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
红日药业300026.SZ
最近收盘价3.282026-07-17
最近交易日2026-07-17
成交量（股）96,580,325
成交额（元）322,907,316
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.41 | 3.46 | 3.27 | 3.28 | 3.28 | qfq | 96,580,325 | 322,907,316 | -4.37% |
| 2026-07-16 | 3.36 | 3.52 | 3.29 | 3.43 | 3.43 | qfq | 114,932,373 | 390,524,731 | 0.00% |
| 2026-07-15 | 3.29 | 3.51 | 3.26 | 3.43 | 3.43 | qfq | 130,650,392 | 445,350,073 | 3.00% |
| 2026-07-14 | 3.28 | 3.41 | 3.22 | 3.33 | 3.32 | qfq | 101,585,442 | 336,172,706 | -0.89% |
| 2026-07-13 | 3.20 | 3.42 | 3.19 | 3.36 | 3.35 | qfq | 136,990,644 | 456,342,065 | 5.99% |
| 2026-07-10 | 3.09 | 3.21 | 3.05 | 3.17 | 3.16 | qfq | 69,937,600 | 220,271,413 | 2.59% |
| 2026-07-09 | 3.10 | 3.17 | 3.06 | 3.09 | 3.08 | qfq | 38,529,305 | 119,399,164 | -1.59% |
| 2026-07-08 | 3.09 | 3.19 | 3.05 | 3.14 | 3.13 | qfq | 47,607,300 | 149,301,029 | 0.96% |
| 2026-07-07 | 3.14 | 3.15 | 3.07 | 3.11 | 3.10 | qfq | 44,695,587 | 138,667,845 | -1.58% |
| 2026-07-06 | 3.15 | 3.20 | 3.12 | 3.16 | 3.15 | qfq | 44,130,508 | 139,770,087 | -0.32% |
| 2026-07-03 | 3.10 | 3.18 | 3.09 | 3.17 | 3.16 | qfq | 59,685,628 | 186,790,636 | 2.26% |
| 2026-07-02 | 3.05 | 3.15 | 3.03 | 3.10 | 3.09 | qfq | 59,242,478 | 183,070,343 | 1.97% |
| 2026-07-01 | 2.90 | 3.05 | 2.87 | 3.04 | 3.03 | qfq | 53,805,978 | 160,425,257 | 4.83% |
| 2026-06-30 | 2.96 | 2.97 | 2.88 | 2.90 | 2.89 | qfq | 33,208,556 | 96,651,873 | -2.36% |
| 2026-06-29 | 2.90 | 3.01 | 2.82 | 2.97 | 2.96 | qfq | 44,865,300 | 131,811,279 | 2.06% |
| 2026-06-26 | 2.99 | 3.01 | 2.90 | 2.91 | 2.90 | qfq | 30,958,200 | 90,510,349 | -3.00% |
| 2026-06-25 | 3.00 | 3.03 | 2.92 | 3.00 | 2.99 | qfq | 34,569,759 | 102,546,339 | -0.33% |
| 2026-06-24 | 3.10 | 3.16 | 3.00 | 3.01 | 3.00 | qfq | 45,735,306 | 140,639,363 | -2.59% |
| 2026-06-23 | 2.98 | 3.18 | 2.97 | 3.09 | 3.08 | qfq | 53,173,923 | 164,856,137 | 3.34% |
| 2026-06-22 | 3.01 | 3.02 | 2.89 | 2.99 | 2.98 | qfq | 37,914,999 | 111,826,251 | -0.99% |
| 2026-06-18 | 3.01 | 3.05 | 2.99 | 3.02 | 3.01 | qfq | 21,528,951 | 65,146,715 | 0.33% |
| 2026-06-17 | 3.06 | 3.06 | 3.00 | 3.01 | 3.00 | qfq | 19,768,769 | 59,701,219 | -1.63% |
| 2026-06-16 | 3.07 | 3.08 | 3.02 | 3.06 | 3.05 | qfq | 19,521,350 | 59,485,974 | -0.65% |
| 2026-06-15 | 3.06 | 3.12 | 3.05 | 3.08 | 3.07 | qfq | 22,620,700 | 69,803,221 | 0.33% |
| 2026-06-12 | 3.03 | 3.08 | 2.98 | 3.07 | 3.06 | qfq | 28,300,349 | 85,996,479 | 1.99% |
| 2026-06-11 | 3.08 | 3.11 | 3.00 | 3.01 | 3.00 | qfq | 22,060,860 | 67,084,881 | -2.90% |
| 2026-06-10 | 3.11 | 3.12 | 3.05 | 3.10 | 3.09 | qfq | 24,566,700 | 75,581,356 | -0.32% |
| 2026-06-09 | 3.13 | 3.15 | 3.10 | 3.11 | 3.10 | qfq | 15,779,649 | 49,110,213 | -0.64% |
| 2026-06-08 | 3.14 | 3.18 | 3.10 | 3.13 | 3.12 | qfq | 19,894,812 | 62,419,160 | -0.95% |
| 2026-06-05 | 3.15 | 3.18 | 3.14 | 3.16 | 3.15 | qfq | 16,049,956 | 50,742,353 | 0.96% |
| 2026-06-04 | 3.19 | 3.22 | 3.12 | 3.13 | 3.12 | qfq | 19,808,900 | 62,482,627 | -1.88% |
| 2026-06-03 | 3.25 | 3.26 | 3.18 | 3.19 | 3.18 | qfq | 24,081,000 | 77,297,050 | -1.85% |
| 2026-06-02 | 3.29 | 3.30 | 3.24 | 3.25 | 3.24 | qfq | 20,026,900 | 65,445,317 | -1.22% |
| 2026-06-01 | 3.25 | 3.29 | 3.22 | 3.29 | 3.28 | qfq | 22,618,940 | 73,829,228 | 0.92% |
| 2026-05-29 | 3.19 | 3.26 | 3.19 | 3.26 | 3.25 | qfq | 27,302,419 | 88,222,977 | 2.19% |
| 2026-05-28 | 3.19 | 3.22 | 3.16 | 3.19 | 3.18 | qfq | 16,581,115 | 52,858,153 | -0.62% |
| 2026-05-27 | 3.21 | 3.22 | 3.17 | 3.21 | 3.20 | qfq | 21,626,466 | 69,127,600 | -0.31% |
| 2026-05-26 | 3.24 | 3.25 | 3.18 | 3.22 | 3.21 | qfq | 21,295,600 | 68,518,007 | -1.23% |
| 2026-05-25 | 3.27 | 3.28 | 3.24 | 3.26 | 3.25 | qfq | 20,690,900 | 67,357,946 | -0.31% |
| 2026-05-22 | 3.27 | 3.29 | 3.25 | 3.27 | 3.26 | qfq | 20,670,400 | 67,587,505 | 0.00% |
| 2026-05-21 | 3.28 | 3.32 | 3.26 | 3.27 | 3.26 | qfq | 25,360,434 | 83,374,198 | -0.61% |
| 2026-05-20 | 3.32 | 3.33 | 3.27 | 3.29 | 3.28 | qfq | 23,725,900 | 77,993,101 | -1.50% |
| 2026-05-19 | 3.30 | 3.34 | 3.30 | 3.34 | 3.33 | qfq | 19,830,700 | 65,872,054 | 0.91% |
| 2026-05-18 | 3.32 | 3.33 | 3.29 | 3.31 | 3.30 | qfq | 21,290,223 | 70,426,064 | -0.30% |
| 2026-05-15 | 3.34 | 3.37 | 3.31 | 3.32 | 3.31 | qfq | 25,843,800 | 86,336,854 | -0.90% |
| 2026-05-14 | 3.40 | 3.42 | 3.35 | 3.35 | 3.34 | qfq | 29,118,557 | 98,095,683 | -1.76% |
| 2026-05-13 | 3.40 | 3.42 | 3.40 | 3.41 | 3.40 | qfq | 23,575,240 | 80,350,161 | 0.29% |
| 2026-05-12 | 3.46 | 3.47 | 3.40 | 3.40 | 3.39 | qfq | 33,382,300 | 114,230,480 | -2.02% |
| 2026-05-11 | 3.44 | 3.49 | 3.41 | 3.47 | 3.46 | qfq | 42,757,155 | 147,514,766 | 1.17% |
| 2026-05-08 | 3.43 | 3.45 | 3.41 | 3.43 | 3.42 | qfq | 27,487,075 | 94,265,447 | 0.00% |
| 2026-05-07 | 3.44 | 3.46 | 3.42 | 3.43 | 3.42 | qfq | 20,301,050 | 69,712,758 | -0.29% |
| 2026-05-06 | 3.43 | 3.46 | 3.42 | 3.44 | 3.43 | qfq | 30,068,106 | 103,454,986 | 0.58% |
| 2026-04-30 | 3.44 | 3.45 | 3.40 | 3.42 | 3.41 | qfq | 25,062,703 | 85,775,814 | -0.29% |
| 2026-04-29 | 3.38 | 3.45 | 3.38 | 3.43 | 3.42 | qfq | 40,440,206 | 138,699,687 | 2.08% |
| 2026-04-28 | 3.34 | 3.39 | 3.34 | 3.36 | 3.35 | qfq | 28,032,530 | 94,249,006 | 0.30% |
| 2026-04-27 | 3.34 | 3.36 | 3.31 | 3.35 | 3.34 | qfq | 22,861,669 | 76,265,964 | 0.00% |
| 2026-04-24 | 3.36 | 3.37 | 3.33 | 3.35 | 3.34 | qfq | 25,467,569 | 85,315,095 | -0.59% |
| 2026-04-23 | 3.40 | 3.41 | 3.35 | 3.37 | 3.36 | qfq | 40,325,400 | 135,985,377 | -1.17% |
| 2026-04-22 | 3.41 | 3.43 | 3.39 | 3.41 | 3.40 | qfq | 33,196,266 | 112,946,252 | -0.87% |
| 2026-04-21 | 3.53 | 3.54 | 3.41 | 3.44 | 3.43 | qfq | 62,716,526 | 216,324,752 | -2.82% |
| 2026-04-20 | 3.53 | 3.55 | 3.49 | 3.54 | 3.53 | qfq | 33,018,929 | 116,419,244 | 0.00% |
| 2026-04-17 | 3.62 | 3.63 | 3.51 | 3.54 | 3.53 | qfq | 50,571,649 | 179,346,770 | -2.75% |
| 2026-04-16 | 3.66 | 3.69 | 3.59 | 3.64 | 3.63 | qfq | 62,022,798 | 225,084,277 | -0.82% |
| 2026-04-15 | 3.56 | 3.70 | 3.52 | 3.67 | 3.66 | qfq | 95,247,773 | 346,235,715 | 3.38% |
| 2026-04-14 | 3.52 | 3.56 | 3.49 | 3.55 | 3.54 | qfq | 37,430,956 | 131,686,072 | 1.14% |
| 2026-04-13 | 3.55 | 3.56 | 3.49 | 3.51 | 3.50 | qfq | 34,347,000 | 120,658,168 | -1.13% |
| 2026-04-10 | 3.60 | 3.63 | 3.54 | 3.55 | 3.54 | qfq | 42,487,257 | 152,114,184 | -0.28% |
| 2026-04-09 | 3.62 | 3.72 | 3.56 | 3.56 | 3.55 | qfq | 64,520,400 | 234,552,785 | -2.73% |
| 2026-04-08 | 3.69 | 3.78 | 3.62 | 3.66 | 3.65 | qfq | 75,255,136 | 276,302,135 | 0.00% |
| 2026-04-07 | 3.60 | 3.69 | 3.52 | 3.66 | 3.65 | qfq | 54,252,706 | 197,286,718 | 1.95% |
| 2026-04-03 | 3.64 | 3.68 | 3.59 | 3.59 | 3.58 | qfq | 56,559,400 | 205,256,665 | -2.71% |
| 2026-04-02 | 3.63 | 3.70 | 3.62 | 3.69 | 3.68 | qfq | 89,390,000 | 328,464,305 | 1.37% |
