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
张家港行002839.SZ
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）39,971,116
成交额（元）174,885,053
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-09 | 2025-10-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.2 | — | — | — | 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 | 4.34 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 39,971,116 | 174,885,053 | 0.00% |
| 2026-07-16 | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | qfq | 26,764,038 | 115,400,060 | -0.23% |
| 2026-07-15 | 4.21 | 4.34 | 4.20 | 4.33 | 4.33 | qfq | 33,721,140 | 144,735,659 | 2.61% |
| 2026-07-14 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 29,014,341 | 122,096,295 | 0.96% |
| 2026-07-13 | 4.10 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 30,477,120 | 126,696,025 | 2.20% |
| 2026-07-10 | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 17,538,220 | 71,704,910 | 0.00% |
| 2026-07-09 | 4.13 | 4.16 | 4.08 | 4.09 | 4.09 | qfq | 27,042,200 | 111,360,298 | -1.21% |
| 2026-07-08 | 4.10 | 4.17 | 4.07 | 4.14 | 4.14 | qfq | 24,448,567 | 100,842,841 | 0.73% |
| 2026-07-07 | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 23,583,965 | 97,078,938 | -1.91% |
| 2026-07-06 | 4.04 | 4.19 | 4.03 | 4.19 | 4.19 | qfq | 35,053,226 | 144,530,768 | 3.46% |
| 2026-07-03 | 4.02 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 21,681,517 | 87,511,300 | 0.75% |
| 2026-07-02 | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | qfq | 22,711,678 | 90,825,816 | 1.77% |
| 2026-07-01 | 3.90 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 17,806,839 | 70,169,583 | 1.28% |
| 2026-06-30 | 3.97 | 3.99 | 3.87 | 3.90 | 3.90 | qfq | 20,915,620 | 81,843,072 | -2.01% |
| 2026-06-29 | 3.98 | 4.02 | 3.88 | 3.98 | 3.98 | qfq | 19,978,455 | 79,089,760 | -0.50% |
| 2026-06-26 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | qfq | 17,053,380 | 68,493,775 | -1.48% |
| 2026-06-25 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 16,505,320 | 67,129,453 | -0.49% |
| 2026-06-24 | 4.21 | 4.22 | 4.07 | 4.08 | 4.08 | qfq | 22,694,555 | 93,698,040 | -3.09% |
| 2026-06-23 | 4.12 | 4.22 | 4.11 | 4.21 | 4.21 | qfq | 24,040,053 | 100,710,116 | 1.94% |
| 2026-06-22 | 4.12 | 4.16 | 4.05 | 4.13 | 4.13 | qfq | 20,359,936 | 83,537,207 | 0.24% |
| 2026-06-18 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | qfq | 19,368,714 | 80,520,437 | -2.37% |
| 2026-06-17 | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | qfq | 15,460,595 | 64,925,338 | -0.24% |
| 2026-06-16 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 27,647,900 | 116,987,001 | -1.63% |
| 2026-06-15 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | qfq | 25,288,597 | 108,804,622 | 0.00% |
| 2026-06-12 | 4.25 | 4.30 | 4.23 | 4.30 | 4.30 | qfq | 24,396,999 | 104,254,063 | 0.94% |
| 2026-06-11 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 19,366,060 | 82,718,252 | -1.16% |
| 2026-06-10 | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | qfq | 24,333,861 | 104,172,226 | 1.65% |
| 2026-06-09 | 4.21 | 4.26 | 4.17 | 4.24 | 4.24 | qfq | 22,730,673 | 96,136,399 | 0.47% |
| 2026-06-08 | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 21,125,880 | 88,928,980 | -0.24% |
| 2026-06-05 | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | qfq | 17,599,493 | 74,248,739 | 1.20% |
| 2026-06-04 | 4.26 | 4.29 | 4.17 | 4.18 | 4.18 | qfq | 18,033,080 | 76,097,797 | -1.88% |
| 2026-06-03 | 4.32 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 22,884,280 | 97,589,294 | -1.39% |
| 2026-06-02 | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 22,214,380 | 96,514,477 | -0.46% |
| 2026-06-01 | 4.23 | 4.37 | 4.18 | 4.34 | 4.34 | qfq | 28,288,760 | 121,168,805 | 2.36% |
| 2026-05-29 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 24,361,089 | 102,682,692 | 1.44% |
| 2026-05-28 | 4.21 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 15,712,575 | 65,779,506 | -0.71% |
| 2026-05-27 | 4.23 | 4.26 | 4.20 | 4.21 | 4.21 | qfq | 12,909,540 | 54,492,369 | -0.47% |
| 2026-05-26 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | qfq | 12,753,960 | 53,959,348 | 0.00% |
| 2026-05-25 | 4.27 | 4.28 | 4.22 | 4.23 | 4.23 | qfq | 14,237,860 | 60,454,505 | -0.94% |
| 2026-05-22 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | qfq | 15,518,760 | 66,273,007 | -0.23% |
| 2026-05-21 | 4.29 | 4.34 | 4.25 | 4.28 | 4.28 | qfq | 22,496,851 | 96,828,238 | -2.51% |
| 2026-05-20 | 4.40 | 4.41 | 4.35 | 4.39 | 4.27 | qfq | 18,121,000 | 79,280,673 | -0.23% |
| 2026-05-19 | 4.38 | 4.42 | 4.36 | 4.40 | 4.28 | qfq | 18,975,560 | 83,555,721 | 0.23% |
| 2026-05-18 | 4.36 | 4.39 | 4.33 | 4.39 | 4.27 | qfq | 24,582,540 | 107,259,593 | 0.69% |
| 2026-05-15 | 4.45 | 4.45 | 4.35 | 4.36 | 4.24 | qfq | 30,904,660 | 135,850,836 | -2.02% |
| 2026-05-14 | 4.48 | 4.49 | 4.44 | 4.45 | 4.33 | qfq | 21,402,948 | 95,541,957 | -0.45% |
| 2026-05-13 | 4.48 | 4.49 | 4.46 | 4.47 | 4.35 | qfq | 19,682,426 | 88,002,879 | 0.00% |
| 2026-05-12 | 4.47 | 4.49 | 4.46 | 4.47 | 4.35 | qfq | 22,603,101 | 101,114,248 | 0.00% |
| 2026-05-11 | 4.48 | 4.48 | 4.44 | 4.47 | 4.35 | qfq | 26,927,040 | 120,003,829 | -0.22% |
| 2026-05-08 | 4.49 | 4.51 | 4.46 | 4.48 | 4.36 | qfq | 19,997,793 | 89,611,233 | -0.44% |
| 2026-05-07 | 4.53 | 4.56 | 4.47 | 4.50 | 4.38 | qfq | 28,964,100 | 130,174,980 | -0.66% |
| 2026-05-06 | 4.57 | 4.58 | 4.51 | 4.53 | 4.41 | qfq | 37,416,088 | 169,628,550 | -0.66% |
| 2026-04-30 | 4.60 | 4.64 | 4.55 | 4.56 | 4.44 | qfq | 26,152,741 | 119,923,015 | -1.51% |
| 2026-04-29 | 4.58 | 4.68 | 4.58 | 4.63 | 4.50 | qfq | 22,133,422 | 102,508,712 | 0.65% |
| 2026-04-28 | 4.64 | 4.66 | 4.58 | 4.60 | 4.47 | qfq | 22,135,583 | 102,033,666 | -0.86% |
| 2026-04-27 | 4.67 | 4.73 | 4.64 | 4.64 | 4.51 | qfq | 23,612,860 | 110,312,887 | -0.22% |
| 2026-04-24 | 4.73 | 4.73 | 4.60 | 4.65 | 4.52 | qfq | 37,837,380 | 176,111,004 | -2.31% |
| 2026-04-23 | 4.68 | 4.78 | 4.67 | 4.76 | 4.63 | qfq | 34,801,783 | 164,915,979 | 1.28% |
| 2026-04-22 | 4.62 | 4.71 | 4.60 | 4.70 | 4.57 | qfq | 34,635,950 | 161,887,892 | 1.51% |
| 2026-04-21 | 4.55 | 4.64 | 4.55 | 4.63 | 4.50 | qfq | 28,701,280 | 132,174,340 | 1.76% |
| 2026-04-20 | 4.50 | 4.57 | 4.49 | 4.55 | 4.43 | qfq | 25,353,911 | 115,115,803 | 0.89% |
| 2026-04-17 | 4.51 | 4.52 | 4.48 | 4.51 | 4.39 | qfq | 18,480,396 | 83,179,263 | -0.22% |
| 2026-04-16 | 4.52 | 4.54 | 4.50 | 4.52 | 4.40 | qfq | 18,979,004 | 85,852,641 | 0.22% |
| 2026-04-15 | 4.47 | 4.52 | 4.46 | 4.51 | 4.39 | qfq | 22,258,159 | 100,094,166 | 0.89% |
| 2026-04-14 | 4.45 | 4.48 | 4.44 | 4.47 | 4.35 | qfq | 17,638,280 | 78,595,190 | 0.45% |
| 2026-04-13 | 4.49 | 4.49 | 4.44 | 4.45 | 4.33 | qfq | 16,802,400 | 74,874,167 | -0.89% |
| 2026-04-10 | 4.49 | 4.52 | 4.48 | 4.49 | 4.37 | qfq | 19,455,240 | 87,517,667 | 0.22% |
| 2026-04-09 | 4.53 | 4.55 | 4.48 | 4.48 | 4.36 | qfq | 22,427,180 | 100,992,391 | -1.32% |
| 2026-04-08 | 4.49 | 4.54 | 4.48 | 4.54 | 4.42 | qfq | 28,580,700 | 128,847,244 | 2.02% |
| 2026-04-07 | 4.48 | 4.50 | 4.43 | 4.45 | 4.33 | qfq | 24,414,768 | 108,828,748 | -0.45% |
| 2026-04-03 | 4.53 | 4.54 | 4.45 | 4.47 | 4.35 | qfq | 25,911,360 | 116,090,864 | -1.54% |
| 2026-04-02 | 4.54 | 4.57 | 4.50 | 4.54 | 4.42 | qfq | 28,359,780 | 128,693,544 | 0.44% |
| 2026-04-01 | 4.52 | 4.55 | 4.49 | 4.52 | 4.40 | qfq | 33,080,050 | 149,548,360 | 0.67% |
| 2026-03-31 | 4.50 | 4.55 | 4.48 | 4.49 | 4.37 | qfq | 28,576,340 | 129,026,275 | 0.00% |
| 2026-03-30 | 4.46 | 4.53 | 4.46 | 4.49 | 4.37 | qfq | 30,410,860 | 136,634,690 | 0.00% |
| 2026-03-27 | 4.55 | 4.57 | 4.47 | 4.49 | 4.37 | qfq | 28,543,020 | 128,885,059 | -1.75% |
| 2026-03-26 | 4.53 | 4.59 | 4.51 | 4.57 | 4.45 | qfq | 33,310,609 | 151,898,330 | 0.88% |
| 2026-03-25 | 4.45 | 4.55 | 4.41 | 4.53 | 4.41 | qfq | 30,209,056 | 135,644,323 | 1.80% |
| 2026-03-24 | 4.35 | 4.46 | 4.31 | 4.45 | 4.33 | qfq | 37,519,670 | 164,716,405 | 3.97% |
| 2026-03-23 | 4.51 | 4.52 | 4.25 | 4.28 | 4.16 | qfq | 57,584,660 | 251,348,190 | -5.93% |
| 2026-03-20 | 4.60 | 4.63 | 4.55 | 4.55 | 4.43 | qfq | 26,812,960 | 122,860,629 | -0.66% |
| 2026-03-19 | 4.62 | 4.66 | 4.58 | 4.58 | 4.45 | qfq | 21,411,152 | 98,910,824 | -0.87% |
| 2026-03-18 | 4.67 | 4.68 | 4.59 | 4.62 | 4.49 | qfq | 28,631,590 | 132,577,594 | -1.07% |
| 2026-03-17 | 4.63 | 4.69 | 4.63 | 4.67 | 4.54 | qfq | 29,015,600 | 135,657,229 | 0.86% |
