | 4.17 | 4.06 | 4.12 | 3.41 | qfq | 45,050,720 | 185,816,929 | 0.00% |
| 2024-05-22 | 4.04 | 4.17 | 4.03 | 4.12 | 3.41 | qfq | 66,078,662 | 272,169,866 | 1.73% |
| 2024-05-21 | 3.94 | 4.07 | 3.93 | 4.05 | 3.35 | qfq | 50,825,776 | 203,799,834 | 2.27% |
| 2024-05-20 | 4.00 | 4.03 | 3.91 | 3.96 | 3.28 | qfq | 35,674,602 | 141,355,716 | -0.75% |
| 2024-05-17 | 3.93 | 3.99 | 3.89 | 3.99 | 3.30 | qfq | 39,360,010 | 155,105,224 | 1.79% |
| 2024-05-16 | 3.84 | 3.95 | 3.84 | 3.92 | 3.24 | qfq | 49,719,438 | 194,335,863 | 1.82% |
| 2024-05-15 | 3.82 | 3.88 | 3.80 | 3.85 | 3.18 | qfq | 30,001,653 | 115,237,854 | 0.79% |
| 2024-05-14 | 3.83 | 3.87 | 3.81 | 3.82 | 3.16 | qfq | 22,889,848 | 87,835,425 | -0.52% |
| 2024-05-13 | 3.77 | 3.86 | 3.74 | 3.84 | 3.18 | qfq | 44,185,411 | 167,923,455 | 1.86% |
| 2024-05-10 | 3.76 | 3.78 | 3.74 | 3.77 | 3.12 | qfq | 42,549,158 | 160,057,459 | -3.83% |
| 2024-05-09 | 3.88 | 3.93 | 3.88 | 3.92 | 3.08 | qfq | 33,253,493 | 130,044,399 | 0.77% |
| 2024-05-08 | 3.92 | 3.94 | 3.89 | 3.89 | 3.06 | qfq | 28,179,840 | 110,318,796 | -1.02% |
| 2024-05-07 | 3.93 | 3.94 | 3.89 | 3.93 | 3.09 | qfq | 29,007,020 | 113,496,436 | -0.25% |
| 2024-05-06 | 3.96 | 3.99 | 3.91 | 3.94 | 3.10 | qfq | 41,944,288 | 165,672,642 | 0.25% |
| 2024-04-30 | 3.91 | 3.97 | 3.89 | 3.93 | 3.09 | qfq | 43,787,640 | 172,106,112 | 0.51% |
| 2024-04-29 | 3.85 | 3.92 | 3.81 | 3.91 | 3.08 | qfq | 54,346,854 | 210,611,377 | 1.56% |
| 2024-04-26 | 3.91 | 3.92 | 3.81 | 3.85 | 3.03 | qfq | 46,091,800 | 177,313,531 | -1.53% |
| 2024-04-25 | 3.85 | 3.92 | 3.83 | 3.91 | 3.08 | qfq | 27,317,212 | 105,963,937 | 1.56% |
| 2024-04-24 | 3.88 | 3.89 | 3.83 | 3.85 | 3.03 | qfq | 26,813,620 | 103,171,053 | -0.77% |
| 2024-04-23 | 3.88 | 3.93 | 3.85 | 3.88 | 3.05 | qfq | 25,533,025 | 99,412,592 | 0.00% |
| 2024-04-22 | 3.92 | 3.96 | 3.86 | 3.88 | 3.05 | qfq | 29,942,792 | 116,894,130 | -1.02% |
| 2024-04-19 | 3.92 | 3.96 | 3.90 | 3.92 | 3.08 | qfq | 28,167,560 | 110,609,958 | 0.00% |
| 2024-04-18 | 3.86 | 3.95 | 3.86 | 3.92 | 3.08 | qfq | 45,727,853 | 179,152,481 | 1.29% |
| 2024-04-17 | 3.79 | 3.88 | 3.78 | 3.87 | 3.05 | qfq | 42,432,357 | 162,266,423 | 2.11% |
| 2024-04-16 | 3.84 | 3.86 | 3.78 | 3.79 | 2.98 | qfq | 43,567,638 | 166,232,158 | -1.56% |
| 2024-04-15 | 3.84 | 3.89 | 3.77 | 3.85 | 3.03 | qfq | 34,871,094 | 134,091,009 | 0.52% |
