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
青岛银行002948.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）53,408,544
成交额（元）304,147,862
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-20 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.60 | 5.78 | 5.59 | 5.63 | 5.63 | qfq | 53,408,544 | 304,147,862 | 0.72% |
| 2026-07-16 | 5.65 | 5.69 | 5.52 | 5.59 | 5.59 | qfq | 38,090,277 | 212,880,015 | -1.24% |
| 2026-07-15 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | qfq | 42,956,327 | 240,172,895 | 2.72% |
| 2026-07-14 | 5.40 | 5.54 | 5.37 | 5.51 | 5.51 | qfq | 49,800,538 | 271,945,514 | 1.10% |
| 2026-07-13 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | qfq | 54,143,999 | 291,595,092 | 1.87% |
| 2026-07-10 | 5.37 | 5.44 | 5.33 | 5.35 | 5.35 | qfq | 41,847,438 | 224,621,416 | -1.29% |
| 2026-07-09 | 5.39 | 5.51 | 5.37 | 5.42 | 5.42 | qfq | 34,228,592 | 186,584,206 | -0.55% |
| 2026-07-08 | 5.38 | 5.47 | 5.34 | 5.45 | 5.45 | qfq | 35,910,058 | 194,350,174 | 0.37% |
| 2026-07-07 | 5.50 | 5.54 | 5.33 | 5.43 | 5.43 | qfq | 41,701,505 | 224,708,085 | -2.16% |
| 2026-07-06 | 5.24 | 5.55 | 5.21 | 5.55 | 5.55 | qfq | 53,177,274 | 289,294,410 | 5.31% |
| 2026-07-03 | 5.26 | 5.34 | 5.19 | 5.27 | 5.27 | qfq | 27,441,100 | 144,282,597 | 0.00% |
| 2026-07-02 | 5.24 | 5.37 | 5.17 | 5.27 | 5.27 | qfq | 36,068,908 | 189,597,453 | 0.57% |
| 2026-07-01 | 5.08 | 5.26 | 5.05 | 5.24 | 5.24 | qfq | 34,299,390 | 177,351,971 | 3.15% |
| 2026-06-30 | 5.25 | 5.25 | 5.05 | 5.08 | 5.08 | qfq | 35,865,626 | 182,866,476 | -2.68% |
| 2026-06-29 | 5.28 | 5.29 | 5.11 | 5.22 | 5.22 | qfq | 37,903,840 | 197,715,017 | -1.14% |
| 2026-06-26 | 5.33 | 5.38 | 5.18 | 5.28 | 5.28 | qfq | 36,694,712 | 193,133,935 | -1.31% |
| 2026-06-25 | 5.36 | 5.45 | 5.29 | 5.35 | 5.35 | qfq | 30,214,419 | 162,218,089 | -0.37% |
| 2026-06-24 | 5.51 | 5.53 | 5.36 | 5.37 | 5.37 | qfq | 35,794,163 | 194,165,050 | -5.62% |
| 2026-06-23 | 5.56 | 5.74 | 5.54 | 5.69 | 5.51 | qfq | 37,725,169 | 213,738,927 | 1.97% |
| 2026-06-22 | 5.48 | 5.60 | 5.37 | 5.58 | 5.40 | qfq | 40,435,464 | 222,256,224 | 0.90% |
| 2026-06-18 | 5.75 | 5.76 | 5.52 | 5.53 | 5.36 | qfq | 44,302,970 | 247,535,493 | -4.16% |
| 2026-06-17 | 5.80 | 5.83 | 5.72 | 5.77 | 5.59 | qfq | 25,183,318 | 145,048,408 | 0.35% |
| 2026-06-16 | 5.84 | 5.88 | 5.73 | 5.75 | 5.57 | qfq | 28,761,340 | 166,227,395 | -2.04% |
| 2026-06-15 | 5.95 | 5.98 | 5.84 | 5.87 | 5.68 | qfq | 45,571,980 | 268,587,517 | -2.00% |
| 2026-06-12 | 5.84 | 6.00 | 5.76 | 5.99 | 5.80 | qfq | 43,106,883 | 255,195,278 | 1.70% |
| 2026-06-11 | 5.93 | 5.97 | 5.82 | 5.89 | 5.70 | qfq | 47,731,456 | 280,560,141 | -0.67% |
| 2026-06-10 | 5.65 | 5.96 | 5.62 | 5.93 | 5.74 | qfq | 76,404,699 | 446,424,674 | 4.96% |
| 2026-06-09 | 5.46 | 5.66 | 5.43 | 5.65 | 5.47 | qfq | 51,051,715 | 284,824,956 | 3.29% |
| 2026-06-08 | 5.42 | 5.54 | 5.40 | 5.47 | 5.30 | qfq | 38,229,797 | 209,135,568 | 0.55% |
| 2026-06-05 | 5.43 | 5.56 | 5.40 | 5.44 | 5.27 | qfq | 34,206,353 | 187,394,589 | 0.93% |
| 2026-06-04 | 5.53 | 5.54 | 5.37 | 5.39 | 5.22 | qfq | 35,794,850 | 194,760,864 | -2.00% |
| 2026-06-03 | 5.56 | 5.58 | 5.46 | 5.50 | 5.33 | qfq | 47,678,941 | 262,719,616 | -1.96% |
| 2026-06-02 | 5.63 | 5.73 | 5.59 | 5.61 | 5.43 | qfq | 40,992,170 | 231,522,635 | -1.06% |
| 2026-06-01 | 5.52 | 5.69 | 5.40 | 5.67 | 5.49 | qfq | 53,304,696 | 297,826,945 | 1.43% |
| 2026-05-29 | 5.45 | 5.63 | 5.43 | 5.59 | 5.41 | qfq | 39,729,067 | 221,165,767 | 2.38% |
| 2026-05-28 | 5.51 | 5.56 | 5.46 | 5.46 | 5.29 | qfq | 24,500,390 | 134,783,385 | -1.62% |
| 2026-05-27 | 5.64 | 5.64 | 5.46 | 5.55 | 5.37 | qfq | 34,034,824 | 188,503,217 | -1.25% |
| 2026-05-26 | 5.65 | 5.67 | 5.56 | 5.62 | 5.44 | qfq | 27,059,099 | 151,729,287 | -0.18% |
| 2026-05-25 | 5.65 | 5.74 | 5.61 | 5.63 | 5.45 | qfq | 33,405,934 | 188,971,496 | -0.71% |
| 2026-05-22 | 5.65 | 5.74 | 5.57 | 5.67 | 5.49 | qfq | 42,242,217 | 239,007,850 | -0.18% |
| 2026-05-21 | 5.62 | 5.76 | 5.61 | 5.68 | 5.50 | qfq | 43,282,737 | 247,002,420 | 0.71% |
| 2026-05-20 | 5.64 | 5.73 | 5.60 | 5.64 | 5.46 | qfq | 30,950,363 | 174,817,001 | -0.35% |
| 2026-05-19 | 5.57 | 5.68 | 5.57 | 5.66 | 5.48 | qfq | 40,099,714 | 226,018,027 | 1.62% |
| 2026-05-18 | 5.66 | 5.68 | 5.53 | 5.57 | 5.39 | qfq | 54,371,777 | 303,965,809 | -1.94% |
| 2026-05-15 | 5.86 | 5.88 | 5.67 | 5.68 | 5.50 | qfq | 59,515,066 | 340,491,094 | -3.89% |
| 2026-05-14 | 5.80 | 6.00 | 5.78 | 5.91 | 5.72 | qfq | 62,478,569 | 369,056,574 | 1.72% |
| 2026-05-13 | 5.71 | 5.81 | 5.69 | 5.81 | 5.63 | qfq | 48,850,220 | 281,300,921 | 1.75% |
| 2026-05-12 | 5.68 | 5.71 | 5.63 | 5.71 | 5.53 | qfq | 44,863,740 | 254,392,904 | 0.53% |
| 2026-05-11 | 5.69 | 5.72 | 5.65 | 5.68 | 5.50 | qfq | 45,056,560 | 255,928,998 | -0.53% |
| 2026-05-08 | 5.81 | 5.86 | 5.70 | 5.71 | 5.53 | qfq | 42,770,437 | 245,772,354 | -1.72% |
| 2026-05-07 | 5.86 | 5.92 | 5.79 | 5.81 | 5.63 | qfq | 44,671,620 | 260,487,787 | -0.68% |
| 2026-05-06 | 5.95 | 5.96 | 5.82 | 5.85 | 5.66 | qfq | 74,085,510 | 434,507,938 | -3.78% |
| 2026-04-30 | 6.08 | 6.18 | 5.95 | 6.08 | 5.89 | qfq | 81,349,957 | 496,921,271 | 0.50% |
| 2026-04-29 | 6.03 | 6.22 | 5.92 | 6.05 | 5.86 | qfq | 122,165,916 | 741,946,391 | 7.08% |
| 2026-04-28 | 5.56 | 5.67 | 5.56 | 5.65 | 5.47 | qfq | 42,193,676 | 236,795,448 | 1.80% |
| 2026-04-27 | 5.63 | 5.72 | 5.54 | 5.55 | 5.37 | qfq | 39,783,770 | 223,036,911 | -1.77% |
| 2026-04-24 | 5.70 | 5.73 | 5.56 | 5.65 | 5.47 | qfq | 40,390,960 | 228,122,806 | -1.40% |
| 2026-04-23 | 5.58 | 5.78 | 5.49 | 5.73 | 5.55 | qfq | 56,804,225 | 321,538,812 | 2.87% |
| 2026-04-22 | 5.60 | 5.67 | 5.53 | 5.57 | 5.39 | qfq | 48,737,685 | 272,329,936 | 0.00% |
| 2026-04-21 | 5.29 | 5.64 | 5.28 | 5.57 | 5.39 | qfq | 89,900,978 | 492,749,415 | 5.29% |
| 2026-04-20 | 5.26 | 5.30 | 5.22 | 5.29 | 5.12 | qfq | 30,333,930 | 159,659,987 | 0.57% |
| 2026-04-17 | 5.25 | 5.31 | 5.24 | 5.26 | 5.09 | qfq | 30,101,309 | 158,531,236 | 0.19% |
| 2026-04-16 | 5.24 | 5.27 | 5.20 | 5.25 | 5.08 | qfq | 39,548,757 | 207,461,969 | 0.77% |
| 2026-04-15 | 5.19 | 5.23 | 5.16 | 5.21 | 5.05 | qfq | 26,534,352 | 138,053,221 | 0.58% |
| 2026-04-14 | 5.17 | 5.25 | 5.14 | 5.18 | 5.02 | qfq | 32,354,332 | 167,885,261 | 0.19% |
| 2026-04-13 | 5.15 | 5.19 | 5.12 | 5.17 | 5.01 | qfq | 31,866,840 | 164,637,394 | 0.39% |
| 2026-04-10 | 5.14 | 5.20 | 5.11 | 5.15 | 4.99 | qfq | 34,464,600 | 177,886,057 | 0.59% |
| 2026-04-09 | 5.21 | 5.28 | 5.05 | 5.12 | 4.96 | qfq | 68,875,648 | 354,522,579 | -2.29% |
| 2026-04-08 | 5.17 | 5.27 | 5.13 | 5.24 | 5.07 | qfq | 52,866,236 | 274,870,094 | 1.55% |
| 2026-04-07 | 5.22 | 5.24 | 5.07 | 5.16 | 5.00 | qfq | 78,072,724 | 400,443,702 | -2.09% |
| 2026-04-03 | 5.32 | 5.37 | 5.14 | 5.27 | 5.10 | qfq | 77,187,451 | 402,665,711 | -1.13% |
| 2026-04-02 | 5.29 | 5.36 | 5.22 | 5.33 | 5.16 | qfq | 48,375,677 | 255,570,474 | 0.95% |
| 2026-04-01 | 5.22 | 5.36 | 5.17 | 5.28 | 5.11 | qfq | 60,934,590 | 321,646,318 | 1.93% |
| 2026-03-31 | 5.17 | 5.23 | 5.13 | 5.18 | 5.02 | qfq | 49,010,063 | 254,808,461 | 1.17% |
| 2026-03-30 | 5.13 | 5.20 | 5.09 | 5.12 | 4.96 | qfq | 51,366,216 | 263,744,319 | 0.00% |
| 2026-03-27 | 5.08 | 5.15 | 5.06 | 5.12 | 4.96 | qfq | 38,660,620 | 197,872,104 | 0.20% |
| 2026-03-26 | 5.16 | 5.20 | 5.09 | 5.11 | 4.95 | qfq | 37,634,070 | 193,272,776 | -0.97% |
| 2026-03-25 | 5.09 | 5.20 | 5.02 | 5.16 | 5.00 | qfq | 40,057,765 | 205,230,979 | 1.57% |
| 2026-03-24 | 4.95 | 5.10 | 4.92 | 5.08 | 4.92 | qfq | 48,847,299 | 246,002,504 | 4.31% |
| 2026-03-23 | 5.05 | 5.09 | 4.85 | 4.87 | 4.72 | qfq | 56,859,052 | 280,462,525 | -4.51% |
| 2026-03-20 | 5.15 | 5.20 | 5.10 | 5.10 | 4.94 | qfq | 39,777,027 | 204,844,018 | -0.78% |
| 2026-03-19 | 5.19 | 5.24 | 5.12 | 5.14 | 4.98 | qfq | 37,595,610 | 194,120,407 | -1.34% |
| 2026-03-18 | 5.25 | 5.25 | 5.17 | 5.21 | 5.05 | qfq | 39,061,607 | 203,296,536 | -0.57% |
| 2026-03-17 | 5.25 | 5.34 | 5.23 | 5.24 | 5.07 | qfq | 42,790,661 | 226,288,183 | -0.19% |
| 2026-03-16 | 5.35 | 5.38 | 5.24 | 5.25 | 5.08 | qfq | 49,800,462 | 263,274,863 | -1.87% |
| 2026-03-13 | 5.35 | 5.44 | 5.30 | 5.35 | 5.18 | qfq | 32,642,979 | 175,381,301 | 0.00% |
| 2026-03-12 | 5.29 | 5.39 | 5.28 | 5.35 | 5.18 | qfq | 35,210,849 | 188,521,146 | 1.33% |
| 2026-03-11 | 5.27 | 5.30 | 5.21 | 5.28 | 5.11 | qfq | 32,033,777 | 168,649,501 | 0.19% |