| 2026-03-16 | 4.60 | 4.66 | 4.58 | 4.63 | 4.50 | qfq | 29,977,410 | 138,608,250 | 0.43% |
| 2026-03-13 | 4.59 | 4.65 | 4.57 | 4.61 | 4.48 | qfq | 33,224,548 | 153,086,609 | 0.22% |
| 2026-03-12 | 4.54 | 4.61 | 4.53 | 4.60 | 4.47 | qfq | 29,853,696 | 136,975,647 | 1.10% |
| 2026-03-11 | 4.50 | 4.56 | 4.48 | 4.55 | 4.43 | qfq | 28,352,782 | 128,176,514 | 1.11% |
| 2026-03-10 | 4.52 | 4.52 | 4.48 | 4.50 | 4.38 | qfq | 27,664,540 | 124,463,588 | -0.22% |
| 2026-03-09 | 4.51 | 4.54 | 4.47 | 4.51 | 4.39 | qfq | 32,924,240 | 148,256,775 | 0.00% |
| 2026-03-06 | 4.48 | 4.53 | 4.47 | 4.51 | 4.39 | qfq | 26,991,825 | 121,459,785 | 0.45% |
| 2026-03-05 | 4.48 | 4.53 | 4.46 | 4.49 | 4.37 | qfq | 35,735,859 | 160,613,952 | 1.35% |
| 2026-03-04 | 4.51 | 4.51 | 4.40 | 4.43 | 4.31 | qfq | 48,072,999 | 213,992,575 | -2.42% |
| 2026-03-03 | 4.58 | 4.61 | 4.52 | 4.54 | 4.42 | qfq | 42,860,118 | 195,821,053 | -0.87% |
| 2026-03-02 | 4.57 | 4.61 | 4.53 | 4.58 | 4.45 | qfq | 37,504,226 | 171,730,922 | 0.00% |
| 2026-02-27 | 4.58 | 4.62 | 4.57 | 4.58 | 4.45 | qfq | 25,133,690 | 115,459,268 | 0.22% |
| 2026-02-26 | 4.61 | 4.62 | 4.55 | 4.57 | 4.45 | qfq | 27,418,820 | 125,550,031 | -0.22% |
| 2026-02-25 | 4.64 | 4.69 | 4.57 | 4.58 | 4.45 | qfq | 34,069,136 | 157,560,680 | -0.87% |
| 2026-02-24 | 4.65 | 4.67 | 4.62 | 4.62 | 4.49 | qfq | 19,360,440 | 89,801,612 | -0.22% |
| 2026-02-13 | 4.66 | 4.71 | 4.63 | 4.63 | 4.50 | qfq | 18,930,060 | 88,351,877 | -0.86% |
| 2026-02-12 | 4.75 | 4.76 | 4.66 | 4.67 | 4.54 | qfq | 25,770,259 | 120,883,989 | -1.89% |
| 2026-02-11 | 4.73 | 4.78 | 4.70 | 4.76 | 4.63 | qfq | 24,308,963 | 115,355,083 | 0.63% |
| 2026-02-10 | 4.75 | 4.77 | 4.70 | 4.73 | 4.60 | qfq | 18,005,220 | 85,247,919 | -0.42% |
| 2026-02-09 | 4.67 | 4.79 | 4.66 | 4.75 | 4.62 | qfq | 40,181,841 | 190,159,793 | 1.50% |
| 2026-02-06 | 4.66 | 4.75 | 4.63 | 4.68 | 4.55 | qfq | 41,511,800 | 194,868,360 | 0.21% |
| 2026-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | 4.54 | qfq | 39,045,156 | 181,022,419 | 2.41% |
| 2026-02-04 | 4.48 | 4.58 | 4.47 | 4.56 | 4.44 | qfq | 24,434,056 | 110,891,222 | 1.56% |
| 2026-02-03 | 4.54 | 4.55 | 4.46 | 4.49 | 4.37 | qfq | 32,189,460 | 144,494,601 | -0.88% |
| 2026-02-02 | 4.56 | 4.62 | 4.52 | 4.53 | 4.41 | qfq | 31,554,640 | 144,376,168 | -0.88% |
| 2026-01-30 | 4.60 | 4.63 | 4.55 | 4.57 | 4.45 | qfq | 31,973,229 | 146,819,182 | -0.65% |
| 2026-01-29 | 4.51 | 4.61 | 4.49 | 4.60 | 4.47 | qfq | 40,687,085 | 185,820,419 | 1.77% |
| 2026-01-28 | 4.46 | 4.54 | 4.45 | 4.52 | 4.40 | qfq | 33,373,540 | 150,457,129 | 1.35% |
| 2026-01-27 | 4.48 | 4.50 | 4.45 | 4.46 | 4.34 | qfq | 25,064,120 | 112,130,444 | -0.67% |
| 2026-01-26 | 4.47 | 4.51 | 4.44 | 4.49 | 4.37 | qfq | 29,317,409 | 131,370,378 | 0.45% |
| 2026-01-23 | 4.47 | 4.51 | 4.46 | 4.47 | 4.35 | qfq | 23,144,090 | 103,906,617 | -0.22% |
| 2026-01-22 | 4.45 | 4.49 | 4.44 | 4.48 | 4.36 | qfq | 26,042,120 | 116,438,049 | 0.90% |
| 2026-01-21 | 4.48 | 4.49 | 4.43 | 4.44 | 4.32 | qfq | 23,668,472 | 105,470,867 | -0.89% |
| 2026-01-20 | 4.43 | 4.48 | 4.41 | 4.48 | 4.36 | qfq | 23,796,674 | 105,908,742 | 1.36% |
| 2026-01-19 | 4.42 | 4.44 | 4.40 | 4.42 | 4.30 | qfq | 17,385,314 | 76,900,063 | 0.00% |
| 2026-01-16 | 4.48 | 4.48 | 4.40 | 4.42 | 4.30 | qfq | 21,516,267 | 95,463,393 | -1.12% |
| 2026-01-15 | 4.47 | 4.49 | 4.45 | 4.47 | 4.35 | qfq | 17,582,856 | 78,571,609 | 0.00% |
| 2026-01-14 | 4.54 | 4.54 | 4.47 | 4.47 | 4.35 | qfq | 39,549,082 | 178,229,055 | -1.54% |
| 2026-01-13 | 4.54 | 4.58 | 4.53 | 4.54 | 4.42 | qfq | 34,501,060 | 157,084,990 | 0.00% |
| 2026-01-12 | 4.52 | 4.54 | 4.50 | 4.54 | 4.42 | qfq | 25,308,869 | 114,325,973 | 0.00% |
| 2026-01-09 | 4.52 | 4.54 | 4.49 | 4.54 | 4.42 | qfq | 26,645,598 | 120,264,206 | 0.22% |
| 2026-01-08 | 4.58 | 4.59 | 4.52 | 4.53 | 4.41 | qfq | 27,239,680 | 123,799,614 | -1.31% |
| 2026-01-07 | 4.58 | 4.62 | 4.56 | 4.59 | 4.46 | qfq | 27,443,581 | 125,881,745 | 0.00% |
| 2026-01-06 | 4.58 | 4.59 | 4.54 | 4.59 | 4.46 | qfq | 27,611,075 | 126,086,594 | 0.22% |
| 2026-01-05 | 4.56 | 4.59 | 4.51 | 4.58 | 4.45 | qfq | 29,709,085 | 135,032,246 | 0.22% |
| 2025-12-31 | 4.59 | 4.64 | 4.56 | 4.57 | 4.45 | qfq | 27,320,844 | 125,771,194 | -0.65% |
| 2025-12-30 | 4.61 | 4.64 | 4.57 | 4.60 | 4.47 | qfq | 32,192,304 | 148,276,625 | -0.22% |
| 2025-12-29 | 4.58 | 4.65 | 4.55 | 4.61 | 4.48 | qfq | 33,081,547 | 152,373,404 | 0.44% |
| 2025-12-26 | 4.58 | 4.61 | 4.57 | 4.59 | 4.46 | qfq | 19,542,280 | 89,741,557 | -0.43% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.61 | 4.48 | qfq | 19,811,799 | 91,008,954 | 0.44% |
| 2025-12-24 | 4.56 | 4.60 | 4.53 | 4.59 | 4.46 | qfq | 23,278,260 | 106,252,379 | 0.44% |
| 2025-12-23 | 4.58 | 4.64 | 4.55 | 4.57 | 4.45 | qfq | 26,187,320 | 120,259,380 | -0.44% |
| 2025-12-22 | 4.65 | 4.66 | 4.58 | 4.59 | 4.46 | qfq | 29,737,916 | 136,980,532 | -1.50% |
| 2025-12-19 | 4.65 | 4.67 | 4.60 | 4.66 | 4.53 | qfq | 31,089,153 | 144,123,690 | 0.22% |
| 2025-12-18 | 4.59 | 4.67 | 4.56 | 4.65 | 4.52 | qfq | 29,621,697 | 137,030,475 | 1.75% |
| 2025-12-17 | 4.61 | 4.61 | 4.55 | 4.57 | 4.45 | qfq | 32,899,480 | 150,726,088 | -0.65% |
| 2025-12-16 | 4.65 | 4.71 | 4.59 | 4.60 | 4.47 | qfq | 41,184,420 | 191,004,334 | -1.29% |
| 2025-12-15 | 4.69 | 4.71 | 4.62 | 4.66 | 4.53 | qfq | 46,646,148 | 217,874,044 | -0.85% |
| 2025-12-12 | 4.77 | 4.79 | 4.61 | 4.70 | 4.57 | qfq | 125,908,740 | 589,899,461 | -1.26% |
| 2025-12-11 | 4.67 | 4.79 | 4.67 | 4.76 | 4.63 | qfq | 61,204,621 | 290,829,373 | 1.49% |
| 2025-12-10 | 4.73 | 4.80 | 4.61 | 4.69 | 4.56 | qfq | 58,769,400 | 275,614,924 | -1.05% |
| 2025-12-09 | 4.69 | 4.80 | 4.66 | 4.74 | 4.61 | qfq | 42,368,445 | 201,007,629 | 0.85% |
| 2025-12-08 | 4.73 | 4.74 | 4.64 | 4.70 | 4.57 | qfq | 39,765,949 | 186,606,542 | -0.42% |
| 2025-12-05 | 4.78 | 4.80 | 4.67 | 4.72 | 4.59 | qfq | 37,786,418 | 178,394,658 | -1.46% |
| 2025-12-04 | 4.78 | 4.83 | 4.77 | 4.79 | 4.66 | qfq | 35,073,832 | 168,239,194 | -0.21% |
| 2025-12-03 | 4.75 | 4.90 | 4.74 | 4.80 | 4.67 | qfq | 59,239,430 | 286,200,433 | 0.84% |
| 2025-12-02 | 4.74 | 4.79 | 4.70 | 4.76 | 4.63 | qfq | 56,177,694 | 266,667,787 | 0.42% |
| 2025-12-01 | 4.65 | 4.82 | 4.65 | 4.74 | 4.61 | qfq | 111,936,287 | 531,186,213 | 4.41% |
| 2025-11-28 | 4.58 | 4.59 | 4.53 | 4.54 | 4.42 | qfq | 23,952,135 | 108,968,677 | -0.66% |
| 2025-11-27 | 4.53 | 4.60 | 4.51 | 4.57 | 4.45 | qfq | 23,896,686 | 108,941,067 | 0.66% |
| 2025-11-26 | 4.58 | 4.61 | 4.53 | 4.54 | 4.42 | qfq | 29,194,426 | 133,332,565 | -0.66% |
| 2025-11-25 | 4.53 | 4.59 | 4.51 | 4.57 | 4.45 | qfq | 28,001,249 | 127,733,702 | 0.66% |
| 2025-11-24 | 4.53 | 4.58 | 4.48 | 4.54 | 4.42 | qfq | 37,891,991 | 172,156,001 | 0.67% |
| 2025-11-21 | 4.64 | 4.65 | 4.50 | 4.51 | 4.39 | qfq | 38,944,102 | 177,957,759 | -2.59% |
| 2025-11-20 | 4.57 | 4.68 | 4.57 | 4.63 | 4.50 | qfq | 35,031,524 | 162,172,021 | 1.09% |
| 2025-11-19 | 4.57 | 4.61 | 4.56 | 4.58 | 4.45 | qfq | 23,463,340 | 107,564,252 | -0.22% |
| 2025-11-18 | 4.60 | 4.62 | 4.56 | 4.59 | 4.46 | qfq | 24,874,240 | 113,992,575 | -0.22% |
| 2025-11-17 | 4.66 | 4.66 | 4.58 | 4.60 | 4.47 | qfq | 27,251,367 | 125,536,606 | -1.50% |
| 2025-11-14 | 4.66 | 4.71 | 4.66 | 4.67 | 4.54 | qfq | 25,593,109 | 120,122,246 | 0.21% |
| 2025-11-13 | 4.70 | 4.70 | 4.61 | 4.66 | 4.53 | qfq | 35,254,860 | 164,067,332 | -0.85% |
| 2025-11-12 | 4.66 | 4.71 | 4.65 | 4.70 | 4.57 | qfq | 36,456,980 | 170,859,513 | 0.86% |
| 2025-11-11 | 4.61 | 4.68 | 4.58 | 4.66 | 4.53 | qfq | 30,506,080 | 141,540,918 | 1.08% |
| 2025-11-10 | 4.59 | 4.63 | 4.56 | 4.61 | 4.48 | qfq | 29,306,988 | 134,977,088 | 0.44% |
| 2025-11-07 | 4.59 | 4.65 | 4.59 | 4.59 | 4.46 | qfq | 24,831,187 | 114,499,705 | -0.43% |
| 2025-11-06 | 4.61 | 4.63 | 4.56 | 4.61 | 4.48 | qfq | 29,205,668 | 134,488,457 | 0.00% |
| 2025-11-05 | 4.61 | 4.63 | 4.57 | 4.61 | 4.48 | qfq | 44,523,403 | 205,050,464 | 0.22% |
| 2025-11-04 | 4.51 | 4.61 | 4.49 | 4.60 | 4.47 | qfq | 51,958,994 | 237,992,850 | 1.77% |
| 2025-11-03 | 4.45 | 4.53 | 4.44 | 4.52 | 4.40 | qfq | 45,091,532 | 202,629,691 | 1.80% |
| 2025-10-31 | 4.41 | 4.44 | 4.39 | 4.44 | 4.32 | qfq | 29,350,900 | 129,643,319 | 0.91% |
| 2025-10-30 | 4.42 | 4.46 | 4.39 | 4.40 | 4.28 | qfq | 31,153,320 | 137,637,691 | -0.45% |
| 2025-10-29 | 4.50 | 4.50 | 4.40 | 4.42 | 4.30 | qfq | 28,326,869 | 125,408,528 | -1.56% |