| 2026-04-01 | 3.58 | 3.65 | 3.51 | 3.64 | 3.63 | qfq | 62,289,300 | 224,319,470 | 2.82% |
| 2026-03-31 | 3.55 | 3.59 | 3.54 | 3.54 | 3.53 | qfq | 36,175,370 | 128,900,013 | -0.28% |
| 2026-03-30 | 3.45 | 3.56 | 3.42 | 3.55 | 3.54 | qfq | 45,476,800 | 159,750,889 | 2.01% |
| 2026-03-27 | 3.33 | 3.48 | 3.32 | 3.48 | 3.47 | qfq | 40,074,175 | 137,381,440 | 3.26% |
| 2026-03-26 | 3.38 | 3.44 | 3.35 | 3.37 | 3.36 | qfq | 25,833,800 | 87,574,182 | -0.59% |
| 2026-03-25 | 3.38 | 3.40 | 3.35 | 3.39 | 3.38 | qfq | 31,023,800 | 104,991,154 | 0.89% |
| 2026-03-24 | 3.30 | 3.37 | 3.26 | 3.36 | 3.35 | qfq | 36,887,494 | 122,053,178 | 3.70% |
| 2026-03-23 | 3.36 | 3.38 | 3.22 | 3.24 | 3.23 | qfq | 52,612,720 | 173,706,801 | -5.26% |
| 2026-03-20 | 3.51 | 3.53 | 3.42 | 3.42 | 3.41 | qfq | 36,273,500 | 125,710,077 | -2.29% |
| 2026-03-19 | 3.56 | 3.58 | 3.49 | 3.50 | 3.49 | qfq | 40,857,200 | 144,020,051 | -2.23% |
| 2026-03-18 | 3.62 | 3.63 | 3.56 | 3.58 | 3.57 | qfq | 27,488,282 | 98,423,806 | -0.83% |
| 2026-03-17 | 3.62 | 3.66 | 3.60 | 3.61 | 3.60 | qfq | 40,295,349 | 146,620,479 | -0.28% |
| 2026-03-16 | 3.59 | 3.63 | 3.58 | 3.62 | 3.61 | qfq | 35,914,600 | 129,748,680 | 0.56% |
| 2026-03-13 | 3.58 | 3.62 | 3.57 | 3.60 | 3.59 | qfq | 30,279,282 | 108,937,419 | 0.28% |
| 2026-03-12 | 3.57 | 3.60 | 3.57 | 3.59 | 3.58 | qfq | 29,928,600 | 107,346,268 | 0.28% |
| 2026-03-11 | 3.61 | 3.61 | 3.57 | 3.58 | 3.57 | qfq | 25,598,100 | 91,622,059 | -0.56% |
| 2026-03-10 | 3.59 | 3.61 | 3.58 | 3.60 | 3.59 | qfq | 25,567,314 | 91,996,750 | 0.28% |
| 2026-03-09 | 3.55 | 3.60 | 3.53 | 3.59 | 3.58 | qfq | 31,364,366 | 112,006,107 | 0.00% |
| 2026-03-06 | 3.52 | 3.60 | 3.51 | 3.59 | 3.58 | qfq | 30,906,019 | 110,326,598 | 1.70% |
| 2026-03-05 | 3.52 | 3.55 | 3.51 | 3.53 | 3.52 | qfq | 28,994,900 | 102,434,916 | 0.57% |
| 2026-03-04 | 3.55 | 3.57 | 3.49 | 3.51 | 3.50 | qfq | 37,710,800 | 132,990,075 | -1.68% |
| 2026-03-03 | 3.60 | 3.63 | 3.55 | 3.57 | 3.56 | qfq | 46,242,606 | 165,675,368 | -0.83% |
| 2026-03-02 | 3.65 | 3.66 | 3.57 | 3.60 | 3.59 | qfq | 54,750,100 | 197,665,002 | -2.44% |
| 2026-02-27 | 3.67 | 3.69 | 3.65 | 3.69 | 3.68 | qfq | 41,119,254 | 151,054,748 | 0.27% |
| 2026-02-26 | 3.69 | 3.73 | 3.66 | 3.68 | 3.67 | qfq | 40,754,265 | 150,329,063 | 0.00% |
| 2026-02-25 | 3.65 | 3.71 | 3.64 | 3.68 | 3.67 | qfq | 39,678,668 | 146,351,036 | 0.82% |
| 2026-02-24 | 3.64 | 3.66 | 3.62 | 3.65 | 3.64 | qfq | 34,037,042 | 124,024,297 | 0.83% |
| 2026-02-13 | 3.65 | 3.67 | 3.61 | 3.62 | 3.61 | qfq | 29,896,170 | 108,894,385 | -0.82% |
| 2026-02-12 | 3.70 | 3.70 | 3.64 | 3.65 | 3.64 | qfq | 44,285,400 | 162,039,314 | -1.35% |
| 2026-02-11 | 3.72 | 3.73 | 3.69 | 3.70 | 3.69 | qfq | 31,871,470 | 118,126,735 | 0.00% |
| 2026-02-10 | 3.73 | 3.75 | 3.69 | 3.70 | 3.69 | qfq | 52,675,707 | 195,705,588 | -0.80% |
| 2026-02-09 | 3.71 | 3.78 | 3.70 | 3.73 | 3.72 | qfq | 95,845,767 | 356,796,488 | 0.00% |
| 2026-02-06 | 3.82 | 3.98 | 3.72 | 3.73 | 3.72 | qfq | 171,373,447 | 656,171,263 | 2.75% |
| 2026-02-05 | 3.65 | 3.67 | 3.62 | 3.63 | 3.62 | qfq | 31,469,600 | 114,723,752 | -0.55% |
| 2026-02-04 | 3.60 | 3.67 | 3.58 | 3.65 | 3.64 | qfq | 38,259,490 | 138,653,327 | 1.11% |
| 2026-02-03 | 3.59 | 3.63 | 3.58 | 3.61 | 3.60 | qfq | 26,732,672 | 96,266,339 | 1.12% |
| 2026-02-02 | 3.62 | 3.66 | 3.57 | 3.57 | 3.56 | qfq | 42,420,000 | 153,422,146 | -1.65% |
| 2026-01-30 | 3.68 | 3.70 | 3.61 | 3.63 | 3.62 | qfq | 40,441,329 | 147,693,401 | -1.36% |
| 2026-01-29 | 3.65 | 3.68 | 3.61 | 3.68 | 3.67 | qfq | 43,527,114 | 159,079,627 | 0.27% |
| 2026-01-28 | 3.74 | 3.76 | 3.66 | 3.67 | 3.66 | qfq | 65,791,108 | 242,692,657 | -2.39% |
| 2026-01-27 | 3.80 | 3.81 | 3.67 | 3.76 | 3.75 | qfq | 79,398,264 | 296,065,283 | -1.05% |
| 2026-01-26 | 3.74 | 3.86 | 3.70 | 3.80 | 3.79 | qfq | 110,419,784 | 417,467,715 | 2.70% |
| 2026-01-23 | 3.67 | 3.72 | 3.66 | 3.70 | 3.69 | qfq | 56,943,515 | 210,278,652 | 1.37% |
| 2026-01-22 | 3.62 | 3.66 | 3.61 | 3.65 | 3.64 | qfq | 41,108,714 | 149,709,103 | 0.83% |
| 2026-01-21 | 3.64 | 3.66 | 3.61 | 3.62 | 3.61 | qfq | 33,741,872 | 122,626,040 | -0.55% |
| 2026-01-20 | 3.63 | 3.66 | 3.62 | 3.64 | 3.63 | qfq | 29,922,814 | 108,944,919 | 0.28% |
| 2026-01-19 | 3.60 | 3.65 | 3.59 | 3.63 | 3.62 | qfq | 27,424,269 | 99,461,615 | 0.55% |
| 2026-01-16 | 3.66 | 3.68 | 3.60 | 3.61 | 3.60 | qfq | 34,476,200 | 125,020,737 | -1.10% |
| 2026-01-15 | 3.69 | 3.71 | 3.64 | 3.65 | 3.64 | qfq | 39,247,309 | 144,008,041 | -1.62% |
| 2026-01-14 | 3.74 | 3.79 | 3.67 | 3.71 | 3.70 | qfq | 79,156,114 | 296,006,228 | -0.80% |
| 2026-01-13 | 3.69 | 3.80 | 3.67 | 3.74 | 3.73 | qfq | 93,649,761 | 351,051,790 | 1.91% |
| 2026-01-12 | 3.66 | 3.68 | 3.63 | 3.67 | 3.66 | qfq | 51,026,261 | 186,584,473 | 0.55% |
| 2026-01-09 | 3.61 | 3.65 | 3.61 | 3.65 | 3.64 | qfq | 41,334,442 | 150,038,836 | 0.83% |
| 2026-01-08 | 3.60 | 3.64 | 3.59 | 3.62 | 3.61 | qfq | 31,216,861 | 112,967,868 | 0.84% |
| 2026-01-07 | 3.62 | 3.64 | 3.58 | 3.59 | 3.58 | qfq | 30,292,027 | 109,265,667 | -0.83% |
| 2026-01-06 | 3.61 | 3.63 | 3.60 | 3.62 | 3.61 | qfq | 32,464,700 | 117,372,683 | 0.56% |
| 2026-01-05 | 3.54 | 3.61 | 3.53 | 3.60 | 3.59 | qfq | 32,418,055 | 115,923,294 | 2.27% |
| 2025-12-31 | 3.56 | 3.56 | 3.52 | 3.52 | 3.51 | qfq | 19,143,233 | 67,659,330 | -0.85% |
| 2025-12-30 | 3.56 | 3.58 | 3.54 | 3.55 | 3.54 | qfq | 18,118,038 | 64,494,071 | -0.28% |
| 2025-12-29 | 3.60 | 3.61 | 3.55 | 3.56 | 3.55 | qfq | 22,551,647 | 80,511,672 | -1.11% |
| 2025-12-26 | 3.61 | 3.63 | 3.59 | 3.60 | 3.59 | qfq | 20,255,279 | 73,052,583 | 0.00% |
| 2025-12-25 | 3.60 | 3.62 | 3.58 | 3.60 | 3.59 | qfq | 17,864,208 | 64,323,953 | 0.00% |
| 2025-12-24 | 3.58 | 3.60 | 3.56 | 3.60 | 3.59 | qfq | 15,682,000 | 56,200,847 | 0.84% |
| 2025-12-23 | 3.60 | 3.62 | 3.56 | 3.57 | 3.56 | qfq | 21,505,000 | 77,077,187 | -0.83% |
| 2025-12-22 | 3.63 | 3.64 | 3.60 | 3.60 | 3.59 | qfq | 22,155,723 | 80,136,808 | -0.83% |
| 2025-12-19 | 3.57 | 3.63 | 3.57 | 3.63 | 3.62 | qfq | 29,315,800 | 105,922,206 | 1.40% |
| 2025-12-18 | 3.56 | 3.60 | 3.55 | 3.58 | 3.57 | qfq | 24,037,023 | 86,111,059 | 0.00% |
| 2025-12-17 | 3.55 | 3.58 | 3.51 | 3.58 | 3.57 | qfq | 25,412,327 | 90,147,694 | 0.56% |
| 2025-12-16 | 3.62 | 3.63 | 3.55 | 3.56 | 3.55 | qfq | 32,410,410 | 115,897,643 | -1.93% |
| 2025-12-15 | 3.61 | 3.65 | 3.58 | 3.63 | 3.62 | qfq | 24,615,800 | 89,213,449 | 0.28% |
| 2025-12-12 | 3.60 | 3.64 | 3.59 | 3.62 | 3.61 | qfq | 27,956,936 | 101,122,387 | 0.28% |
| 2025-12-11 | 3.67 | 3.68 | 3.60 | 3.61 | 3.60 | qfq | 32,360,600 | 117,430,200 | -1.37% |
| 2025-12-10 | 3.68 | 3.69 | 3.63 | 3.66 | 3.65 | qfq | 36,450,800 | 133,127,567 | -0.81% |
| 2025-12-09 | 3.77 | 3.78 | 3.67 | 3.69 | 3.68 | qfq | 51,161,100 | 189,677,271 | -2.38% |
| 2025-12-08 | 3.83 | 3.85 | 3.77 | 3.78 | 3.77 | qfq | 56,659,238 | 215,177,311 | -0.79% |