| 2026-03-10 | 5.27 | 5.32 | 5.24 | 5.27 | 5.10 | qfq | 30,815,290 | 162,549,741 | 0.00% |
| 2026-03-09 | 5.40 | 5.40 | 5.24 | 5.27 | 5.10 | qfq | 47,662,000 | 252,721,594 | -2.41% |
| 2026-03-06 | 5.31 | 5.43 | 5.30 | 5.40 | 5.23 | qfq | 34,492,810 | 185,154,016 | 1.50% |
| 2026-03-05 | 5.30 | 5.34 | 5.27 | 5.32 | 5.15 | qfq | 32,161,926 | 170,913,200 | 0.38% |
| 2026-03-04 | 5.29 | 5.37 | 5.22 | 5.30 | 5.13 | qfq | 55,389,040 | 293,964,853 | -0.19% |
| 2026-03-03 | 5.35 | 5.46 | 5.29 | 5.31 | 5.14 | qfq | 65,054,211 | 349,826,912 | -1.12% |
| 2026-03-02 | 5.25 | 5.40 | 5.21 | 5.37 | 5.20 | qfq | 55,324,242 | 294,378,352 | 1.70% |
| 2026-02-27 | 5.28 | 5.34 | 5.24 | 5.28 | 5.11 | qfq | 39,685,049 | 209,499,076 | 0.19% |
| 2026-02-26 | 5.32 | 5.35 | 5.25 | 5.27 | 5.10 | qfq | 57,774,406 | 305,275,248 | -1.13% |
| 2026-02-25 | 5.40 | 5.44 | 5.30 | 5.33 | 5.16 | qfq | 51,938,994 | 278,553,973 | -1.11% |
| 2026-02-24 | 5.44 | 5.46 | 5.37 | 5.39 | 5.22 | qfq | 47,351,114 | 255,303,714 | -0.74% |
| 2026-02-13 | 5.53 | 5.54 | 5.40 | 5.43 | 5.26 | qfq | 45,880,534 | 250,293,713 | -1.99% |
| 2026-02-12 | 5.65 | 5.66 | 5.52 | 5.54 | 5.36 | qfq | 55,000,221 | 306,489,464 | -2.46% |
| 2026-02-11 | 5.56 | 5.69 | 5.54 | 5.68 | 5.50 | qfq | 51,788,047 | 291,422,212 | 2.16% |
| 2026-02-10 | 5.55 | 5.59 | 5.51 | 5.56 | 5.38 | qfq | 47,293,964 | 263,149,797 | 0.18% |
| 2026-02-09 | 5.50 | 5.60 | 5.49 | 5.55 | 5.37 | qfq | 71,886,901 | 398,641,569 | 0.54% |
| 2026-02-06 | 5.47 | 5.59 | 5.42 | 5.52 | 5.35 | qfq | 80,390,986 | 443,754,817 | -0.54% |
| 2026-02-05 | 5.51 | 5.59 | 5.44 | 5.55 | 5.37 | qfq | 81,793,024 | 452,022,527 | 0.54% |
| 2026-02-04 | 5.38 | 5.57 | 5.35 | 5.52 | 5.35 | qfq | 93,003,945 | 507,794,528 | 2.79% |
| 2026-02-03 | 5.26 | 5.42 | 5.24 | 5.37 | 5.20 | qfq | 109,227,856 | 582,962,103 | 2.09% |
| 2026-02-02 | 5.16 | 5.32 | 5.15 | 5.26 | 5.09 | qfq | 131,424,270 | 692,395,026 | 0.77% |
| 2026-01-30 | 5.10 | 5.25 | 5.04 | 5.22 | 5.05 | qfq | 186,397,100 | 964,605,375 | 2.55% |
| 2026-01-29 | 4.87 | 5.09 | 4.81 | 5.09 | 4.93 | qfq | 198,622,171 | 990,244,938 | 9.94% |
| 2026-01-28 | 4.59 | 4.64 | 4.55 | 4.63 | 4.48 | qfq | 41,975,850 | 193,300,170 | 0.43% |
| 2026-01-27 | 4.51 | 4.64 | 4.51 | 4.61 | 4.46 | qfq | 82,024,239 | 376,098,566 | 2.22% |
| 2026-01-26 | 4.50 | 4.54 | 4.43 | 4.51 | 4.37 | qfq | 59,875,329 | 269,280,942 | -0.22% |
| 2026-01-23 | 4.41 | 4.56 | 4.40 | 4.52 | 4.38 | qfq | 108,020,039 | 486,232,951 | 2.49% |
| 2026-01-22 | 4.29 | 4.43 | 4.27 | 4.41 | 4.27 | qfq | 71,275,584 | 311,540,686 | 2.80% |
| 2026-01-21 | 4.29 | 4.34 | 4.27 | 4.29 | 4.15 | qfq | 39,411,100 | 169,287,014 | -0.23% |
| 2026-01-20 | 4.21 | 4.31 | 4.21 | 4.30 | 4.16 | qfq | 46,557,255 | 198,456,883 | 1.90% |
| 2026-01-19 | 4.24 | 4.28 | 4.19 | 4.22 | 4.09 | qfq | 39,635,606 | 167,821,491 | -0.71% |
| 2026-01-16 | 4.34 | 4.35 | 4.23 | 4.25 | 4.12 | qfq | 42,885,715 | 183,316,524 | -1.85% |
| 2026-01-15 | 4.38 | 4.38 | 4.32 | 4.33 | 4.19 | qfq | 30,972,408 | 134,743,413 | -1.37% |
| 2026-01-14 | 4.43 | 4.44 | 4.38 | 4.39 | 4.25 | qfq | 56,618,011 | 249,647,877 | -0.90% |
| 2026-01-13 | 4.43 | 4.47 | 4.42 | 4.43 | 4.29 | qfq | 60,919,824 | 270,553,843 | 0.00% |
| 2026-01-12 | 4.42 | 4.43 | 4.40 | 4.43 | 4.29 | qfq | 37,048,877 | 163,624,635 | 0.00% |
| 2026-01-09 | 4.46 | 4.47 | 4.40 | 4.43 | 4.29 | qfq | 48,246,778 | 213,628,954 | -0.89% |
| 2026-01-08 | 4.48 | 4.50 | 4.46 | 4.47 | 4.33 | qfq | 23,733,110 | 106,140,002 | -0.22% |
| 2026-01-07 | 4.51 | 4.53 | 4.47 | 4.48 | 4.34 | qfq | 41,732,212 | 187,466,275 | -0.67% |
| 2026-01-06 | 4.50 | 4.52 | 4.47 | 4.51 | 4.37 | qfq | 40,845,102 | 183,613,007 | 0.00% |
| 2026-01-05 | 4.49 | 4.52 | 4.45 | 4.51 | 4.37 | qfq | 41,955,317 | 187,653,858 | 0.67% |
| 2025-12-31 | 4.47 | 4.52 | 4.47 | 4.48 | 4.34 | qfq | 24,713,338 | 111,025,877 | 0.00% |
| 2025-12-30 | 4.48 | 4.49 | 4.44 | 4.48 | 4.34 | qfq | 24,841,639 | 110,986,243 | 0.00% |
| 2025-12-29 | 4.53 | 4.54 | 4.46 | 4.48 | 4.34 | qfq | 57,354,855 | 257,352,160 | -1.32% |
| 2025-12-26 | 4.57 | 4.57 | 4.53 | 4.54 | 4.40 | qfq | 27,451,150 | 124,762,267 | -0.66% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.57 | 4.43 | qfq | 24,418,710 | 111,932,514 | -0.22% |
| 2025-12-24 | 4.60 | 4.61 | 4.55 | 4.58 | 4.44 | qfq | 17,232,541 | 78,802,222 | -0.22% |
| 2025-12-23 | 4.58 | 4.63 | 4.58 | 4.59 | 4.44 | qfq | 21,455,536 | 98,845,729 | 0.22% |
| 2025-12-22 | 4.61 | 4.62 | 4.58 | 4.58 | 4.44 | qfq | 18,057,572 | 83,045,409 | -0.87% |
| 2025-12-19 | 4.63 | 4.65 | 4.59 | 4.62 | 4.47 | qfq | 21,394,907 | 98,839,035 | -0.22% |
| 2025-12-18 | 4.54 | 4.65 | 4.53 | 4.63 | 4.48 | qfq | 36,187,912 | 166,495,383 | 1.76% |
| 2025-12-17 | 4.52 | 4.56 | 4.50 | 4.55 | 4.41 | qfq | 23,893,711 | 108,241,585 | 0.44% |
| 2025-12-16 | 4.57 | 4.58 | 4.51 | 4.53 | 4.39 | qfq | 25,632,646 | 116,289,847 | -0.88% |
| 2025-12-15 | 4.58 | 4.59 | 4.55 | 4.57 | 4.43 | qfq | 23,101,613 | 105,545,207 | -0.22% |
| 2025-12-12 | 4.60 | 4.61 | 4.55 | 4.58 | 4.44 | qfq | 37,013,420 | 169,069,477 | -0.65% |
| 2025-12-11 | 4.66 | 4.66 | 4.57 | 4.61 | 4.46 | qfq | 38,364,500 | 177,070,314 | -1.07% |
| 2025-12-10 | 4.71 | 4.73 | 4.64 | 4.66 | 4.51 | qfq | 28,821,211 | 134,714,619 | -1.06% |
| 2025-12-09 | 4.71 | 4.73 | 4.69 | 4.71 | 4.56 | qfq | 25,000,788 | 117,744,477 | -0.21% |
| 2025-12-08 | 4.75 | 4.76 | 4.71 | 4.72 | 4.57 | qfq | 33,181,910 | 156,890,553 | -0.63% |
| 2025-12-05 | 4.84 | 4.85 | 4.72 | 4.75 | 4.60 | qfq | 50,387,496 | 240,167,732 | -2.06% |
| 2025-12-04 | 4.87 | 4.88 | 4.82 | 4.85 | 4.70 | qfq | 22,694,074 | 109,943,012 | -0.41% |
| 2025-12-03 | 4.89 | 4.93 | 4.86 | 4.87 | 4.72 | qfq | 30,460,493 | 149,171,356 | -0.61% |
| 2025-12-02 | 4.87 | 4.91 | 4.86 | 4.90 | 4.74 | qfq | 30,623,631 | 149,725,966 | 0.20% |
| 2025-12-01 | 4.82 | 4.89 | 4.79 | 4.89 | 4.74 | qfq | 53,297,570 | 258,469,564 | 1.03% |
| 2025-11-28 | 4.87 | 4.88 | 4.80 | 4.84 | 4.69 | qfq | 33,200,430 | 160,340,269 | -0.41% |
| 2025-11-27 | 4.79 | 4.89 | 4.76 | 4.86 | 4.71 | qfq | 46,276,286 | 224,199,053 | 1.25% |
| 2025-11-26 | 4.79 | 4.88 | 4.78 | 4.80 | 4.65 | qfq | 48,690,604 | 234,924,219 | 0.42% |
| 2025-11-25 | 4.76 | 4.80 | 4.72 | 4.78 | 4.63 | qfq | 48,219,107 | 229,809,919 | 0.84% |
| 2025-11-24 | 4.76 | 4.79 | 4.70 | 4.74 | 4.59 | qfq | 45,615,215 | 216,769,260 | -0.21% |
| 2025-11-21 | 4.87 | 4.90 | 4.74 | 4.75 | 4.60 | qfq | 46,745,235 | 225,208,733 | -2.86% |
| 2025-11-20 | 4.84 | 4.92 | 4.83 | 4.89 | 4.74 | qfq | 50,862,583 | 247,768,989 | 1.24% |
| 2025-11-19 | 4.83 | 4.85 | 4.80 | 4.83 | 4.68 | qfq | 33,760,900 | 163,020,031 | 0.00% |
| 2025-11-18 | 4.88 | 4.90 | 4.80 | 4.83 | 4.68 | qfq | 40,155,572 | 194,198,307 | -1.23% |
| 2025-11-17 | 5.02 | 5.03 | 4.88 | 4.89 | 4.74 | qfq | 54,899,170 | 270,229,449 | -2.78% |
| 2025-11-14 | 5.05 | 5.09 | 5.02 | 5.03 | 4.87 | qfq | 35,558,420 | 180,016,980 | -0.59% |
| 2025-11-13 | 5.08 | 5.09 | 5.00 | 5.06 | 4.90 | qfq | 46,229,720 | 232,816,965 | -0.39% |
| 2025-11-12 | 5.12 | 5.15 | 5.07 | 5.08 | 4.92 | qfq | 43,076,280 | 220,015,398 | -0.59% |
| 2025-11-11 | 5.05 | 5.14 | 5.02 | 5.11 | 4.95 | qfq | 61,511,350 | 312,373,217 | 1.39% |
| 2025-11-10 | 5.02 | 5.08 | 4.99 | 5.04 | 4.88 | qfq | 40,900,041 | 206,318,876 | 0.20% |
| 2025-11-07 | 5.06 | 5.09 | 5.01 | 5.03 | 4.87 | qfq | 38,381,538 | 193,518,724 | -0.59% |
| 2025-11-06 | 5.09 | 5.14 | 5.05 | 5.06 | 4.90 | qfq | 59,548,071 | 302,811,697 | -1.36% |
| 2025-11-05 | 5.17 | 5.19 | 5.11 | 5.13 | 4.97 | qfq | 47,367,726 | 243,285,686 | -0.58% |
| 2025-11-04 | 5.18 | 5.24 | 5.14 | 5.16 | 5.00 | qfq | 57,306,135 | 296,648,601 | 0.00% |
| 2025-11-03 | 5.20 | 5.23 | 5.13 | 5.16 | 5.00 | qfq | 42,823,419 | 221,632,500 | -0.39% |
| 2025-10-31 | 5.18 | 5.22 | 5.07 | 5.18 | 5.02 | qfq | 53,523,638 | 275,572,310 | -0.19% |
| 2025-10-30 | 4.98 | 5.22 | 4.98 | 5.19 | 5.03 | qfq | 86,081,090 | 443,500,639 | 3.80% |
| 2025-10-29 | 5.15 | 5.17 | 4.92 | 5.00 | 4.84 | qfq | 84,594,330 | 422,426,785 | -3.66% |
| 2025-10-28 | 5.26 | 5.31 | 5.17 | 5.19 | 5.03 | qfq | 32,103,591 | 167,951,841 | -0.57% |
| 2025-10-27 | 5.15 | 5.29 | 5.09 | 5.22 | 5.05 | qfq | 47,659,847 | 248,687,074 | 1.36% |
| 2025-10-24 | 5.24 | 5.25 | 5.14 | 5.15 | 4.99 | qfq | 39,202,463 | 203,180,881 | -1.72% |
| 2025-10-23 | 5.21 | 5.29 | 5.17 | 5.24 | 5.07 | qfq | 46,546,640 | 243,523,508 | 1.16% |