| 2025-10-28 | 4.54 | 4.56 | 4.47 | 4.49 | 4.37 | qfq | 28,338,818 | 127,412,410 | -1.10% |
| 2025-10-27 | 4.53 | 4.57 | 4.50 | 4.54 | 4.42 | qfq | 37,362,970 | 169,546,592 | 0.22% |
| 2025-10-24 | 4.59 | 4.62 | 4.53 | 4.53 | 4.41 | qfq | 36,259,036 | 165,657,384 | -1.52% |
| 2025-10-23 | 4.57 | 4.63 | 4.55 | 4.60 | 4.47 | qfq | 49,973,585 | 229,370,304 | 0.66% |
| 2025-10-22 | 4.47 | 4.58 | 4.47 | 4.57 | 4.45 | qfq | 45,343,192 | 206,028,233 | 2.01% |
| 2025-10-21 | 4.46 | 4.50 | 4.43 | 4.48 | 4.36 | qfq | 37,886,202 | 169,417,537 | 0.67% |
| 2025-10-20 | 4.44 | 4.46 | 4.37 | 4.45 | 4.33 | qfq | 40,733,856 | 179,986,967 | -0.22% |
| 2025-10-17 | 4.43 | 4.49 | 4.41 | 4.46 | 4.34 | qfq | 56,049,533 | 249,770,940 | 0.90% |
| 2025-10-16 | 4.36 | 4.43 | 4.34 | 4.42 | 4.30 | qfq | 42,409,259 | 186,376,202 | 1.61% |
| 2025-10-15 | 4.32 | 4.36 | 4.31 | 4.35 | 4.23 | qfq | 32,362,916 | 140,434,323 | -1.58% |
| 2025-10-14 | 4.35 | 4.43 | 4.33 | 4.42 | 4.20 | qfq | 46,880,679 | 206,138,212 | 1.61% |
| 2025-10-13 | 4.32 | 4.38 | 4.29 | 4.35 | 4.14 | qfq | 31,596,861 | 137,072,386 | -0.23% |
| 2025-10-10 | 4.31 | 4.37 | 4.31 | 4.36 | 4.14 | qfq | 26,859,298 | 116,810,826 | 1.16% |
| 2025-10-09 | 4.30 | 4.32 | 4.29 | 4.31 | 4.10 | qfq | 21,758,432 | 93,713,262 | 0.23% |
| 2025-09-30 | 4.34 | 4.34 | 4.29 | 4.30 | 4.09 | qfq | 20,026,900 | 86,214,454 | -1.15% |
| 2025-09-29 | 4.32 | 4.36 | 4.27 | 4.35 | 4.14 | qfq | 30,737,932 | 132,710,367 | 0.69% |
| 2025-09-26 | 4.29 | 4.33 | 4.27 | 4.32 | 4.11 | qfq | 19,298,360 | 83,099,429 | 0.47% |
| 2025-09-25 | 4.34 | 4.35 | 4.29 | 4.30 | 4.09 | qfq | 21,487,341 | 92,654,484 | -1.15% |
| 2025-09-24 | 4.33 | 4.38 | 4.32 | 4.35 | 4.14 | qfq | 25,496,005 | 110,766,856 | 0.23% |
| 2025-09-23 | 4.31 | 4.35 | 4.29 | 4.34 | 4.13 | qfq | 35,994,750 | 155,793,379 | 0.46% |
| 2025-09-22 | 4.34 | 4.34 | 4.28 | 4.32 | 4.11 | qfq | 20,629,865 | 88,899,386 | -0.23% |
| 2025-09-19 | 4.35 | 4.36 | 4.31 | 4.33 | 4.12 | qfq | 28,618,493 | 124,018,122 | -0.46% |
| 2025-09-18 | 4.44 | 4.45 | 4.33 | 4.35 | 4.14 | qfq | 42,176,666 | 185,209,180 | -2.25% |
| 2025-09-17 | 4.44 | 4.47 | 4.41 | 4.45 | 4.23 | qfq | 23,380,454 | 103,838,519 | 0.00% |
| 2025-09-16 | 4.44 | 4.47 | 4.43 | 4.45 | 4.23 | qfq | 22,633,140 | 100,721,789 | 0.45% |
| 2025-09-15 | 4.45 | 4.47 | 4.42 | 4.43 | 4.21 | qfq | 28,539,191 | 126,873,012 | -0.67% |
| 2025-09-12 | 4.51 | 4.53 | 4.45 | 4.46 | 4.24 | qfq | 36,002,921 | 161,746,907 | -1.11% |
| 2025-09-11 | 4.46 | 4.52 | 4.45 | 4.51 | 4.29 | qfq | 37,863,207 | 169,844,117 | 0.67% |
| 2025-09-10 | 4.44 | 4.48 | 4.42 | 4.48 | 4.26 | qfq | 31,089,686 | 138,714,327 | 0.90% |
| 2025-09-09 | 4.41 | 4.45 | 4.41 | 4.44 | 4.22 | qfq | 34,081,011 | 150,953,232 | 0.68% |
| 2025-09-08 | 4.41 | 4.44 | 4.40 | 4.41 | 4.19 | qfq | 29,351,680 | 129,779,374 | -0.23% |
| 2025-09-05 | 4.46 | 4.46 | 4.39 | 4.42 | 4.20 | qfq | 40,147,700 | 177,207,421 | -0.90% |
| 2025-09-04 | 4.47 | 4.48 | 4.39 | 4.46 | 4.24 | qfq | 53,857,509 | 238,476,384 | -0.22% |
| 2025-09-03 | 4.54 | 4.55 | 4.46 | 4.47 | 4.25 | qfq | 45,053,989 | 202,865,063 | -1.76% |
| 2025-09-02 | 4.50 | 4.55 | 4.47 | 4.55 | 4.33 | qfq | 56,561,366 | 255,324,244 | 1.34% |
| 2025-09-01 | 4.51 | 4.53 | 4.46 | 4.49 | 4.27 | qfq | 47,501,314 | 213,302,806 | -0.66% |
| 2025-08-29 | 4.50 | 4.58 | 4.48 | 4.52 | 4.30 | qfq | 67,105,234 | 304,492,938 | 0.67% |
| 2025-08-28 | 4.46 | 4.49 | 4.44 | 4.49 | 4.27 | qfq | 41,079,525 | 183,397,757 | 0.67% |
| 2025-08-27 | 4.53 | 4.53 | 4.44 | 4.46 | 4.24 | qfq | 43,669,640 | 196,218,542 | -1.33% |
| 2025-08-26 | 4.56 | 4.57 | 4.52 | 4.52 | 4.30 | qfq | 33,405,527 | 151,406,735 | -0.88% |
| 2025-08-25 | 4.54 | 4.58 | 4.51 | 4.56 | 4.34 | qfq | 46,594,971 | 212,116,876 | 0.66% |
| 2025-08-22 | 4.55 | 4.56 | 4.49 | 4.53 | 4.31 | qfq | 51,871,414 | 233,959,869 | -0.66% |
| 2025-08-21 | 4.52 | 4.56 | 4.51 | 4.56 | 4.34 | qfq | 38,681,713 | 175,579,593 | 0.66% |
| 2025-08-20 | 4.50 | 4.54 | 4.48 | 4.53 | 4.31 | qfq | 36,063,160 | 162,807,816 | 0.89% |
| 2025-08-19 | 4.52 | 4.54 | 4.48 | 4.49 | 4.27 | qfq | 43,808,610 | 197,242,491 | -0.88% |
| 2025-08-18 | 4.44 | 4.58 | 4.44 | 4.53 | 4.31 | qfq | 81,768,620 | 370,189,591 | 2.26% |
| 2025-08-15 | 4.45 | 4.45 | 4.38 | 4.43 | 4.21 | qfq | 45,714,510 | 201,638,135 | -0.45% |
| 2025-08-14 | 4.49 | 4.51 | 4.44 | 4.45 | 4.23 | qfq | 36,545,106 | 163,373,426 | -0.67% |
| 2025-08-13 | 4.50 | 4.51 | 4.48 | 4.48 | 4.26 | qfq | 32,492,139 | 145,989,576 | -0.44% |
| 2025-08-12 | 4.49 | 4.52 | 4.48 | 4.50 | 4.28 | qfq | 30,385,739 | 136,830,325 | 0.22% |
| 2025-08-11 | 4.53 | 4.54 | 4.48 | 4.49 | 4.27 | qfq | 42,215,497 | 189,924,254 | -0.88% |
| 2025-08-08 | 4.54 | 4.55 | 4.51 | 4.53 | 4.31 | qfq | 28,900,896 | 130,891,921 | 0.00% |
| 2025-08-07 | 4.53 | 4.56 | 4.51 | 4.53 | 4.31 | qfq | 30,038,790 | 136,140,077 | 0.00% |
| 2025-08-06 | 4.56 | 4.58 | 4.51 | 4.53 | 4.31 | qfq | 41,945,974 | 190,285,726 | -0.88% |
| 2025-08-05 | 4.49 | 4.58 | 4.47 | 4.57 | 4.34 | qfq | 61,829,897 | 280,368,462 | 2.01% |
| 2025-08-04 | 4.47 | 4.53 | 4.46 | 4.48 | 4.26 | qfq | 36,818,720 | 165,338,123 | 0.00% |
| 2025-08-01 | 4.48 | 4.52 | 4.44 | 4.48 | 4.26 | qfq | 41,981,796 | 188,574,069 | 0.00% |
| 2025-07-31 | 4.55 | 4.57 | 4.46 | 4.48 | 4.26 | qfq | 49,586,489 | 222,761,294 | -1.75% |
| 2025-07-30 | 4.53 | 4.59 | 4.53 | 4.56 | 4.34 | qfq | 41,211,149 | 188,125,227 | 0.66% |
| 2025-07-29 | 4.58 | 4.61 | 4.51 | 4.53 | 4.31 | qfq | 43,631,346 | 198,222,144 | -1.09% |
| 2025-07-28 | 4.57 | 4.64 | 4.56 | 4.58 | 4.35 | qfq | 42,094,794 | 193,519,444 | 0.22% |
| 2025-07-25 | 4.56 | 4.61 | 4.55 | 4.57 | 4.34 | qfq | 36,908,529 | 169,140,854 | 0.22% |
| 2025-07-24 | 4.59 | 4.60 | 4.54 | 4.56 | 4.34 | qfq | 42,026,885 | 191,590,992 | -0.65% |
| 2025-07-23 | 4.58 | 4.65 | 4.58 | 4.59 | 4.36 | qfq | 51,440,603 | 237,653,782 | -0.22% |
| 2025-07-22 | 4.64 | 4.64 | 4.53 | 4.60 | 4.37 | qfq | 57,905,102 | 265,179,039 | -0.86% |
| 2025-07-21 | 4.69 | 4.70 | 4.62 | 4.64 | 4.41 | qfq | 50,895,150 | 236,612,663 | -1.28% |
| 2025-07-18 | 4.67 | 4.72 | 4.65 | 4.70 | 4.47 | qfq | 33,923,481 | 159,217,286 | 0.64% |
| 2025-07-17 | 4.68 | 4.71 | 4.64 | 4.67 | 4.44 | qfq | 29,411,135 | 137,487,713 | -0.21% |
| 2025-07-16 | 4.72 | 4.74 | 4.63 | 4.68 | 4.45 | qfq | 47,633,815 | 222,261,352 | -0.85% |
| 2025-07-15 | 4.80 | 4.84 | 4.71 | 4.72 | 4.49 | qfq | 47,574,353 | 226,384,032 | -1.67% |
| 2025-07-14 | 4.75 | 4.87 | 4.74 | 4.80 | 4.56 | qfq | 56,095,062 | 270,683,434 | 0.84% |
| 2025-07-11 | 4.90 | 4.92 | 4.75 | 4.76 | 4.53 | qfq | 69,822,779 | 337,198,925 | -2.46% |
| 2025-07-10 | 4.84 | 4.93 | 4.82 | 4.88 | 4.64 | qfq | 58,258,422 | 284,193,323 | 0.83% |
| 2025-07-09 | 4.70 | 4.85 | 4.70 | 4.84 | 4.60 | qfq | 82,531,402 | 394,581,535 | 2.98% |
| 2025-07-08 | 4.72 | 4.76 | 4.66 | 4.70 | 4.47 | qfq | 60,186,540 | 282,317,136 | -0.63% |
| 2025-07-07 | 4.69 | 4.74 | 4.67 | 4.73 | 4.50 | qfq | 51,139,140 | 240,877,633 | 0.85% |
| 2025-07-04 | 4.63 | 4.73 | 4.62 | 4.69 | 4.46 | qfq | 71,097,905 | 333,848,636 | 0.86% |
| 2025-07-03 | 4.62 | 4.67 | 4.59 | 4.65 | 4.42 | qfq | 33,566,040 | 155,442,046 | 0.65% |
| 2025-07-02 | 4.59 | 4.66 | 4.57 | 4.62 | 4.39 | qfq | 47,184,643 | 218,267,729 | 0.65% |
| 2025-07-01 | 4.51 | 4.60 | 4.50 | 4.59 | 4.36 | qfq | 53,640,594 | 245,016,451 | 2.00% |
| 2025-06-30 | 4.56 | 4.57 | 4.46 | 4.50 | 4.28 | qfq | 62,131,034 | 279,827,576 | -1.53% |
| 2025-06-27 | 4.68 | 4.78 | 4.56 | 4.57 | 4.34 | qfq | 90,028,561 | 420,857,658 | -2.56% |
| 2025-06-26 | 4.63 | 4.73 | 4.58 | 4.69 | 4.46 | qfq | 82,785,771 | 385,706,289 | 1.30% |
| 2025-06-25 | 4.63 | 4.65 | 4.56 | 4.63 | 4.40 | qfq | 65,223,970 | 301,195,074 | -0.43% |
| 2025-06-24 | 4.66 | 4.67 | 4.56 | 4.65 | 4.42 | qfq | 77,165,495 | 356,382,672 | -0.43% |
| 2025-06-23 | 4.59 | 4.69 | 4.54 | 4.67 | 4.44 | qfq | 76,998,985 | 355,784,730 | 1.30% |
| 2025-06-20 | 4.57 | 4.63 | 4.55 | 4.61 | 4.38 | qfq | 54,249,180 | 249,678,144 | 0.66% |
| 2025-06-19 | 4.62 | 4.64 | 4.55 | 4.58 | 4.35 | qfq | 40,348,762 | 184,836,821 | -0.87% |
| 2025-06-18 | 4.59 | 4.62 | 4.55 | 4.62 | 4.39 | qfq | 28,758,613 | 132,002,331 | 0.65% |
| 2025-06-17 | 4.57 | 4.62 | 4.56 | 4.59 | 4.36 | qfq | 27,406,380 | 125,794,234 | 0.22% |
| 2025-06-16 | 4.51 | 4.58 | 4.48 | 4.58 | 4.35 | qfq | 38,367,862 | 173,905,809 | 1.10% |
| 2025-06-13 | 4.59 | 4.62 | 4.52 | 4.53 | 4.31 | qfq | 38,956,039 | 177,771,900 | -1.09% |