| 2025-12-05 | 3.82 | 3.83 | 3.73 | 3.81 | 3.80 | qfq | 81,941,000 | 309,311,128 | -1.30% |
| 2025-12-04 | 3.75 | 3.98 | 3.69 | 3.86 | 3.85 | qfq | 136,690,411 | 528,404,681 | 2.93% |
| 2025-12-03 | 3.74 | 3.79 | 3.71 | 3.75 | 3.74 | qfq | 45,701,116 | 171,228,800 | 0.81% |
| 2025-12-02 | 3.73 | 3.74 | 3.67 | 3.72 | 3.71 | qfq | 33,398,986 | 123,929,278 | -0.27% |
| 2025-12-01 | 3.68 | 3.74 | 3.67 | 3.73 | 3.72 | qfq | 37,477,200 | 138,966,217 | 1.08% |
| 2025-11-28 | 3.70 | 3.71 | 3.64 | 3.69 | 3.68 | qfq | 30,458,861 | 111,732,306 | -0.27% |
| 2025-11-27 | 3.74 | 3.74 | 3.66 | 3.70 | 3.69 | qfq | 39,888,326 | 147,347,315 | -1.33% |
| 2025-11-26 | 3.71 | 3.86 | 3.70 | 3.75 | 3.74 | qfq | 64,256,518 | 243,221,598 | 1.35% |
| 2025-11-25 | 3.62 | 3.74 | 3.60 | 3.70 | 3.69 | qfq | 54,317,244 | 200,455,121 | 2.49% |
| 2025-11-24 | 3.60 | 3.65 | 3.57 | 3.61 | 3.60 | qfq | 36,765,600 | 132,700,646 | 0.56% |
| 2025-11-21 | 3.73 | 3.76 | 3.58 | 3.59 | 3.58 | qfq | 62,981,218 | 229,767,071 | -4.27% |
| 2025-11-20 | 3.77 | 3.79 | 3.72 | 3.75 | 3.74 | qfq | 40,138,040 | 150,711,368 | -0.53% |
| 2025-11-19 | 3.83 | 3.86 | 3.75 | 3.77 | 3.76 | qfq | 39,141,118 | 148,254,338 | -2.08% |
| 2025-11-18 | 3.89 | 3.93 | 3.82 | 3.85 | 3.84 | qfq | 49,477,100 | 190,947,522 | -1.53% |
| 2025-11-17 | 3.96 | 3.96 | 3.87 | 3.91 | 3.90 | qfq | 48,979,854 | 191,069,720 | -1.01% |
| 2025-11-14 | 3.89 | 3.99 | 3.88 | 3.95 | 3.94 | qfq | 75,345,495 | 298,303,122 | 1.02% |
| 2025-11-13 | 3.86 | 3.92 | 3.83 | 3.91 | 3.90 | qfq | 58,354,586 | 226,815,212 | 1.30% |
| 2025-11-12 | 3.87 | 3.90 | 3.85 | 3.86 | 3.85 | qfq | 51,500,132 | 199,387,595 | -0.26% |
| 2025-11-11 | 3.79 | 3.88 | 3.76 | 3.87 | 3.86 | qfq | 69,481,657 | 266,738,330 | 1.84% |
| 2025-11-10 | 3.73 | 3.82 | 3.73 | 3.80 | 3.79 | qfq | 45,813,850 | 173,351,644 | 1.60% |
| 2025-11-07 | 3.75 | 3.76 | 3.70 | 3.74 | 3.73 | qfq | 55,524,960 | 207,323,472 | -1.32% |
| 2025-11-06 | 3.84 | 3.84 | 3.78 | 3.79 | 3.78 | qfq | 37,749,000 | 143,226,343 | -1.04% |
| 2025-11-05 | 3.82 | 3.85 | 3.80 | 3.83 | 3.82 | qfq | 33,276,512 | 127,536,905 | 0.00% |
| 2025-11-04 | 3.85 | 3.85 | 3.81 | 3.83 | 3.82 | qfq | 33,230,884 | 127,259,996 | -0.52% |
| 2025-11-03 | 3.83 | 3.87 | 3.80 | 3.85 | 3.84 | qfq | 48,967,172 | 187,987,249 | 0.79% |
| 2025-10-31 | 3.73 | 3.83 | 3.72 | 3.82 | 3.81 | qfq | 55,522,383 | 210,654,262 | 2.69% |
| 2025-10-30 | 3.77 | 3.77 | 3.72 | 3.72 | 3.71 | qfq | 31,595,000 | 118,234,524 | -1.33% |
| 2025-10-29 | 3.75 | 3.78 | 3.73 | 3.77 | 3.76 | qfq | 31,200,500 | 117,031,200 | -0.53% |
| 2025-10-28 | 3.78 | 3.83 | 3.75 | 3.79 | 3.78 | qfq | 32,425,203 | 123,086,090 | 0.53% |
| 2025-10-27 | 3.80 | 3.80 | 3.75 | 3.77 | 3.76 | qfq | 30,246,111 | 114,103,779 | -0.26% |
| 2025-10-24 | 3.83 | 3.84 | 3.77 | 3.78 | 3.77 | qfq | 34,611,900 | 131,323,369 | -1.31% |
| 2025-10-23 | 3.83 | 3.85 | 3.78 | 3.83 | 3.82 | qfq | 40,392,697 | 153,773,822 | -0.26% |
| 2025-10-22 | 3.80 | 3.85 | 3.78 | 3.84 | 3.83 | qfq | 50,851,940 | 194,578,790 | 1.05% |
| 2025-10-21 | 3.75 | 3.81 | 3.73 | 3.80 | 3.79 | qfq | 42,345,500 | 159,965,191 | 1.33% |
| 2025-10-20 | 3.75 | 3.77 | 3.72 | 3.75 | 3.74 | qfq | 31,197,098 | 116,748,214 | 0.54% |
| 2025-10-17 | 3.81 | 3.85 | 3.73 | 3.73 | 3.72 | qfq | 52,436,211 | 199,123,297 | -1.58% |
| 2025-10-16 | 3.76 | 3.81 | 3.74 | 3.79 | 3.78 | qfq | 45,258,521 | 171,315,709 | 0.80% |
| 2025-10-15 | 3.71 | 3.78 | 3.70 | 3.76 | 3.75 | qfq | 42,145,570 | 158,038,198 | 1.35% |
| 2025-10-14 | 3.70 | 3.73 | 3.70 | 3.71 | 3.70 | qfq | 36,984,430 | 137,354,017 | 0.27% |
| 2025-10-13 | 3.68 | 3.71 | 3.62 | 3.70 | 3.69 | qfq | 35,874,700 | 131,658,594 | -1.07% |
| 2025-10-10 | 3.71 | 3.76 | 3.69 | 3.74 | 3.73 | qfq | 33,686,700 | 125,894,828 | 0.54% |
| 2025-10-09 | 3.69 | 3.72 | 3.67 | 3.72 | 3.71 | qfq | 39,626,796 | 146,550,469 | 0.81% |
| 2025-09-30 | 3.69 | 3.70 | 3.67 | 3.69 | 3.68 | qfq | 27,828,503 | 102,570,688 | 0.00% |
| 2025-09-29 | 3.67 | 3.70 | 3.60 | 3.69 | 3.68 | qfq | 36,300,003 | 132,775,942 | 0.82% |
| 2025-09-26 | 3.65 | 3.68 | 3.62 | 3.66 | 3.65 | qfq | 24,165,560 | 88,386,437 | 0.00% |
| 2025-09-25 | 3.70 | 3.71 | 3.65 | 3.66 | 3.65 | qfq | 30,130,803 | 110,795,407 | -1.08% |
| 2025-09-24 | 3.67 | 3.70 | 3.65 | 3.70 | 3.69 | qfq | 30,600,279 | 112,737,611 | 0.82% |
| 2025-09-23 | 3.74 | 3.75 | 3.62 | 3.67 | 3.66 | qfq | 46,259,600 | 169,366,846 | -2.13% |
| 2025-09-22 | 3.77 | 3.79 | 3.72 | 3.75 | 3.74 | qfq | 31,845,799 | 119,418,293 | 0.00% |
| 2025-09-19 | 3.80 | 3.82 | 3.73 | 3.75 | 3.74 | qfq | 44,084,850 | 165,609,083 | -1.32% |
| 2025-09-18 | 3.87 | 3.88 | 3.77 | 3.80 | 3.79 | qfq | 63,802,810 | 245,114,976 | -1.81% |
| 2025-09-17 | 3.90 | 3.93 | 3.84 | 3.87 | 3.86 | qfq | 52,182,132 | 202,315,561 | -1.28% |
| 2025-09-16 | 3.88 | 3.93 | 3.86 | 3.92 | 3.91 | qfq | 48,761,927 | 190,237,995 | 1.29% |
| 2025-09-15 | 3.89 | 3.90 | 3.86 | 3.87 | 3.86 | qfq | 38,274,608 | 148,412,623 | -0.26% |
| 2025-09-12 | 3.87 | 3.91 | 3.85 | 3.88 | 3.87 | qfq | 48,891,600 | 189,755,210 | 0.26% |
| 2025-09-11 | 3.83 | 3.88 | 3.76 | 3.87 | 3.86 | qfq | 53,433,000 | 204,053,770 | 0.78% |
| 2025-09-10 | 3.86 | 3.88 | 3.82 | 3.84 | 3.83 | qfq | 35,964,226 | 138,371,476 | 0.00% |
| 2025-09-09 | 3.91 | 3.92 | 3.82 | 3.84 | 3.83 | qfq | 44,915,499 | 173,708,332 | -1.79% |
| 2025-09-08 | 3.88 | 3.93 | 3.86 | 3.91 | 3.90 | qfq | 49,618,500 | 193,868,229 | 0.77% |
| 2025-09-05 | 3.84 | 3.89 | 3.79 | 3.88 | 3.87 | qfq | 54,298,700 | 208,475,400 | 1.04% |
| 2025-09-04 | 3.84 | 3.90 | 3.78 | 3.84 | 3.83 | qfq | 52,296,810 | 201,275,880 | 0.26% |
| 2025-09-03 | 3.92 | 3.94 | 3.82 | 3.83 | 3.82 | qfq | 44,321,609 | 171,570,135 | -2.05% |
| 2025-09-02 | 4.00 | 4.00 | 3.88 | 3.91 | 3.90 | qfq | 59,592,208 | 234,183,395 | -2.25% |
| 2025-09-01 | 3.94 | 4.02 | 3.91 | 4.00 | 3.99 | qfq | 62,273,246 | 247,364,456 | 1.78% |
| 2025-08-29 | 3.96 | 3.99 | 3.92 | 3.93 | 3.92 | qfq | 62,441,565 | 246,444,781 | -1.01% |
| 2025-08-28 | 4.04 | 4.08 | 3.88 | 3.97 | 3.96 | qfq | 108,708,519 | 431,888,443 | -2.22% |
| 2025-08-27 | 4.25 | 4.27 | 4.06 | 4.06 | 4.05 | qfq | 100,702,052 | 419,112,638 | -4.25% |
| 2025-08-26 | 4.27 | 4.28 | 4.23 | 4.24 | 4.23 | qfq | 62,198,803 | 264,758,894 | -0.93% |
| 2025-08-25 | 4.29 | 4.32 | 4.24 | 4.28 | 4.27 | qfq | 76,359,300 | 326,250,191 | 0.23% |
| 2025-08-22 | 4.28 | 4.29 | 4.20 | 4.27 | 4.26 | qfq | 67,249,011 | 285,040,256 | 0.00% |
| 2025-08-21 | 4.33 | 4.36 | 4.25 | 4.27 | 4.26 | qfq | 69,754,844 | 298,686,479 | -0.93% |
| 2025-08-20 | 4.31 | 4.35 | 4.23 | 4.31 | 4.30 | qfq | 77,124,430 | 330,177,503 | -0.46% |
| 2025-08-19 | 4.25 | 4.44 | 4.24 | 4.33 | 4.32 | qfq | 123,353,819 | 536,790,787 | 1.41% |
| 2025-08-18 | 4.20 | 4.29 | 4.18 | 4.27 | 4.26 | qfq | 85,459,200 | 363,660,863 | 1.67% |