| 2025-10-22 | 5.14 | 5.23 | 5.14 | 5.18 | 5.02 | qfq | 40,732,939 | 210,950,020 | 0.19% |
| 2025-10-21 | 5.10 | 5.19 | 5.09 | 5.17 | 5.01 | qfq | 51,700,736 | 265,831,538 | 1.77% |
| 2025-10-20 | 5.06 | 5.10 | 4.96 | 5.08 | 4.92 | qfq | 41,992,606 | 211,658,153 | -0.39% |
| 2025-10-17 | 5.00 | 5.14 | 4.97 | 5.10 | 4.94 | qfq | 62,171,267 | 316,360,355 | 2.20% |
| 2025-10-16 | 4.90 | 5.00 | 4.89 | 4.99 | 4.83 | qfq | 40,439,960 | 200,264,400 | 1.84% |
| 2025-10-15 | 4.89 | 4.91 | 4.85 | 4.90 | 4.74 | qfq | 38,194,667 | 186,437,609 | 0.20% |
| 2025-10-14 | 4.79 | 4.89 | 4.72 | 4.89 | 4.74 | qfq | 52,934,641 | 256,471,978 | 2.09% |
| 2025-10-13 | 4.71 | 4.81 | 4.69 | 4.79 | 4.64 | qfq | 41,029,696 | 194,792,493 | 0.42% |
| 2025-10-10 | 4.71 | 4.81 | 4.70 | 4.77 | 4.62 | qfq | 31,630,186 | 150,928,783 | 1.06% |
| 2025-10-09 | 4.74 | 4.75 | 4.70 | 4.72 | 4.57 | qfq | 31,732,153 | 149,802,558 | -0.84% |
| 2025-09-30 | 4.76 | 4.78 | 4.73 | 4.76 | 4.61 | qfq | 22,322,310 | 106,187,065 | 0.00% |
| 2025-09-29 | 4.74 | 4.79 | 4.70 | 4.76 | 4.61 | qfq | 32,379,056 | 153,403,000 | 0.00% |
| 2025-09-26 | 4.77 | 4.79 | 4.73 | 4.76 | 4.61 | qfq | 29,198,987 | 139,013,225 | -0.42% |
| 2025-09-25 | 4.83 | 4.83 | 4.75 | 4.78 | 4.63 | qfq | 32,627,679 | 155,862,209 | -1.44% |
| 2025-09-24 | 4.83 | 4.88 | 4.80 | 4.85 | 4.70 | qfq | 24,447,497 | 118,104,640 | 0.21% |
| 2025-09-23 | 4.78 | 4.88 | 4.75 | 4.84 | 4.69 | qfq | 38,132,243 | 184,236,933 | 0.83% |
| 2025-09-22 | 4.85 | 4.86 | 4.77 | 4.80 | 4.65 | qfq | 26,127,882 | 125,613,307 | -1.03% |
| 2025-09-19 | 4.82 | 4.90 | 4.79 | 4.85 | 4.70 | qfq | 35,301,117 | 170,876,892 | 0.21% |
| 2025-09-18 | 4.97 | 4.97 | 4.83 | 4.84 | 4.69 | qfq | 43,047,480 | 210,539,798 | -2.62% |
| 2025-09-17 | 5.00 | 5.01 | 4.93 | 4.97 | 4.81 | qfq | 29,201,660 | 144,911,872 | -0.60% |
| 2025-09-16 | 5.02 | 5.05 | 4.93 | 5.00 | 4.84 | qfq | 37,951,052 | 189,487,660 | -0.60% |
| 2025-09-15 | 5.11 | 5.12 | 5.02 | 5.03 | 4.87 | qfq | 33,910,760 | 171,298,370 | -1.76% |
| 2025-09-12 | 5.21 | 5.22 | 5.10 | 5.12 | 4.96 | qfq | 35,055,379 | 180,554,166 | -1.92% |
| 2025-09-11 | 5.20 | 5.24 | 5.15 | 5.22 | 5.05 | qfq | 38,133,780 | 197,658,880 | -0.19% |
| 2025-09-10 | 5.19 | 5.24 | 5.15 | 5.23 | 5.06 | qfq | 41,832,011 | 217,888,097 | 0.38% |
| 2025-09-09 | 5.22 | 5.26 | 5.15 | 5.21 | 5.05 | qfq | 49,499,582 | 257,020,181 | -0.19% |
| 2025-09-08 | 5.30 | 5.33 | 5.21 | 5.22 | 5.05 | qfq | 64,006,647 | 336,535,978 | -1.69% |
| 2025-09-05 | 5.27 | 5.35 | 5.23 | 5.31 | 5.14 | qfq | 56,421,726 | 299,082,979 | 0.95% |
| 2025-09-04 | 5.24 | 5.27 | 5.08 | 5.26 | 5.09 | qfq | 88,107,519 | 458,220,531 | 0.96% |
| 2025-09-03 | 5.26 | 5.49 | 5.18 | 5.21 | 5.05 | qfq | 121,390,254 | 645,967,279 | 2.76% |
| 2025-09-02 | 4.92 | 5.10 | 4.91 | 5.07 | 4.91 | qfq | 66,879,568 | 335,473,454 | 2.63% |
| 2025-09-01 | 4.93 | 4.99 | 4.86 | 4.94 | 4.78 | qfq | 50,475,239 | 249,277,052 | 0.61% |
| 2025-08-29 | 4.86 | 5.02 | 4.85 | 4.91 | 4.75 | qfq | 71,710,136 | 354,799,282 | 1.03% |
| 2025-08-28 | 4.84 | 4.87 | 4.79 | 4.86 | 4.71 | qfq | 31,439,900 | 151,870,438 | 0.83% |
| 2025-08-27 | 4.93 | 4.94 | 4.82 | 4.82 | 4.67 | qfq | 41,593,772 | 202,828,364 | -2.43% |
| 2025-08-26 | 4.98 | 5.00 | 4.93 | 4.94 | 4.78 | qfq | 35,809,257 | 177,396,368 | -1.20% |
| 2025-08-25 | 4.98 | 5.01 | 4.94 | 5.00 | 4.84 | qfq | 43,564,929 | 217,031,753 | 0.00% |
| 2025-08-22 | 5.07 | 5.11 | 4.95 | 5.00 | 4.84 | qfq | 45,537,095 | 227,341,138 | -1.57% |
| 2025-08-21 | 4.94 | 5.10 | 4.94 | 5.08 | 4.92 | qfq | 50,507,383 | 254,792,672 | 2.21% |
| 2025-08-20 | 4.89 | 4.98 | 4.87 | 4.97 | 4.81 | qfq | 39,700,504 | 195,639,331 | 1.43% |
| 2025-08-19 | 4.93 | 4.95 | 4.89 | 4.90 | 4.74 | qfq | 25,626,579 | 125,917,279 | -1.01% |
| 2025-08-18 | 4.88 | 4.97 | 4.85 | 4.95 | 4.79 | qfq | 39,067,820 | 191,835,850 | 1.43% |
| 2025-08-15 | 4.94 | 4.94 | 4.82 | 4.88 | 4.73 | qfq | 36,094,695 | 175,357,015 | -1.21% |
| 2025-08-14 | 4.96 | 4.98 | 4.92 | 4.94 | 4.78 | qfq | 23,810,439 | 117,829,527 | -0.40% |
| 2025-08-13 | 5.02 | 5.04 | 4.95 | 4.96 | 4.80 | qfq | 32,366,986 | 161,388,373 | -1.20% |
| 2025-08-12 | 5.02 | 5.06 | 5.01 | 5.02 | 4.86 | qfq | 26,561,440 | 133,709,204 | 0.20% |
| 2025-08-11 | 5.07 | 5.09 | 4.99 | 5.01 | 4.85 | qfq | 35,967,198 | 180,562,042 | -1.18% |
| 2025-08-08 | 5.12 | 5.14 | 5.06 | 5.07 | 4.91 | qfq | 23,579,791 | 120,222,776 | -1.17% |
| 2025-08-07 | 5.11 | 5.13 | 5.05 | 5.13 | 4.97 | qfq | 27,479,330 | 140,212,759 | 0.39% |
| 2025-08-06 | 5.08 | 5.12 | 5.04 | 5.11 | 4.95 | qfq | 38,693,532 | 196,672,905 | 0.99% |
| 2025-08-05 | 4.92 | 5.07 | 4.92 | 5.06 | 4.90 | qfq | 42,911,394 | 214,862,461 | 2.43% |
| 2025-08-04 | 4.79 | 5.04 | 4.79 | 4.94 | 4.78 | qfq | 82,395,513 | 408,217,160 | 2.70% |
| 2025-08-01 | 4.90 | 5.01 | 4.80 | 4.81 | 4.66 | qfq | 90,819,650 | 445,493,214 | 1.26% |
| 2025-07-31 | 4.86 | 4.88 | 4.72 | 4.75 | 4.60 | qfq | 54,296,168 | 258,785,401 | -2.66% |
| 2025-07-30 | 4.86 | 4.89 | 4.83 | 4.88 | 4.73 | qfq | 36,976,073 | 179,822,862 | 0.41% |
| 2025-07-29 | 4.94 | 5.01 | 4.84 | 4.86 | 4.71 | qfq | 39,493,898 | 193,300,034 | -1.62% |
| 2025-07-28 | 4.87 | 5.03 | 4.87 | 4.94 | 4.78 | qfq | 60,373,165 | 300,403,136 | 1.65% |
| 2025-07-25 | 4.86 | 4.91 | 4.85 | 4.86 | 4.71 | qfq | 34,081,117 | 166,370,278 | -0.41% |
| 2025-07-24 | 4.98 | 4.98 | 4.82 | 4.88 | 4.73 | qfq | 54,746,284 | 266,743,574 | -1.81% |
| 2025-07-23 | 4.96 | 5.02 | 4.96 | 4.97 | 4.81 | qfq | 31,088,334 | 155,210,218 | -0.20% |
| 2025-07-22 | 4.99 | 4.99 | 4.86 | 4.98 | 4.82 | qfq | 34,986,687 | 172,470,689 | -0.20% |
| 2025-07-21 | 5.01 | 5.04 | 4.98 | 4.99 | 4.83 | qfq | 23,660,287 | 118,278,263 | -0.40% |
| 2025-07-18 | 4.98 | 5.01 | 4.96 | 5.01 | 4.85 | qfq | 21,113,005 | 105,404,638 | 0.60% |
| 2025-07-17 | 4.99 | 5.02 | 4.96 | 4.98 | 4.82 | qfq | 20,713,001 | 103,233,249 | -0.20% |
| 2025-07-16 | 5.02 | 5.05 | 4.96 | 4.99 | 4.83 | qfq | 34,040,208 | 169,772,901 | -0.80% |
| 2025-07-15 | 5.12 | 5.15 | 5.02 | 5.03 | 4.87 | qfq | 35,134,070 | 178,325,225 | -1.57% |
| 2025-07-14 | 5.07 | 5.16 | 5.07 | 5.11 | 4.95 | qfq | 39,771,247 | 203,823,623 | 0.59% |
| 2025-07-11 | 5.20 | 5.22 | 5.08 | 5.08 | 4.92 | qfq | 60,002,410 | 308,892,322 | -2.12% |
| 2025-07-10 | 5.16 | 5.24 | 5.14 | 5.19 | 5.03 | qfq | 53,928,083 | 280,391,276 | 0.58% |
| 2025-07-09 | 5.12 | 5.18 | 5.10 | 5.16 | 5.00 | qfq | 45,520,540 | 234,383,662 | 0.58% |
| 2025-07-08 | 5.18 | 5.23 | 5.09 | 5.13 | 4.97 | qfq | 45,095,080 | 231,555,391 | -1.16% |
| 2025-07-07 | 5.13 | 5.20 | 5.08 | 5.19 | 5.03 | qfq | 47,447,930 | 244,040,542 | 1.17% |
| 2025-07-04 | 5.05 | 5.16 | 5.05 | 5.13 | 4.97 | qfq | 50,426,864 | 258,390,345 | 1.18% |
| 2025-07-03 | 5.10 | 5.15 | 5.05 | 5.07 | 4.91 | qfq | 36,092,377 | 183,545,246 | -0.59% |
| 2025-07-02 | 5.06 | 5.14 | 5.05 | 5.10 | 4.94 | qfq | 47,476,860 | 242,203,107 | 0.59% |
| 2025-07-01 | 4.96 | 5.12 | 4.96 | 5.07 | 4.91 | qfq | 52,410,060 | 264,368,541 | 1.81% |
| 2025-06-30 | 5.00 | 5.01 | 4.89 | 4.98 | 4.82 | qfq | 59,932,108 | 296,627,853 | -1.39% |
| 2025-06-27 | 5.21 | 5.26 | 5.02 | 5.05 | 4.89 | qfq | 99,915,607 | 511,811,484 | -4.36% |
| 2025-06-26 | 5.05 | 5.29 | 5.03 | 5.28 | 5.11 | qfq | 98,101,076 | 508,212,906 | 1.73% |
| 2025-06-25 | 5.17 | 5.20 | 5.11 | 5.19 | 4.87 | qfq | 61,036,428 | 315,336,010 | 0.00% |
| 2025-06-24 | 5.19 | 5.26 | 5.14 | 5.19 | 4.87 | qfq | 62,775,445 | 325,863,894 | -0.57% |
| 2025-06-23 | 5.25 | 5.28 | 5.12 | 5.22 | 4.90 | qfq | 57,187,170 | 296,740,520 | -0.38% |
| 2025-06-20 | 5.17 | 5.26 | 5.12 | 5.24 | 4.92 | qfq | 61,521,182 | 319,912,025 | 1.55% |
| 2025-06-19 | 5.25 | 5.28 | 5.14 | 5.16 | 4.84 | qfq | 63,819,520 | 330,231,360 | -1.53% |
| 2025-06-18 | 5.21 | 5.25 | 5.18 | 5.24 | 4.92 | qfq | 37,020,170 | 193,332,721 | 0.38% |
| 2025-06-17 | 5.28 | 5.31 | 5.19 | 5.22 | 4.90 | qfq | 35,227,183 | 184,473,080 | -1.14% |
| 2025-06-16 | 5.28 | 5.30 | 5.23 | 5.28 | 4.96 | qfq | 48,757,192 | 256,485,980 | -0.19% |
| 2025-06-13 | 5.36 | 5.45 | 5.27 | 5.29 | 4.96 | qfq | 44,367,486 | 236,701,650 | -0.56% |
| 2025-06-12 | 5.27 | 5.43 | 5.21 | 5.32 | 4.99 | qfq | 73,061,276 | 389,489,549 | 3.50% |
| 2025-06-11 | 5.16 | 5.19 | 5.10 | 5.14 | 4.82 | qfq | 34,598,468 | 177,863,028 | -0.39% |
| 2025-06-10 | 5.14 | 5.24 | 5.13 | 5.16 | 4.84 | qfq | 42,760,447 | 221,337,661 | 0.00% |