| 2025-06-12 | 4.52 | 4.59 | 4.51 | 4.58 | 4.35 | qfq | 35,482,091 | 161,903,970 | 1.33% |
| 2025-06-11 | 4.52 | 4.55 | 4.49 | 4.52 | 4.30 | qfq | 28,208,458 | 127,410,096 | -0.22% |
| 2025-06-10 | 4.51 | 4.57 | 4.49 | 4.53 | 4.31 | qfq | 41,153,861 | 186,734,133 | 0.22% |
| 2025-06-09 | 4.52 | 4.53 | 4.44 | 4.52 | 4.30 | qfq | 36,373,781 | 162,902,996 | 0.00% |
| 2025-06-06 | 4.48 | 4.53 | 4.48 | 4.52 | 4.30 | qfq | 34,113,116 | 153,812,364 | 0.89% |
| 2025-06-05 | 4.60 | 4.63 | 4.46 | 4.48 | 4.26 | qfq | 51,218,114 | 231,326,077 | -2.40% |
| 2025-06-04 | 4.52 | 4.59 | 4.48 | 4.59 | 4.36 | qfq | 55,170,340 | 250,508,671 | 1.55% |
| 2025-06-03 | 4.40 | 4.54 | 4.40 | 4.52 | 4.30 | qfq | 58,022,542 | 260,098,632 | 2.49% |
| 2025-05-30 | 4.38 | 4.43 | 4.37 | 4.41 | 4.19 | qfq | 42,914,549 | 189,026,867 | 0.92% |
| 2025-05-29 | 4.37 | 4.41 | 4.34 | 4.37 | 4.15 | qfq | 35,523,927 | 155,375,644 | 0.00% |
| 2025-05-28 | 4.35 | 4.38 | 4.31 | 4.37 | 4.15 | qfq | 31,042,975 | 134,974,592 | 0.46% |
| 2025-05-27 | 4.29 | 4.36 | 4.28 | 4.35 | 4.14 | qfq | 37,938,010 | 164,392,073 | 1.40% |
| 2025-05-26 | 4.26 | 4.34 | 4.26 | 4.29 | 4.08 | qfq | 32,423,173 | 139,351,511 | 0.23% |
| 2025-05-23 | 4.31 | 4.39 | 4.27 | 4.28 | 4.07 | qfq | 49,098,114 | 212,333,733 | -0.93% |
| 2025-05-22 | 4.26 | 4.33 | 4.24 | 4.32 | 4.11 | qfq | 36,449,761 | 156,650,449 | 1.41% |
| 2025-05-21 | 4.22 | 4.27 | 4.21 | 4.26 | 4.05 | qfq | 25,564,020 | 108,661,543 | 0.95% |
| 2025-05-20 | 4.24 | 4.27 | 4.21 | 4.22 | 4.01 | qfq | 25,775,181 | 109,033,703 | -0.24% |
| 2025-05-19 | 4.21 | 4.27 | 4.20 | 4.23 | 4.02 | qfq | 32,523,027 | 138,005,177 | 0.71% |
| 2025-05-16 | 4.26 | 4.27 | 4.18 | 4.20 | 3.99 | qfq | 36,959,970 | 155,855,164 | -5.41% |
| 2025-05-15 | 4.45 | 4.50 | 4.43 | 4.44 | 4.03 | qfq | 42,464,524 | 189,052,547 | -0.45% |
| 2025-05-14 | 4.40 | 4.47 | 4.38 | 4.46 | 4.05 | qfq | 46,959,651 | 208,107,330 | 1.36% |
| 2025-05-13 | 4.37 | 4.41 | 4.33 | 4.40 | 3.99 | qfq | 43,062,165 | 188,379,086 | 1.15% |
| 2025-05-12 | 4.32 | 4.38 | 4.31 | 4.35 | 3.95 | qfq | 39,729,760 | 172,790,439 | 0.93% |
| 2025-05-09 | 4.28 | 4.32 | 4.28 | 4.31 | 3.91 | qfq | 36,432,347 | 156,670,419 | 0.70% |
| 2025-05-08 | 4.22 | 4.29 | 4.21 | 4.28 | 3.89 | qfq | 33,799,201 | 143,814,481 | 1.18% |
| 2025-05-07 | 4.21 | 4.24 | 4.20 | 4.23 | 3.84 | qfq | 35,043,344 | 147,954,074 | 0.95% |
| 2025-05-06 | 4.21 | 4.22 | 4.17 | 4.19 | 3.80 | qfq | 30,035,749 | 125,683,713 | -0.24% |
| 2025-04-30 | 4.24 | 4.26 | 4.19 | 4.20 | 3.81 | qfq | 28,454,548 | 120,016,264 | -0.71% |
| 2025-04-29 | 4.24 | 4.27 | 4.22 | 4.23 | 3.84 | qfq | 24,736,034 | 104,822,185 | -0.47% |
| 2025-04-28 | 4.23 | 4.26 | 4.20 | 4.25 | 3.86 | qfq | 22,588,283 | 95,634,668 | 0.47% |
| 2025-04-25 | 4.18 | 4.24 | 4.17 | 4.23 | 3.84 | qfq | 32,746,071 | 137,711,615 | 1.44% |
| 2025-04-24 | 4.15 | 4.19 | 4.14 | 4.17 | 3.79 | qfq | 22,752,600 | 94,843,306 | 0.72% |
| 2025-04-23 | 4.17 | 4.18 | 4.14 | 4.14 | 3.76 | qfq | 22,603,230 | 93,897,840 | -0.72% |
| 2025-04-22 | 4.14 | 4.18 | 4.13 | 4.17 | 3.79 | qfq | 28,094,040 | 116,886,536 | 0.72% |
| 2025-04-21 | 4.17 | 4.23 | 4.13 | 4.14 | 3.76 | qfq | 43,199,000 | 180,189,000 | -0.72% |
| 2025-04-18 | 4.14 | 4.19 | 4.14 | 4.17 | 3.79 | qfq | 24,735,040 | 103,152,897 | 0.24% |
| 2025-04-17 | 4.14 | 4.17 | 4.12 | 4.16 | 3.78 | qfq | 28,046,192 | 116,326,411 | 0.24% |
| 2025-04-16 | 4.12 | 4.15 | 4.10 | 4.15 | 3.77 | qfq | 30,863,163 | 127,440,266 | 0.48% |
| 2025-04-15 | 4.09 | 4.13 | 4.08 | 4.13 | 3.75 | qfq | 23,677,318 | 97,276,114 | 0.98% |
| 2025-04-14 | 4.09 | 4.10 | 4.07 | 4.09 | 3.71 | qfq | 22,657,500 | 92,678,748 | 0.49% |
| 2025-04-11 | 4.07 | 4.09 | 4.05 | 4.07 | 3.69 | qfq | 27,369,057 | 111,310,086 | -0.25% |
| 2025-04-10 | 4.09 | 4.12 | 4.06 | 4.08 | 3.70 | qfq | 34,422,492 | 140,858,396 | 0.25% |
| 2025-04-09 | 4.03 | 4.08 | 3.97 | 4.07 | 3.69 | qfq | 44,469,558 | 178,950,719 | 0.25% |
| 2025-04-08 | 3.99 | 4.11 | 3.99 | 4.06 | 3.69 | qfq | 56,266,605 | 228,251,913 | 2.27% |
| 2025-04-07 | 4.25 | 4.25 | 3.93 | 3.97 | 3.60 | qfq | 86,979,347 | 356,238,335 | -8.74% |
| 2025-04-03 | 4.34 | 4.38 | 4.33 | 4.35 | 3.95 | qfq | 33,799,460 | 147,102,346 | -0.23% |
| 2025-04-02 | 4.28 | 4.37 | 4.28 | 4.36 | 3.96 | qfq | 54,959,070 | 238,615,684 | 1.87% |
| 2025-04-01 | 4.24 | 4.31 | 4.23 | 4.28 | 3.89 | qfq | 38,865,441 | 166,190,386 | 0.71% |
| 2025-03-31 | 4.23 | 4.34 | 4.23 | 4.25 | 3.86 | qfq | 59,812,081 | 255,974,011 | 0.47% |
| 2025-03-28 | 4.26 | 4.27 | 4.21 | 4.23 | 3.84 | qfq | 27,442,778 | 116,242,711 | -0.70% |
| 2025-03-27 | 4.26 | 4.28 | 4.24 | 4.26 | 3.87 | qfq | 17,741,225 | 75,581,981 | 0.00% |
| 2025-03-26 | 4.28 | 4.29 | 4.26 | 4.26 | 3.87 | qfq | 18,979,850 | 81,090,978 | -0.70% |
| 2025-03-25 | 4.26 | 4.29 | 4.25 | 4.29 | 3.89 | qfq | 23,143,741 | 99,033,240 | 0.70% |
| 2025-03-24 | 4.23 | 4.27 | 4.22 | 4.26 | 3.87 | qfq | 23,314,670 | 98,977,970 | 0.71% |
| 2025-03-21 | 4.24 | 4.28 | 4.22 | 4.23 | 3.84 | qfq | 25,761,609 | 109,464,073 | -0.24% |
| 2025-03-20 | 4.26 | 4.28 | 4.24 | 4.24 | 3.85 | qfq | 18,808,617 | 80,049,680 | -0.47% |
| 2025-03-19 | 4.22 | 4.26 | 4.21 | 4.26 | 3.87 | qfq | 25,197,625 | 106,942,439 | 0.95% |
| 2025-03-18 | 4.24 | 4.25 | 4.21 | 4.22 | 3.83 | qfq | 14,228,420 | 60,098,484 | -0.47% |
| 2025-03-17 | 4.22 | 4.26 | 4.21 | 4.24 | 3.85 | qfq | 29,646,723 | 125,663,967 | 0.47% |
| 2025-03-14 | 4.16 | 4.22 | 4.15 | 4.22 | 3.83 | qfq | 34,579,848 | 145,010,769 | 1.44% |
| 2025-03-13 | 4.15 | 4.17 | 4.13 | 4.16 | 3.78 | qfq | 17,200,271 | 71,430,006 | 0.24% |
| 2025-03-12 | 4.14 | 4.16 | 4.13 | 4.15 | 3.77 | qfq | 14,117,426 | 58,530,429 | 0.24% |
| 2025-03-11 | 4.13 | 4.14 | 4.11 | 4.14 | 3.76 | qfq | 13,111,868 | 54,107,097 | 0.24% |
| 2025-03-10 | 4.16 | 4.17 | 4.12 | 4.13 | 3.75 | qfq | 16,761,182 | 69,283,641 | -0.72% |
| 2025-03-07 | 4.17 | 4.19 | 4.16 | 4.16 | 3.78 | qfq | 15,518,531 | 64,711,617 | -0.48% |
| 2025-03-06 | 4.17 | 4.18 | 4.15 | 4.18 | 3.79 | qfq | 20,036,509 | 83,463,876 | 0.00% |
| 2025-03-05 | 4.14 | 4.19 | 4.12 | 4.18 | 3.79 | qfq | 27,031,714 | 112,505,556 | 0.72% |
| 2025-03-04 | 4.12 | 4.15 | 4.11 | 4.15 | 3.77 | qfq | 15,648,150 | 64,769,089 | 0.73% |
| 2025-03-03 | 4.14 | 4.16 | 4.12 | 4.12 | 3.74 | qfq | 18,690,640 | 77,326,721 | -0.48% |
| 2025-02-28 | 4.18 | 4.19 | 4.13 | 4.14 | 3.76 | qfq | 24,402,669 | 101,486,112 | -1.19% |
| 2025-02-27 | 4.18 | 4.20 | 4.16 | 4.19 | 3.80 | qfq | 19,271,692 | 80,499,775 | 0.00% |
| 2025-02-26 | 4.17 | 4.20 | 4.15 | 4.19 | 3.80 | qfq | 24,950,352 | 104,188,158 | 0.96% |
| 2025-02-25 | 4.20 | 4.20 | 4.15 | 4.15 | 3.77 | qfq | 24,158,952 | 100,719,157 | -1.19% |
| 2025-02-24 | 4.20 | 4.22 | 4.18 | 4.20 | 3.81 | qfq | 22,173,453 | 93,186,150 | 0.00% |
| 2025-02-21 | 4.23 | 4.24 | 4.18 | 4.20 | 3.81 | qfq | 27,346,669 | 114,879,741 | -0.71% |
| 2025-02-20 | 4.24 | 4.24 | 4.21 | 4.23 | 3.84 | qfq | 19,879,899 | 84,007,470 | -0.24% |
| 2025-02-19 | 4.25 | 4.26 | 4.23 | 4.24 | 3.85 | qfq | 31,863,395 | 135,173,750 | -0.47% |
| 2025-02-18 | 4.23 | 4.30 | 4.22 | 4.26 | 3.87 | qfq | 53,777,395 | 229,211,535 | 0.71% |
| 2025-02-17 | 4.24 | 4.25 | 4.21 | 4.23 | 3.84 | qfq | 24,180,644 | 102,167,428 | -0.47% |
| 2025-02-14 | 4.24 | 4.26 | 4.22 | 4.25 | 3.86 | qfq | 22,931,080 | 97,083,123 | 0.00% |
| 2025-02-13 | 4.26 | 4.27 | 4.24 | 4.25 | 3.86 | qfq | 20,680,466 | 88,039,021 | -0.23% |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.26 | 3.87 | qfq | 25,593,624 | 108,768,568 | 0.00% |
| 2025-02-11 | 4.24 | 4.28 | 4.23 | 4.26 | 3.87 | qfq | 30,063,655 | 127,856,130 | 0.47% |
| 2025-02-10 | 4.26 | 4.27 | 4.23 | 4.24 | 3.85 | qfq | 27,589,666 | 117,203,577 | -0.47% |
| 2025-02-07 | 4.23 | 4.29 | 4.22 | 4.26 | 3.87 | qfq | 30,313,295 | 128,868,106 | 0.71% |
| 2025-02-06 | 4.24 | 4.26 | 4.20 | 4.23 | 3.84 | qfq | 29,253,260 | 123,617,296 | -0.24% |
| 2025-02-05 | 4.29 | 4.30 | 4.22 | 4.24 | 3.85 | qfq | 25,396,015 | 108,178,362 | -0.70% |
| 2025-01-27 | 4.23 | 4.32 | 4.22 | 4.27 | 3.88 | qfq | 34,226,209 | 146,737,392 | 1.18% |
| 2025-01-24 | 4.20 | 4.23 | 4.16 | 4.22 | 3.83 | qfq | 29,950,855 | 125,737,669 | 0.00% |
| 2025-01-23 | 4.16 | 4.27 | 4.15 | 4.22 | 3.83 | qfq | 39,670,594 | 167,341,577 | 2.43% |
| 2025-01-22 | 4.16 | 4.17 | 4.10 | 4.12 | 3.74 | qfq | 19,981,336 | 82,429,412 | -1.20% |
| 2025-01-21 | 4.23 | 4.23 | 4.15 | 4.17 | 3.79 | qfq | 19,825,692 | 82,890,689 | -0.71% |