| 2024-04-12 | 3.83 | 3.87 | 3.82 | 3.83 | 3.01 | qfq | 22,674,360 | 87,051,102 | -0.52% |
| 2024-04-11 | 3.85 | 3.88 | 3.82 | 3.85 | 3.03 | qfq | 18,364,473 | 70,701,903 | -0.52% |
| 2024-04-10 | 3.88 | 3.91 | 3.84 | 3.87 | 3.05 | qfq | 23,371,960 | 90,715,811 | -0.26% |
| 2024-04-09 | 3.85 | 3.90 | 3.84 | 3.88 | 3.05 | qfq | 24,967,812 | 96,818,151 | 0.52% |
| 2024-04-08 | 3.86 | 3.91 | 3.83 | 3.86 | 3.04 | qfq | 27,605,027 | 106,898,163 | 0.26% |
| 2024-04-03 | 3.84 | 3.87 | 3.83 | 3.85 | 3.03 | qfq | 21,139,641 | 81,349,946 | -0.26% |
| 2024-04-02 | 3.85 | 3.91 | 3.82 | 3.86 | 3.04 | qfq | 40,345,280 | 156,069,939 | 0.00% |
| 2024-04-01 | 3.75 | 3.86 | 3.74 | 3.86 | 3.04 | qfq | 77,706,728 | 296,612,989 | 4.32% |
| 2024-03-29 | 3.68 | 3.72 | 3.68 | 3.70 | 2.91 | qfq | 18,009,610 | 66,615,568 | 0.54% |
| 2024-03-28 | 3.73 | 3.73 | 3.67 | 3.68 | 2.90 | qfq | 29,163,589 | 107,763,623 | -1.34% |
| 2024-03-27 | 3.74 | 3.78 | 3.72 | 3.73 | 2.94 | qfq | 23,860,817 | 89,618,572 | -0.53% |
| 2024-03-26 | 3.70 | 3.75 | 3.69 | 3.75 | 2.95 | qfq | 31,876,440 | 118,897,239 | 1.63% |
| 2024-03-25 | 3.67 | 3.73 | 3.67 | 3.69 | 2.90 | qfq | 24,344,553 | 90,113,602 | 0.27% |
| 2024-03-22 | 3.72 | 3.73 | 3.66 | 3.68 | 2.90 | qfq | 25,569,300 | 94,287,531 | -1.08% |
| 2024-03-21 | 3.69 | 3.73 | 3.68 | 3.72 | 2.93 | qfq | 24,314,368 | 90,212,408 | 0.54% |
| 2024-03-20 | 3.68 | 3.70 | 3.66 | 3.70 | 2.91 | qfq | 16,888,660 | 62,207,130 | 0.54% |
| 2024-03-19 | 3.70 | 3.71 | 3.67 | 3.68 | 2.90 | qfq | 13,897,900 | 51,259,336 | -0.81% |
| 2024-03-18 | 3.69 | 3.71 | 3.67 | 3.71 | 2.92 | qfq | 22,287,517 | 82,203,891 | 0.54% |
| 2024-03-15 | 3.67 | 3.69 | 3.66 | 3.69 | 2.90 | qfq | 18,036,252 | 66,327,829 | 0.54% |
| 2024-03-14 | 3.68 | 3.69 | 3.66 | 3.67 | 2.89 | qfq | 12,935,580 | 47,529,683 | 0.00% |
| 2024-03-13 | 3.70 | 3.70 | 3.67 | 3.67 | 2.89 | qfq | 17,874,252 | 65,765,471 | -0.81% |
| 2024-03-12 | 3.72 | 3.73 | 3.69 | 3.70 | 2.91 | qfq | 21,771,780 | 80,717,557 | -0.54% |
| 2024-03-11 | 3.73 | 3.74 | 3.70 | 3.72 | 2.93 | qfq | 14,340,950 | 53,229,765 | -0.27% |
| 2024-03-08 | 3.71 | 3.73 | 3.68 | 3.73 | 2.94 | qfq | 18,001,128 | 66,727,637 | 0.27% |
| 2024-03-07 | 3.68 | 3.74 | 3.68 | 3.72 | 2.93 | qfq | 26,777,129 | 99,526,823 | 0.81% |