| 2025-08-15 | 4.18 | 4.22 | 4.15 | 4.20 | 4.19 | qfq | 65,837,649 | 275,532,055 | 0.48% |
| 2025-08-14 | 4.26 | 4.28 | 4.16 | 4.18 | 4.17 | qfq | 75,384,800 | 317,878,891 | -1.88% |
| 2025-08-13 | 4.22 | 4.28 | 4.17 | 4.26 | 4.25 | qfq | 86,327,962 | 364,979,203 | 0.47% |
| 2025-08-12 | 4.22 | 4.41 | 4.20 | 4.24 | 4.23 | qfq | 101,046,863 | 431,383,873 | 0.71% |
| 2025-08-11 | 4.18 | 4.22 | 4.15 | 4.21 | 4.20 | qfq | 86,660,839 | 362,397,478 | 1.20% |
| 2025-08-08 | 4.14 | 4.23 | 4.10 | 4.16 | 4.15 | qfq | 87,330,461 | 363,417,669 | 0.73% |
| 2025-08-07 | 4.14 | 4.21 | 4.10 | 4.13 | 4.12 | qfq | 94,287,898 | 390,693,748 | -0.72% |
| 2025-08-06 | 4.26 | 4.30 | 4.13 | 4.16 | 4.15 | qfq | 128,134,790 | 535,184,564 | -2.35% |
| 2025-08-05 | 4.27 | 4.37 | 4.21 | 4.26 | 4.25 | qfq | 121,158,300 | 518,521,438 | -0.47% |
| 2025-08-04 | 4.34 | 4.38 | 4.16 | 4.28 | 4.27 | qfq | 145,665,198 | 618,217,908 | -0.93% |
| 2025-08-01 | 4.26 | 4.49 | 4.22 | 4.32 | 4.31 | qfq | 201,360,819 | 881,137,286 | 0.93% |
| 2025-07-31 | 4.27 | 4.34 | 4.23 | 4.28 | 4.27 | qfq | 144,927,711 | 621,046,735 | 0.23% |
| 2025-07-30 | 4.18 | 4.39 | 4.17 | 4.27 | 4.26 | qfq | 188,739,133 | 811,207,773 | 1.67% |
| 2025-07-29 | 4.14 | 4.22 | 4.05 | 4.20 | 4.19 | qfq | 124,371,721 | 517,011,786 | 1.94% |
| 2025-07-28 | 4.10 | 4.21 | 4.09 | 4.12 | 4.11 | qfq | 88,328,182 | 367,394,275 | 0.00% |
| 2025-07-25 | 4.20 | 4.26 | 4.10 | 4.12 | 4.11 | qfq | 107,378,271 | 447,932,205 | -1.44% |
| 2025-07-24 | 4.03 | 4.20 | 4.02 | 4.18 | 4.17 | qfq | 127,111,594 | 526,649,443 | 3.72% |
| 2025-07-23 | 4.07 | 4.11 | 4.02 | 4.03 | 4.02 | qfq | 71,621,084 | 290,969,324 | -0.98% |
| 2025-07-22 | 4.08 | 4.12 | 4.05 | 4.07 | 4.06 | qfq | 73,699,772 | 300,949,652 | -0.25% |
| 2025-07-21 | 4.07 | 4.08 | 4.03 | 4.08 | 4.07 | qfq | 62,074,990 | 252,000,543 | 0.74% |
| 2025-07-18 | 4.05 | 4.06 | 3.98 | 4.05 | 4.04 | qfq | 53,481,789 | 214,675,170 | -0.25% |
| 2025-07-17 | 4.01 | 4.08 | 4.00 | 4.06 | 4.05 | qfq | 70,944,800 | 287,278,683 | 1.00% |
| 2025-07-16 | 3.90 | 4.03 | 3.89 | 4.02 | 4.01 | qfq | 81,148,077 | 323,089,432 | 2.81% |
| 2025-07-15 | 3.98 | 3.99 | 3.86 | 3.91 | 3.90 | qfq | 56,145,763 | 219,461,121 | -1.76% |
| 2025-07-14 | 3.97 | 4.02 | 3.96 | 3.98 | 3.97 | qfq | 48,409,004 | 193,196,041 | 0.00% |
| 2025-07-11 | 3.99 | 4.03 | 3.95 | 3.98 | 3.97 | qfq | 58,385,100 | 232,656,173 | -0.25% |
| 2025-07-10 | 3.92 | 4.04 | 3.90 | 3.99 | 3.98 | qfq | 87,386,350 | 348,332,697 | 1.53% |
| 2025-07-09 | 3.92 | 3.95 | 3.88 | 3.93 | 3.92 | qfq | 43,609,267 | 171,136,043 | 0.00% |
| 2025-07-08 | 3.92 | 4.00 | 3.90 | 3.93 | 3.92 | qfq | 57,615,799 | 226,670,943 | 0.00% |
| 2025-07-07 | 3.96 | 3.98 | 3.91 | 3.93 | 3.92 | qfq | 51,572,200 | 202,998,525 | -1.01% |
| 2025-07-04 | 3.99 | 4.02 | 3.94 | 3.97 | 3.96 | qfq | 62,039,804 | 246,364,841 | -0.75% |
| 2025-07-03 | 3.96 | 4.03 | 3.91 | 4.00 | 3.99 | qfq | 90,939,751 | 362,791,995 | 1.01% |
| 2025-07-02 | 3.97 | 4.05 | 3.92 | 3.96 | 3.95 | qfq | 123,246,500 | 489,878,853 | -0.75% |
| 2025-07-01 | 3.69 | 4.17 | 3.68 | 3.99 | 3.98 | qfq | 208,561,704 | 819,660,403 | 8.13% |
| 2025-06-30 | 3.71 | 3.71 | 3.66 | 3.69 | 3.68 | qfq | 29,008,500 | 106,929,116 | 0.00% |
| 2025-06-27 | 3.67 | 3.72 | 3.67 | 3.69 | 3.68 | qfq | 28,294,550 | 104,613,275 | 0.27% |
| 2025-06-26 | 3.74 | 3.74 | 3.67 | 3.68 | 3.67 | qfq | 43,661,996 | 161,506,191 | -1.60% |
| 2025-06-25 | 3.74 | 3.76 | 3.69 | 3.74 | 3.73 | qfq | 45,510,800 | 169,345,960 | -0.27% |
| 2025-06-24 | 3.69 | 3.76 | 3.67 | 3.75 | 3.74 | qfq | 38,367,904 | 143,133,866 | 1.35% |
| 2025-06-23 | 3.66 | 3.71 | 3.64 | 3.70 | 3.66 | qfq | 35,330,800 | 129,997,952 | 0.82% |
| 2025-06-20 | 3.66 | 3.70 | 3.64 | 3.67 | 3.63 | qfq | 35,367,100 | 129,779,405 | 0.27% |
| 2025-06-19 | 3.75 | 3.77 | 3.65 | 3.66 | 3.62 | qfq | 43,304,410 | 159,604,342 | -2.14% |
| 2025-06-18 | 3.79 | 3.80 | 3.72 | 3.74 | 3.70 | qfq | 42,670,880 | 160,093,200 | -1.84% |
| 2025-06-17 | 3.83 | 3.91 | 3.80 | 3.81 | 3.77 | qfq | 66,458,449 | 255,278,136 | 0.00% |
| 2025-06-16 | 3.79 | 3.84 | 3.75 | 3.81 | 3.77 | qfq | 49,691,504 | 188,779,666 | 0.00% |
| 2025-06-13 | 3.88 | 3.93 | 3.79 | 3.81 | 3.77 | qfq | 69,880,841 | 268,921,982 | -2.06% |
| 2025-06-12 | 3.90 | 3.91 | 3.84 | 3.89 | 3.85 | qfq | 67,252,976 | 260,324,357 | -0.26% |
| 2025-06-11 | 3.92 | 3.99 | 3.89 | 3.90 | 3.86 | qfq | 77,385,230 | 304,364,139 | -1.02% |
| 2025-06-10 | 3.96 | 4.00 | 3.88 | 3.94 | 3.90 | qfq | 108,059,950 | 426,110,017 | -0.51% |
| 2025-06-09 | 3.87 | 4.03 | 3.86 | 3.96 | 3.92 | qfq | 114,411,598 | 453,761,413 | 2.86% |
| 2025-06-06 | 3.92 | 3.95 | 3.83 | 3.85 | 3.81 | qfq | 84,619,605 | 327,889,906 | -2.04% |
| 2025-06-05 | 4.03 | 4.05 | 3.88 | 3.93 | 3.89 | qfq | 107,985,160 | 423,984,750 | -2.48% |
| 2025-06-04 | 4.08 | 4.12 | 3.94 | 4.03 | 3.99 | qfq | 132,757,465 | 531,800,554 | -0.49% |
| 2025-06-03 | 3.88 | 4.20 | 3.88 | 4.05 | 4.01 | qfq | 200,434,385 | 818,628,196 | 1.50% |
| 2025-05-30 | 3.76 | 4.05 | 3.76 | 3.99 | 3.95 | qfq | 190,656,423 | 750,581,182 | 5.00% |
| 2025-05-29 | 3.73 | 3.82 | 3.68 | 3.80 | 3.76 | qfq | 92,443,841 | 349,009,494 | 1.33% |
| 2025-05-28 | 3.82 | 3.83 | 3.72 | 3.75 | 3.71 | qfq | 85,481,261 | 321,410,095 | -2.85% |
| 2025-05-27 | 3.80 | 3.97 | 3.74 | 3.86 | 3.82 | qfq | 124,523,078 | 481,628,357 | 0.52% |
| 2025-05-26 | 3.80 | 3.84 | 3.71 | 3.84 | 3.80 | qfq | 106,407,374 | 400,098,719 | 0.26% |
| 2025-05-23 | 3.71 | 4.02 | 3.71 | 3.83 | 3.79 | qfq | 183,613,958 | 713,176,803 | 3.23% |
| 2025-05-22 | 3.80 | 3.81 | 3.69 | 3.71 | 3.67 | qfq | 97,169,120 | 361,737,852 | -2.37% |
| 2025-05-21 | 3.60 | 3.94 | 3.59 | 3.80 | 3.76 | qfq | 184,438,375 | 699,091,943 | 5.85% |
| 2025-05-20 | 3.56 | 3.68 | 3.55 | 3.59 | 3.55 | qfq | 83,709,815 | 303,320,314 | 0.84% |
| 2025-05-19 | 3.62 | 3.64 | 3.53 | 3.56 | 3.52 | qfq | 87,200,741 | 310,718,235 | -3.00% |
| 2025-05-16 | 3.43 | 3.77 | 3.43 | 3.67 | 3.63 | qfq | 163,014,626 | 584,253,117 | 7.62% |
| 2025-05-15 | 3.42 | 3.44 | 3.40 | 3.41 | 3.37 | qfq | 22,731,600 | 77,834,228 | -0.58% |
| 2025-05-14 | 3.42 | 3.44 | 3.38 | 3.43 | 3.39 | qfq | 26,943,700 | 91,873,305 | 0.29% |
| 2025-05-13 | 3.43 | 3.44 | 3.39 | 3.42 | 3.38 | qfq | 30,417,500 | 103,915,314 | 0.59% |
| 2025-05-12 | 3.41 | 3.42 | 3.38 | 3.40 | 3.36 | qfq | 27,775,447 | 94,271,938 | 0.00% |
| 2025-05-09 | 3.45 | 3.45 | 3.39 | 3.40 | 3.36 | qfq | 25,838,866 | 88,210,453 | -1.16% |
| 2025-05-08 | 3.43 | 3.45 | 3.42 | 3.44 | 3.40 | qfq | 28,912,500 | 99,393,224 | 0.00% |
| 2025-05-07 | 3.43 | 3.46 | 3.42 | 3.44 | 3.40 | qfq | 40,301,613 | 138,545,489 | 0.88% |
| 2025-05-06 | 3.39 | 3.42 | 3.38 | 3.41 | 3.37 | qfq | 32,409,783 | 110,237,263 | 0.89% |
| 2025-04-30 | 3.35 | 3.39 | 3.35 | 3.38 | 3.34 | qfq | 27,014,500 | 91,187,862 | 0.90% |