| 2025-01-20 | 4.23 | 4.26 | 4.20 | 4.20 | 3.81 | qfq | 21,453,465 | 90,634,411 | -0.47% |
| 2025-01-17 | 4.20 | 4.23 | 4.17 | 4.22 | 3.83 | qfq | 22,710,245 | 95,582,993 | 0.24% |
| 2025-01-16 | 4.13 | 4.25 | 4.12 | 4.21 | 3.82 | qfq | 48,262,504 | 202,620,264 | 2.43% |
| 2025-01-15 | 4.12 | 4.17 | 4.10 | 4.11 | 3.73 | qfq | 26,620,460 | 109,875,515 | -0.24% |
| 2025-01-14 | 4.03 | 4.13 | 4.03 | 4.12 | 3.74 | qfq | 32,938,197 | 134,828,796 | 1.98% |
| 2025-01-13 | 4.07 | 4.08 | 4.01 | 4.04 | 3.67 | qfq | 21,809,856 | 88,061,443 | -1.22% |
| 2025-01-10 | 4.17 | 4.19 | 4.09 | 4.09 | 3.71 | qfq | 26,620,292 | 109,979,600 | -1.92% |
| 2025-01-09 | 4.21 | 4.22 | 4.16 | 4.17 | 3.79 | qfq | 23,949,963 | 100,260,621 | -1.18% |
| 2025-01-08 | 4.20 | 4.22 | 4.14 | 4.22 | 3.83 | qfq | 35,011,391 | 146,574,372 | 0.48% |
| 2025-01-07 | 4.22 | 4.23 | 4.16 | 4.20 | 3.81 | qfq | 22,861,607 | 95,923,776 | -0.47% |
| 2025-01-06 | 4.17 | 4.22 | 4.13 | 4.22 | 3.83 | qfq | 33,611,876 | 140,561,536 | 0.96% |
| 2025-01-03 | 4.23 | 4.27 | 4.16 | 4.18 | 3.79 | qfq | 37,426,404 | 157,727,384 | -1.18% |
| 2025-01-02 | 4.39 | 4.41 | 4.19 | 4.23 | 3.84 | qfq | 53,556,422 | 230,366,565 | -3.20% |
| 2024-12-31 | 4.48 | 4.54 | 4.36 | 4.37 | 3.97 | qfq | 50,066,747 | 222,449,249 | -2.67% |
| 2024-12-30 | 4.42 | 4.49 | 4.41 | 4.49 | 4.08 | qfq | 34,154,769 | 152,309,611 | 0.90% |
| 2024-12-27 | 4.38 | 4.45 | 4.34 | 4.45 | 4.04 | qfq | 48,448,325 | 213,363,350 | 2.06% |
| 2024-12-26 | 4.39 | 4.40 | 4.34 | 4.36 | 3.96 | qfq | 23,824,804 | 104,071,942 | -0.91% |
| 2024-12-25 | 4.38 | 4.41 | 4.34 | 4.40 | 3.99 | qfq | 39,119,389 | 171,360,110 | 0.69% |
| 2024-12-24 | 4.29 | 4.38 | 4.29 | 4.37 | 3.97 | qfq | 40,113,930 | 174,407,248 | 1.86% |
| 2024-12-23 | 4.31 | 4.36 | 4.28 | 4.29 | 3.89 | qfq | 38,707,286 | 167,327,702 | -0.46% |
| 2024-12-20 | 4.34 | 4.36 | 4.30 | 4.31 | 3.91 | qfq | 25,762,064 | 111,514,185 | -0.92% |
| 2024-12-19 | 4.36 | 4.39 | 4.30 | 4.35 | 3.95 | qfq | 27,784,193 | 120,583,444 | -0.91% |
| 2024-12-18 | 4.37 | 4.44 | 4.36 | 4.39 | 3.99 | qfq | 30,559,493 | 134,728,293 | 0.69% |
| 2024-12-17 | 4.43 | 4.46 | 4.33 | 4.36 | 3.96 | qfq | 40,254,019 | 176,455,849 | -1.80% |
| 2024-12-16 | 4.43 | 4.48 | 4.42 | 4.44 | 4.03 | qfq | 28,501,913 | 126,740,241 | 0.00% |
| 2024-12-13 | 4.54 | 4.55 | 4.42 | 4.44 | 4.03 | qfq | 52,548,756 | 235,089,295 | -2.63% |
| 2024-12-12 | 4.49 | 4.56 | 4.47 | 4.56 | 4.14 | qfq | 40,056,466 | 181,354,158 | 1.56% |
| 2024-12-11 | 4.47 | 4.52 | 4.46 | 4.49 | 4.08 | qfq | 34,188,581 | 153,485,206 | 0.22% |
| 2024-12-10 | 4.52 | 4.57 | 4.47 | 4.48 | 4.07 | qfq | 46,276,151 | 208,637,905 | 0.45% |
| 2024-12-09 | 4.48 | 4.51 | 4.43 | 4.46 | 4.05 | qfq | 40,029,303 | 179,092,309 | -0.45% |
| 2024-12-06 | 4.43 | 4.51 | 4.43 | 4.48 | 4.07 | qfq | 43,970,000 | 196,849,286 | 1.13% |
| 2024-12-05 | 4.43 | 4.46 | 4.42 | 4.43 | 4.02 | qfq | 20,790,596 | 92,241,899 | 0.00% |
| 2024-12-04 | 4.47 | 4.48 | 4.42 | 4.43 | 4.02 | qfq | 27,877,508 | 124,001,450 | -1.34% |
| 2024-12-03 | 4.45 | 4.50 | 4.42 | 4.49 | 4.08 | qfq | 34,029,838 | 151,693,850 | 0.90% |
| 2024-12-02 | 4.45 | 4.47 | 4.41 | 4.45 | 4.04 | qfq | 34,248,061 | 152,208,086 | -0.22% |
| 2024-11-29 | 4.40 | 4.48 | 4.40 | 4.46 | 4.05 | qfq | 41,314,409 | 183,911,269 | 1.13% |
| 2024-11-28 | 4.37 | 4.45 | 4.36 | 4.41 | 4.00 | qfq | 29,407,934 | 129,500,909 | 0.46% |
| 2024-11-27 | 4.33 | 4.40 | 4.26 | 4.39 | 3.99 | qfq | 38,225,765 | 165,594,549 | 1.15% |
| 2024-11-26 | 4.31 | 4.36 | 4.29 | 4.34 | 3.94 | qfq | 23,680,135 | 102,520,986 | 0.70% |
| 2024-11-25 | 4.32 | 4.36 | 4.27 | 4.31 | 3.91 | qfq | 29,873,678 | 128,960,387 | -0.23% |
| 2024-11-22 | 4.47 | 4.50 | 4.32 | 4.32 | 3.92 | qfq | 49,614,444 | 218,709,455 | -3.57% |
| 2024-11-21 | 4.48 | 4.50 | 4.43 | 4.48 | 4.07 | qfq | 40,492,103 | 180,620,495 | -0.44% |
| 2024-11-20 | 4.53 | 4.59 | 4.46 | 4.50 | 4.09 | qfq | 60,961,089 | 274,169,612 | -1.10% |
| 2024-11-19 | 4.47 | 4.63 | 4.44 | 4.55 | 4.13 | qfq | 82,933,295 | 376,323,204 | 1.34% |
| 2024-11-18 | 4.42 | 4.77 | 4.42 | 4.49 | 4.08 | qfq | 118,917,281 | 538,183,694 | 2.98% |
| 2024-11-15 | 4.37 | 4.45 | 4.35 | 4.36 | 3.96 | qfq | 47,536,148 | 208,770,904 | -0.68% |
| 2024-11-14 | 4.40 | 4.47 | 4.37 | 4.39 | 3.99 | qfq | 54,190,121 | 239,706,743 | -0.45% |
| 2024-11-13 | 4.35 | 4.44 | 4.33 | 4.41 | 4.00 | qfq | 43,251,253 | 190,155,146 | 1.15% |
| 2024-11-12 | 4.38 | 4.45 | 4.34 | 4.36 | 3.96 | qfq | 44,123,788 | 193,947,845 | -0.68% |
| 2024-11-11 | 4.40 | 4.42 | 4.33 | 4.39 | 3.99 | qfq | 37,530,128 | 163,893,062 | -0.23% |
| 2024-11-08 | 4.52 | 4.56 | 4.38 | 4.40 | 3.99 | qfq | 51,037,558 | 226,533,914 | -1.79% |
| 2024-11-07 | 4.30 | 4.48 | 4.30 | 4.48 | 4.07 | qfq | 58,575,715 | 257,773,602 | 3.70% |
| 2024-11-06 | 4.34 | 4.36 | 4.29 | 4.32 | 3.92 | qfq | 38,378,168 | 165,753,745 | -0.46% |
| 2024-11-05 | 4.23 | 4.34 | 4.22 | 4.34 | 3.94 | qfq | 46,890,050 | 201,404,068 | 2.36% |
| 2024-11-04 | 4.22 | 4.24 | 4.17 | 4.24 | 3.85 | qfq | 36,454,715 | 153,198,331 | 0.47% |
| 2024-11-01 | 4.23 | 4.30 | 4.20 | 4.22 | 3.83 | qfq | 40,081,721 | 170,198,233 | -0.47% |
| 2024-10-31 | 4.21 | 4.27 | 4.19 | 4.24 | 3.85 | qfq | 30,578,403 | 129,408,195 | 0.47% |
| 2024-10-30 | 4.26 | 4.30 | 4.17 | 4.22 | 3.83 | qfq | 34,394,803 | 145,470,544 | -1.40% |
| 2024-10-29 | 4.34 | 4.42 | 4.27 | 4.28 | 3.89 | qfq | 46,875,076 | 203,209,917 | -1.61% |
| 2024-10-28 | 4.30 | 4.35 | 4.26 | 4.35 | 3.95 | qfq | 35,075,422 | 151,069,946 | 1.16% |
| 2024-10-25 | 4.30 | 4.32 | 4.28 | 4.30 | 3.90 | qfq | 25,983,462 | 111,650,763 | -0.23% |
| 2024-10-24 | 4.32 | 4.34 | 4.27 | 4.31 | 3.91 | qfq | 25,027,661 | 107,677,784 | -0.46% |
| 2024-10-23 | 4.33 | 4.35 | 4.31 | 4.33 | 3.93 | qfq | 30,704,179 | 132,984,521 | 0.00% |
| 2024-10-22 | 4.33 | 4.37 | 4.28 | 4.33 | 3.93 | qfq | 31,115,858 | 134,395,535 | 0.23% |
| 2024-10-21 | 4.37 | 4.37 | 4.27 | 4.32 | 3.92 | qfq | 41,558,718 | 179,139,301 | -1.14% |
| 2024-10-18 | 4.33 | 4.45 | 4.25 | 4.37 | 3.97 | qfq | 52,850,737 | 229,651,931 | 1.86% |
| 2024-10-17 | 4.34 | 4.40 | 4.28 | 4.29 | 3.89 | qfq | 29,652,911 | 128,374,905 | -1.38% |
| 2024-10-16 | 4.19 | 4.39 | 4.18 | 4.35 | 3.95 | qfq | 56,943,580 | 245,855,069 | 3.08% |
| 2024-10-15 | 4.31 | 4.38 | 4.21 | 4.22 | 3.83 | qfq | 53,315,478 | 229,054,313 | -2.99% |
| 2024-10-14 | 4.32 | 4.42 | 4.30 | 4.35 | 3.95 | qfq | 55,448,687 | 241,957,216 | 2.11% |
| 2024-10-11 | 4.37 | 4.41 | 4.21 | 4.26 | 3.87 | qfq | 45,524,848 | 195,875,156 | -2.52% |
| 2024-10-10 | 4.31 | 4.49 | 4.25 | 4.37 | 3.97 | qfq | 61,903,913 | 271,644,688 | 2.34% |
| 2024-10-09 | 4.57 | 4.57 | 4.25 | 4.27 | 3.88 | qfq | 76,178,519 | 336,099,453 | -8.37% |
| 2024-10-08 | 4.98 | 4.98 | 4.47 | 4.66 | 4.23 | qfq | 120,994,451 | 568,387,973 | 2.87% |
| 2024-09-30 | 4.25 | 4.59 | 4.24 | 4.53 | 4.11 | qfq | 89,864,347 | 395,531,097 | 8.37% |
| 2024-09-27 | 4.18 | 4.21 | 4.05 | 4.18 | 3.79 | qfq | 57,387,096 | 236,683,212 | 0.97% |
| 2024-09-26 | 3.91 | 4.15 | 3.91 | 4.14 | 3.76 | qfq | 59,930,629 | 241,134,618 | 5.61% |
| 2024-09-25 | 3.85 | 3.98 | 3.85 | 3.92 | 3.56 | qfq | 49,630,541 | 194,369,065 | 2.62% |
| 2024-09-24 | 3.71 | 3.82 | 3.71 | 3.82 | 3.47 | qfq | 30,496,460 | 115,089,254 | 3.24% |
| 2024-09-23 | 3.65 | 3.71 | 3.64 | 3.70 | 3.36 | qfq | 13,166,558 | 48,579,534 | 1.09% |
| 2024-09-20 | 3.65 | 3.68 | 3.63 | 3.66 | 3.32 | qfq | 12,261,483 | 44,785,230 | 0.27% |
| 2024-09-19 | 3.62 | 3.67 | 3.59 | 3.65 | 3.31 | qfq | 11,846,512 | 43,107,923 | 1.11% |
| 2024-09-18 | 3.62 | 3.64 | 3.56 | 3.61 | 3.28 | qfq | 13,350,378 | 48,053,077 | -0.55% |
| 2024-09-13 | 3.66 | 3.68 | 3.63 | 3.63 | 3.30 | qfq | 9,596,180 | 35,072,924 | -0.55% |
| 2024-09-12 | 3.64 | 3.68 | 3.63 | 3.65 | 3.31 | qfq | 9,253,811 | 33,858,276 | 0.00% |
| 2024-09-11 | 3.68 | 3.68 | 3.63 | 3.65 | 3.31 | qfq | 12,296,624 | 44,938,151 | -0.82% |
| 2024-09-10 | 3.67 | 3.69 | 3.64 | 3.68 | 3.34 | qfq | 12,106,071 | 44,387,148 | 0.27% |
| 2024-09-09 | 3.71 | 3.72 | 3.65 | 3.67 | 3.33 | qfq | 14,389,760 | 52,887,398 | -1.34% |
| 2024-09-06 | 3.75 | 3.78 | 3.72 | 3.72 | 3.38 | qfq | 14,297,835 | 53,660,657 | -0.53% |
| 2024-09-05 | 3.73 | 3.76 | 3.72 | 3.74 | 3.40 | qfq | 9,670,412 | 36,134,795 | 0.00% |
| 2024-09-04 | 3.75 | 3.76 | 3.73 | 3.74 | 3.40 | qfq | 12,761,998 | 47,769,768 | -0.53% |