| 2024-03-06 | 3.70 | 3.72 | 3.68 | 3.69 | 2.90 | qfq | 20,673,422 | 76,478,979 | 0.00% |
| 2024-03-05 | 3.66 | 3.70 | 3.65 | 3.69 | 2.90 | qfq | 21,346,696 | 78,707,591 | 0.54% |
| 2024-03-04 | 3.71 | 3.72 | 3.65 | 3.67 | 2.89 | qfq | 27,228,469 | 99,999,770 | -1.34% |
| 2024-03-01 | 3.75 | 3.75 | 3.70 | 3.72 | 2.93 | qfq | 35,210,693 | 130,904,631 | -0.80% |
| 2024-02-29 | 3.71 | 3.76 | 3.71 | 3.75 | 2.95 | qfq | 25,635,229 | 95,637,082 | 0.81% |
| 2024-02-28 | 3.75 | 3.79 | 3.72 | 3.72 | 2.93 | qfq | 35,488,627 | 133,399,447 | -1.06% |
| 2024-02-27 | 3.74 | 3.77 | 3.73 | 3.76 | 2.96 | qfq | 24,188,140 | 90,638,296 | 0.27% |
| 2024-02-26 | 3.83 | 3.84 | 3.74 | 3.75 | 2.95 | qfq | 27,277,742 | 102,993,617 | -2.09% |
| 2024-02-23 | 3.83 | 3.88 | 3.81 | 3.83 | 3.01 | qfq | 24,710,069 | 94,810,866 | -0.26% |
| 2024-02-22 | 3.85 | 3.86 | 3.80 | 3.84 | 3.02 | qfq | 22,294,016 | 85,282,301 | -0.26% |
| 2024-02-21 | 3.78 | 3.93 | 3.76 | 3.85 | 3.03 | qfq | 46,471,177 | 179,406,707 | 1.85% |
| 2024-02-20 | 3.76 | 3.79 | 3.72 | 3.78 | 2.97 | qfq | 24,936,500 | 93,544,658 | 0.53% |
| 2024-02-19 | 3.77 | 3.80 | 3.72 | 3.76 | 2.96 | qfq | 31,996,935 | 120,184,317 | 0.00% |
| 2024-02-08 | 3.77 | 3.84 | 3.75 | 3.76 | 2.96 | qfq | 44,695,947 | 169,786,493 | -0.53% |
| 2024-02-07 | 3.69 | 3.78 | 3.68 | 3.78 | 2.97 | qfq | 46,399,956 | 174,179,809 | 1.89% |
| 2024-02-06 | 3.54 | 3.72 | 3.53 | 3.71 | 2.92 | qfq | 45,217,596 | 164,776,084 | 4.21% |
| 2024-02-05 | 3.58 | 3.63 | 3.48 | 3.56 | 2.80 | qfq | 42,728,198 | 151,664,147 | -1.11% |
| 2024-02-02 | 3.63 | 3.73 | 3.54 | 3.60 | 2.83 | qfq | 40,592,106 | 148,211,248 | -0.83% |
| 2024-02-01 | 3.65 | 3.72 | 3.61 | 3.63 | 2.86 | qfq | 30,689,493 | 112,158,466 | -0.55% |
| 2024-01-31 | 3.66 | 3.72 | 3.63 | 3.65 | 2.87 | qfq | 33,589,142 | 123,331,013 | -0.54% |
| 2024-01-30 | 3.70 | 3.75 | 3.66 | 3.67 | 2.89 | qfq | 26,301,880 | 97,483,185 | -1.61% |
| 2024-01-29 | 3.75 | 3.79 | 3.71 | 3.73 | 2.94 | qfq | 32,970,460 | 123,641,132 | -0.27% |
| 2024-01-26 | 3.68 | 3.78 | 3.68 | 3.74 | 2.94 | qfq | 33,092,323 | 123,652,459 | 1.91% |
| 2024-01-25 | 3.65 | 3.68 | 3.62 | 3.67 | 2.89 | qfq | 35,846,907 | 131,289,377 | 0.27% |
| 2024-01-24 | 3.59 | 3.67 | 3.53 | 3.66 | 2.88 | qfq | 30,216,105 | 109,403,452 | 1.39% |
| 2024-01-23 | 3.57 | 3.65 | 3.48 | 3.61 | 2.84 | qfq | 31,499,047 | 112,301,294 | 0.84% |