| 2025-04-29 | 3.33 | 3.37 | 3.32 | 3.35 | 3.31 | qfq | 24,816,749 | 83,186,611 | 0.60% |
| 2025-04-28 | 3.37 | 3.40 | 3.32 | 3.33 | 3.29 | qfq | 39,068,700 | 131,108,225 | 0.00% |
| 2025-04-25 | 3.34 | 3.36 | 3.31 | 3.33 | 3.29 | qfq | 29,768,771 | 99,178,914 | -0.30% |
| 2025-04-24 | 3.32 | 3.38 | 3.31 | 3.34 | 3.30 | qfq | 37,632,000 | 126,046,133 | 0.60% |
| 2025-04-23 | 3.34 | 3.37 | 3.31 | 3.32 | 3.28 | qfq | 33,195,400 | 110,580,752 | -0.90% |
| 2025-04-22 | 3.32 | 3.38 | 3.31 | 3.35 | 3.31 | qfq | 34,685,273 | 115,973,812 | 0.60% |
| 2025-04-21 | 3.31 | 3.35 | 3.30 | 3.33 | 3.29 | qfq | 24,042,700 | 80,118,846 | 0.00% |
| 2025-04-18 | 3.33 | 3.36 | 3.30 | 3.33 | 3.29 | qfq | 22,341,200 | 74,195,278 | 0.00% |
| 2025-04-17 | 3.30 | 3.35 | 3.29 | 3.33 | 3.29 | qfq | 23,369,509 | 77,822,760 | 0.30% |
| 2025-04-16 | 3.36 | 3.36 | 3.26 | 3.32 | 3.28 | qfq | 38,518,464 | 127,262,319 | -1.48% |
| 2025-04-15 | 3.39 | 3.40 | 3.34 | 3.37 | 3.33 | qfq | 29,307,409 | 98,651,112 | -0.59% |
| 2025-04-14 | 3.36 | 3.44 | 3.36 | 3.39 | 3.35 | qfq | 42,297,787 | 143,510,204 | 1.50% |
| 2025-04-11 | 3.33 | 3.38 | 3.31 | 3.34 | 3.30 | qfq | 35,794,700 | 119,747,521 | -0.60% |
| 2025-04-10 | 3.37 | 3.42 | 3.34 | 3.36 | 3.32 | qfq | 49,051,800 | 165,717,057 | 0.90% |
| 2025-04-09 | 3.25 | 3.37 | 3.11 | 3.33 | 3.29 | qfq | 61,123,772 | 199,108,561 | 1.22% |
| 2025-04-08 | 3.18 | 3.32 | 3.18 | 3.29 | 3.25 | qfq | 62,483,800 | 204,361,758 | 4.44% |
| 2025-04-07 | 3.54 | 3.54 | 3.08 | 3.15 | 3.12 | qfq | 91,513,475 | 302,207,672 | -12.98% |
| 2025-04-03 | 3.57 | 3.66 | 3.57 | 3.62 | 3.58 | qfq | 38,837,275 | 140,889,517 | 0.56% |
| 2025-04-02 | 3.63 | 3.65 | 3.59 | 3.60 | 3.56 | qfq | 44,614,500 | 160,899,966 | -1.64% |
| 2025-04-01 | 3.59 | 3.73 | 3.58 | 3.66 | 3.62 | qfq | 78,868,749 | 289,295,027 | 2.23% |
| 2025-03-31 | 3.55 | 3.60 | 3.53 | 3.58 | 3.54 | qfq | 51,483,075 | 183,857,758 | 0.56% |
| 2025-03-28 | 3.55 | 3.61 | 3.52 | 3.56 | 3.52 | qfq | 50,349,514 | 179,304,135 | 0.00% |
| 2025-03-27 | 3.48 | 3.57 | 3.45 | 3.56 | 3.52 | qfq | 49,714,088 | 174,855,269 | 2.01% |
| 2025-03-26 | 3.48 | 3.52 | 3.48 | 3.49 | 3.45 | qfq | 33,022,800 | 115,692,837 | -0.29% |
| 2025-03-25 | 3.54 | 3.54 | 3.44 | 3.50 | 3.46 | qfq | 58,281,306 | 203,083,286 | -2.23% |
| 2025-03-24 | 3.58 | 3.67 | 3.54 | 3.58 | 3.54 | qfq | 65,439,850 | 235,028,522 | -1.38% |
| 2025-03-21 | 3.74 | 3.81 | 3.62 | 3.63 | 3.59 | qfq | 117,591,409 | 435,582,069 | 0.28% |
| 2025-03-20 | 3.55 | 3.62 | 3.54 | 3.62 | 3.58 | qfq | 56,991,350 | 204,209,177 | 1.69% |
| 2025-03-19 | 3.55 | 3.58 | 3.54 | 3.56 | 3.52 | qfq | 27,274,900 | 97,022,174 | 0.00% |
| 2025-03-18 | 3.57 | 3.58 | 3.54 | 3.56 | 3.52 | qfq | 27,159,406 | 96,689,039 | 0.00% |
| 2025-03-17 | 3.58 | 3.59 | 3.55 | 3.56 | 3.52 | qfq | 35,305,500 | 126,126,585 | -0.28% |
| 2025-03-14 | 3.49 | 3.57 | 3.49 | 3.57 | 3.53 | qfq | 44,586,854 | 158,051,802 | 1.71% |
| 2025-03-13 | 3.54 | 3.54 | 3.48 | 3.51 | 3.47 | qfq | 28,402,300 | 99,605,065 | -0.85% |
| 2025-03-12 | 3.57 | 3.58 | 3.53 | 3.54 | 3.50 | qfq | 40,366,500 | 143,125,088 | -1.12% |
| 2025-03-11 | 3.53 | 3.63 | 3.48 | 3.58 | 3.54 | qfq | 65,794,588 | 234,119,312 | 1.13% |
| 2025-03-10 | 3.47 | 3.55 | 3.47 | 3.54 | 3.50 | qfq | 55,116,321 | 193,636,585 | 2.61% |
| 2025-03-07 | 3.47 | 3.49 | 3.44 | 3.45 | 3.41 | qfq | 30,931,050 | 107,061,642 | -0.86% |
| 2025-03-06 | 3.45 | 3.49 | 3.44 | 3.48 | 3.44 | qfq | 34,364,537 | 119,135,064 | 0.87% |
| 2025-03-05 | 3.50 | 3.50 | 3.42 | 3.45 | 3.41 | qfq | 33,218,600 | 114,513,056 | -1.43% |
| 2025-03-04 | 3.48 | 3.51 | 3.45 | 3.50 | 3.46 | qfq | 29,121,563 | 101,396,559 | 0.00% |
| 2025-03-03 | 3.49 | 3.56 | 3.48 | 3.50 | 3.46 | qfq | 35,445,592 | 124,627,441 | 0.29% |
| 2025-02-28 | 3.58 | 3.62 | 3.49 | 3.49 | 3.45 | qfq | 47,667,500 | 169,060,446 | -3.06% |
| 2025-02-27 | 3.62 | 3.64 | 3.56 | 3.60 | 3.56 | qfq | 37,312,900 | 134,294,684 | -0.55% |
| 2025-02-26 | 3.58 | 3.62 | 3.57 | 3.62 | 3.58 | qfq | 36,873,853 | 132,636,485 | 1.40% |
| 2025-02-25 | 3.60 | 3.62 | 3.55 | 3.57 | 3.53 | qfq | 36,636,800 | 131,202,073 | -1.11% |
| 2025-02-24 | 3.61 | 3.65 | 3.59 | 3.61 | 3.57 | qfq | 41,089,600 | 148,593,325 | 0.00% |
| 2025-02-21 | 3.62 | 3.65 | 3.56 | 3.61 | 3.57 | qfq | 37,154,392 | 133,681,268 | -0.28% |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.62 | 3.58 | qfq | 39,207,605 | 142,151,446 | 0.56% |
| 2025-02-19 | 3.61 | 3.62 | 3.57 | 3.60 | 3.56 | qfq | 38,559,100 | 138,507,221 | -0.55% |
| 2025-02-18 | 3.72 | 3.73 | 3.60 | 3.62 | 3.58 | qfq | 43,472,600 | 158,915,099 | -2.95% |
| 2025-02-17 | 3.73 | 3.78 | 3.70 | 3.73 | 3.69 | qfq | 49,251,064 | 184,522,264 | 0.27% |
| 2025-02-14 | 3.66 | 3.75 | 3.66 | 3.72 | 3.68 | qfq | 38,746,771 | 144,024,656 | 1.09% |
| 2025-02-13 | 3.67 | 3.71 | 3.65 | 3.68 | 3.64 | qfq | 35,762,600 | 131,772,287 | 0.00% |
| 2025-02-12 | 3.69 | 3.70 | 3.64 | 3.68 | 3.64 | qfq | 33,852,064 | 124,146,873 | -0.27% |
| 2025-02-11 | 3.76 | 3.77 | 3.67 | 3.69 | 3.65 | qfq | 33,512,960 | 123,708,874 | -1.60% |
| 2025-02-10 | 3.69 | 3.77 | 3.68 | 3.75 | 3.71 | qfq | 51,815,984 | 193,494,495 | 1.63% |
| 2025-02-07 | 3.61 | 3.71 | 3.59 | 3.69 | 3.65 | qfq | 53,288,371 | 195,538,771 | 1.93% |
| 2025-02-06 | 3.58 | 3.62 | 3.51 | 3.62 | 3.58 | qfq | 39,020,500 | 139,414,593 | 1.40% |
| 2025-02-05 | 3.53 | 3.60 | 3.51 | 3.57 | 3.53 | qfq | 43,912,467 | 156,264,675 | 2.59% |
| 2025-01-27 | 3.57 | 3.62 | 3.47 | 3.48 | 3.44 | qfq | 43,767,225 | 155,052,463 | -2.52% |
| 2025-01-24 | 3.57 | 3.58 | 3.53 | 3.57 | 3.53 | qfq | 36,845,960 | 130,983,575 | 0.28% |
| 2025-01-23 | 3.61 | 3.67 | 3.56 | 3.56 | 3.52 | qfq | 34,536,469 | 125,086,019 | -0.56% |
| 2025-01-22 | 3.60 | 3.61 | 3.55 | 3.58 | 3.54 | qfq | 24,469,542 | 87,369,281 | -1.10% |
| 2025-01-21 | 3.68 | 3.71 | 3.60 | 3.62 | 3.58 | qfq | 37,221,359 | 135,273,710 | -2.43% |
| 2025-01-20 | 3.71 | 3.75 | 3.69 | 3.71 | 3.67 | qfq | 26,644,100 | 99,175,220 | 0.27% |
| 2025-01-17 | 3.69 | 3.72 | 3.66 | 3.70 | 3.66 | qfq | 26,665,300 | 98,293,530 | 0.27% |
| 2025-01-16 | 3.70 | 3.76 | 3.67 | 3.69 | 3.65 | qfq | 32,868,500 | 122,313,548 | 0.27% |
| 2025-01-15 | 3.71 | 3.73 | 3.66 | 3.68 | 3.64 | qfq | 33,109,905 | 122,054,538 | -1.34% |
| 2025-01-14 | 3.60 | 3.74 | 3.59 | 3.73 | 3.69 | qfq | 43,395,779 | 159,725,115 | 3.90% |
| 2025-01-13 | 3.63 | 3.63 | 3.53 | 3.59 | 3.55 | qfq | 30,564,500 | 109,627,370 | -1.64% |
| 2025-01-10 | 3.78 | 3.80 | 3.65 | 3.65 | 3.61 | qfq | 45,603,806 | 169,138,973 | -3.44% |
| 2025-01-09 | 3.86 | 3.86 | 3.77 | 3.78 | 3.74 | qfq | 55,229,447 | 209,836,887 | -2.58% |
| 2025-01-08 | 3.83 | 3.94 | 3.81 | 3.88 | 3.84 | qfq | 73,361,713 | 284,618,352 | 0.78% |
| 2025-01-07 | 3.95 | 3.96 | 3.76 | 3.85 | 3.81 | qfq | 89,836,698 | 343,938,624 | -3.75% |