| 2024-09-03 | 3.80 | 3.81 | 3.75 | 3.76 | 3.41 | qfq | 19,476,283 | 73,327,981 | -1.31% |
| 2024-09-02 | 3.82 | 3.86 | 3.81 | 3.81 | 3.46 | qfq | 22,224,675 | 85,268,708 | -0.52% |
| 2024-08-30 | 3.80 | 3.86 | 3.78 | 3.83 | 3.48 | qfq | 24,882,036 | 95,338,796 | 0.52% |
| 2024-08-29 | 3.86 | 3.88 | 3.80 | 3.81 | 3.46 | qfq | 29,972,193 | 114,744,991 | -1.80% |
| 2024-08-28 | 3.91 | 3.92 | 3.87 | 3.88 | 3.52 | qfq | 20,683,973 | 80,467,749 | -1.02% |
| 2024-08-27 | 3.95 | 3.96 | 3.90 | 3.92 | 3.56 | qfq | 25,550,900 | 100,386,315 | -1.01% |
| 2024-08-26 | 3.88 | 3.96 | 3.87 | 3.96 | 3.60 | qfq | 21,089,340 | 82,554,738 | 1.80% |
| 2024-08-23 | 3.92 | 3.93 | 3.86 | 3.89 | 3.53 | qfq | 22,227,162 | 86,522,133 | -0.77% |
| 2024-08-22 | 3.90 | 3.95 | 3.89 | 3.92 | 3.56 | qfq | 15,825,520 | 62,170,966 | 0.51% |
| 2024-08-21 | 3.95 | 3.96 | 3.89 | 3.90 | 3.54 | qfq | 21,819,747 | 85,441,173 | -1.76% |
| 2024-08-20 | 3.99 | 4.01 | 3.94 | 3.97 | 3.60 | qfq | 17,702,182 | 70,310,932 | -0.50% |
| 2024-08-19 | 3.91 | 3.99 | 3.91 | 3.99 | 3.62 | qfq | 25,699,680 | 101,798,680 | 2.05% |
| 2024-08-16 | 3.91 | 3.94 | 3.87 | 3.91 | 3.55 | qfq | 18,595,620 | 72,699,164 | 0.00% |
| 2024-08-15 | 3.87 | 3.91 | 3.86 | 3.91 | 3.55 | qfq | 17,817,320 | 69,437,542 | 1.03% |
| 2024-08-14 | 3.88 | 3.91 | 3.86 | 3.87 | 3.51 | qfq | 11,456,940 | 44,476,586 | -0.26% |
| 2024-08-13 | 3.86 | 3.91 | 3.86 | 3.88 | 3.52 | qfq | 13,182,962 | 51,152,440 | 0.26% |
| 2024-08-12 | 3.89 | 3.90 | 3.86 | 3.87 | 3.51 | qfq | 15,500,466 | 60,035,823 | -0.51% |
| 2024-08-09 | 3.89 | 3.93 | 3.88 | 3.89 | 3.53 | qfq | 18,307,522 | 71,522,401 | 0.26% |
| 2024-08-08 | 3.89 | 3.90 | 3.86 | 3.88 | 3.52 | qfq | 14,656,780 | 56,807,550 | -0.26% |
| 2024-08-07 | 3.91 | 3.92 | 3.89 | 3.89 | 3.53 | qfq | 13,833,420 | 53,973,454 | -0.51% |
| 2024-08-06 | 3.94 | 3.96 | 3.89 | 3.91 | 3.55 | qfq | 14,686,180 | 57,598,731 | -0.51% |
| 2024-08-05 | 3.98 | 4.01 | 3.92 | 3.93 | 3.57 | qfq | 18,276,844 | 72,427,775 | -1.26% |
| 2024-08-02 | 3.98 | 4.02 | 3.97 | 3.98 | 3.61 | qfq | 12,043,560 | 48,138,919 | -0.50% |
| 2024-08-01 | 4.02 | 4.03 | 3.98 | 4.00 | 3.63 | qfq | 17,791,500 | 71,171,984 | -0.50% |
| 2024-07-31 | 3.95 | 4.03 | 3.94 | 4.02 | 3.65 | qfq | 22,136,640 | 88,426,694 | 1.77% |
| 2024-07-30 | 3.93 | 3.98 | 3.92 | 3.95 | 3.59 | qfq | 13,247,953 | 52,308,629 | 0.00% |
| 2024-07-29 | 3.88 | 3.96 | 3.87 | 3.95 | 3.59 | qfq | 21,619,316 | 84,847,650 | 1.54% |
| 2024-07-26 | 3.89 | 3.92 | 3.87 | 3.89 | 3.53 | qfq | 19,804,220 | 77,068,662 | -0.51% |
| 2024-07-25 | 3.94 | 3.96 | 3.88 | 3.91 | 3.55 | qfq | 20,273,320 | 79,153,207 | -0.76% |
| 2024-07-24 | 3.95 | 3.97 | 3.91 | 3.94 | 3.58 | qfq | 18,034,660 | 71,163,134 | -0.25% |
| 2024-07-23 | 3.93 | 4.00 | 3.92 | 3.95 | 3.59 | qfq | 24,371,118 | 96,848,080 | 0.51% |
| 2024-07-22 | 3.96 | 3.97 | 3.92 | 3.93 | 3.57 | qfq | 16,157,314 | 63,585,726 | -1.26% |
| 2024-07-19 | 3.98 | 3.99 | 3.94 | 3.98 | 3.61 | qfq | 18,120,480 | 71,894,864 | -0.50% |
| 2024-07-18 | 3.99 | 4.01 | 3.93 | 4.00 | 3.63 | qfq | 18,264,400 | 72,567,407 | 0.00% |
| 2024-07-17 | 3.99 | 4.01 | 3.97 | 4.00 | 3.63 | qfq | 18,994,060 | 75,851,773 | 0.00% |
| 2024-07-16 | 4.04 | 4.07 | 3.98 | 4.00 | 3.63 | qfq | 22,196,640 | 89,070,366 | -1.23% |
| 2024-07-15 | 4.02 | 4.06 | 4.00 | 4.05 | 3.68 | qfq | 23,708,840 | 95,454,427 | 0.75% |
| 2024-07-12 | 3.97 | 4.04 | 3.96 | 4.02 | 3.65 | qfq | 24,139,100 | 96,883,545 | 1.26% |
| 2024-07-11 | 3.99 | 4.02 | 3.94 | 3.97 | 3.60 | qfq | 24,570,240 | 97,762,600 | 0.00% |
| 2024-07-10 | 4.00 | 4.02 | 3.96 | 3.97 | 3.60 | qfq | 13,822,360 | 55,165,036 | -1.00% |
| 2024-07-09 | 3.94 | 4.03 | 3.91 | 4.01 | 3.64 | qfq | 22,033,800 | 87,365,057 | 1.78% |
| 2024-07-08 | 3.96 | 4.00 | 3.92 | 3.94 | 3.58 | qfq | 19,213,548 | 75,971,006 | -1.01% |
| 2024-07-05 | 4.04 | 4.07 | 3.95 | 3.98 | 3.61 | qfq | 22,427,514 | 89,662,049 | -1.73% |
| 2024-07-04 | 4.09 | 4.11 | 4.03 | 4.05 | 3.68 | qfq | 18,982,545 | 77,278,144 | -1.46% |
| 2024-07-03 | 4.11 | 4.13 | 4.07 | 4.11 | 3.73 | qfq | 20,489,340 | 84,012,624 | 0.00% |
| 2024-07-02 | 4.08 | 4.13 | 4.07 | 4.11 | 3.73 | qfq | 19,114,806 | 78,439,980 | 0.74% |
| 2024-07-01 | 4.01 | 4.09 | 4.01 | 4.08 | 3.70 | qfq | 20,011,485 | 81,178,526 | 1.49% |
| 2024-06-28 | 3.97 | 4.07 | 3.95 | 4.02 | 3.65 | qfq | 23,376,040 | 94,066,986 | 1.52% |
| 2024-06-27 | 3.96 | 3.99 | 3.93 | 3.96 | 3.60 | qfq | 16,461,000 | 65,125,963 | -0.25% |
| 2024-06-26 | 3.90 | 3.98 | 3.89 | 3.97 | 3.60 | qfq | 17,243,308 | 68,068,636 | 1.53% |
| 2024-06-25 | 3.85 | 3.92 | 3.84 | 3.91 | 3.55 | qfq | 16,910,049 | 65,885,818 | 1.30% |
| 2024-06-24 | 3.93 | 3.93 | 3.83 | 3.86 | 3.50 | qfq | 24,521,660 | 94,831,005 | -1.78% |
| 2024-06-21 | 3.94 | 3.98 | 3.92 | 3.93 | 3.57 | qfq | 15,514,760 | 61,178,951 | -0.25% |
| 2024-06-20 | 4.00 | 4.03 | 3.94 | 3.94 | 3.58 | qfq | 18,315,880 | 72,640,121 | -1.75% |
| 2024-06-19 | 4.00 | 4.05 | 4.00 | 4.01 | 3.64 | qfq | 17,819,644 | 71,708,697 | -0.25% |
| 2024-06-18 | 3.99 | 4.03 | 3.95 | 4.02 | 3.65 | qfq | 19,709,042 | 78,860,350 | 1.01% |
| 2024-06-17 | 3.99 | 4.04 | 3.96 | 3.98 | 3.61 | qfq | 20,828,024 | 83,249,426 | -0.25% |
| 2024-06-14 | 3.96 | 4.01 | 3.93 | 3.99 | 3.62 | qfq | 20,386,980 | 80,940,435 | 1.01% |
| 2024-06-13 | 4.01 | 4.03 | 3.94 | 3.95 | 3.59 | qfq | 17,889,348 | 71,043,053 | -1.50% |
| 2024-06-12 | 4.02 | 4.04 | 3.97 | 4.01 | 3.64 | qfq | 19,411,760 | 77,665,996 | -0.50% |
| 2024-06-11 | 4.08 | 4.08 | 3.98 | 4.03 | 3.66 | qfq | 24,288,580 | 97,824,531 | -1.23% |
| 2024-06-07 | 4.03 | 4.08 | 4.00 | 4.08 | 3.70 | qfq | 23,315,160 | 94,185,963 | 1.49% |
| 2024-06-06 | 4.05 | 4.07 | 3.98 | 4.02 | 3.65 | qfq | 32,614,736 | 131,159,283 | -4.74% |
| 2024-06-05 | 4.31 | 4.33 | 4.22 | 4.22 | 3.65 | qfq | 28,519,251 | 121,363,986 | -2.09% |
| 2024-06-04 | 4.27 | 4.33 | 4.26 | 4.31 | 3.73 | qfq | 29,265,797 | 125,701,518 | 0.70% |
| 2024-06-03 | 4.39 | 4.39 | 4.25 | 4.28 | 3.70 | qfq | 36,669,414 | 157,278,807 | -2.51% |
| 2024-05-31 | 4.38 | 4.42 | 4.36 | 4.39 | 3.80 | qfq | 19,730,412 | 86,620,260 | 0.00% |
| 2024-05-30 | 4.42 | 4.45 | 4.37 | 4.39 | 3.80 | qfq | 24,067,920 | 106,115,898 | -0.45% |
| 2024-05-29 | 4.45 | 4.49 | 4.39 | 4.41 | 3.81 | qfq | 30,965,021 | 137,405,710 | -0.90% |
| 2024-05-28 | 4.51 | 4.53 | 4.44 | 4.45 | 3.85 | qfq | 24,900,731 | 111,440,866 | -1.77% |
| 2024-05-27 | 4.52 | 4.53 | 4.48 | 4.53 | 3.92 | qfq | 24,762,160 | 111,522,634 | 0.44% |
| 2024-05-24 | 4.48 | 4.57 | 4.48 | 4.51 | 3.90 | qfq | 34,073,680 | 154,427,565 | 0.22% |
| 2024-05-23 | 4.52 | 4.56 | 4.47 | 4.50 | 3.89 | qfq | 35,482,200 | 159,936,003 | -0.88% |
| 2024-05-22 | 4.44 | 4.55 | 4.44 | 4.54 | 3.93 | qfq | 45,875,638 | 206,892,613 | 1.79% |
| 2024-05-21 | 4.38 | 4.47 | 4.36 | 4.46 | 3.86 | qfq | 38,567,640 | 170,390,966 | 1.36% |
| 2024-05-20 | 4.45 | 4.49 | 4.36 | 4.40 | 3.81 | qfq | 46,481,720 | 204,752,275 | -1.12% |
| 2024-05-17 | 4.34 | 4.46 | 4.33 | 4.45 | 3.85 | qfq | 46,744,000 | 205,542,845 | 2.53% |
| 2024-05-16 | 4.26 | 4.37 | 4.26 | 4.34 | 3.75 | qfq | 41,566,705 | 180,041,098 | 1.64% |
| 2024-05-15 | 4.25 | 4.30 | 4.22 | 4.27 | 3.69 | qfq | 23,974,580 | 102,139,727 | 0.23% |
| 2024-05-14 | 4.24 | 4.33 | 4.23 | 4.26 | 3.68 | qfq | 42,121,540 | 180,146,467 | 0.47% |
| 2024-05-13 | 4.18 | 4.27 | 4.15 | 4.24 | 3.67 | qfq | 35,605,551 | 150,008,212 | 0.95% |
| 2024-05-10 | 4.17 | 4.21 | 4.15 | 4.20 | 3.63 | qfq | 28,319,145 | 118,377,546 | 0.96% |
| 2024-05-09 | 4.13 | 4.18 | 4.13 | 4.16 | 3.60 | qfq | 18,938,940 | 78,832,213 | 0.73% |
| 2024-05-08 | 4.16 | 4.18 | 4.12 | 4.13 | 3.57 | qfq | 18,818,100 | 78,097,588 | -0.96% |
| 2024-05-07 | 4.18 | 4.18 | 4.13 | 4.17 | 3.61 | qfq | 27,063,740 | 112,446,584 | -0.48% |
| 2024-05-06 | 4.18 | 4.22 | 4.16 | 4.19 | 3.62 | qfq | 35,643,288 | 149,313,731 | 0.96% |
| 2024-04-30 | 4.14 | 4.18 | 4.12 | 4.15 | 3.59 | qfq | 35,915,161 | 148,922,371 | 0.24% |
| 2024-04-29 | 4.04 | 4.14 | 4.03 | 4.14 | 3.58 | qfq | 34,094,498 | 139,859,676 | 2.22% |
| 2024-04-26 | 4.08 | 4.09 | 4.00 | 4.05 | 3.50 | qfq | 35,680,254 | 143,920,088 | -0.98% |
| 2024-04-25 | 4.03 | 4.09 | 4.03 | 4.09 | 3.54 | qfq | 23,081,960 | 93,825,030 | 0.99% |
| 2024-04-24 | 4.07 | 4.08 | 4.02 | 4.05 | 3.50 | qfq | 21,081,360 | 85,265,033 | -0.74% |
| 2024-04-23 | 4.08 | 4.10 | 4.06 | 4.08 | 3.53 | qfq | 18,091,220 | 73,797,586 | 0.00% |