| 2024-01-22 | 3.70 | 3.70 | 3.55 | 3.58 | 2.82 | qfq | 31,964,372 | 115,969,923 | -2.98% |
| 2024-01-19 | 3.72 | 3.72 | 3.67 | 3.69 | 2.90 | qfq | 16,779,040 | 61,962,256 | -1.07% |
| 2024-01-18 | 3.73 | 3.75 | 3.64 | 3.73 | 2.94 | qfq | 36,249,735 | 133,835,861 | -0.53% |
| 2024-01-17 | 3.76 | 3.80 | 3.74 | 3.75 | 2.95 | qfq | 31,876,040 | 120,481,987 | -0.79% |
| 2024-01-16 | 3.74 | 3.79 | 3.72 | 3.78 | 2.97 | qfq | 35,081,776 | 132,179,753 | 1.34% |
| 2024-01-15 | 3.72 | 3.75 | 3.71 | 3.73 | 2.94 | qfq | 20,241,760 | 75,482,097 | 0.54% |
| 2024-01-12 | 3.66 | 3.77 | 3.65 | 3.71 | 2.92 | qfq | 27,644,133 | 102,716,581 | 1.64% |
| 2024-01-11 | 3.64 | 3.68 | 3.63 | 3.65 | 2.87 | qfq | 19,057,420 | 69,797,789 | 0.00% |
| 2024-01-10 | 3.66 | 3.68 | 3.64 | 3.65 | 2.87 | qfq | 14,884,460 | 54,426,330 | 0.00% |
| 2024-01-09 | 3.63 | 3.66 | 3.57 | 3.65 | 2.87 | qfq | 21,867,033 | 79,338,806 | 0.55% |
| 2024-01-08 | 3.65 | 3.69 | 3.62 | 3.63 | 2.86 | qfq | 31,791,637 | 116,186,115 | -0.27% |
| 2024-01-05 | 3.60 | 3.68 | 3.59 | 3.64 | 2.86 | qfq | 41,747,160 | 152,295,466 | 1.11% |
| 2024-01-04 | 3.60 | 3.61 | 3.58 | 3.60 | 2.83 | qfq | 17,275,080 | 62,150,109 | 0.00% |
| 2024-01-03 | 3.57 | 3.61 | 3.57 | 3.60 | 2.83 | qfq | 13,679,020 | 49,170,138 | 0.84% |
| 2024-01-02 | 3.55 | 3.59 | 3.55 | 3.57 | 2.81 | qfq | 13,171,569 | 47,121,816 | 0.56% |
| 2023-12-29 | 3.54 | 3.56 | 3.53 | 3.55 | 2.79 | qfq | 9,302,852 | 33,036,898 | 0.00% |
| 2023-12-28 | 3.48 | 3.55 | 3.48 | 3.55 | 2.79 | qfq | 14,703,900 | 51,928,619 | 1.43% |
| 2023-12-27 | 3.47 | 3.50 | 3.45 | 3.50 | 2.75 | qfq | 11,178,173 | 38,864,244 | 0.86% |
| 2023-12-26 | 3.47 | 3.48 | 3.46 | 3.47 | 2.73 | qfq | 7,989,300 | 27,738,843 | 0.00% |
| 2023-12-25 | 3.48 | 3.48 | 3.46 | 3.47 | 2.73 | qfq | 8,150,620 | 28,292,797 | -0.29% |
| 2023-12-22 | 3.49 | 3.50 | 3.47 | 3.48 | 2.74 | qfq | 12,873,710 | 44,815,277 | -0.29% |
| 2023-12-21 | 3.53 | 3.53 | 3.45 | 3.49 | 2.75 | qfq | 21,754,360 | 75,845,872 | -0.85% |
| 2023-12-20 | 3.55 | 3.56 | 3.52 | 3.52 | 2.77 | qfq | 12,374,844 | 43,808,654 | -0.56% |
| 2023-12-19 | 3.56 | 3.56 | 3.53 | 3.54 | 2.79 | qfq | 9,925,340 | 35,194,651 | -0.56% |
| 2023-12-18 | 3.57 | 3.59 | 3.54 | 3.56 | 2.80 | qfq | 10,399,609 | 37,087,216 | -0.28% |