| 2025-01-06 | 3.70 | 4.08 | 3.69 | 4.00 | 3.96 | qfq | 143,768,356 | 564,006,208 | 8.70% |
| 2025-01-03 | 3.72 | 3.80 | 3.65 | 3.68 | 3.64 | qfq | 47,765,355 | 178,218,717 | -0.54% |
| 2025-01-02 | 3.79 | 3.82 | 3.67 | 3.70 | 3.66 | qfq | 36,813,192 | 138,124,240 | -2.37% |
| 2024-12-31 | 3.89 | 3.90 | 3.78 | 3.79 | 3.75 | qfq | 32,092,400 | 123,029,735 | -2.57% |
| 2024-12-30 | 3.94 | 3.94 | 3.87 | 3.89 | 3.85 | qfq | 33,687,000 | 131,162,474 | -1.02% |
| 2024-12-27 | 3.80 | 3.99 | 3.79 | 3.93 | 3.89 | qfq | 63,571,416 | 248,364,691 | 3.15% |
| 2024-12-26 | 3.80 | 3.84 | 3.79 | 3.81 | 3.77 | qfq | 24,331,614 | 92,930,972 | 0.00% |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.81 | 3.77 | qfq | 40,301,300 | 153,374,061 | -1.30% |
| 2024-12-24 | 3.90 | 3.95 | 3.82 | 3.86 | 3.82 | qfq | 77,527,305 | 300,074,992 | -3.02% |
| 2024-12-23 | 4.10 | 4.11 | 3.98 | 3.98 | 3.94 | qfq | 48,711,722 | 196,435,775 | -3.16% |
| 2024-12-20 | 4.09 | 4.12 | 4.06 | 4.11 | 4.06 | qfq | 38,934,455 | 159,401,323 | 0.00% |
| 2024-12-19 | 4.08 | 4.13 | 4.02 | 4.11 | 4.06 | qfq | 50,285,400 | 204,637,534 | 0.00% |
| 2024-12-18 | 4.17 | 4.19 | 4.09 | 4.11 | 4.06 | qfq | 65,641,865 | 271,538,859 | -1.91% |
| 2024-12-17 | 4.24 | 4.31 | 4.17 | 4.19 | 4.14 | qfq | 99,477,825 | 420,763,330 | -0.95% |
| 2024-12-16 | 4.19 | 4.25 | 4.18 | 4.23 | 4.18 | qfq | 60,426,284 | 254,691,329 | 0.95% |
| 2024-12-13 | 4.28 | 4.30 | 4.17 | 4.19 | 4.14 | qfq | 85,367,492 | 360,892,550 | -2.56% |
| 2024-12-12 | 4.22 | 4.36 | 4.18 | 4.30 | 4.25 | qfq | 111,569,248 | 479,181,891 | 2.14% |
| 2024-12-11 | 4.16 | 4.23 | 4.15 | 4.21 | 4.16 | qfq | 55,064,173 | 231,736,156 | 0.96% |
| 2024-12-10 | 4.31 | 4.32 | 4.16 | 4.17 | 4.12 | qfq | 76,984,890 | 326,085,410 | -0.71% |
| 2024-12-09 | 4.28 | 4.31 | 4.17 | 4.20 | 4.15 | qfq | 77,429,612 | 328,403,219 | -0.71% |
| 2024-12-06 | 4.19 | 4.25 | 4.14 | 4.23 | 4.18 | qfq | 93,094,403 | 391,793,806 | 0.95% |
| 2024-12-05 | 4.14 | 4.20 | 4.11 | 4.19 | 4.14 | qfq | 51,935,012 | 215,348,967 | 0.48% |
| 2024-12-04 | 4.15 | 4.23 | 4.13 | 4.17 | 4.12 | qfq | 93,001,295 | 388,507,647 | 0.48% |
| 2024-12-03 | 4.19 | 4.20 | 4.10 | 4.15 | 4.10 | qfq | 60,576,150 | 250,636,255 | -0.95% |
| 2024-12-02 | 4.07 | 4.20 | 4.06 | 4.19 | 4.14 | qfq | 87,755,331 | 364,318,368 | 3.20% |
| 2024-11-29 | 4.03 | 4.09 | 3.98 | 4.06 | 4.01 | qfq | 55,771,616 | 225,537,846 | 0.50% |
| 2024-11-28 | 4.02 | 4.07 | 4.00 | 4.04 | 4.00 | qfq | 47,536,300 | 192,286,617 | 0.00% |
| 2024-11-27 | 3.96 | 4.04 | 3.87 | 4.04 | 4.00 | qfq | 48,682,818 | 192,258,500 | 1.51% |
| 2024-11-26 | 3.93 | 4.05 | 3.93 | 3.98 | 3.94 | qfq | 54,105,471 | 216,197,609 | 0.76% |
| 2024-11-25 | 3.91 | 3.96 | 3.88 | 3.95 | 3.91 | qfq | 47,191,065 | 185,129,050 | 0.77% |
| 2024-11-22 | 4.10 | 4.13 | 3.92 | 3.92 | 3.88 | qfq | 63,030,602 | 253,637,387 | -4.85% |
| 2024-11-21 | 4.14 | 4.16 | 4.07 | 4.12 | 4.07 | qfq | 52,447,076 | 215,279,822 | -0.48% |
| 2024-11-20 | 4.05 | 4.16 | 4.04 | 4.14 | 4.09 | qfq | 64,494,195 | 265,203,177 | 1.72% |
| 2024-11-19 | 4.00 | 4.07 | 3.98 | 4.07 | 4.02 | qfq | 47,345,406 | 190,431,971 | 1.75% |
| 2024-11-18 | 4.06 | 4.10 | 3.98 | 4.00 | 3.96 | qfq | 69,268,963 | 279,491,955 | -1.23% |
| 2024-11-15 | 4.15 | 4.20 | 4.03 | 4.05 | 4.01 | qfq | 66,644,002 | 274,869,962 | -2.88% |
| 2024-11-14 | 4.33 | 4.35 | 4.16 | 4.17 | 4.12 | qfq | 81,341,676 | 345,257,128 | -4.36% |
| 2024-11-13 | 4.40 | 4.44 | 4.24 | 4.36 | 4.31 | qfq | 136,711,099 | 591,517,368 | -2.24% |
| 2024-11-12 | 4.42 | 4.62 | 4.40 | 4.46 | 4.41 | qfq | 192,121,799 | 867,524,898 | 0.68% |
| 2024-11-11 | 4.30 | 4.52 | 4.29 | 4.43 | 4.38 | qfq | 154,337,837 | 679,477,124 | 2.31% |
| 2024-11-08 | 4.45 | 4.54 | 4.31 | 4.33 | 4.28 | qfq | 192,664,905 | 850,744,283 | 0.23% |
| 2024-11-07 | 4.12 | 4.38 | 4.10 | 4.32 | 4.27 | qfq | 150,766,836 | 643,014,585 | 3.85% |
| 2024-11-06 | 4.15 | 4.20 | 4.13 | 4.16 | 4.11 | qfq | 89,999,543 | 374,645,294 | -0.72% |
| 2024-11-05 | 4.10 | 4.20 | 4.07 | 4.19 | 4.14 | qfq | 100,759,179 | 417,910,478 | 1.45% |
| 2024-11-04 | 4.03 | 4.15 | 4.03 | 4.13 | 4.08 | qfq | 79,393,600 | 325,276,219 | 3.77% |
| 2024-11-01 | 4.09 | 4.10 | 3.97 | 3.98 | 3.94 | qfq | 68,913,900 | 277,540,833 | -3.40% |
| 2024-10-31 | 4.05 | 4.16 | 4.02 | 4.12 | 4.07 | qfq | 78,168,549 | 320,043,122 | 1.48% |
| 2024-10-30 | 4.02 | 4.10 | 4.00 | 4.06 | 4.01 | qfq | 53,471,129 | 216,568,982 | 0.00% |
| 2024-10-29 | 4.23 | 4.23 | 4.05 | 4.06 | 4.01 | qfq | 87,739,777 | 360,785,620 | -3.79% |
| 2024-10-28 | 4.04 | 4.23 | 4.02 | 4.22 | 4.17 | qfq | 115,464,011 | 478,492,383 | 4.20% |
| 2024-10-25 | 4.00 | 4.06 | 3.96 | 4.05 | 4.01 | qfq | 74,741,111 | 301,255,391 | 0.25% |
| 2024-10-24 | 4.02 | 4.10 | 4.01 | 4.04 | 4.00 | qfq | 67,255,700 | 273,095,360 | 0.25% |
| 2024-10-23 | 4.09 | 4.09 | 4.00 | 4.03 | 3.99 | qfq | 82,125,511 | 331,753,102 | -1.95% |
| 2024-10-22 | 3.92 | 4.16 | 3.91 | 4.11 | 4.06 | qfq | 129,746,299 | 527,465,905 | 4.85% |
| 2024-10-21 | 3.92 | 3.95 | 3.87 | 3.92 | 3.88 | qfq | 73,223,157 | 286,650,597 | 0.00% |
| 2024-10-18 | 3.80 | 3.99 | 3.79 | 3.92 | 3.88 | qfq | 87,044,456 | 337,604,995 | 2.35% |
| 2024-10-17 | 3.88 | 3.93 | 3.81 | 3.83 | 3.79 | qfq | 60,904,896 | 235,331,059 | -2.30% |
| 2024-10-16 | 3.79 | 4.07 | 3.74 | 3.92 | 3.88 | qfq | 93,434,608 | 364,016,308 | 3.43% |
| 2024-10-15 | 3.86 | 3.92 | 3.79 | 3.79 | 3.75 | qfq | 69,611,790 | 268,438,594 | -2.32% |
| 2024-10-14 | 3.82 | 3.88 | 3.70 | 3.88 | 3.84 | qfq | 73,518,858 | 279,774,383 | 1.57% |
| 2024-10-11 | 4.13 | 4.13 | 3.77 | 3.82 | 3.78 | qfq | 90,948,169 | 355,007,677 | -7.51% |
| 2024-10-10 | 4.16 | 4.31 | 4.12 | 4.13 | 4.08 | qfq | 99,290,622 | 418,281,706 | -0.96% |
| 2024-10-09 | 4.28 | 4.37 | 4.14 | 4.17 | 4.12 | qfq | 173,992,249 | 740,710,216 | -6.50% |
| 2024-10-08 | 4.79 | 4.87 | 4.19 | 4.46 | 4.41 | qfq | 237,348,728 | 1,067,871,892 | 9.58% |
| 2024-09-30 | 3.71 | 4.11 | 3.68 | 4.07 | 4.02 | qfq | 182,955,841 | 713,405,524 | 13.06% |
| 2024-09-27 | 3.49 | 3.67 | 3.44 | 3.60 | 3.56 | qfq | 95,547,729 | 339,143,651 | 4.35% |
| 2024-09-26 | 3.35 | 3.45 | 3.31 | 3.45 | 3.41 | qfq | 58,062,914 | 196,014,050 | 2.99% |
| 2024-09-25 | 3.29 | 3.40 | 3.28 | 3.35 | 3.31 | qfq | 67,847,098 | 227,266,529 | 2.45% |
| 2024-09-24 | 3.16 | 3.27 | 3.16 | 3.27 | 3.23 | qfq | 55,801,340 | 180,004,923 | 3.81% |
| 2024-09-23 | 3.13 | 3.16 | 3.12 | 3.15 | 3.12 | qfq | 18,496,400 | 58,110,142 | 0.96% |
| 2024-09-20 | 3.15 | 3.15 | 3.10 | 3.12 | 3.09 | qfq | 20,943,400 | 65,415,199 | -1.27% |
| 2024-09-19 | 3.12 | 3.18 | 3.09 | 3.16 | 3.12 | qfq | 22,703,700 | 71,432,926 | 1.94% |
| 2024-09-18 | 3.16 | 3.17 | 3.07 | 3.10 | 3.07 | qfq | 21,770,817 | 67,643,545 | -2.21% |
| 2024-09-13 | 3.20 | 3.22 | 3.16 | 3.17 | 3.13 | qfq | 22,018,885 | 70,108,194 | -0.94% |