| 2024-04-22 | 4.13 | 4.16 | 4.07 | 4.08 | 3.53 | qfq | 25,941,735 | 106,516,676 | -0.97% |
| 2024-04-19 | 4.09 | 4.16 | 4.07 | 4.12 | 3.56 | qfq | 31,597,536 | 130,203,388 | 0.49% |
| 2024-04-18 | 4.07 | 4.15 | 4.05 | 4.10 | 3.55 | qfq | 42,488,817 | 174,340,429 | 0.49% |
| 2024-04-17 | 3.99 | 4.08 | 3.97 | 4.08 | 3.53 | qfq | 34,741,024 | 139,825,544 | 2.26% |
| 2024-04-16 | 4.04 | 4.05 | 3.98 | 3.99 | 3.45 | qfq | 31,342,347 | 125,798,518 | -1.48% |
| 2024-04-15 | 4.01 | 4.07 | 3.97 | 4.05 | 3.50 | qfq | 32,418,273 | 130,756,617 | 1.00% |
| 2024-04-12 | 4.02 | 4.04 | 4.01 | 4.01 | 3.47 | qfq | 12,699,660 | 51,077,697 | -0.25% |
| 2024-04-11 | 4.02 | 4.04 | 3.99 | 4.02 | 3.48 | qfq | 17,058,784 | 68,592,485 | -0.25% |
| 2024-04-10 | 4.04 | 4.06 | 4.01 | 4.03 | 3.49 | qfq | 22,104,660 | 89,275,510 | -0.25% |
| 2024-04-09 | 4.04 | 4.06 | 4.02 | 4.04 | 3.49 | qfq | 18,759,860 | 75,741,301 | 0.00% |
| 2024-04-08 | 4.03 | 4.06 | 4.02 | 4.04 | 3.49 | qfq | 21,941,470 | 88,655,124 | 0.25% |
| 2024-04-03 | 4.03 | 4.06 | 4.01 | 4.03 | 3.49 | qfq | 17,813,873 | 71,815,775 | -0.25% |
| 2024-04-02 | 4.02 | 4.08 | 4.01 | 4.04 | 3.49 | qfq | 25,565,189 | 103,449,424 | 0.25% |
| 2024-04-01 | 3.96 | 4.04 | 3.96 | 4.03 | 3.49 | qfq | 27,509,409 | 110,099,294 | 1.51% |
| 2024-03-29 | 3.96 | 3.98 | 3.95 | 3.97 | 3.43 | qfq | 16,403,380 | 65,014,082 | 0.00% |
| 2024-03-28 | 3.99 | 3.99 | 3.94 | 3.97 | 3.43 | qfq | 22,175,840 | 87,899,993 | -0.50% |
| 2024-03-27 | 4.00 | 4.03 | 3.99 | 3.99 | 3.45 | qfq | 21,529,614 | 86,483,106 | -0.50% |
| 2024-03-26 | 3.97 | 4.01 | 3.96 | 4.01 | 3.47 | qfq | 18,036,520 | 71,954,984 | 1.01% |
| 2024-03-25 | 3.97 | 4.00 | 3.95 | 3.97 | 3.43 | qfq | 17,581,966 | 69,951,260 | 0.00% |
| 2024-03-22 | 4.02 | 4.02 | 3.96 | 3.97 | 3.43 | qfq | 18,514,726 | 73,786,221 | -1.24% |
| 2024-03-21 | 4.02 | 4.04 | 4.01 | 4.02 | 3.48 | qfq | 17,858,400 | 71,865,985 | 0.00% |
| 2024-03-20 | 4.00 | 4.03 | 3.99 | 4.02 | 3.48 | qfq | 14,260,003 | 57,159,704 | 0.50% |
| 2024-03-19 | 4.03 | 4.03 | 3.99 | 4.00 | 3.46 | qfq | 13,557,300 | 54,383,509 | -0.74% |
| 2024-03-18 | 4.01 | 4.04 | 3.99 | 4.03 | 3.49 | qfq | 20,227,340 | 81,205,570 | 0.50% |
| 2024-03-15 | 4.00 | 4.02 | 3.99 | 4.01 | 3.47 | qfq | 14,415,885 | 57,713,872 | 0.50% |
| 2024-03-14 | 4.00 | 4.03 | 3.98 | 3.99 | 3.45 | qfq | 14,018,660 | 56,096,784 | -0.50% |
| 2024-03-13 | 4.03 | 4.03 | 4.00 | 4.01 | 3.47 | qfq | 15,827,820 | 63,459,626 | -0.74% |
| 2024-03-12 | 4.04 | 4.04 | 4.02 | 4.04 | 3.49 | qfq | 17,051,910 | 68,729,897 | 0.00% |
| 2024-03-11 | 4.04 | 4.04 | 4.01 | 4.04 | 3.49 | qfq | 15,826,150 | 63,674,828 | 0.25% |
| 2024-03-08 | 4.03 | 4.04 | 4.00 | 4.03 | 3.49 | qfq | 14,634,900 | 58,828,178 | -0.25% |
| 2024-03-07 | 4.02 | 4.08 | 4.02 | 4.04 | 3.49 | qfq | 23,618,540 | 95,594,630 | 0.50% |
| 2024-03-06 | 4.03 | 4.06 | 4.02 | 4.02 | 3.48 | qfq | 20,683,806 | 83,438,577 | -0.50% |
| 2024-03-05 | 4.01 | 4.06 | 4.01 | 4.04 | 3.49 | qfq | 22,514,025 | 90,841,361 | 0.50% |
| 2024-03-04 | 4.05 | 4.06 | 4.00 | 4.02 | 3.48 | qfq | 18,480,571 | 74,285,735 | -0.99% |
| 2024-03-01 | 4.06 | 4.08 | 4.03 | 4.06 | 3.51 | qfq | 18,890,164 | 76,521,274 | -0.25% |
| 2024-02-29 | 4.02 | 4.07 | 4.01 | 4.07 | 3.52 | qfq | 26,443,451 | 106,881,226 | 1.24% |
| 2024-02-28 | 4.07 | 4.11 | 4.02 | 4.02 | 3.48 | qfq | 41,070,556 | 167,496,856 | -1.47% |
| 2024-02-27 | 4.06 | 4.10 | 4.04 | 4.08 | 3.53 | qfq | 23,938,835 | 97,316,222 | 0.25% |
| 2024-02-26 | 4.15 | 4.16 | 4.06 | 4.07 | 3.52 | qfq | 26,924,620 | 110,341,751 | -1.93% |
| 2024-02-23 | 4.15 | 4.20 | 4.12 | 4.15 | 3.59 | qfq | 27,430,623 | 113,937,824 | 0.00% |
| 2024-02-22 | 4.13 | 4.15 | 4.09 | 4.15 | 3.59 | qfq | 26,873,760 | 110,731,017 | 0.24% |
| 2024-02-21 | 4.05 | 4.21 | 4.04 | 4.14 | 3.58 | qfq | 48,730,665 | 202,162,454 | 1.72% |
| 2024-02-20 | 4.03 | 4.09 | 4.00 | 4.07 | 3.52 | qfq | 30,045,717 | 121,338,488 | 0.49% |
| 2024-02-19 | 4.05 | 4.07 | 4.00 | 4.05 | 3.50 | qfq | 30,577,805 | 123,380,124 | 0.25% |
| 2024-02-08 | 4.06 | 4.11 | 3.98 | 4.04 | 3.49 | qfq | 42,013,554 | 170,087,190 | -0.49% |
| 2024-02-07 | 3.98 | 4.06 | 3.97 | 4.06 | 3.51 | qfq | 42,659,490 | 171,942,356 | 1.75% |
| 2024-02-06 | 3.76 | 4.02 | 3.76 | 3.99 | 3.45 | qfq | 43,883,674 | 171,472,125 | 5.28% |
| 2024-02-05 | 3.83 | 3.87 | 3.69 | 3.79 | 3.28 | qfq | 39,894,347 | 150,595,867 | -1.30% |
| 2024-02-02 | 3.90 | 3.94 | 3.77 | 3.84 | 3.32 | qfq | 30,578,611 | 118,300,736 | -1.79% |
| 2024-02-01 | 3.91 | 3.96 | 3.86 | 3.91 | 3.38 | qfq | 25,035,205 | 97,962,731 | -0.26% |
| 2024-01-31 | 3.95 | 3.98 | 3.89 | 3.92 | 3.39 | qfq | 31,573,140 | 124,369,770 | -1.01% |
| 2024-01-30 | 4.02 | 4.04 | 3.95 | 3.96 | 3.42 | qfq | 27,625,000 | 110,196,883 | -1.49% |
| 2024-01-29 | 4.08 | 4.09 | 4.02 | 4.02 | 3.48 | qfq | 35,326,675 | 143,217,210 | -0.74% |
| 2024-01-26 | 3.99 | 4.10 | 3.97 | 4.05 | 3.50 | qfq | 38,143,754 | 154,559,157 | 1.76% |
| 2024-01-25 | 3.91 | 3.98 | 3.91 | 3.98 | 3.44 | qfq | 27,563,800 | 108,967,900 | 1.27% |
| 2024-01-24 | 3.82 | 3.93 | 3.79 | 3.93 | 3.40 | qfq | 27,025,852 | 104,463,114 | 2.61% |
| 2024-01-23 | 3.80 | 3.85 | 3.75 | 3.83 | 3.31 | qfq | 26,192,649 | 99,571,456 | 0.26% |
| 2024-01-22 | 3.94 | 3.95 | 3.79 | 3.82 | 3.30 | qfq | 26,177,940 | 101,667,523 | -3.05% |
| 2024-01-19 | 3.96 | 3.98 | 3.93 | 3.94 | 3.41 | qfq | 15,957,114 | 63,153,719 | -0.76% |
| 2024-01-18 | 3.97 | 3.98 | 3.88 | 3.97 | 3.43 | qfq | 35,664,717 | 140,223,929 | -0.25% |
| 2024-01-17 | 4.00 | 4.05 | 3.98 | 3.98 | 3.44 | qfq | 25,228,750 | 101,478,231 | -1.00% |
| 2024-01-16 | 3.97 | 4.03 | 3.97 | 4.02 | 3.48 | qfq | 27,191,760 | 108,895,464 | 1.01% |
| 2024-01-15 | 3.95 | 4.00 | 3.94 | 3.98 | 3.44 | qfq | 17,900,380 | 71,093,727 | 0.51% |
| 2024-01-12 | 3.92 | 4.01 | 3.91 | 3.96 | 3.42 | qfq | 25,076,680 | 99,618,528 | 0.76% |
| 2024-01-11 | 3.90 | 3.94 | 3.89 | 3.93 | 3.40 | qfq | 19,101,170 | 74,853,376 | 0.51% |
| 2024-01-10 | 3.91 | 3.94 | 3.88 | 3.91 | 3.38 | qfq | 18,812,201 | 73,555,648 | -0.26% |
| 2024-01-09 | 3.88 | 3.92 | 3.84 | 3.92 | 3.39 | qfq | 20,768,842 | 80,750,669 | 1.03% |
| 2024-01-08 | 3.94 | 3.95 | 3.88 | 3.88 | 3.36 | qfq | 27,204,171 | 106,346,076 | -1.52% |
| 2024-01-05 | 3.90 | 3.99 | 3.88 | 3.94 | 3.41 | qfq | 39,917,780 | 157,825,101 | 1.03% |
| 2024-01-04 | 3.91 | 3.92 | 3.87 | 3.90 | 3.37 | qfq | 14,280,000 | 55,520,640 | -0.26% |
| 2024-01-03 | 3.88 | 3.92 | 3.87 | 3.91 | 3.38 | qfq | 20,118,400 | 78,460,976 | 0.51% |
| 2024-01-02 | 3.88 | 3.90 | 3.86 | 3.89 | 3.36 | qfq | 18,882,788 | 73,377,265 | 0.26% |
| 2023-12-29 | 3.87 | 3.88 | 3.85 | 3.88 | 3.36 | qfq | 18,578,041 | 71,798,027 | 0.26% |
| 2023-12-28 | 3.82 | 3.89 | 3.81 | 3.87 | 3.35 | qfq | 21,187,880 | 81,844,911 | 1.04% |
| 2023-12-27 | 3.80 | 3.83 | 3.76 | 3.83 | 3.31 | qfq | 19,779,524 | 75,030,323 | 0.79% |
| 2023-12-26 | 3.81 | 3.82 | 3.79 | 3.80 | 3.29 | qfq | 12,016,116 | 45,737,772 | -0.26% |
| 2023-12-25 | 3.85 | 3.85 | 3.80 | 3.81 | 3.29 | qfq | 11,502,100 | 43,976,478 | -1.04% |
| 2023-12-22 | 3.84 | 3.89 | 3.82 | 3.85 | 3.33 | qfq | 20,662,138 | 79,605,875 | 0.26% |
| 2023-12-21 | 3.85 | 3.85 | 3.78 | 3.84 | 3.32 | qfq | 20,197,027 | 77,277,715 | -0.52% |
| 2023-12-20 | 3.88 | 3.90 | 3.85 | 3.86 | 3.34 | qfq | 13,150,260 | 51,017,589 | -0.52% |
| 2023-12-19 | 3.90 | 3.91 | 3.86 | 3.88 | 3.36 | qfq | 15,522,464 | 60,263,310 | -0.51% |
| 2023-12-18 | 3.92 | 3.94 | 3.89 | 3.90 | 3.37 | qfq | 14,016,168 | 54,891,540 | -0.76% |
| 2023-12-15 | 3.95 | 3.97 | 3.92 | 3.93 | 3.40 | qfq | 11,715,740 | 46,222,918 | -0.51% |
| 2023-12-14 | 3.96 | 3.97 | 3.93 | 3.95 | 3.42 | qfq | 12,573,100 | 49,665,280 | 0.00% |
| 2023-12-13 | 3.99 | 3.99 | 3.94 | 3.95 | 3.42 | qfq | 14,264,026 | 56,571,841 | -1.00% |
| 2023-12-12 | 3.96 | 3.99 | 3.94 | 3.99 | 3.45 | qfq | 15,552,486 | 61,832,517 | 0.76% |
| 2023-12-11 | 3.92 | 3.97 | 3.87 | 3.96 | 3.42 | qfq | 22,213,240 | 86,934,869 | 0.76% |
| 2023-12-08 | 3.96 | 3.98 | 3.93 | 3.93 | 3.40 | qfq | 16,825,488 | 66,523,971 | -0.76% |
| 2023-12-07 | 3.94 | 3.97 | 3.91 | 3.96 | 3.42 | qfq | 21,543,501 | 84,945,475 | 0.76% |
| 2023-12-06 | 3.95 | 3.96 | 3.91 | 3.93 | 3.40 | qfq | 16,796,720 | 66,152,001 | -0.25% |
| 2023-12-05 | 3.99 | 3.99 | 3.94 | 3.94 | 3.41 | qfq | 21,084,340 | 83,524,387 | -1.50% |
| 2023-12-04 | 4.00 | 4.01 | 3.98 | 4.00 | 3.46 | qfq | 16,644,389 | 66,472,134 | 0.00% |
| 2023-12-01 | 3.97 | 4.01 | 3.96 | 4.00 | 3.46 | qfq | 17,590,685 | 70,172,415 | 0.50% |