| 2025-06-09 | 5.10 | 5.17 | 5.04 | 5.16 | 4.84 | qfq | 30,400,160 | 155,280,587 | 0.98% |
| 2025-06-06 | 5.11 | 5.15 | 5.04 | 5.11 | 4.80 | qfq | 31,954,173 | 162,661,660 | 0.39% |
| 2025-06-05 | 5.19 | 5.21 | 5.06 | 5.09 | 4.78 | qfq | 36,813,531 | 188,080,932 | -1.93% |
| 2025-06-04 | 5.23 | 5.26 | 5.14 | 5.19 | 4.87 | qfq | 43,831,694 | 227,415,548 | -1.14% |
| 2025-06-03 | 4.96 | 5.28 | 4.92 | 5.25 | 4.93 | qfq | 94,123,273 | 483,246,662 | 5.21% |
| 2025-05-30 | 4.90 | 5.00 | 4.90 | 4.99 | 4.68 | qfq | 37,418,977 | 185,486,440 | 1.84% |
| 2025-05-29 | 4.90 | 4.95 | 4.88 | 4.90 | 4.60 | qfq | 28,800,421 | 141,401,840 | -0.20% |
| 2025-05-28 | 4.95 | 4.97 | 4.86 | 4.91 | 4.61 | qfq | 36,659,047 | 179,908,905 | -0.81% |
| 2025-05-27 | 4.94 | 5.04 | 4.91 | 4.95 | 4.65 | qfq | 39,588,446 | 196,908,195 | 0.41% |
| 2025-05-26 | 5.04 | 5.05 | 4.91 | 4.93 | 4.63 | qfq | 40,391,470 | 200,409,338 | -2.57% |
| 2025-05-23 | 5.08 | 5.19 | 5.03 | 5.06 | 4.75 | qfq | 59,933,300 | 305,306,740 | 0.00% |
| 2025-05-22 | 4.88 | 5.12 | 4.88 | 5.06 | 4.75 | qfq | 71,599,403 | 359,861,175 | 3.69% |
| 2025-05-21 | 4.82 | 4.90 | 4.79 | 4.88 | 4.58 | qfq | 28,953,161 | 140,768,523 | 1.24% |
| 2025-05-20 | 4.83 | 4.88 | 4.79 | 4.82 | 4.52 | qfq | 28,051,449 | 135,304,044 | -0.21% |
| 2025-05-19 | 4.82 | 4.90 | 4.80 | 4.83 | 4.53 | qfq | 36,655,049 | 177,490,485 | 0.00% |
| 2025-05-16 | 4.81 | 4.87 | 4.80 | 4.83 | 4.53 | qfq | 41,620,424 | 201,179,857 | -0.21% |
| 2025-05-15 | 4.86 | 4.92 | 4.83 | 4.84 | 4.54 | qfq | 39,282,083 | 191,200,614 | -0.82% |
| 2025-05-14 | 4.88 | 4.92 | 4.84 | 4.88 | 4.58 | qfq | 44,072,202 | 214,981,563 | -0.61% |
| 2025-05-13 | 4.82 | 4.94 | 4.76 | 4.91 | 4.61 | qfq | 47,906,637 | 233,617,990 | 1.45% |
| 2025-05-12 | 4.81 | 4.90 | 4.71 | 4.84 | 4.54 | qfq | 50,978,325 | 246,708,540 | -0.41% |
| 2025-05-09 | 4.70 | 4.88 | 4.69 | 4.86 | 4.56 | qfq | 68,112,229 | 328,535,825 | 3.40% |
| 2025-05-08 | 4.54 | 4.75 | 4.54 | 4.70 | 4.41 | qfq | 56,927,050 | 265,474,313 | 3.07% |
| 2025-05-07 | 4.54 | 4.60 | 4.50 | 4.56 | 4.28 | qfq | 38,356,809 | 174,414,331 | 0.88% |
| 2025-05-06 | 4.51 | 4.54 | 4.40 | 4.52 | 4.24 | qfq | 43,727,326 | 195,175,722 | -0.44% |
| 2025-04-30 | 4.59 | 4.64 | 4.48 | 4.54 | 4.26 | qfq | 40,722,660 | 184,392,886 | -1.52% |
| 2025-04-29 | 4.55 | 4.69 | 4.47 | 4.61 | 4.33 | qfq | 58,151,864 | 267,374,137 | 0.66% |
| 2025-04-28 | 4.47 | 4.58 | 4.45 | 4.58 | 4.30 | qfq | 49,086,612 | 222,768,183 | 2.92% |
| 2025-04-25 | 4.39 | 4.47 | 4.38 | 4.45 | 4.18 | qfq | 31,408,536 | 139,264,312 | 1.60% |
| 2025-04-24 | 4.34 | 4.44 | 4.34 | 4.38 | 4.11 | qfq | 29,918,696 | 131,373,541 | 1.15% |
| 2025-04-23 | 4.31 | 4.39 | 4.29 | 4.33 | 4.06 | qfq | 35,716,946 | 155,264,200 | 0.46% |
| 2025-04-22 | 4.22 | 4.32 | 4.22 | 4.31 | 4.04 | qfq | 38,733,947 | 166,050,681 | 2.38% |
| 2025-04-21 | 4.25 | 4.30 | 4.20 | 4.21 | 3.95 | qfq | 33,246,200 | 141,049,520 | -0.71% |
| 2025-04-18 | 4.20 | 4.25 | 4.20 | 4.24 | 3.98 | qfq | 24,896,495 | 105,273,573 | 0.47% |
| 2025-04-17 | 4.15 | 4.23 | 4.09 | 4.22 | 3.96 | qfq | 44,189,079 | 184,545,549 | 1.69% |
| 2025-04-16 | 4.08 | 4.15 | 4.07 | 4.15 | 3.89 | qfq | 34,958,899 | 143,750,040 | 1.47% |
| 2025-04-15 | 3.98 | 4.09 | 3.97 | 4.09 | 3.84 | qfq | 42,699,694 | 172,857,350 | 2.76% |
| 2025-04-14 | 4.00 | 4.01 | 3.97 | 3.98 | 3.74 | qfq | 30,942,190 | 123,376,716 | 0.25% |
| 2025-04-11 | 3.98 | 4.00 | 3.95 | 3.97 | 3.73 | qfq | 24,335,706 | 96,723,215 | -0.75% |
| 2025-04-10 | 4.02 | 4.04 | 3.98 | 4.00 | 3.75 | qfq | 31,888,160 | 127,969,797 | 0.50% |
| 2025-04-09 | 4.01 | 4.02 | 3.91 | 3.98 | 3.74 | qfq | 40,355,442 | 159,718,276 | -1.24% |
| 2025-04-08 | 3.89 | 4.10 | 3.89 | 4.03 | 3.78 | qfq | 61,649,675 | 247,525,792 | 3.60% |
| 2025-04-07 | 4.10 | 4.14 | 3.81 | 3.89 | 3.65 | qfq | 68,242,562 | 271,627,668 | -8.04% |
| 2025-04-03 | 4.21 | 4.25 | 4.19 | 4.23 | 3.97 | qfq | 24,530,865 | 103,530,321 | 0.00% |
| 2025-04-02 | 4.16 | 4.24 | 4.15 | 4.23 | 3.97 | qfq | 36,630,712 | 154,369,633 | 1.68% |
| 2025-04-01 | 4.20 | 4.23 | 4.13 | 4.16 | 3.90 | qfq | 39,521,670 | 164,611,188 | -1.42% |
| 2025-03-31 | 4.18 | 4.24 | 4.16 | 4.22 | 3.96 | qfq | 40,846,588 | 171,707,637 | 0.96% |
| 2025-03-28 | 4.19 | 4.22 | 4.15 | 4.18 | 3.92 | qfq | 35,510,230 | 148,705,256 | -0.24% |
| 2025-03-27 | 4.17 | 4.22 | 4.15 | 4.19 | 3.93 | qfq | 39,237,678 | 163,992,724 | -1.41% |
| 2025-03-26 | 4.29 | 4.32 | 4.22 | 4.25 | 3.99 | qfq | 33,005,490 | 140,386,430 | -1.16% |
| 2025-03-25 | 4.28 | 4.33 | 4.28 | 4.30 | 4.04 | qfq | 32,473,077 | 139,682,514 | 0.47% |
| 2025-03-24 | 4.25 | 4.28 | 4.23 | 4.28 | 4.02 | qfq | 29,762,430 | 126,760,630 | 0.94% |
| 2025-03-21 | 4.25 | 4.29 | 4.21 | 4.24 | 3.98 | qfq | 24,819,403 | 105,505,076 | -0.47% |
| 2025-03-20 | 4.24 | 4.33 | 4.24 | 4.26 | 4.00 | qfq | 26,459,854 | 112,943,344 | -0.23% |
| 2025-03-19 | 4.18 | 4.28 | 4.17 | 4.27 | 4.01 | qfq | 43,199,321 | 182,674,937 | 1.91% |
| 2025-03-18 | 4.19 | 4.21 | 4.16 | 4.19 | 3.93 | qfq | 26,729,163 | 111,753,242 | 0.24% |
| 2025-03-17 | 4.16 | 4.20 | 4.13 | 4.18 | 3.92 | qfq | 36,009,910 | 150,264,146 | 0.72% |
| 2025-03-14 | 4.13 | 4.20 | 4.13 | 4.15 | 3.89 | qfq | 36,145,143 | 150,441,523 | 0.24% |
| 2025-03-13 | 4.12 | 4.15 | 4.11 | 4.14 | 3.89 | qfq | 22,011,195 | 90,903,574 | 0.49% |
| 2025-03-12 | 4.10 | 4.13 | 4.07 | 4.12 | 3.87 | qfq | 22,441,650 | 92,165,878 | 0.24% |
| 2025-03-11 | 4.07 | 4.11 | 4.07 | 4.11 | 3.86 | qfq | 22,572,560 | 92,336,225 | 0.49% |
| 2025-03-10 | 4.13 | 4.14 | 4.06 | 4.09 | 3.84 | qfq | 28,257,845 | 115,585,381 | -1.21% |
| 2025-03-07 | 4.14 | 4.19 | 4.13 | 4.14 | 3.89 | qfq | 24,120,579 | 100,189,900 | -0.48% |
| 2025-03-06 | 4.20 | 4.21 | 4.12 | 4.16 | 3.90 | qfq | 34,174,953 | 141,737,759 | -0.95% |
| 2025-03-05 | 4.13 | 4.21 | 4.12 | 4.20 | 3.94 | qfq | 38,203,993 | 159,387,788 | 1.69% |
| 2025-03-04 | 4.08 | 4.13 | 4.06 | 4.13 | 3.88 | qfq | 30,715,767 | 126,214,083 | 1.23% |
| 2025-03-03 | 4.09 | 4.11 | 4.04 | 4.08 | 3.83 | qfq | 32,847,686 | 133,857,377 | 0.00% |
| 2025-02-28 | 4.09 | 4.13 | 4.06 | 4.08 | 3.83 | qfq | 32,017,556 | 130,997,693 | -0.73% |
| 2025-02-27 | 4.10 | 4.12 | 4.06 | 4.11 | 3.86 | qfq | 28,931,260 | 118,581,869 | 0.49% |
| 2025-02-26 | 4.05 | 4.12 | 4.05 | 4.09 | 3.84 | qfq | 36,384,610 | 148,794,903 | 0.74% |
| 2025-02-25 | 4.08 | 4.10 | 4.03 | 4.06 | 3.81 | qfq | 32,304,730 | 131,284,356 | -0.49% |
| 2025-02-24 | 4.09 | 4.11 | 4.05 | 4.08 | 3.83 | qfq | 32,007,564 | 130,493,818 | -0.24% |
| 2025-02-21 | 4.13 | 4.14 | 4.06 | 4.09 | 3.84 | qfq | 39,008,057 | 159,321,189 | -0.97% |
| 2025-02-20 | 4.16 | 4.18 | 4.12 | 4.13 | 3.88 | qfq | 27,111,902 | 112,232,210 | -0.48% |
| 2025-02-19 | 4.19 | 4.21 | 4.14 | 4.15 | 3.89 | qfq | 44,313,944 | 184,497,795 | -1.19% |
| 2025-02-18 | 4.14 | 4.30 | 4.13 | 4.20 | 3.94 | qfq | 66,086,513 | 278,962,155 | 1.45% |
| 2025-02-17 | 4.16 | 4.18 | 4.10 | 4.14 | 3.89 | qfq | 40,201,985 | 166,127,791 | -0.48% |
| 2025-02-14 | 4.13 | 4.17 | 4.10 | 4.16 | 3.90 | qfq | 36,238,749 | 149,801,753 | 0.24% |
| 2025-02-13 | 4.16 | 4.19 | 4.10 | 4.15 | 3.89 | qfq | 47,723,803 | 198,179,420 | -0.24% |
| 2025-02-12 | 4.09 | 4.18 | 4.06 | 4.16 | 3.90 | qfq | 78,043,786 | 322,415,527 | 2.21% |
| 2025-02-11 | 3.98 | 4.08 | 3.97 | 4.07 | 3.82 | qfq | 99,850,123 | 402,898,950 | 4.90% |
| 2025-02-10 | 3.91 | 3.92 | 3.88 | 3.88 | 3.64 | qfq | 37,761,684 | 147,224,135 | -1.02% |
| 2025-02-07 | 3.93 | 3.94 | 3.90 | 3.92 | 3.68 | qfq | 40,909,502 | 160,306,453 | -0.51% |
| 2025-02-06 | 3.93 | 3.96 | 3.90 | 3.94 | 3.70 | qfq | 30,162,681 | 118,495,751 | 0.25% |
| 2025-02-05 | 4.04 | 4.04 | 3.91 | 3.93 | 3.69 | qfq | 38,864,203 | 153,993,738 | -2.24% |
| 2025-01-27 | 3.98 | 4.07 | 3.97 | 4.02 | 3.77 | qfq | 37,230,092 | 150,351,402 | 1.52% |
| 2025-01-24 | 3.96 | 3.99 | 3.93 | 3.96 | 3.72 | qfq | 37,142,915 | 147,128,531 | -0.50% |
| 2025-01-23 | 3.95 | 4.03 | 3.92 | 3.98 | 3.74 | qfq | 44,031,190 | 175,161,803 | 1.79% |
| 2025-01-22 | 3.95 | 3.96 | 3.89 | 3.91 | 3.67 | qfq | 37,841,025 | 148,037,618 | -1.26% |
| 2025-01-21 | 4.04 | 4.05 | 3.95 | 3.96 | 3.72 | qfq | 41,184,980 | 164,027,829 | -1.74% |
| 2025-01-20 | 4.03 | 4.09 | 4.01 | 4.03 | 3.78 | qfq | 39,327,266 | 159,424,247 | 0.25% |
| 2025-01-17 | 3.98 | 4.04 | 3.94 | 4.02 | 3.77 | qfq | 40,911,175 | 163,558,624 | 0.50% |