| 2024-09-12 | 3.18 | 3.27 | 3.18 | 3.20 | 3.16 | qfq | 29,114,390 | 93,803,396 | 0.63% |
| 2024-09-11 | 3.16 | 3.23 | 3.14 | 3.18 | 3.14 | qfq | 21,419,600 | 68,163,555 | 0.32% |
| 2024-09-10 | 3.20 | 3.22 | 3.13 | 3.17 | 3.13 | qfq | 22,943,815 | 72,515,478 | -0.63% |
| 2024-09-09 | 3.19 | 3.24 | 3.16 | 3.19 | 3.15 | qfq | 23,307,561 | 74,624,809 | -0.62% |
| 2024-09-06 | 3.26 | 3.29 | 3.20 | 3.21 | 3.17 | qfq | 20,325,000 | 65,666,913 | -1.83% |
| 2024-09-05 | 3.18 | 3.28 | 3.18 | 3.27 | 3.23 | qfq | 33,740,000 | 109,624,232 | 2.51% |
| 2024-09-04 | 3.20 | 3.23 | 3.17 | 3.19 | 3.15 | qfq | 19,058,501 | 61,134,829 | -0.31% |
| 2024-09-03 | 3.19 | 3.24 | 3.17 | 3.20 | 3.16 | qfq | 19,898,400 | 63,794,245 | 0.00% |
| 2024-09-02 | 3.27 | 3.30 | 3.18 | 3.20 | 3.16 | qfq | 28,248,300 | 91,507,084 | -2.44% |
| 2024-08-30 | 3.24 | 3.32 | 3.21 | 3.28 | 3.24 | qfq | 42,782,394 | 139,921,576 | 0.61% |
| 2024-08-29 | 3.18 | 3.28 | 3.17 | 3.26 | 3.22 | qfq | 26,448,300 | 85,799,976 | 2.19% |
| 2024-08-28 | 3.17 | 3.22 | 3.13 | 3.19 | 3.15 | qfq | 24,863,326 | 79,109,639 | 0.31% |
| 2024-08-27 | 3.17 | 3.26 | 3.16 | 3.18 | 3.14 | qfq | 27,271,927 | 87,295,018 | 0.32% |
| 2024-08-26 | 3.19 | 3.21 | 3.16 | 3.17 | 3.13 | qfq | 19,481,400 | 61,990,040 | -0.31% |
| 2024-08-23 | 3.18 | 3.21 | 3.16 | 3.18 | 3.14 | qfq | 20,467,300 | 65,186,303 | -0.31% |
| 2024-08-22 | 3.23 | 3.28 | 3.18 | 3.19 | 3.15 | qfq | 26,105,200 | 84,066,523 | -1.54% |
| 2024-08-21 | 3.31 | 3.33 | 3.22 | 3.24 | 3.20 | qfq | 29,809,061 | 97,193,272 | -2.11% |
| 2024-08-20 | 3.39 | 3.40 | 3.29 | 3.31 | 3.27 | qfq | 28,488,300 | 94,961,876 | -2.07% |
| 2024-08-19 | 3.44 | 3.45 | 3.37 | 3.38 | 3.34 | qfq | 40,408,779 | 137,356,465 | -2.03% |
| 2024-08-16 | 3.44 | 3.51 | 3.38 | 3.45 | 3.41 | qfq | 52,538,097 | 180,817,608 | -0.86% |
| 2024-08-15 | 3.50 | 3.60 | 3.47 | 3.48 | 3.44 | qfq | 56,445,600 | 198,511,935 | 0.29% |
| 2024-08-14 | 3.52 | 3.55 | 3.44 | 3.47 | 3.43 | qfq | 57,362,306 | 199,757,871 | -1.98% |
| 2024-08-13 | 3.53 | 3.61 | 3.47 | 3.54 | 3.50 | qfq | 91,518,631 | 322,257,053 | -3.80% |
| 2024-08-12 | 3.39 | 3.85 | 3.38 | 3.68 | 3.64 | qfq | 162,084,069 | 590,228,878 | 10.18% |
| 2024-08-09 | 3.38 | 3.42 | 3.33 | 3.34 | 3.30 | qfq | 36,423,619 | 122,608,518 | -1.76% |
| 2024-08-08 | 3.33 | 3.44 | 3.32 | 3.40 | 3.36 | qfq | 58,065,708 | 197,930,717 | 1.80% |
| 2024-08-07 | 3.36 | 3.39 | 3.32 | 3.34 | 3.30 | qfq | 29,673,200 | 99,212,450 | -1.18% |
| 2024-08-06 | 3.28 | 3.39 | 3.25 | 3.38 | 3.34 | qfq | 48,952,896 | 163,443,271 | 4.00% |
| 2024-08-05 | 3.31 | 3.37 | 3.24 | 3.25 | 3.21 | qfq | 38,468,500 | 127,048,262 | -2.40% |
| 2024-08-02 | 3.30 | 3.40 | 3.28 | 3.33 | 3.29 | qfq | 42,997,600 | 144,227,333 | 0.91% |
| 2024-08-01 | 3.23 | 3.37 | 3.23 | 3.30 | 3.26 | qfq | 45,845,500 | 151,775,018 | 1.54% |
| 2024-07-31 | 3.15 | 3.25 | 3.14 | 3.25 | 3.21 | qfq | 38,873,046 | 125,034,048 | 3.17% |
| 2024-07-30 | 3.11 | 3.15 | 3.10 | 3.15 | 3.12 | qfq | 16,027,405 | 50,181,802 | 1.29% |
| 2024-07-29 | 3.13 | 3.13 | 3.09 | 3.11 | 3.08 | qfq | 12,896,900 | 40,143,978 | -0.64% |
| 2024-07-26 | 3.11 | 3.15 | 3.10 | 3.13 | 3.10 | qfq | 12,983,800 | 40,581,717 | 1.29% |
| 2024-07-25 | 3.06 | 3.12 | 3.05 | 3.09 | 3.06 | qfq | 14,659,400 | 45,317,227 | 0.65% |
| 2024-07-24 | 3.11 | 3.13 | 3.06 | 3.07 | 3.04 | qfq | 22,365,775 | 68,939,427 | -1.92% |
| 2024-07-23 | 3.18 | 3.19 | 3.12 | 3.13 | 3.10 | qfq | 21,613,753 | 68,204,383 | -1.88% |
| 2024-07-22 | 3.18 | 3.22 | 3.15 | 3.19 | 3.15 | qfq | 24,264,559 | 77,311,827 | 0.00% |
| 2024-07-19 | 3.19 | 3.21 | 3.17 | 3.19 | 3.15 | qfq | 24,168,153 | 77,035,238 | -0.62% |
| 2024-07-18 | 3.14 | 3.22 | 3.10 | 3.21 | 3.17 | qfq | 40,469,600 | 128,426,638 | 2.23% |
| 2024-07-17 | 3.12 | 3.16 | 3.10 | 3.14 | 3.11 | qfq | 19,847,100 | 62,228,129 | 0.64% |
| 2024-07-16 | 3.12 | 3.13 | 3.10 | 3.12 | 3.09 | qfq | 12,644,000 | 39,362,132 | -0.32% |
| 2024-07-15 | 3.15 | 3.16 | 3.11 | 3.13 | 3.10 | qfq | 18,672,100 | 58,435,901 | -0.95% |
| 2024-07-12 | 3.16 | 3.19 | 3.14 | 3.16 | 3.12 | qfq | 20,639,000 | 65,297,262 | -0.32% |
| 2024-07-11 | 3.11 | 3.17 | 3.11 | 3.17 | 3.13 | qfq | 32,700,600 | 102,945,554 | 3.26% |
| 2024-07-10 | 3.09 | 3.12 | 3.06 | 3.07 | 3.04 | qfq | 18,705,800 | 57,680,936 | -0.97% |
| 2024-07-09 | 3.07 | 3.12 | 3.03 | 3.10 | 3.07 | qfq | 25,965,825 | 79,960,480 | 0.98% |
| 2024-07-08 | 3.11 | 3.13 | 3.06 | 3.07 | 3.04 | qfq | 25,776,200 | 79,635,169 | -2.54% |
| 2024-07-05 | 3.04 | 3.15 | 3.02 | 3.15 | 3.12 | qfq | 36,179,309 | 112,301,770 | 3.62% |
| 2024-07-04 | 3.11 | 3.12 | 3.03 | 3.04 | 3.01 | qfq | 20,521,200 | 62,783,361 | -2.25% |
| 2024-07-03 | 3.15 | 3.16 | 3.10 | 3.11 | 3.08 | qfq | 17,368,109 | 54,328,004 | -1.27% |
| 2024-07-02 | 3.10 | 3.16 | 3.08 | 3.15 | 3.12 | qfq | 27,201,489 | 85,229,417 | 1.29% |
| 2024-07-01 | 3.04 | 3.12 | 3.02 | 3.11 | 3.08 | qfq | 23,570,709 | 72,463,108 | 1.97% |
| 2024-06-28 | 3.07 | 3.12 | 3.05 | 3.05 | 3.02 | qfq | 23,022,159 | 71,051,672 | -0.65% |
| 2024-06-27 | 3.14 | 3.15 | 3.07 | 3.07 | 3.04 | qfq | 21,528,000 | 66,789,736 | -2.85% |
| 2024-06-26 | 3.03 | 3.16 | 3.01 | 3.16 | 3.12 | qfq | 30,831,864 | 95,238,453 | 4.29% |
| 2024-06-25 | 3.03 | 3.06 | 3.01 | 3.03 | 3.00 | qfq | 19,622,050 | 59,513,571 | 0.00% |
| 2024-06-24 | 3.12 | 3.13 | 3.02 | 3.03 | 3.00 | qfq | 26,781,600 | 82,046,268 | -3.19% |
| 2024-06-21 | 3.12 | 3.19 | 3.11 | 3.13 | 3.10 | qfq | 18,986,565 | 59,802,486 | 0.32% |
| 2024-06-20 | 3.20 | 3.24 | 3.12 | 3.12 | 3.09 | qfq | 25,682,118 | 81,249,641 | -2.80% |
| 2024-06-19 | 3.25 | 3.26 | 3.21 | 3.21 | 3.17 | qfq | 16,076,926 | 51,825,027 | -1.23% |
| 2024-06-18 | 3.23 | 3.28 | 3.22 | 3.25 | 3.21 | qfq | 20,286,116 | 66,005,616 | 0.62% |
| 2024-06-17 | 3.25 | 3.29 | 3.22 | 3.23 | 3.19 | qfq | 30,576,207 | 99,109,346 | -1.22% |
| 2024-06-14 | 3.28 | 3.30 | 3.20 | 3.27 | 3.23 | qfq | 54,586,164 | 177,894,052 | -0.30% |
| 2024-06-13 | 3.37 | 3.38 | 3.27 | 3.28 | 3.24 | qfq | 39,477,370 | 130,182,852 | -2.96% |
| 2024-06-12 | 3.39 | 3.41 | 3.36 | 3.38 | 3.34 | qfq | 25,829,000 | 87,297,951 | -0.59% |
| 2024-06-11 | 3.41 | 3.45 | 3.36 | 3.40 | 3.36 | qfq | 22,397,024 | 76,230,189 | -0.87% |
| 2024-06-07 | 3.39 | 3.45 | 3.38 | 3.43 | 3.39 | qfq | 20,169,654 | 68,815,171 | 1.78% |
| 2024-06-06 | 3.50 | 3.52 | 3.33 | 3.37 | 3.33 | qfq | 35,621,910 | 121,302,371 | -3.99% |
| 2024-06-05 | 3.55 | 3.58 | 3.50 | 3.51 | 3.47 | qfq | 19,732,837 | 69,808,539 | -1.40% |
| 2024-06-04 | 3.58 | 3.59 | 3.53 | 3.56 | 3.52 | qfq | 18,740,021 | 66,634,280 | -0.84% |
| 2024-06-03 | 3.62 | 3.64 | 3.57 | 3.59 | 3.55 | qfq | 19,707,200 | 71,032,007 | -0.83% |
| 2024-05-31 | 3.60 | 3.64 | 3.59 | 3.62 | 3.58 | qfq | 18,472,963 | 66,829,408 | 0.28% |