| 2023-11-30 | 3.99 | 4.00 | 3.96 | 3.98 | 3.44 | qfq | 19,377,860 | 77,185,165 | -0.50% |
| 2023-11-29 | 4.06 | 4.07 | 3.98 | 4.00 | 3.46 | qfq | 27,395,180 | 109,957,487 | -1.48% |
| 2023-11-28 | 4.06 | 4.08 | 4.05 | 4.06 | 3.51 | qfq | 15,147,939 | 61,518,396 | -0.25% |
| 2023-11-27 | 4.11 | 4.11 | 4.06 | 4.07 | 3.52 | qfq | 17,784,064 | 72,457,687 | -0.73% |
| 2023-11-24 | 4.08 | 4.11 | 4.07 | 4.10 | 3.55 | qfq | 20,871,353 | 85,529,332 | 0.24% |
| 2023-11-23 | 4.06 | 4.09 | 4.06 | 4.09 | 3.54 | qfq | 13,518,988 | 55,085,770 | 0.49% |
| 2023-11-22 | 4.07 | 4.09 | 4.07 | 4.07 | 3.52 | qfq | 12,935,900 | 52,763,559 | -0.25% |
| 2023-11-21 | 4.08 | 4.11 | 4.08 | 4.08 | 3.53 | qfq | 17,791,681 | 72,872,356 | 0.00% |
| 2023-11-20 | 4.07 | 4.09 | 4.06 | 4.08 | 3.53 | qfq | 15,194,693 | 61,916,220 | 0.25% |
| 2023-11-17 | 4.08 | 4.08 | 4.05 | 4.07 | 3.52 | qfq | 13,135,193 | 53,391,497 | -0.25% |
| 2023-11-16 | 4.10 | 4.11 | 4.08 | 4.08 | 3.53 | qfq | 12,664,140 | 51,840,927 | -0.73% |
| 2023-11-15 | 4.12 | 4.13 | 4.10 | 4.11 | 3.55 | qfq | 17,122,888 | 70,412,150 | 0.24% |
| 2023-11-14 | 4.07 | 4.10 | 4.07 | 4.10 | 3.55 | qfq | 14,264,480 | 58,274,309 | 0.74% |
| 2023-11-13 | 4.07 | 4.08 | 4.04 | 4.07 | 3.52 | qfq | 15,472,960 | 62,834,424 | 0.25% |
| 2023-11-10 | 4.10 | 4.11 | 4.06 | 4.06 | 3.51 | qfq | 16,477,860 | 67,093,057 | -1.22% |
| 2023-11-09 | 4.13 | 4.13 | 4.10 | 4.11 | 3.55 | qfq | 15,917,957 | 65,412,501 | -0.48% |
| 2023-11-08 | 4.12 | 4.15 | 4.11 | 4.13 | 3.57 | qfq | 22,178,208 | 91,551,001 | 0.00% |
| 2023-11-07 | 4.12 | 4.15 | 4.11 | 4.13 | 3.57 | qfq | 20,672,812 | 85,326,336 | 0.00% |
| 2023-11-06 | 4.09 | 4.14 | 4.08 | 4.13 | 3.57 | qfq | 32,588,724 | 133,887,167 | 0.98% |
| 2023-11-03 | 4.08 | 4.11 | 4.07 | 4.09 | 3.54 | qfq | 26,074,806 | 106,540,344 | 0.00% |
| 2023-11-02 | 4.07 | 4.10 | 4.06 | 4.09 | 3.54 | qfq | 31,981,126 | 130,582,548 | 0.25% |
| 2023-11-01 | 4.21 | 4.21 | 4.05 | 4.08 | 3.53 | qfq | 67,526,192 | 276,858,625 | -3.09% |
| 2023-10-31 | 4.19 | 4.24 | 4.18 | 4.21 | 3.64 | qfq | 27,686,862 | 116,281,526 | 0.24% |
| 2023-10-30 | 4.23 | 4.25 | 4.18 | 4.20 | 3.63 | qfq | 20,013,136 | 84,135,468 | -1.18% |
| 2023-10-27 | 4.22 | 4.26 | 4.20 | 4.25 | 3.68 | qfq | 15,174,851 | 64,266,794 | 0.47% |
| 2023-10-26 | 4.20 | 4.25 | 4.19 | 4.23 | 3.66 | qfq | 16,319,172 | 68,806,031 | 0.48% |
| 2023-10-25 | 4.23 | 4.24 | 4.19 | 4.21 | 3.64 | qfq | 16,708,272 | 70,340,030 | 0.48% |
| 2023-10-24 | 4.20 | 4.23 | 4.15 | 4.19 | 3.62 | qfq | 21,154,380 | 88,613,977 | 0.24% |
| 2023-10-23 | 4.27 | 4.28 | 4.16 | 4.18 | 3.61 | qfq | 12,307,984 | 51,867,152 | -2.34% |
| 2023-10-20 | 4.27 | 4.33 | 4.24 | 4.28 | 3.70 | qfq | 15,904,070 | 68,133,048 | 0.23% |
| 2023-10-19 | 4.36 | 4.37 | 4.27 | 4.27 | 3.69 | qfq | 17,442,632 | 75,101,366 | -2.29% |
| 2023-10-18 | 4.42 | 4.45 | 4.37 | 4.37 | 3.78 | qfq | 12,802,320 | 56,412,021 | -1.58% |
| 2023-10-17 | 4.41 | 4.45 | 4.39 | 4.44 | 3.84 | qfq | 11,884,560 | 52,629,526 | 0.68% |
| 2023-10-16 | 4.40 | 4.43 | 4.38 | 4.41 | 3.81 | qfq | 14,694,980 | 64,700,217 | 0.46% |
| 2023-10-13 | 4.38 | 4.44 | 4.36 | 4.39 | 3.80 | qfq | 12,918,756 | 56,804,776 | -0.23% |
| 2023-10-12 | 4.42 | 4.46 | 4.38 | 4.40 | 3.81 | qfq | 17,947,740 | 79,386,619 | 0.92% |
| 2023-10-11 | 4.41 | 4.43 | 4.35 | 4.36 | 3.77 | qfq | 13,066,700 | 57,335,935 | -1.13% |
| 2023-10-10 | 4.45 | 4.48 | 4.39 | 4.41 | 3.81 | qfq | 12,073,460 | 53,463,975 | -0.45% |
| 2023-10-09 | 4.45 | 4.45 | 4.41 | 4.43 | 3.83 | qfq | 18,097,484 | 80,156,188 | -0.89% |
| 2023-09-28 | 4.49 | 4.52 | 4.45 | 4.47 | 3.87 | qfq | 13,054,349 | 58,395,995 | -0.22% |
| 2023-09-27 | 4.53 | 4.54 | 4.46 | 4.48 | 3.87 | qfq | 15,242,471 | 68,402,468 | -0.67% |
| 2023-09-26 | 4.55 | 4.59 | 4.50 | 4.51 | 3.90 | qfq | 18,963,980 | 86,093,121 | -0.66% |
| 2023-09-25 | 4.53 | 4.57 | 4.48 | 4.54 | 3.93 | qfq | 24,164,252 | 109,563,566 | 0.00% |
| 2023-09-22 | 4.44 | 4.57 | 4.43 | 4.54 | 3.93 | qfq | 38,280,638 | 172,353,828 | 2.25% |
| 2023-09-21 | 4.47 | 4.48 | 4.39 | 4.44 | 3.84 | qfq | 19,225,342 | 85,199,425 | -0.45% |
| 2023-09-20 | 4.45 | 4.48 | 4.41 | 4.46 | 3.86 | qfq | 23,086,159 | 102,785,552 | 0.45% |
| 2023-09-19 | 4.39 | 4.47 | 4.38 | 4.44 | 3.84 | qfq | 27,407,203 | 121,445,954 | 0.91% |
| 2023-09-18 | 4.41 | 4.41 | 4.34 | 4.40 | 3.81 | qfq | 17,073,096 | 74,656,754 | 0.23% |
| 2023-09-15 | 4.42 | 4.45 | 4.38 | 4.39 | 3.80 | qfq | 21,190,410 | 93,526,281 | 0.00% |
| 2023-09-14 | 4.36 | 4.41 | 4.35 | 4.39 | 3.80 | qfq | 14,332,534 | 62,920,253 | 0.46% |
| 2023-09-13 | 4.38 | 4.40 | 4.35 | 4.37 | 3.78 | qfq | 15,325,487 | 67,032,331 | 0.00% |
| 2023-09-12 | 4.39 | 4.40 | 4.36 | 4.37 | 3.78 | qfq | 14,340,855 | 62,807,719 | -0.46% |
| 2023-09-11 | 4.36 | 4.41 | 4.36 | 4.39 | 3.80 | qfq | 17,063,320 | 74,906,542 | 0.92% |
| 2023-09-08 | 4.35 | 4.37 | 4.33 | 4.35 | 3.76 | qfq | 10,346,760 | 44,990,844 | -0.23% |
| 2023-09-07 | 4.37 | 4.41 | 4.35 | 4.36 | 3.77 | qfq | 15,815,214 | 69,225,353 | -0.23% |
| 2023-09-06 | 4.36 | 4.41 | 4.34 | 4.37 | 3.78 | qfq | 13,512,300 | 59,109,213 | 0.23% |
| 2023-09-05 | 4.42 | 4.44 | 4.35 | 4.36 | 3.77 | qfq | 21,069,509 | 92,192,716 | -1.58% |
| 2023-09-04 | 4.35 | 4.48 | 4.35 | 4.43 | 3.83 | qfq | 36,368,268 | 161,259,057 | 1.84% |
| 2023-09-01 | 4.35 | 4.39 | 4.34 | 4.35 | 3.76 | qfq | 17,591,300 | 76,751,295 | 0.46% |
| 2023-08-31 | 4.35 | 4.40 | 4.32 | 4.33 | 3.74 | qfq | 23,545,758 | 102,350,950 | -0.69% |
| 2023-08-30 | 4.46 | 4.46 | 4.34 | 4.36 | 3.77 | qfq | 40,453,815 | 177,603,551 | -2.68% |
| 2023-08-29 | 4.63 | 4.65 | 4.38 | 4.48 | 3.87 | qfq | 70,420,800 | 314,921,078 | -4.07% |
| 2023-08-28 | 4.83 | 4.88 | 4.66 | 4.67 | 4.04 | qfq | 37,144,711 | 176,165,906 | 2.41% |
| 2023-08-25 | 4.50 | 4.62 | 4.49 | 4.56 | 3.94 | qfq | 17,154,179 | 78,356,959 | 0.88% |
| 2023-08-24 | 4.58 | 4.63 | 4.51 | 4.52 | 3.91 | qfq | 18,071,038 | 82,136,115 | -1.53% |
| 2023-08-23 | 4.61 | 4.65 | 4.58 | 4.59 | 3.97 | qfq | 16,042,047 | 74,010,785 | -0.22% |
| 2023-08-22 | 4.59 | 4.67 | 4.56 | 4.60 | 3.98 | qfq | 18,574,080 | 85,640,052 | 0.22% |
| 2023-08-21 | 4.66 | 4.67 | 4.59 | 4.59 | 3.97 | qfq | 15,967,281 | 73,913,132 | -1.29% |
| 2023-08-18 | 4.60 | 4.73 | 4.59 | 4.65 | 4.02 | qfq | 25,038,455 | 117,324,061 | 0.65% |
| 2023-08-17 | 4.66 | 4.69 | 4.58 | 4.62 | 4.00 | qfq | 19,442,264 | 89,934,017 | -0.65% |
| 2023-08-16 | 4.62 | 4.70 | 4.58 | 4.65 | 4.02 | qfq | 16,112,225 | 74,942,884 | 0.65% |
| 2023-08-15 | 4.61 | 4.66 | 4.57 | 4.62 | 4.00 | qfq | 17,966,840 | 83,010,121 | -0.22% |
| 2023-08-14 | 4.65 | 4.66 | 4.60 | 4.63 | 4.00 | qfq | 19,470,568 | 90,047,439 | -0.43% |
| 2023-08-11 | 4.70 | 4.73 | 4.64 | 4.65 | 4.02 | qfq | 25,915,300 | 121,344,203 | -1.06% |
| 2023-08-10 | 4.68 | 4.71 | 4.65 | 4.70 | 4.06 | qfq | 15,787,740 | 73,954,317 | 0.00% |
| 2023-08-09 | 4.67 | 4.76 | 4.64 | 4.70 | 4.06 | qfq | 23,016,198 | 108,230,837 | 0.86% |
| 2023-08-08 | 4.69 | 4.72 | 4.61 | 4.66 | 4.03 | qfq | 29,423,234 | 136,853,910 | -0.64% |
| 2023-08-07 | 4.70 | 4.73 | 4.65 | 4.69 | 4.06 | qfq | 41,221,193 | 193,134,807 | -1.26% |
| 2023-08-04 | 4.69 | 4.90 | 4.67 | 4.75 | 4.11 | qfq | 73,904,371 | 352,254,329 | 1.71% |
| 2023-08-03 | 4.65 | 4.69 | 4.58 | 4.67 | 4.04 | qfq | 28,930,393 | 134,238,214 | 1.52% |
| 2023-08-02 | 4.58 | 4.65 | 4.56 | 4.60 | 3.98 | qfq | 27,916,308 | 128,441,645 | 0.00% |
| 2023-08-01 | 4.59 | 4.64 | 4.57 | 4.60 | 3.98 | qfq | 29,680,151 | 136,741,877 | -0.43% |
| 2023-07-31 | 4.55 | 4.65 | 4.53 | 4.62 | 4.00 | qfq | 47,169,548 | 217,079,043 | 1.76% |
| 2023-07-28 | 4.38 | 4.55 | 4.37 | 4.54 | 3.93 | qfq | 48,113,994 | 216,408,117 | 3.42% |
| 2023-07-27 | 4.37 | 4.43 | 4.36 | 4.39 | 3.80 | qfq | 16,521,397 | 72,681,457 | 0.23% |
| 2023-07-26 | 4.35 | 4.38 | 4.35 | 4.38 | 3.79 | qfq | 11,144,921 | 48,625,515 | 0.23% |
| 2023-07-25 | 4.31 | 4.38 | 4.31 | 4.37 | 3.78 | qfq | 20,906,432 | 91,028,526 | 1.86% |
| 2023-07-24 | 4.30 | 4.31 | 4.27 | 4.29 | 3.71 | qfq | 7,190,877 | 30,825,877 | -0.46% |
| 2023-07-21 | 4.27 | 4.31 | 4.27 | 4.31 | 3.73 | qfq | 9,317,244 | 40,007,440 | 0.70% |
| 2023-07-20 | 4.30 | 4.31 | 4.27 | 4.28 | 3.70 | qfq | 7,824,980 | 33,567,676 | -0.23% |
| 2023-07-19 | 4.27 | 4.30 | 4.25 | 4.29 | 3.71 | qfq | 7,376,638 | 31,559,097 | 0.47% |
| 2023-07-18 | 4.27 | 4.28 | 4.24 | 4.27 | 3.69 | qfq | 6,594,879 | 28,126,442 | 0.23% |