| 2025-01-16 | 3.94 | 4.02 | 3.92 | 4.00 | 3.75 | qfq | 54,105,400 | 215,226,621 | 2.04% |
| 2025-01-15 | 3.85 | 3.93 | 3.85 | 3.92 | 3.68 | qfq | 39,993,120 | 156,203,247 | 1.29% |
| 2025-01-14 | 3.79 | 3.87 | 3.78 | 3.87 | 3.63 | qfq | 33,256,410 | 127,457,158 | 1.84% |
| 2025-01-13 | 3.80 | 3.83 | 3.73 | 3.80 | 3.57 | qfq | 37,497,352 | 141,532,816 | -1.30% |
| 2025-01-10 | 3.86 | 3.88 | 3.78 | 3.85 | 3.61 | qfq | 34,616,515 | 133,039,531 | -0.26% |
| 2025-01-09 | 3.86 | 3.89 | 3.80 | 3.86 | 3.62 | qfq | 29,989,169 | 115,614,567 | -0.26% |
| 2025-01-08 | 3.85 | 3.90 | 3.82 | 3.87 | 3.63 | qfq | 34,350,940 | 132,697,908 | 0.26% |
| 2025-01-07 | 3.84 | 3.86 | 3.80 | 3.86 | 3.62 | qfq | 28,749,548 | 110,207,128 | 0.52% |
| 2025-01-06 | 3.77 | 3.87 | 3.74 | 3.84 | 3.60 | qfq | 51,375,900 | 195,281,553 | 2.13% |
| 2025-01-03 | 3.80 | 3.85 | 3.76 | 3.76 | 3.53 | qfq | 43,610,037 | 165,342,280 | -0.79% |
| 2025-01-02 | 3.88 | 3.90 | 3.76 | 3.79 | 3.56 | qfq | 61,096,370 | 234,481,513 | -2.32% |
| 2024-12-31 | 3.94 | 4.00 | 3.86 | 3.88 | 3.64 | qfq | 52,920,378 | 208,230,419 | -1.52% |
| 2024-12-30 | 3.86 | 3.95 | 3.85 | 3.94 | 3.70 | qfq | 55,448,762 | 216,884,810 | 2.07% |
| 2024-12-27 | 3.84 | 3.88 | 3.79 | 3.86 | 3.62 | qfq | 39,641,370 | 152,235,110 | 0.52% |
| 2024-12-26 | 3.87 | 3.88 | 3.82 | 3.84 | 3.60 | qfq | 31,448,440 | 120,970,999 | -0.78% |
| 2024-12-25 | 3.85 | 3.88 | 3.81 | 3.87 | 3.63 | qfq | 40,265,301 | 155,046,376 | 0.78% |
| 2024-12-24 | 3.78 | 3.84 | 3.77 | 3.84 | 3.60 | qfq | 36,143,825 | 138,077,284 | 1.32% |
| 2024-12-23 | 3.74 | 3.82 | 3.74 | 3.79 | 3.56 | qfq | 45,355,147 | 171,723,574 | 1.34% |
| 2024-12-20 | 3.76 | 3.79 | 3.72 | 3.74 | 3.51 | qfq | 31,490,170 | 118,076,910 | -1.06% |
| 2024-12-19 | 3.77 | 3.78 | 3.72 | 3.78 | 3.55 | qfq | 36,513,854 | 136,854,657 | -0.26% |
| 2024-12-18 | 3.76 | 3.81 | 3.74 | 3.79 | 3.56 | qfq | 41,043,281 | 155,565,012 | 1.34% |
| 2024-12-17 | 3.77 | 3.81 | 3.72 | 3.74 | 3.51 | qfq | 42,063,126 | 158,048,585 | -1.06% |
| 2024-12-16 | 3.78 | 3.81 | 3.77 | 3.78 | 3.55 | qfq | 39,112,741 | 148,222,685 | 0.27% |
| 2024-12-13 | 3.86 | 3.86 | 3.76 | 3.77 | 3.54 | qfq | 47,127,438 | 179,239,994 | -2.58% |
| 2024-12-12 | 3.81 | 3.88 | 3.80 | 3.87 | 3.63 | qfq | 45,323,500 | 174,465,952 | 1.57% |
| 2024-12-11 | 3.82 | 3.85 | 3.80 | 3.81 | 3.58 | qfq | 33,810,370 | 129,161,897 | -0.78% |
| 2024-12-10 | 3.84 | 3.87 | 3.80 | 3.84 | 3.60 | qfq | 46,385,012 | 177,721,637 | 1.32% |
| 2024-12-09 | 3.80 | 3.83 | 3.78 | 3.79 | 3.56 | qfq | 30,656,332 | 116,663,934 | -0.26% |
| 2024-12-06 | 3.73 | 3.81 | 3.73 | 3.80 | 3.57 | qfq | 46,719,886 | 176,662,451 | 1.60% |
| 2024-12-05 | 3.74 | 3.76 | 3.72 | 3.74 | 3.51 | qfq | 27,267,135 | 101,856,049 | -0.27% |
| 2024-12-04 | 3.76 | 3.78 | 3.73 | 3.75 | 3.52 | qfq | 35,928,736 | 134,882,312 | -0.53% |
| 2024-12-03 | 3.73 | 3.77 | 3.71 | 3.77 | 3.54 | qfq | 30,471,320 | 114,027,916 | 0.80% |
| 2024-12-02 | 3.76 | 3.77 | 3.72 | 3.74 | 3.51 | qfq | 39,340,010 | 147,403,583 | -0.27% |
| 2024-11-29 | 3.73 | 3.79 | 3.72 | 3.75 | 3.52 | qfq | 43,042,631 | 161,981,470 | 0.54% |
| 2024-11-28 | 3.70 | 3.75 | 3.68 | 3.73 | 3.50 | qfq | 38,710,201 | 143,848,530 | 0.81% |
| 2024-11-27 | 3.64 | 3.70 | 3.58 | 3.70 | 3.47 | qfq | 36,553,280 | 133,201,215 | 1.37% |
| 2024-11-26 | 3.62 | 3.67 | 3.60 | 3.65 | 3.43 | qfq | 29,607,142 | 107,848,610 | 0.27% |
| 2024-11-25 | 3.61 | 3.67 | 3.59 | 3.64 | 3.42 | qfq | 33,690,021 | 122,251,880 | 1.39% |
| 2024-11-22 | 3.74 | 3.77 | 3.58 | 3.59 | 3.37 | qfq | 57,262,350 | 210,364,706 | -4.01% |
| 2024-11-21 | 3.77 | 3.78 | 3.71 | 3.74 | 3.51 | qfq | 43,383,824 | 162,095,805 | -1.06% |
| 2024-11-20 | 3.80 | 3.85 | 3.76 | 3.78 | 3.55 | qfq | 48,509,588 | 183,586,770 | -0.79% |
| 2024-11-19 | 3.79 | 3.88 | 3.75 | 3.81 | 3.58 | qfq | 66,538,724 | 253,842,470 | 0.00% |
| 2024-11-18 | 3.74 | 3.88 | 3.74 | 3.81 | 3.58 | qfq | 96,496,809 | 368,822,916 | 2.70% |
| 2024-11-15 | 3.70 | 3.77 | 3.69 | 3.71 | 3.48 | qfq | 39,358,839 | 146,781,792 | 0.00% |
| 2024-11-14 | 3.74 | 3.77 | 3.70 | 3.71 | 3.48 | qfq | 36,438,583 | 136,211,845 | -1.07% |
| 2024-11-13 | 3.71 | 3.76 | 3.69 | 3.75 | 3.52 | qfq | 33,000,133 | 123,256,826 | 0.81% |
| 2024-11-12 | 3.75 | 3.79 | 3.70 | 3.72 | 3.49 | qfq | 43,376,560 | 162,490,054 | -1.06% |
| 2024-11-11 | 3.79 | 3.80 | 3.72 | 3.76 | 3.53 | qfq | 38,395,012 | 143,986,239 | -0.79% |
| 2024-11-08 | 3.91 | 3.93 | 3.78 | 3.79 | 3.56 | qfq | 66,599,196 | 255,017,547 | -2.57% |
| 2024-11-07 | 3.77 | 3.89 | 3.76 | 3.89 | 3.65 | qfq | 68,220,152 | 261,039,188 | 2.64% |
| 2024-11-06 | 3.84 | 3.86 | 3.75 | 3.79 | 3.56 | qfq | 63,567,083 | 240,282,684 | -1.56% |
| 2024-11-05 | 3.77 | 3.85 | 3.75 | 3.85 | 3.61 | qfq | 52,813,185 | 200,750,452 | 2.12% |
| 2024-11-04 | 3.73 | 3.77 | 3.67 | 3.77 | 3.54 | qfq | 49,197,605 | 182,974,145 | 1.34% |
| 2024-11-01 | 3.69 | 3.78 | 3.68 | 3.72 | 3.49 | qfq | 57,663,542 | 215,004,761 | 0.54% |
| 2024-10-31 | 3.67 | 3.71 | 3.63 | 3.70 | 3.47 | qfq | 44,485,684 | 163,567,810 | 0.82% |
| 2024-10-30 | 3.69 | 3.76 | 3.65 | 3.67 | 3.44 | qfq | 44,125,670 | 163,207,573 | -0.81% |
| 2024-10-29 | 3.74 | 3.83 | 3.69 | 3.70 | 3.47 | qfq | 68,211,589 | 256,535,086 | -0.27% |
| 2024-10-28 | 3.69 | 3.71 | 3.66 | 3.71 | 3.48 | qfq | 26,092,558 | 96,108,475 | 0.27% |
| 2024-10-25 | 3.71 | 3.72 | 3.66 | 3.70 | 3.47 | qfq | 30,721,594 | 113,567,658 | -0.54% |
| 2024-10-24 | 3.74 | 3.75 | 3.70 | 3.72 | 3.49 | qfq | 22,691,160 | 84,345,375 | -0.80% |
| 2024-10-23 | 3.73 | 3.76 | 3.71 | 3.75 | 3.52 | qfq | 33,562,854 | 125,520,552 | 0.54% |
| 2024-10-22 | 3.72 | 3.77 | 3.68 | 3.73 | 3.50 | qfq | 42,428,645 | 157,924,490 | 0.54% |
| 2024-10-21 | 3.71 | 3.73 | 3.64 | 3.71 | 3.48 | qfq | 55,693,632 | 204,839,999 | 0.00% |
| 2024-10-18 | 3.71 | 3.76 | 3.61 | 3.71 | 3.48 | qfq | 56,266,268 | 207,582,407 | 0.54% |
| 2024-10-17 | 3.76 | 3.78 | 3.68 | 3.69 | 3.46 | qfq | 41,553,360 | 154,588,313 | -1.86% |
| 2024-10-16 | 3.60 | 3.79 | 3.60 | 3.76 | 3.53 | qfq | 57,232,798 | 213,502,994 | 3.01% |
| 2024-10-15 | 3.68 | 3.78 | 3.64 | 3.65 | 3.43 | qfq | 58,125,965 | 216,043,876 | -1.62% |
| 2024-10-14 | 3.62 | 3.75 | 3.61 | 3.71 | 3.48 | qfq | 68,632,580 | 252,735,861 | 4.51% |
| 2024-10-11 | 3.61 | 3.66 | 3.52 | 3.55 | 3.33 | qfq | 50,420,701 | 181,499,644 | -2.20% |
| 2024-10-10 | 3.60 | 3.72 | 3.56 | 3.63 | 3.41 | qfq | 68,878,694 | 251,473,120 | 1.97% |
| 2024-10-09 | 3.80 | 3.80 | 3.54 | 3.56 | 3.34 | qfq | 79,437,840 | 291,017,709 | -8.01% |
| 2024-10-08 | 4.15 | 4.15 | 3.72 | 3.87 | 3.63 | qfq | 106,174,337 | 413,675,166 | 2.38% |
| 2024-09-30 | 3.57 | 3.80 | 3.55 | 3.78 | 3.55 | qfq | 96,137,841 | 352,766,832 | 7.69% |
| 2024-09-27 | 3.58 | 3.60 | 3.44 | 3.51 | 3.29 | qfq | 64,406,770 | 224,791,205 | -0.85% |
| 2024-09-26 | 3.40 | 3.54 | 3.37 | 3.54 | 3.32 | qfq | 53,770,669 | 185,031,615 | 4.42% |
| 2024-09-25 | 3.33 | 3.44 | 3.33 | 3.39 | 3.18 | qfq | 52,992,735 | 179,667,476 | 2.73% |
| 2024-09-24 | 3.15 | 3.30 | 3.15 | 3.30 | 3.10 | qfq | 48,579,573 | 157,235,932 | 4.76% |
| 2024-09-23 | 3.08 | 3.15 | 3.07 | 3.15 | 2.96 | qfq | 25,422,086 | 79,236,587 | 2.27% |
| 2024-09-20 | 3.07 | 3.09 | 3.06 | 3.08 | 2.89 | qfq | 16,353,390 | 50,305,580 | 0.33% |
| 2024-09-19 | 3.06 | 3.09 | 3.03 | 3.07 | 2.88 | qfq | 17,889,470 | 54,835,937 | 0.33% |
| 2024-09-18 | 3.05 | 3.06 | 3.01 | 3.06 | 2.87 | qfq | 16,973,162 | 51,449,198 | 0.66% |
| 2024-09-13 | 3.05 | 3.09 | 3.04 | 3.04 | 2.85 | qfq | 15,249,692 | 46,679,756 | -0.65% |
| 2024-09-12 | 3.05 | 3.08 | 3.03 | 3.06 | 2.87 | qfq | 18,184,870 | 55,660,793 | 0.33% |
| 2024-09-11 | 3.10 | 3.10 | 3.03 | 3.05 | 2.86 | qfq | 23,525,740 | 72,034,254 | -1.93% |
| 2024-09-10 | 3.09 | 3.11 | 3.05 | 3.11 | 2.92 | qfq | 24,070,440 | 73,999,464 | 0.65% |
| 2024-09-09 | 3.14 | 3.14 | 3.07 | 3.09 | 2.90 | qfq | 23,321,230 | 72,248,880 | -1.59% |
| 2024-09-06 | 3.15 | 3.19 | 3.14 | 3.14 | 2.95 | qfq | 17,979,726 | 56,913,432 | -0.32% |
| 2024-09-05 | 3.16 | 3.17 | 3.14 | 3.15 | 2.96 | qfq | 17,176,620 | 54,096,571 | -0.32% |
| 2024-09-04 | 3.21 | 3.22 | 3.15 | 3.16 | 2.97 | qfq | 30,760,290 | 97,845,181 | -1.86% |
| 2024-09-03 | 3.26 | 3.28 | 3.20 | 3.22 | 3.02 | qfq | 36,292,880 | 116,905,152 | -1.23% |
| 2024-09-02 | 3.28 | 3.31 | 3.26 | 3.26 | 3.06 | qfq | 40,713,840 | 133,398,349 | -1.21% |