| 2023-12-15 | 3.60 | 3.61 | 3.56 | 3.57 | 2.81 | qfq | 12,204,562 | 43,802,787 | -0.56% |
| 2023-12-14 | 3.60 | 3.61 | 3.58 | 3.59 | 2.83 | qfq | 8,574,073 | 30,839,650 | 0.00% |
| 2023-12-13 | 3.61 | 3.62 | 3.59 | 3.59 | 2.83 | qfq | 18,648,180 | 67,290,752 | -0.55% |
| 2023-12-12 | 3.57 | 3.61 | 3.57 | 3.61 | 2.84 | qfq | 11,445,434 | 41,173,288 | 0.56% |
| 2023-12-11 | 3.55 | 3.59 | 3.51 | 3.59 | 2.83 | qfq | 21,031,509 | 74,523,596 | 0.84% |
| 2023-12-08 | 3.55 | 3.58 | 3.55 | 3.56 | 2.80 | qfq | 16,474,770 | 58,726,056 | 0.00% |
| 2023-12-07 | 3.54 | 3.57 | 3.52 | 3.56 | 2.80 | qfq | 12,732,986 | 45,160,449 | 0.56% |
| 2023-12-06 | 3.54 | 3.56 | 3.51 | 3.54 | 2.79 | qfq | 12,898,208 | 45,633,124 | 0.00% |
| 2023-12-05 | 3.59 | 3.60 | 3.53 | 3.54 | 2.79 | qfq | 15,640,820 | 55,769,941 | -1.39% |
| 2023-12-04 | 3.60 | 3.61 | 3.58 | 3.59 | 2.83 | qfq | 10,397,179 | 37,386,638 | -0.28% |
| 2023-12-01 | 3.57 | 3.60 | 3.56 | 3.60 | 2.83 | qfq | 13,742,318 | 49,311,314 | 0.84% |
| 2023-11-30 | 3.58 | 3.59 | 3.56 | 3.57 | 2.81 | qfq | 10,802,840 | 38,604,826 | -0.28% |
| 2023-11-29 | 3.61 | 3.62 | 3.57 | 3.58 | 2.82 | qfq | 16,731,429 | 60,082,528 | -0.83% |
| 2023-11-28 | 3.61 | 3.63 | 3.60 | 3.61 | 2.84 | qfq | 8,641,326 | 31,231,511 | 0.00% |
| 2023-11-27 | 3.65 | 3.65 | 3.60 | 3.61 | 2.84 | qfq | 14,516,464 | 52,488,595 | -0.82% |
| 2023-11-24 | 3.63 | 3.65 | 3.62 | 3.64 | 2.86 | qfq | 17,916,373 | 65,165,857 | 0.28% |
| 2023-11-23 | 3.61 | 3.63 | 3.60 | 3.63 | 2.86 | qfq | 10,768,546 | 38,954,853 | 0.55% |
| 2023-11-22 | 3.63 | 3.64 | 3.61 | 3.61 | 2.84 | qfq | 9,981,920 | 36,176,377 | -0.55% |
| 2023-11-21 | 3.63 | 3.65 | 3.62 | 3.63 | 2.86 | qfq | 22,423,010 | 81,572,571 | 0.28% |
| 2023-11-20 | 3.62 | 3.63 | 3.59 | 3.62 | 2.85 | qfq | 12,086,420 | 43,672,316 | 0.28% |
| 2023-11-17 | 3.63 | 3.64 | 3.60 | 3.61 | 2.84 | qfq | 11,779,235 | 42,554,722 | -0.55% |
| 2023-11-16 | 3.64 | 3.65 | 3.63 | 3.63 | 2.86 | qfq | 9,011,810 | 32,781,943 | -0.27% |
| 2023-11-15 | 3.64 | 3.66 | 3.64 | 3.64 | 2.86 | qfq | 10,490,600 | 38,254,307 | 0.28% |
| 2023-11-14 | 3.62 | 3.64 | 3.62 | 3.63 | 2.86 | qfq | 11,994,238 | 43,529,840 | 0.28% |
| 2023-11-13 | 3.61 | 3.63 | 3.60 | 3.62 | 2.85 | qfq | 10,456,925 | 37,790,480 | 0.28% |
| 2023-11-10 | 3.65 | 3.66 | 3.61 | 3.61 | 2.84 | qfq | 13,436,030 | 48,670,326 | -0.82% |