| 2024-08-30 | 3.25 | 3.36 | 3.23 | 3.30 | 3.10 | qfq | 58,823,469 | 194,661,093 | 1.85% |
| 2024-08-29 | 3.26 | 3.31 | 3.22 | 3.24 | 3.04 | qfq | 43,458,745 | 141,938,760 | 0.00% |
| 2024-08-28 | 3.31 | 3.31 | 3.23 | 3.24 | 3.04 | qfq | 27,958,260 | 91,241,931 | -2.11% |
| 2024-08-27 | 3.28 | 3.33 | 3.27 | 3.31 | 3.11 | qfq | 26,249,944 | 86,794,959 | 0.61% |
| 2024-08-26 | 3.26 | 3.29 | 3.24 | 3.29 | 3.09 | qfq | 21,454,120 | 70,174,294 | 0.61% |
| 2024-08-23 | 3.29 | 3.29 | 3.24 | 3.27 | 3.07 | qfq | 29,115,930 | 95,050,729 | -0.91% |
| 2024-08-22 | 3.28 | 3.31 | 3.27 | 3.30 | 3.10 | qfq | 25,420,057 | 83,658,842 | 0.92% |
| 2024-08-21 | 3.33 | 3.33 | 3.26 | 3.27 | 3.07 | qfq | 25,453,132 | 83,765,853 | -1.80% |
| 2024-08-20 | 3.36 | 3.39 | 3.31 | 3.33 | 3.13 | qfq | 27,896,330 | 93,226,054 | -0.89% |
| 2024-08-19 | 3.30 | 3.36 | 3.29 | 3.36 | 3.15 | qfq | 32,720,200 | 108,985,083 | 2.13% |
| 2024-08-16 | 3.25 | 3.30 | 3.24 | 3.29 | 3.09 | qfq | 34,706,250 | 113,784,636 | 1.54% |
| 2024-08-15 | 3.22 | 3.26 | 3.20 | 3.24 | 3.04 | qfq | 24,058,744 | 78,013,189 | 0.62% |
| 2024-08-14 | 3.22 | 3.25 | 3.21 | 3.22 | 3.02 | qfq | 13,445,930 | 43,396,420 | -0.31% |
| 2024-08-13 | 3.19 | 3.24 | 3.19 | 3.23 | 3.03 | qfq | 19,545,210 | 62,938,178 | 1.25% |
| 2024-08-12 | 3.23 | 3.23 | 3.19 | 3.19 | 2.99 | qfq | 19,484,240 | 62,433,085 | -1.24% |
| 2024-08-09 | 3.22 | 3.27 | 3.22 | 3.23 | 3.03 | qfq | 24,516,650 | 79,595,677 | 0.00% |
| 2024-08-08 | 3.23 | 3.24 | 3.20 | 3.23 | 3.03 | qfq | 17,144,965 | 55,225,644 | 0.00% |
| 2024-08-07 | 3.21 | 3.26 | 3.21 | 3.23 | 3.03 | qfq | 21,289,570 | 68,941,202 | 0.31% |
| 2024-08-06 | 3.26 | 3.27 | 3.19 | 3.22 | 3.02 | qfq | 29,731,310 | 95,729,390 | -0.62% |
| 2024-08-05 | 3.28 | 3.31 | 3.24 | 3.24 | 3.04 | qfq | 26,392,550 | 86,449,894 | -1.52% |
| 2024-08-02 | 3.30 | 3.32 | 3.28 | 3.29 | 3.09 | qfq | 20,297,640 | 66,963,665 | -0.60% |
| 2024-08-01 | 3.32 | 3.34 | 3.29 | 3.31 | 3.11 | qfq | 20,637,120 | 68,371,522 | -0.30% |
| 2024-07-31 | 3.27 | 3.33 | 3.27 | 3.32 | 3.12 | qfq | 32,231,186 | 106,496,745 | 1.22% |
| 2024-07-30 | 3.27 | 3.30 | 3.25 | 3.28 | 3.08 | qfq | 17,412,964 | 57,053,486 | 0.31% |
| 2024-07-29 | 3.23 | 3.28 | 3.21 | 3.27 | 3.07 | qfq | 24,920,850 | 81,035,973 | 1.24% |
| 2024-07-26 | 3.26 | 3.27 | 3.20 | 3.23 | 3.03 | qfq | 28,024,100 | 90,524,167 | -0.92% |
| 2024-07-25 | 3.28 | 3.31 | 3.24 | 3.26 | 3.06 | qfq | 26,501,900 | 86,661,055 | -0.61% |
| 2024-07-24 | 3.28 | 3.32 | 3.27 | 3.28 | 3.08 | qfq | 24,968,900 | 82,258,301 | -0.30% |
| 2024-07-23 | 3.26 | 3.34 | 3.26 | 3.29 | 3.09 | qfq | 34,770,016 | 115,057,290 | 0.30% |
| 2024-07-22 | 3.31 | 3.32 | 3.25 | 3.28 | 3.08 | qfq | 30,519,050 | 99,983,049 | -1.50% |
| 2024-07-19 | 3.34 | 3.35 | 3.30 | 3.33 | 3.13 | qfq | 25,663,065 | 85,114,706 | -0.30% |
| 2024-07-18 | 3.34 | 3.35 | 3.29 | 3.34 | 3.13 | qfq | 22,513,940 | 74,860,049 | 0.00% |
| 2024-07-17 | 3.33 | 3.36 | 3.30 | 3.34 | 3.13 | qfq | 22,338,710 | 74,452,951 | -0.30% |
| 2024-07-16 | 3.38 | 3.39 | 3.31 | 3.35 | 3.14 | qfq | 26,733,740 | 89,286,713 | -0.89% |
| 2024-07-15 | 3.37 | 3.38 | 3.33 | 3.38 | 3.17 | qfq | 23,617,790 | 79,331,661 | 0.60% |
| 2024-07-12 | 3.29 | 3.37 | 3.28 | 3.36 | 3.15 | qfq | 31,788,170 | 106,383,283 | 2.13% |
| 2024-07-11 | 3.35 | 3.37 | 3.28 | 3.29 | 3.09 | qfq | 28,519,430 | 94,680,245 | -0.90% |
| 2024-07-10 | 3.35 | 3.37 | 3.31 | 3.32 | 3.12 | qfq | 21,940,650 | 73,202,726 | -0.90% |
| 2024-07-09 | 3.27 | 3.36 | 3.25 | 3.35 | 3.14 | qfq | 29,702,660 | 98,148,960 | 2.45% |
| 2024-07-08 | 3.31 | 3.35 | 3.25 | 3.27 | 3.07 | qfq | 28,235,519 | 92,897,280 | -1.51% |
| 2024-07-05 | 3.40 | 3.41 | 3.29 | 3.32 | 3.12 | qfq | 34,417,889 | 114,771,729 | -2.35% |
| 2024-07-04 | 3.46 | 3.48 | 3.38 | 3.40 | 3.19 | qfq | 31,866,799 | 109,166,386 | -1.73% |
| 2024-07-03 | 3.48 | 3.51 | 3.44 | 3.46 | 3.25 | qfq | 27,644,310 | 95,964,824 | -0.57% |
| 2024-07-02 | 3.43 | 3.48 | 3.41 | 3.48 | 3.27 | qfq | 31,002,418 | 107,326,631 | 1.75% |
| 2024-07-01 | 3.37 | 3.43 | 3.33 | 3.42 | 3.21 | qfq | 34,566,890 | 117,200,156 | 1.48% |
| 2024-06-28 | 3.26 | 3.39 | 3.26 | 3.37 | 3.16 | qfq | 40,786,611 | 136,161,114 | 3.37% |
| 2024-06-27 | 3.26 | 3.30 | 3.24 | 3.26 | 3.06 | qfq | 25,089,620 | 81,950,986 | -0.31% |
| 2024-06-26 | 3.23 | 3.27 | 3.23 | 3.27 | 3.07 | qfq | 28,798,316 | 93,776,156 | 1.24% |
| 2024-06-25 | 3.21 | 3.26 | 3.20 | 3.23 | 3.03 | qfq | 26,659,180 | 86,316,330 | 0.94% |
| 2024-06-24 | 3.27 | 3.28 | 3.20 | 3.20 | 3.00 | qfq | 28,836,418 | 92,956,478 | -2.14% |
| 2024-06-21 | 3.24 | 3.31 | 3.23 | 3.27 | 3.07 | qfq | 30,421,386 | 99,618,722 | 1.24% |
| 2024-06-20 | 3.31 | 3.32 | 3.23 | 3.23 | 3.03 | qfq | 42,726,060 | 139,508,008 | -6.92% |
| 2024-06-19 | 3.45 | 3.48 | 3.44 | 3.47 | 3.11 | qfq | 30,348,232 | 105,110,371 | 0.87% |
| 2024-06-18 | 3.42 | 3.48 | 3.40 | 3.44 | 3.08 | qfq | 31,946,612 | 109,953,427 | 0.88% |
| 2024-06-17 | 3.42 | 3.48 | 3.41 | 3.41 | 3.05 | qfq | 36,121,400 | 124,314,802 | -0.58% |
| 2024-06-14 | 3.38 | 3.44 | 3.38 | 3.43 | 3.07 | qfq | 29,412,490 | 100,345,466 | 1.18% |
| 2024-06-13 | 3.43 | 3.45 | 3.38 | 3.39 | 3.03 | qfq | 25,863,060 | 88,055,003 | -1.17% |
| 2024-06-12 | 3.43 | 3.45 | 3.39 | 3.43 | 3.07 | qfq | 30,189,650 | 103,148,097 | -0.29% |
| 2024-06-11 | 3.50 | 3.53 | 3.42 | 3.44 | 3.08 | qfq | 34,083,830 | 117,694,374 | -1.99% |
| 2024-06-07 | 3.49 | 3.52 | 3.46 | 3.51 | 3.14 | qfq | 27,785,940 | 97,000,832 | 0.86% |
| 2024-06-06 | 3.49 | 3.51 | 3.46 | 3.48 | 3.12 | qfq | 32,355,709 | 112,601,516 | -0.57% |
| 2024-06-05 | 3.59 | 3.60 | 3.49 | 3.50 | 3.13 | qfq | 30,565,830 | 107,732,537 | -3.05% |
| 2024-06-04 | 3.55 | 3.62 | 3.52 | 3.61 | 3.23 | qfq | 32,938,466 | 117,830,851 | 1.69% |
| 2024-06-03 | 3.63 | 3.63 | 3.52 | 3.55 | 3.18 | qfq | 44,490,252 | 157,916,763 | -2.20% |
| 2024-05-31 | 3.62 | 3.65 | 3.58 | 3.63 | 3.25 | qfq | 29,518,272 | 106,867,691 | 0.28% |
| 2024-05-30 | 3.67 | 3.69 | 3.59 | 3.62 | 3.24 | qfq | 38,213,585 | 139,020,999 | -1.63% |
| 2024-05-29 | 3.73 | 3.74 | 3.64 | 3.68 | 3.29 | qfq | 58,326,070 | 215,124,008 | -1.60% |
| 2024-05-28 | 3.80 | 3.82 | 3.72 | 3.74 | 3.35 | qfq | 38,406,190 | 144,259,477 | -1.84% |
| 2024-05-27 | 3.81 | 3.83 | 3.77 | 3.81 | 3.41 | qfq | 35,696,609 | 135,541,614 | 0.00% |
| 2024-05-24 | 3.77 | 3.87 | 3.76 | 3.81 | 3.41 | qfq | 36,322,292 | 139,031,643 | 0.53% |
| 2024-05-23 | 3.81 | 3.84 | 3.76 | 3.79 | 3.39 | qfq | 31,600,190 | 119,901,822 | -0.79% |
| 2024-05-22 | 3.75 | 3.84 | 3.74 | 3.82 | 3.42 | qfq | 39,572,890 | 150,560,030 | 2.14% |
| 2024-05-21 | 3.68 | 3.75 | 3.66 | 3.74 | 3.35 | qfq | 34,902,993 | 129,610,530 | 1.63% |
| 2024-05-20 | 3.70 | 3.74 | 3.66 | 3.68 | 3.29 | qfq | 49,814,029 | 184,204,706 | -0.27% |
| 2024-05-17 | 3.63 | 3.69 | 3.60 | 3.69 | 3.30 | qfq | 41,217,246 | 150,285,449 | 1.65% |
| 2024-05-16 | 3.55 | 3.65 | 3.54 | 3.63 | 3.25 | qfq | 45,429,200 | 164,132,874 | 2.25% |
| 2024-05-15 | 3.53 | 3.59 | 3.52 | 3.55 | 3.18 | qfq | 27,300,070 | 96,965,514 | 0.57% |
| 2024-05-14 | 3.51 | 3.56 | 3.50 | 3.53 | 3.16 | qfq | 30,813,910 | 108,868,212 | 0.57% |
| 2024-05-13 | 3.48 | 3.53 | 3.45 | 3.51 | 3.14 | qfq | 33,863,859 | 118,308,229 | 1.15% |
| 2024-05-10 | 3.46 | 3.48 | 3.44 | 3.47 | 3.11 | qfq | 21,572,890 | 74,713,069 | 0.29% |
| 2024-05-09 | 3.41 | 3.47 | 3.40 | 3.46 | 3.10 | qfq | 25,199,153 | 86,850,977 | 1.76% |
| 2024-05-08 | 3.43 | 3.46 | 3.39 | 3.40 | 3.04 | qfq | 23,533,760 | 80,558,928 | -1.16% |
| 2024-05-07 | 3.48 | 3.49 | 3.40 | 3.44 | 3.08 | qfq | 30,142,630 | 103,474,440 | -0.86% |
| 2024-05-06 | 3.47 | 3.52 | 3.46 | 3.47 | 3.11 | qfq | 43,821,590 | 152,724,054 | 0.00% |
| 2024-04-30 | 3.40 | 3.49 | 3.39 | 3.47 | 3.11 | qfq | 63,568,167 | 220,199,244 | 2.97% |
| 2024-04-29 | 3.28 | 3.37 | 3.26 | 3.37 | 3.02 | qfq | 47,164,514 | 157,151,303 | 2.43% |
| 2024-04-26 | 3.35 | 3.36 | 3.23 | 3.29 | 2.95 | qfq | 48,282,887 | 158,767,795 | -2.08% |
| 2024-04-25 | 3.29 | 3.36 | 3.29 | 3.36 | 3.01 | qfq | 26,861,915 | 89,415,306 | 1.82% |
| 2024-04-24 | 3.32 | 3.34 | 3.28 | 3.30 | 2.95 | qfq | 22,321,530 | 73,700,133 | -0.60% |
| 2024-04-23 | 3.35 | 3.37 | 3.31 | 3.32 | 2.97 | qfq | 24,065,897 | 80,329,414 | -0.60% |
| 2024-04-22 | 3.39 | 3.41 | 3.33 | 3.34 | 2.99 | qfq | 28,381,909 | 95,452,794 | -1.18% |