| 2023-11-09 | 3.64 | 3.66 | 3.64 | 3.64 | 2.86 | qfq | 10,672,656 | 38,919,508 | -0.27% |
| 2023-11-08 | 3.66 | 3.67 | 3.63 | 3.65 | 2.87 | qfq | 15,363,080 | 56,066,346 | -0.27% |
| 2023-11-07 | 3.67 | 3.68 | 3.65 | 3.66 | 2.88 | qfq | 13,840,920 | 50,669,181 | -0.27% |
| 2023-11-06 | 3.65 | 3.68 | 3.64 | 3.67 | 2.89 | qfq | 18,548,114 | 67,909,069 | 0.82% |
| 2023-11-03 | 3.66 | 3.66 | 3.64 | 3.64 | 2.86 | qfq | 14,360,948 | 52,393,852 | -0.27% |
| 2023-11-02 | 3.65 | 3.67 | 3.64 | 3.65 | 2.87 | qfq | 15,120,151 | 55,326,455 | 0.00% |
| 2023-11-01 | 3.67 | 3.68 | 3.63 | 3.65 | 2.87 | qfq | 21,072,074 | 77,002,257 | -0.54% |
| 2023-10-31 | 3.63 | 3.67 | 3.62 | 3.67 | 2.89 | qfq | 28,258,617 | 102,934,349 | 1.38% |
| 2023-10-30 | 3.62 | 3.64 | 3.59 | 3.62 | 2.85 | qfq | 22,011,412 | 79,451,314 | -0.55% |
| 2023-10-27 | 3.62 | 3.65 | 3.61 | 3.64 | 2.86 | qfq | 13,174,209 | 47,857,311 | 0.28% |
| 2023-10-26 | 3.60 | 3.64 | 3.58 | 3.63 | 2.86 | qfq | 14,267,560 | 51,573,633 | 0.55% |
| 2023-10-25 | 3.60 | 3.63 | 3.59 | 3.61 | 2.84 | qfq | 17,357,490 | 62,629,299 | 0.56% |
| 2023-10-24 | 3.57 | 3.60 | 3.55 | 3.59 | 2.83 | qfq | 21,803,187 | 77,986,710 | 0.56% |
| 2023-10-23 | 3.62 | 3.64 | 3.55 | 3.57 | 2.81 | qfq | 19,944,546 | 71,713,160 | -1.92% |
| 2023-10-20 | 3.62 | 3.67 | 3.60 | 3.64 | 2.86 | qfq | 16,823,700 | 61,245,627 | 0.28% |
| 2023-10-19 | 3.73 | 3.74 | 3.63 | 3.63 | 2.86 | qfq | 38,721,807 | 141,779,029 | -3.20% |
| 2023-10-18 | 3.76 | 3.78 | 3.72 | 3.75 | 2.95 | qfq | 15,708,140 | 58,870,448 | -0.53% |
| 2023-10-17 | 3.74 | 3.78 | 3.73 | 3.77 | 2.97 | qfq | 17,307,230 | 65,104,025 | 0.53% |
| 2023-10-16 | 3.73 | 3.75 | 3.70 | 3.75 | 2.95 | qfq | 17,682,820 | 65,872,189 | 0.81% |
| 2023-10-13 | 3.73 | 3.76 | 3.70 | 3.72 | 2.93 | qfq | 15,388,214 | 57,450,304 | -0.53% |
| 2023-10-12 | 3.74 | 3.77 | 3.73 | 3.74 | 2.94 | qfq | 18,917,920 | 70,938,205 | 1.08% |
| 2023-10-11 | 3.77 | 3.78 | 3.70 | 3.70 | 2.91 | qfq | 21,724,700 | 81,114,452 | -1.60% |
| 2023-10-10 | 3.78 | 3.81 | 3.76 | 3.76 | 2.96 | qfq | 15,153,720 | 57,258,246 | -0.27% |
| 2023-10-09 | 3.82 | 3.82 | 3.75 | 3.77 | 2.97 | qfq | 19,624,100 | 74,007,832 | -1.31% |
| 2023-09-28 | 3.83 | 3.84 | 3.81 | 3.82 | 3.01 | qfq | 14,519,580 | 55,518,834 | 0.00% |
| 2023-09-27 | 3.85 | 3.85 | 3.81 | 3.82 | 3.01 | qfq | 16,799,196 | 64,311,179 | -0.52% |
| 2023-09-26 | 3.84 | 3.86 | 3.83 | 3.84 | 3.02 | qfq | 17,649,513 | 67,876,197 | 0.00% |
| 2023-09-25 | 3.83 | 3.87 | 3.82 | 3.84 | 3.02 | qfq | 17,359,773 | 66,752,724 | 0.00% |
| 2023-09-22 | 3.82 | 3.85 | 3.81 | 3.84 | 3.02 | qfq | 22,718,665 | 87,081,370 | 0.26% |
| 2023-09-21 | 3.84 | 3.85 | 3.80 | 3.83 | 3.01 | qfq | 16,284,960 | 62,281,841 | 0.00% |
| 2023-09-20 | 3.83 | 3.85 | 3.80 | 3.83 | 3.01 | qfq | 19,816,831 | 75,968,536 | 0.26% |
| 2023-09-19 | 3.79 | 3.83 | 3.79 | 3.82 | 3.01 | qfq | 18,947,638 | 72,344,847 | 0.26% |
| 2023-09-18 | 3.82 | 3.83 | 3.76 | 3.81 | 3.00 | qfq | 16,288,910 | 61,665,184 | 0.26% |
| 2023-09-15 | 3.81 | 3.84 | 3.78 | 3.80 | 2.99 | qfq | 24,335,760 | 92,739,584 | 0.26% |
| 2023-09-14 | 3.76 | 3.80 | 3.75 | 3.79 | 2.98 | qfq | 18,618,795 | 70,427,510 | 0.53% |
| 2023-09-13 | 3.78 | 3.80 | 3.75 | 3.77 | 2.97 | qfq | 15,810,812 | 59,603,298 | -0.26% |
| 2023-09-12 | 3.80 | 3.81 | 3.77 | 3.78 | 2.97 | qfq | 12,173,780 | 46,103,980 | -0.53% |
| 2023-09-11 | 3.77 | 3.82 | 3.77 | 3.80 | 2.99 | qfq | 21,417,030 | 81,364,179 | 0.80% |
| 2023-09-08 | 3.75 | 3.79 | 3.75 | 3.77 | 2.97 | qfq | 15,066,740 | 56,709,598 | 0.27% |
| 2023-09-07 | 3.77 | 3.79 | 3.75 | 3.76 | 2.96 | qfq | 16,964,240 | 63,980,915 | 0.00% |
| 2023-09-06 | 3.76 | 3.78 | 3.75 | 3.76 | 2.96 | qfq | 12,735,520 | 47,959,195 | -0.27% |
| 2023-09-05 | 3.82 | 3.82 | 3.76 | 3.77 | 2.97 | qfq | 25,871,815 | 97,663,564 | -1.31% |
| 2023-09-04 | 3.74 | 3.85 | 3.73 | 3.82 | 3.01 | qfq | 44,968,522 | 171,101,544 | 2.41% |
| 2023-09-01 | 3.72 | 3.76 | 3.71 | 3.73 | 2.94 | qfq | 23,337,569 | 87,156,484 | 0.54% |
| 2023-08-31 | 3.73 | 3.76 | 3.70 | 3.71 | 2.92 | qfq | 28,304,849 | 105,274,214 | -0.54% |
| 2023-08-30 | 3.81 | 3.82 | 3.73 | 3.73 | 2.94 | qfq | 43,190,100 | 162,724,240 | -2.61% |
| 2023-08-29 | 3.93 | 3.95 | 3.78 | 3.83 | 3.01 | qfq | 68,447,289 | 262,530,824 | -3.04% |
| 2023-08-28 | 4.04 | 4.10 | 3.92 | 3.95 | 3.11 | qfq | 50,408,682 | 200,831,543 | 2.33% |
| 2023-08-25 | 3.83 | 3.91 | 3.82 | 3.86 | 3.04 | qfq | 22,452,900 | 86,928,607 | 0.78% |
| 2023-08-24 | 3.89 | 3.91 | 3.83 | 3.83 | 3.01 | qfq | 18,063,620 | 69,683,214 | -1.54% |
| 2023-08-23 | 3.89 | 3.95 | 3.88 | 3.89 | 3.06 | qfq | 21,378,460 | 83,652,323 | 0.00% |