| 2024-04-19 | 3.38 | 3.42 | 3.36 | 3.38 | 3.03 | qfq | 27,416,818 | 92,948,426 | -0.29% |
| 2024-04-18 | 3.35 | 3.42 | 3.34 | 3.39 | 3.03 | qfq | 44,084,289 | 148,980,557 | 1.19% |
| 2024-04-17 | 3.29 | 3.36 | 3.27 | 3.35 | 3.00 | qfq | 45,364,608 | 150,298,015 | 1.82% |
| 2024-04-16 | 3.33 | 3.35 | 3.27 | 3.29 | 2.95 | qfq | 31,360,112 | 103,798,106 | -1.20% |
| 2024-04-15 | 3.29 | 3.34 | 3.26 | 3.33 | 2.98 | qfq | 31,054,875 | 102,849,172 | 1.22% |
| 2024-04-12 | 3.30 | 3.32 | 3.28 | 3.29 | 2.95 | qfq | 20,033,470 | 66,105,704 | -0.90% |
| 2024-04-11 | 3.31 | 3.34 | 3.28 | 3.32 | 2.97 | qfq | 25,061,345 | 82,928,136 | 0.00% |
| 2024-04-10 | 3.34 | 3.37 | 3.30 | 3.32 | 2.97 | qfq | 25,906,330 | 86,446,364 | -0.90% |
| 2024-04-09 | 3.32 | 3.35 | 3.31 | 3.35 | 3.00 | qfq | 21,312,571 | 71,083,688 | 0.90% |
| 2024-04-08 | 3.31 | 3.36 | 3.30 | 3.32 | 2.97 | qfq | 34,508,753 | 114,988,181 | 0.00% |
| 2024-04-03 | 3.32 | 3.33 | 3.28 | 3.32 | 2.97 | qfq | 16,290,060 | 53,852,912 | 0.00% |
| 2024-04-02 | 3.32 | 3.35 | 3.30 | 3.32 | 2.97 | qfq | 25,612,364 | 85,229,629 | 0.00% |
| 2024-04-01 | 3.23 | 3.33 | 3.23 | 3.32 | 2.97 | qfq | 48,140,913 | 158,324,401 | 2.79% |
| 2024-03-29 | 3.22 | 3.24 | 3.21 | 3.23 | 2.89 | qfq | 21,932,580 | 70,774,105 | 0.31% |
| 2024-03-28 | 3.27 | 3.27 | 3.22 | 3.22 | 2.88 | qfq | 29,735,980 | 96,372,734 | -1.23% |
| 2024-03-27 | 3.25 | 3.29 | 3.25 | 3.26 | 2.92 | qfq | 36,467,530 | 119,298,275 | 0.31% |
| 2024-03-26 | 3.23 | 3.25 | 3.22 | 3.25 | 2.91 | qfq | 19,954,360 | 64,593,265 | 0.93% |
| 2024-03-25 | 3.22 | 3.25 | 3.21 | 3.22 | 2.88 | qfq | 17,297,284 | 55,924,609 | 0.00% |
| 2024-03-22 | 3.25 | 3.25 | 3.21 | 3.22 | 2.88 | qfq | 14,190,420 | 45,767,272 | -0.92% |
| 2024-03-21 | 3.24 | 3.26 | 3.22 | 3.25 | 2.91 | qfq | 19,974,751 | 64,810,382 | 0.62% |
| 2024-03-20 | 3.21 | 3.24 | 3.20 | 3.23 | 2.89 | qfq | 14,923,450 | 48,107,841 | 0.62% |
| 2024-03-19 | 3.24 | 3.25 | 3.21 | 3.21 | 2.87 | qfq | 16,700,760 | 53,883,314 | -1.23% |
| 2024-03-18 | 3.24 | 3.25 | 3.22 | 3.25 | 2.91 | qfq | 15,981,868 | 51,725,237 | 0.62% |
| 2024-03-15 | 3.21 | 3.24 | 3.20 | 3.23 | 2.89 | qfq | 15,072,790 | 48,546,557 | 0.62% |
| 2024-03-14 | 3.21 | 3.24 | 3.20 | 3.21 | 2.87 | qfq | 16,502,960 | 53,100,804 | -0.31% |
| 2024-03-13 | 3.24 | 3.25 | 3.21 | 3.22 | 2.88 | qfq | 18,574,421 | 59,867,683 | -0.92% |
| 2024-03-12 | 3.26 | 3.26 | 3.23 | 3.25 | 2.91 | qfq | 19,430,600 | 63,005,609 | -0.31% |
| 2024-03-11 | 3.28 | 3.29 | 3.24 | 3.26 | 2.92 | qfq | 21,869,880 | 71,284,746 | -0.61% |
| 2024-03-08 | 3.26 | 3.29 | 3.25 | 3.28 | 2.94 | qfq | 17,874,560 | 58,450,183 | 0.61% |
| 2024-03-07 | 3.24 | 3.28 | 3.22 | 3.26 | 2.92 | qfq | 29,241,270 | 95,412,337 | 0.93% |
| 2024-03-06 | 3.24 | 3.26 | 3.23 | 3.23 | 2.89 | qfq | 19,795,250 | 64,317,878 | -0.62% |
| 2024-03-05 | 3.21 | 3.25 | 3.21 | 3.25 | 2.91 | qfq | 23,566,947 | 76,145,262 | 1.25% |
| 2024-03-04 | 3.26 | 3.26 | 3.21 | 3.21 | 2.87 | qfq | 21,448,040 | 69,157,308 | -1.53% |
| 2024-03-01 | 3.25 | 3.27 | 3.24 | 3.26 | 2.92 | qfq | 23,042,454 | 74,983,990 | 0.00% |
| 2024-02-29 | 3.22 | 3.26 | 3.21 | 3.26 | 2.92 | qfq | 27,681,854 | 89,736,595 | 0.93% |
| 2024-02-28 | 3.27 | 3.29 | 3.23 | 3.23 | 2.89 | qfq | 36,633,456 | 119,678,999 | -1.22% |
| 2024-02-27 | 3.24 | 3.28 | 3.24 | 3.27 | 2.93 | qfq | 22,882,474 | 74,484,999 | 0.62% |
| 2024-02-26 | 3.31 | 3.31 | 3.24 | 3.25 | 2.91 | qfq | 28,050,270 | 91,721,155 | -1.81% |
| 2024-02-23 | 3.31 | 3.35 | 3.29 | 3.31 | 2.96 | qfq | 26,239,917 | 86,935,243 | 0.00% |
| 2024-02-22 | 3.30 | 3.31 | 3.27 | 3.31 | 2.96 | qfq | 25,931,599 | 85,397,907 | 0.00% |
| 2024-02-21 | 3.25 | 3.36 | 3.24 | 3.31 | 2.96 | qfq | 49,296,894 | 163,367,367 | 1.53% |
| 2024-02-20 | 3.25 | 3.27 | 3.22 | 3.26 | 2.92 | qfq | 26,644,690 | 86,582,116 | 0.00% |
| 2024-02-19 | 3.23 | 3.27 | 3.21 | 3.26 | 2.92 | qfq | 36,768,237 | 119,198,563 | 0.93% |
| 2024-02-08 | 3.24 | 3.29 | 3.20 | 3.23 | 2.89 | qfq | 52,410,387 | 170,436,856 | -0.62% |
| 2024-02-07 | 3.17 | 3.30 | 3.16 | 3.25 | 2.91 | qfq | 59,839,241 | 191,822,181 | 2.20% |
| 2024-02-06 | 3.05 | 3.20 | 3.03 | 3.18 | 2.85 | qfq | 49,798,952 | 154,880,933 | 4.26% |
| 2024-02-05 | 3.08 | 3.11 | 2.99 | 3.05 | 2.73 | qfq | 48,797,956 | 148,727,233 | -1.61% |
| 2024-02-02 | 3.13 | 3.17 | 3.03 | 3.10 | 2.78 | qfq | 36,752,030 | 114,468,852 | -0.64% |
| 2024-02-01 | 3.15 | 3.17 | 3.11 | 3.12 | 2.79 | qfq | 30,195,480 | 94,863,689 | -1.27% |
| 2024-01-31 | 3.17 | 3.21 | 3.11 | 3.16 | 2.83 | qfq | 34,751,608 | 109,935,805 | -0.94% |
| 2024-01-30 | 3.22 | 3.26 | 3.17 | 3.19 | 2.86 | qfq | 40,495,171 | 130,488,874 | -1.24% |
| 2024-01-29 | 3.27 | 3.31 | 3.20 | 3.23 | 2.89 | qfq | 58,053,343 | 188,752,269 | 0.00% |
| 2024-01-26 | 3.18 | 3.26 | 3.17 | 3.23 | 2.89 | qfq | 58,492,796 | 188,380,331 | 3.19% |
| 2024-01-25 | 3.07 | 3.14 | 3.06 | 3.13 | 2.80 | qfq | 30,505,480 | 94,979,113 | 1.95% |
| 2024-01-24 | 2.99 | 3.08 | 2.98 | 3.07 | 2.75 | qfq | 28,263,180 | 85,550,481 | 2.68% |
| 2024-01-23 | 2.96 | 3.01 | 2.92 | 2.99 | 2.68 | qfq | 26,279,220 | 77,790,609 | 1.01% |
| 2024-01-22 | 3.08 | 3.08 | 2.95 | 2.96 | 2.65 | qfq | 33,555,990 | 101,373,116 | -3.90% |
| 2024-01-19 | 3.07 | 3.11 | 3.05 | 3.08 | 2.76 | qfq | 20,331,244 | 62,652,446 | 0.33% |
| 2024-01-18 | 3.09 | 3.10 | 3.00 | 3.07 | 2.75 | qfq | 32,295,449 | 98,424,251 | -1.29% |
| 2024-01-17 | 3.14 | 3.17 | 3.10 | 3.11 | 2.78 | qfq | 21,211,000 | 66,620,748 | -1.27% |
| 2024-01-16 | 3.11 | 3.15 | 3.10 | 3.15 | 2.82 | qfq | 26,602,980 | 83,252,833 | 0.96% |
| 2024-01-15 | 3.09 | 3.12 | 3.08 | 3.12 | 2.79 | qfq | 15,641,810 | 48,569,543 | 0.65% |
| 2024-01-12 | 3.06 | 3.12 | 3.05 | 3.10 | 2.78 | qfq | 17,722,800 | 54,873,807 | 0.98% |
| 2024-01-11 | 3.04 | 3.08 | 3.04 | 3.07 | 2.75 | qfq | 13,903,430 | 42,547,703 | 0.99% |
| 2024-01-10 | 3.05 | 3.06 | 3.04 | 3.04 | 2.72 | qfq | 14,110,169 | 43,028,253 | -0.65% |
| 2024-01-09 | 3.02 | 3.07 | 3.00 | 3.06 | 2.74 | qfq | 19,230,920 | 58,451,532 | 0.99% |
| 2024-01-08 | 3.08 | 3.09 | 3.03 | 3.03 | 2.71 | qfq | 24,445,190 | 74,641,789 | -1.62% |
| 2024-01-05 | 3.05 | 3.12 | 3.04 | 3.08 | 2.76 | qfq | 34,040,930 | 105,160,110 | 0.98% |
| 2024-01-04 | 3.06 | 3.07 | 3.03 | 3.05 | 2.73 | qfq | 12,776,580 | 38,942,111 | -0.33% |
| 2024-01-03 | 3.04 | 3.07 | 3.04 | 3.06 | 2.74 | qfq | 16,761,168 | 51,238,333 | 0.66% |
| 2024-01-02 | 3.05 | 3.07 | 3.04 | 3.04 | 2.72 | qfq | 16,976,830 | 51,871,769 | -0.33% |
| 2023-12-29 | 3.04 | 3.06 | 3.04 | 3.05 | 2.73 | qfq | 10,114,640 | 30,839,591 | 0.00% |
| 2023-12-28 | 3.01 | 3.05 | 3.00 | 3.05 | 2.73 | qfq | 14,631,987 | 44,391,163 | 1.33% |
| 2023-12-27 | 2.99 | 3.02 | 2.96 | 3.01 | 2.69 | qfq | 17,019,256 | 50,879,051 | 0.67% |
| 2023-12-26 | 3.02 | 3.02 | 2.99 | 2.99 | 2.68 | qfq | 12,422,940 | 37,297,022 | -0.99% |
| 2023-12-25 | 3.03 | 3.04 | 3.01 | 3.02 | 2.70 | qfq | 12,173,610 | 36,756,780 | -0.66% |
| 2023-12-22 | 3.04 | 3.06 | 3.02 | 3.04 | 2.72 | qfq | 17,891,760 | 54,385,701 | 0.00% |
| 2023-12-21 | 3.05 | 3.05 | 3.01 | 3.04 | 2.72 | qfq | 20,394,970 | 61,760,741 | -0.33% |
| 2023-12-20 | 3.07 | 3.10 | 3.05 | 3.05 | 2.73 | qfq | 13,914,420 | 42,770,682 | -0.33% |
| 2023-12-19 | 3.08 | 3.09 | 3.05 | 3.06 | 2.74 | qfq | 14,554,240 | 44,593,228 | -0.65% |
| 2023-12-18 | 3.08 | 3.11 | 3.07 | 3.08 | 2.76 | qfq | 12,117,500 | 37,380,079 | -0.32% |
| 2023-12-15 | 3.11 | 3.12 | 3.09 | 3.09 | 2.77 | qfq | 12,457,880 | 38,674,183 | -0.64% |
| 2023-12-14 | 3.13 | 3.14 | 3.10 | 3.11 | 2.78 | qfq | 13,894,880 | 43,271,111 | -0.32% |
| 2023-12-13 | 3.13 | 3.16 | 3.11 | 3.12 | 2.79 | qfq | 16,580,392 | 51,997,306 | -0.32% |
| 2023-12-12 | 3.09 | 3.14 | 3.08 | 3.13 | 2.80 | qfq | 21,565,090 | 67,292,726 | 1.29% |
| 2023-12-11 | 3.08 | 3.11 | 3.04 | 3.09 | 2.77 | qfq | 32,244,880 | 98,857,464 | 0.00% |
| 2023-12-08 | 3.12 | 3.13 | 3.09 | 3.09 | 2.77 | qfq | 14,896,084 | 46,312,831 | -0.96% |
| 2023-12-07 | 3.09 | 3.13 | 3.07 | 3.12 | 2.79 | qfq | 17,217,470 | 53,414,465 | 0.97% |
| 2023-12-06 | 3.10 | 3.11 | 3.07 | 3.09 | 2.77 | qfq | 14,001,060 | 43,314,211 | -0.32% |
| 2023-12-05 | 3.13 | 3.13 | 3.10 | 3.10 | 2.78 | qfq | 17,110,727 | 53,339,615 | -0.96% |
| 2023-12-04 | 3.13 | 3.14 | 3.12 | 3.13 | 2.80 | qfq | 14,268,570 | 44,637,415 | 0.32% |
| 2023-12-01 | 3.12 | 3.15 | 3.10 | 3.12 | 2.79 | qfq | 21,366,580 | 66,824,508 | 0.32% |