| 2023-08-22 | 3.87 | 3.90 | 3.85 | 3.89 | 3.06 | qfq | 19,599,648 | 75,990,613 | 0.78% |
| 2023-08-21 | 3.93 | 3.93 | 3.86 | 3.86 | 3.04 | qfq | 18,781,880 | 73,137,502 | -1.53% |
| 2023-08-18 | 3.88 | 3.95 | 3.88 | 3.92 | 3.08 | qfq | 28,673,760 | 112,717,980 | 1.03% |
| 2023-08-17 | 3.92 | 3.93 | 3.86 | 3.88 | 3.05 | qfq | 20,953,427 | 81,376,782 | -0.77% |
| 2023-08-16 | 3.91 | 3.95 | 3.87 | 3.91 | 3.08 | qfq | 17,884,200 | 69,935,382 | -0.26% |
| 2023-08-15 | 3.90 | 3.94 | 3.86 | 3.92 | 3.08 | qfq | 19,120,943 | 74,570,262 | 0.51% |
| 2023-08-14 | 3.93 | 3.94 | 3.86 | 3.90 | 3.07 | qfq | 20,252,274 | 78,901,638 | -1.02% |
| 2023-08-11 | 4.00 | 4.02 | 3.92 | 3.94 | 3.10 | qfq | 23,741,060 | 93,959,479 | -1.75% |
| 2023-08-10 | 3.98 | 4.02 | 3.97 | 4.01 | 3.16 | qfq | 19,156,440 | 76,592,218 | 0.50% |
| 2023-08-09 | 3.98 | 4.02 | 3.97 | 3.99 | 3.14 | qfq | 16,239,288 | 64,912,207 | -0.25% |
| 2023-08-08 | 4.00 | 4.02 | 3.98 | 4.00 | 3.15 | qfq | 17,472,916 | 69,846,499 | 0.00% |
| 2023-08-07 | 4.03 | 4.04 | 3.98 | 4.00 | 3.15 | qfq | 27,369,791 | 109,576,654 | -1.23% |
| 2023-08-04 | 4.03 | 4.11 | 4.01 | 4.05 | 3.19 | qfq | 53,269,818 | 216,046,697 | 1.00% |
| 2023-08-03 | 3.96 | 4.03 | 3.95 | 4.01 | 3.16 | qfq | 31,350,874 | 125,195,831 | 1.01% |
| 2023-08-02 | 3.97 | 4.03 | 3.94 | 3.97 | 3.12 | qfq | 28,896,840 | 114,816,870 | -0.50% |
| 2023-08-01 | 3.97 | 4.00 | 3.96 | 3.99 | 3.14 | qfq | 41,171,528 | 163,947,939 | 0.00% |
| 2023-07-31 | 3.92 | 4.01 | 3.91 | 3.99 | 3.14 | qfq | 56,930,700 | 226,313,538 | 2.05% |
| 2023-07-28 | 3.80 | 3.93 | 3.79 | 3.91 | 3.08 | qfq | 48,555,289 | 188,576,357 | 2.89% |
| 2023-07-27 | 3.78 | 3.84 | 3.78 | 3.80 | 2.99 | qfq | 15,180,007 | 57,892,595 | 0.53% |
| 2023-07-26 | 3.78 | 3.80 | 3.77 | 3.78 | 2.97 | qfq | 10,665,826 | 40,344,084 | -0.26% |
| 2023-07-25 | 3.75 | 3.80 | 3.74 | 3.79 | 2.98 | qfq | 19,451,380 | 73,457,157 | 1.61% |
| 2023-07-24 | 3.74 | 3.75 | 3.72 | 3.73 | 2.94 | qfq | 7,174,719 | 26,794,497 | -0.53% |
| 2023-07-21 | 3.73 | 3.75 | 3.72 | 3.75 | 2.95 | qfq | 10,864,320 | 40,578,622 | 0.81% |
| 2023-07-20 | 3.73 | 3.75 | 3.72 | 3.72 | 2.93 | qfq | 11,240,260 | 41,959,878 | -0.27% |
| 2023-07-19 | 3.72 | 3.74 | 3.71 | 3.73 | 2.94 | qfq | 6,198,815 | 23,091,024 | 0.00% |
| 2023-07-18 | 3.70 | 3.73 | 3.69 | 3.73 | 2.94 | qfq | 10,712,745 | 39,805,632 | 0.81% |