| 2023-11-30 | 3.11 | 3.13 | 3.10 | 3.11 | 2.78 | qfq | 13,564,295 | 42,231,471 | 0.00% |
| 2023-11-29 | 3.17 | 3.17 | 3.11 | 3.11 | 2.78 | qfq | 27,384,582 | 85,890,505 | -1.89% |
| 2023-11-28 | 3.19 | 3.19 | 3.17 | 3.17 | 2.84 | qfq | 12,723,480 | 40,378,877 | -0.63% |
| 2023-11-27 | 3.22 | 3.23 | 3.17 | 3.19 | 2.86 | qfq | 20,557,734 | 65,513,394 | -0.93% |
| 2023-11-24 | 3.20 | 3.23 | 3.19 | 3.22 | 2.88 | qfq | 18,796,119 | 60,429,963 | 0.63% |
| 2023-11-23 | 3.18 | 3.21 | 3.17 | 3.20 | 2.86 | qfq | 11,425,652 | 36,505,807 | 0.63% |
| 2023-11-22 | 3.20 | 3.21 | 3.18 | 3.18 | 2.85 | qfq | 11,652,180 | 37,223,408 | -0.93% |
| 2023-11-21 | 3.20 | 3.23 | 3.18 | 3.21 | 2.87 | qfq | 24,124,230 | 77,435,861 | 0.31% |
| 2023-11-20 | 3.17 | 3.20 | 3.16 | 3.20 | 2.86 | qfq | 16,855,160 | 53,678,652 | 0.95% |
| 2023-11-17 | 3.19 | 3.19 | 3.16 | 3.17 | 2.84 | qfq | 19,018,720 | 60,317,854 | -0.63% |
| 2023-11-16 | 3.20 | 3.21 | 3.18 | 3.19 | 2.86 | qfq | 11,257,422 | 35,958,083 | -0.31% |
| 2023-11-15 | 3.21 | 3.21 | 3.19 | 3.20 | 2.86 | qfq | 15,411,040 | 49,322,166 | 0.31% |
| 2023-11-14 | 3.18 | 3.20 | 3.17 | 3.19 | 2.86 | qfq | 16,614,930 | 53,007,011 | 0.31% |
| 2023-11-13 | 3.18 | 3.19 | 3.15 | 3.18 | 2.85 | qfq | 19,555,363 | 61,981,448 | 0.00% |
| 2023-11-10 | 3.21 | 3.22 | 3.18 | 3.18 | 2.85 | qfq | 19,239,887 | 61,423,008 | -1.24% |
| 2023-11-09 | 3.21 | 3.23 | 3.20 | 3.22 | 2.88 | qfq | 17,252,266 | 55,566,998 | 0.31% |
| 2023-11-08 | 3.23 | 3.24 | 3.20 | 3.21 | 2.87 | qfq | 26,354,133 | 84,772,764 | -0.93% |
| 2023-11-07 | 3.26 | 3.26 | 3.23 | 3.24 | 2.90 | qfq | 24,519,399 | 79,400,121 | -0.61% |
| 2023-11-06 | 3.26 | 3.27 | 3.24 | 3.26 | 2.92 | qfq | 34,398,423 | 112,010,340 | 0.31% |
| 2023-11-03 | 3.27 | 3.27 | 3.25 | 3.25 | 2.91 | qfq | 19,780,824 | 64,469,434 | -0.31% |
| 2023-11-02 | 3.26 | 3.28 | 3.25 | 3.26 | 2.92 | qfq | 22,603,544 | 73,778,899 | 0.00% |
| 2023-11-01 | 3.27 | 3.30 | 3.25 | 3.26 | 2.92 | qfq | 27,773,314 | 90,723,180 | 0.00% |
| 2023-10-31 | 3.26 | 3.28 | 3.24 | 3.26 | 2.92 | qfq | 26,486,888 | 86,372,116 | 0.31% |
| 2023-10-30 | 3.31 | 3.31 | 3.24 | 3.25 | 2.91 | qfq | 29,666,910 | 96,716,983 | -1.81% |
| 2023-10-27 | 3.38 | 3.40 | 3.28 | 3.31 | 2.96 | qfq | 35,903,382 | 118,877,006 | -2.36% |
| 2023-10-26 | 3.35 | 3.40 | 3.34 | 3.39 | 3.03 | qfq | 12,169,102 | 41,089,452 | 0.59% |
| 2023-10-25 | 3.33 | 3.39 | 3.32 | 3.37 | 3.02 | qfq | 19,204,858 | 64,447,027 | 1.51% |
| 2023-10-24 | 3.37 | 3.37 | 3.28 | 3.32 | 2.97 | qfq | 25,010,072 | 83,120,301 | -1.19% |
| 2023-10-23 | 3.39 | 3.40 | 3.33 | 3.36 | 3.01 | qfq | 15,406,723 | 51,952,909 | -1.18% |
| 2023-10-20 | 3.36 | 3.44 | 3.33 | 3.40 | 3.04 | qfq | 14,974,150 | 50,820,194 | 0.89% |
| 2023-10-19 | 3.42 | 3.43 | 3.36 | 3.37 | 3.02 | qfq | 16,928,350 | 57,324,271 | -1.46% |
| 2023-10-18 | 3.45 | 3.48 | 3.42 | 3.42 | 3.06 | qfq | 13,915,148 | 47,979,604 | -1.16% |
| 2023-10-17 | 3.45 | 3.48 | 3.44 | 3.46 | 3.10 | qfq | 14,645,410 | 50,571,698 | 0.29% |
| 2023-10-16 | 3.44 | 3.47 | 3.40 | 3.45 | 3.09 | qfq | 17,790,951 | 61,116,474 | 0.29% |
| 2023-10-13 | 3.42 | 3.48 | 3.38 | 3.44 | 3.08 | qfq | 22,541,210 | 77,616,991 | 0.29% |
| 2023-10-12 | 3.46 | 3.49 | 3.43 | 3.43 | 3.07 | qfq | 20,971,420 | 72,533,808 | 0.29% |
| 2023-10-11 | 3.43 | 3.47 | 3.41 | 3.42 | 3.06 | qfq | 20,658,243 | 71,070,551 | 0.00% |
| 2023-10-10 | 3.49 | 3.52 | 3.42 | 3.42 | 3.06 | qfq | 20,622,370 | 71,162,239 | -2.56% |
| 2023-10-09 | 3.47 | 3.52 | 3.42 | 3.51 | 3.14 | qfq | 27,089,356 | 93,894,844 | 0.86% |
| 2023-09-28 | 3.48 | 3.52 | 3.47 | 3.48 | 3.12 | qfq | 17,036,335 | 59,548,388 | 0.29% |
| 2023-09-27 | 3.49 | 3.52 | 3.45 | 3.47 | 3.11 | qfq | 21,843,000 | 75,985,329 | -0.86% |
| 2023-09-26 | 3.50 | 3.54 | 3.49 | 3.50 | 3.13 | qfq | 14,352,368 | 50,426,567 | -0.57% |
| 2023-09-25 | 3.50 | 3.54 | 3.47 | 3.52 | 3.15 | qfq | 19,719,360 | 69,206,895 | 0.00% |
| 2023-09-22 | 3.50 | 3.54 | 3.47 | 3.52 | 3.15 | qfq | 21,341,600 | 74,770,411 | 0.00% |
| 2023-09-21 | 3.54 | 3.54 | 3.49 | 3.52 | 3.15 | qfq | 19,764,460 | 69,528,574 | -0.56% |
| 2023-09-20 | 3.51 | 3.56 | 3.48 | 3.54 | 3.17 | qfq | 29,121,930 | 103,098,035 | 0.85% |
| 2023-09-19 | 3.48 | 3.53 | 3.48 | 3.51 | 3.14 | qfq | 22,605,560 | 79,440,294 | 0.57% |
| 2023-09-18 | 3.48 | 3.51 | 3.44 | 3.49 | 3.12 | qfq | 21,009,841 | 72,942,300 | 0.00% |
| 2023-09-15 | 3.50 | 3.52 | 3.47 | 3.49 | 3.12 | qfq | 21,131,160 | 73,807,512 | 0.29% |
| 2023-09-14 | 3.45 | 3.50 | 3.43 | 3.48 | 3.12 | qfq | 27,558,437 | 95,893,920 | 1.16% |
| 2023-09-13 | 3.43 | 3.45 | 3.42 | 3.44 | 3.08 | qfq | 15,161,965 | 52,129,208 | 0.00% |
| 2023-09-12 | 3.43 | 3.46 | 3.42 | 3.44 | 3.08 | qfq | 18,148,888 | 62,362,452 | -0.29% |
| 2023-09-11 | 3.41 | 3.47 | 3.40 | 3.45 | 3.09 | qfq | 27,107,227 | 93,340,742 | 1.17% |
| 2023-09-08 | 3.41 | 3.43 | 3.39 | 3.41 | 3.05 | qfq | 18,647,227 | 63,599,733 | 0.00% |
| 2023-09-07 | 3.41 | 3.45 | 3.39 | 3.41 | 3.05 | qfq | 25,379,354 | 86,967,473 | 0.00% |
| 2023-09-06 | 3.38 | 3.43 | 3.36 | 3.41 | 3.05 | qfq | 22,109,780 | 75,156,819 | 0.59% |
| 2023-09-05 | 3.43 | 3.43 | 3.36 | 3.39 | 3.03 | qfq | 28,117,950 | 95,343,348 | -1.17% |
| 2023-09-04 | 3.33 | 3.44 | 3.32 | 3.43 | 3.07 | qfq | 45,551,028 | 155,343,304 | 3.63% |
| 2023-09-01 | 3.22 | 3.36 | 3.22 | 3.31 | 2.96 | qfq | 58,038,837 | 192,370,758 | 3.12% |
| 2023-08-31 | 3.23 | 3.27 | 3.20 | 3.21 | 2.87 | qfq | 39,879,434 | 128,991,735 | 0.31% |
| 2023-08-30 | 3.28 | 3.29 | 3.20 | 3.20 | 2.86 | qfq | 42,140,790 | 136,075,672 | -2.74% |
| 2023-08-29 | 3.41 | 3.41 | 3.23 | 3.29 | 2.95 | qfq | 72,882,438 | 240,111,646 | -3.80% |
| 2023-08-28 | 3.54 | 3.60 | 3.40 | 3.42 | 3.06 | qfq | 32,147,080 | 111,576,126 | 1.48% |
| 2023-08-25 | 3.33 | 3.42 | 3.32 | 3.37 | 3.02 | qfq | 16,880,390 | 57,076,592 | 1.51% |
| 2023-08-24 | 3.37 | 3.39 | 3.31 | 3.32 | 2.97 | qfq | 14,097,610 | 47,111,672 | -1.48% |
| 2023-08-23 | 3.38 | 3.40 | 3.36 | 3.37 | 3.02 | qfq | 14,927,465 | 50,464,796 | -0.30% |
| 2023-08-22 | 3.35 | 3.41 | 3.35 | 3.38 | 3.03 | qfq | 16,847,579 | 56,903,242 | 0.90% |
| 2023-08-21 | 3.39 | 3.41 | 3.34 | 3.35 | 3.00 | qfq | 12,035,910 | 40,652,550 | -1.47% |
| 2023-08-18 | 3.39 | 3.45 | 3.38 | 3.40 | 3.04 | qfq | 16,277,321 | 55,655,499 | 0.29% |
| 2023-08-17 | 3.43 | 3.46 | 3.36 | 3.39 | 3.03 | qfq | 18,995,150 | 64,565,226 | -1.17% |
| 2023-08-16 | 3.41 | 3.47 | 3.38 | 3.43 | 3.07 | qfq | 19,516,570 | 66,955,548 | 0.59% |
| 2023-08-15 | 3.36 | 3.44 | 3.36 | 3.41 | 3.05 | qfq | 14,003,590 | 47,597,805 | 0.89% |
| 2023-08-14 | 3.41 | 3.41 | 3.37 | 3.38 | 3.03 | qfq | 12,671,325 | 42,901,734 | -1.46% |
| 2023-08-11 | 3.45 | 3.47 | 3.41 | 3.43 | 3.07 | qfq | 13,945,290 | 48,023,035 | -0.87% |
| 2023-08-10 | 3.46 | 3.47 | 3.43 | 3.46 | 3.10 | qfq | 9,554,890 | 32,994,773 | 0.00% |
| 2023-08-09 | 3.47 | 3.48 | 3.45 | 3.46 | 3.10 | qfq | 12,518,320 | 43,343,210 | -0.29% |
| 2023-08-08 | 3.46 | 3.48 | 3.43 | 3.47 | 3.11 | qfq | 16,441,170 | 56,885,319 | 0.29% |
| 2023-08-07 | 3.49 | 3.49 | 3.43 | 3.46 | 3.10 | qfq | 21,371,474 | 73,785,959 | -0.86% |
| 2023-08-04 | 3.49 | 3.55 | 3.47 | 3.49 | 3.12 | qfq | 35,034,657 | 122,968,846 | 0.00% |
| 2023-08-03 | 3.46 | 3.50 | 3.43 | 3.49 | 3.12 | qfq | 26,902,330 | 93,289,962 | 1.16% |
| 2023-08-02 | 3.45 | 3.49 | 3.43 | 3.45 | 3.09 | qfq | 31,490,120 | 108,726,364 | -1.15% |
| 2023-08-01 | 3.47 | 3.51 | 3.44 | 3.49 | 3.12 | qfq | 34,286,064 | 119,318,085 | 0.29% |
| 2023-07-31 | 3.41 | 3.50 | 3.40 | 3.48 | 3.12 | qfq | 52,235,054 | 180,762,644 | 2.05% |
| 2023-07-28 | 3.30 | 3.42 | 3.30 | 3.41 | 3.05 | qfq | 39,605,340 | 133,825,997 | 2.71% |
| 2023-07-27 | 3.29 | 3.35 | 3.27 | 3.32 | 2.97 | qfq | 23,016,706 | 76,240,334 | 0.61% |
| 2023-07-26 | 3.28 | 3.30 | 3.27 | 3.30 | 2.95 | qfq | 13,253,969 | 43,538,291 | 0.30% |
| 2023-07-25 | 3.24 | 3.30 | 3.24 | 3.29 | 2.95 | qfq | 19,555,835 | 64,025,322 | 1.23% |
| 2023-07-24 | 3.18 | 3.26 | 3.17 | 3.25 | 2.91 | qfq | 27,837,409 | 89,835,073 | 1.56% |
| 2023-07-21 | 3.17 | 3.20 | 3.16 | 3.20 | 2.86 | qfq | 10,265,950 | 32,749,936 | 0.63% |
| 2023-07-20 | 3.19 | 3.21 | 3.17 | 3.18 | 2.85 | qfq | 11,670,413 | 37,250,564 | -0.31% |
| 2023-07-19 | 3.18 | 3.19 | 3.16 | 3.19 | 2.86 | qfq | 9,495,320 | 30,174,012 | 0.63% |
| 2023-07-18 | 3.17 | 3.18 | 3.16 | 3.17 | 2.84 | qfq | 5,883,242 | 18,652,675 | 0.00% |