| 2024-05-30 | 3.57 | 3.61 | 3.53 | 3.61 | 3.57 | qfq | 22,535,063 | 80,329,880 | 0.84% |
| 2024-05-29 | 3.57 | 3.61 | 3.56 | 3.58 | 3.54 | qfq | 16,056,039 | 57,514,433 | 0.00% |
| 2024-05-28 | 3.61 | 3.62 | 3.57 | 3.58 | 3.54 | qfq | 14,800,500 | 52,996,317 | -1.10% |
| 2024-05-27 | 3.62 | 3.64 | 3.57 | 3.62 | 3.58 | qfq | 17,656,200 | 63,507,368 | 0.28% |
| 2024-05-24 | 3.62 | 3.66 | 3.60 | 3.61 | 3.57 | qfq | 18,481,804 | 67,025,646 | -0.55% |
| 2024-05-23 | 3.70 | 3.71 | 3.61 | 3.63 | 3.59 | qfq | 23,488,200 | 85,578,752 | -2.42% |
| 2024-05-22 | 3.70 | 3.73 | 3.70 | 3.72 | 3.65 | qfq | 14,216,408 | 52,755,471 | 0.27% |
| 2024-05-21 | 3.75 | 3.76 | 3.69 | 3.71 | 3.64 | qfq | 23,000,747 | 85,327,712 | -1.33% |
| 2024-05-20 | 3.76 | 3.79 | 3.74 | 3.76 | 3.69 | qfq | 24,993,000 | 94,072,216 | 0.00% |
| 2024-05-17 | 3.74 | 3.78 | 3.71 | 3.76 | 3.69 | qfq | 23,843,518 | 89,286,643 | 0.27% |
| 2024-05-16 | 3.79 | 3.81 | 3.73 | 3.75 | 3.68 | qfq | 27,513,900 | 103,779,328 | -1.06% |
| 2024-05-15 | 3.83 | 3.84 | 3.79 | 3.79 | 3.72 | qfq | 20,931,964 | 79,716,982 | -1.04% |
| 2024-05-14 | 3.79 | 3.88 | 3.79 | 3.83 | 3.76 | qfq | 25,882,690 | 99,570,420 | 0.26% |
| 2024-05-13 | 3.87 | 3.89 | 3.80 | 3.82 | 3.75 | qfq | 25,938,200 | 99,816,093 | -1.29% |
| 2024-05-10 | 3.93 | 3.95 | 3.85 | 3.87 | 3.80 | qfq | 33,559,346 | 130,718,865 | -1.78% |
| 2024-05-09 | 3.92 | 3.98 | 3.89 | 3.94 | 3.86 | qfq | 40,620,747 | 160,180,433 | 0.25% |
| 2024-05-08 | 3.90 | 3.96 | 3.88 | 3.93 | 3.86 | qfq | 46,086,050 | 180,965,107 | 0.77% |
| 2024-05-07 | 3.91 | 3.93 | 3.87 | 3.90 | 3.83 | qfq | 30,644,755 | 119,423,980 | 0.00% |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.90 | 3.83 | qfq | 39,936,100 | 155,854,755 | 1.04% |
| 2024-04-30 | 3.81 | 3.88 | 3.78 | 3.86 | 3.79 | qfq | 42,203,300 | 161,932,501 | 1.58% |
| 2024-04-29 | 3.69 | 3.80 | 3.69 | 3.80 | 3.73 | qfq | 39,927,066 | 150,307,921 | 2.98% |
| 2024-04-26 | 3.60 | 3.69 | 3.59 | 3.69 | 3.62 | qfq | 39,553,868 | 144,517,029 | -1.07% |
| 2024-04-25 | 3.70 | 3.76 | 3.69 | 3.73 | 3.66 | qfq | 28,350,529 | 105,761,009 | 0.54% |
| 2024-04-24 | 3.69 | 3.71 | 3.66 | 3.71 | 3.64 | qfq | 16,298,847 | 60,119,993 | 0.54% |
| 2024-04-23 | 3.69 | 3.72 | 3.66 | 3.69 | 3.62 | qfq | 18,591,600 | 68,565,866 | -0.27% |
| 2024-04-22 | 3.67 | 3.74 | 3.64 | 3.70 | 3.63 | qfq | 19,262,000 | 71,166,714 | 0.27% |
| 2024-04-19 | 3.66 | 3.74 | 3.66 | 3.69 | 3.62 | qfq | 22,633,471 | 83,620,794 | 0.27% |
| 2024-04-18 | 3.71 | 3.73 | 3.66 | 3.68 | 3.61 | qfq | 22,691,069 | 83,874,937 | -0.81% |
| 2024-04-17 | 3.61 | 3.71 | 3.59 | 3.71 | 3.64 | qfq | 33,205,190 | 122,082,382 | 3.34% |
| 2024-04-16 | 3.67 | 3.72 | 3.58 | 3.59 | 3.52 | qfq | 34,169,149 | 123,860,601 | -2.97% |
| 2024-04-15 | 3.71 | 3.77 | 3.64 | 3.70 | 3.63 | qfq | 24,923,634 | 92,360,030 | -0.27% |
| 2024-04-12 | 3.78 | 3.79 | 3.71 | 3.71 | 3.64 | qfq | 21,541,913 | 80,639,169 | -2.11% |
| 2024-04-11 | 3.77 | 3.82 | 3.75 | 3.79 | 3.72 | qfq | 20,266,103 | 76,842,233 | -0.26% |
| 2024-04-10 | 3.86 | 3.88 | 3.77 | 3.80 | 3.73 | qfq | 24,850,725 | 94,915,900 | -2.06% |
| 2024-04-09 | 3.84 | 3.89 | 3.80 | 3.88 | 3.81 | qfq | 23,718,687 | 91,233,708 | 1.04% |
| 2024-04-08 | 3.94 | 3.94 | 3.84 | 3.84 | 3.77 | qfq | 29,228,807 | 113,211,185 | -2.78% |
| 2024-04-03 | 3.97 | 3.98 | 3.94 | 3.95 | 3.87 | qfq | 26,301,991 | 104,113,218 | -0.75% |
| 2024-04-02 | 4.01 | 4.02 | 3.96 | 3.98 | 3.90 | qfq | 24,717,645 | 98,363,174 | -0.25% |
| 2024-04-01 | 3.92 | 3.99 | 3.92 | 3.99 | 3.91 | qfq | 32,933,102 | 130,339,187 | 2.05% |
| 2024-03-29 | 3.88 | 3.92 | 3.87 | 3.91 | 3.84 | qfq | 23,622,884 | 92,008,431 | 0.26% |
| 2024-03-28 | 3.87 | 3.93 | 3.85 | 3.90 | 3.83 | qfq | 28,951,668 | 112,790,061 | 0.52% |
| 2024-03-27 | 3.92 | 3.97 | 3.88 | 3.88 | 3.81 | qfq | 33,311,509 | 131,055,785 | -1.27% |
| 2024-03-26 | 3.86 | 3.95 | 3.83 | 3.93 | 3.86 | qfq | 36,370,298 | 141,300,056 | 1.55% |
| 2024-03-25 | 3.93 | 3.98 | 3.86 | 3.87 | 3.80 | qfq | 37,155,572 | 145,639,937 | -2.03% |
| 2024-03-22 | 4.02 | 4.03 | 3.93 | 3.95 | 3.87 | qfq | 40,598,928 | 161,244,515 | -2.23% |
| 2024-03-21 | 4.07 | 4.08 | 4.02 | 4.04 | 3.96 | qfq | 31,515,811 | 127,464,882 | -0.74% |
| 2024-03-20 | 4.04 | 4.08 | 4.02 | 4.07 | 3.99 | qfq | 34,974,961 | 141,570,809 | 0.74% |
| 2024-03-19 | 4.10 | 4.11 | 4.04 | 4.04 | 3.96 | qfq | 47,069,729 | 191,708,751 | -1.94% |
| 2024-03-18 | 4.07 | 4.19 | 4.04 | 4.12 | 4.04 | qfq | 74,835,262 | 306,909,253 | 1.73% |
| 2024-03-15 | 4.02 | 4.07 | 4.00 | 4.05 | 3.97 | qfq | 44,680,928 | 179,831,377 | 0.00% |
| 2024-03-14 | 4.10 | 4.20 | 4.01 | 4.05 | 3.97 | qfq | 59,279,512 | 242,508,070 | 0.25% |
| 2024-03-13 | 4.07 | 4.09 | 4.01 | 4.04 | 3.96 | qfq | 66,754,018 | 269,278,894 | -1.94% |
| 2024-03-12 | 3.99 | 4.20 | 3.98 | 4.12 | 4.04 | qfq | 125,140,715 | 517,126,133 | 4.30% |
| 2024-03-11 | 3.88 | 3.96 | 3.88 | 3.95 | 3.87 | qfq | 32,058,931 | 125,886,076 | 1.54% |
| 2024-03-08 | 3.88 | 3.91 | 3.84 | 3.89 | 3.82 | qfq | 25,199,217 | 97,620,212 | 0.26% |
| 2024-03-07 | 3.89 | 3.95 | 3.87 | 3.88 | 3.81 | qfq | 36,615,857 | 143,237,099 | -0.51% |
| 2024-03-06 | 3.91 | 3.94 | 3.84 | 3.90 | 3.83 | qfq | 32,259,000 | 125,477,683 | -0.76% |
| 2024-03-05 | 3.98 | 3.99 | 3.91 | 3.93 | 3.86 | qfq | 36,414,124 | 143,209,724 | -1.75% |
| 2024-03-04 | 3.97 | 4.04 | 3.94 | 4.00 | 3.92 | qfq | 47,208,410 | 188,157,978 | 1.01% |
| 2024-03-01 | 3.96 | 3.99 | 3.92 | 3.96 | 3.88 | qfq | 35,106,245 | 138,791,205 | -0.25% |
| 2024-02-29 | 3.85 | 3.99 | 3.84 | 3.97 | 3.89 | qfq | 55,995,036 | 220,915,796 | 1.79% |
| 2024-02-28 | 4.05 | 4.14 | 3.90 | 3.90 | 3.83 | qfq | 77,167,447 | 312,358,635 | -3.94% |
| 2024-02-27 | 3.98 | 4.06 | 3.96 | 4.06 | 3.98 | qfq | 47,697,741 | 191,751,111 | 1.25% |
| 2024-02-26 | 3.95 | 4.08 | 3.91 | 4.01 | 3.93 | qfq | 63,093,063 | 251,564,592 | 1.52% |
| 2024-02-23 | 3.93 | 3.95 | 3.87 | 3.95 | 3.87 | qfq | 48,682,406 | 190,425,206 | 0.25% |
| 2024-02-22 | 3.88 | 3.95 | 3.86 | 3.94 | 3.86 | qfq | 47,455,091 | 185,314,201 | 1.03% |
| 2024-02-21 | 3.88 | 3.97 | 3.83 | 3.90 | 3.83 | qfq | 57,651,604 | 225,682,035 | -0.26% |
| 2024-02-20 | 3.88 | 3.97 | 3.82 | 3.91 | 3.84 | qfq | 47,369,959 | 185,350,404 | 1.03% |
| 2024-02-19 | 3.95 | 3.97 | 3.83 | 3.87 | 3.80 | qfq | 55,227,059 | 214,223,741 | -1.02% |
| 2024-02-08 | 3.94 | 4.09 | 3.87 | 3.91 | 3.84 | qfq | 94,093,239 | 375,750,202 | 0.51% |
| 2024-02-07 | 3.62 | 3.89 | 3.60 | 3.89 | 3.82 | qfq | 88,418,057 | 337,613,789 | 7.76% |
| 2024-02-06 | 3.18 | 3.64 | 3.17 | 3.61 | 3.54 | qfq | 64,023,880 | 220,342,580 | 12.11% |
| 2024-02-05 | 3.32 | 3.39 | 3.07 | 3.22 | 3.16 | qfq | 55,030,734 | 177,492,177 | -4.17% |
| 2024-02-02 | 3.54 | 3.60 | 3.26 | 3.36 | 3.30 | qfq | 38,127,369 | 130,905,361 | -4.82% |
| 2024-02-01 | 3.55 | 3.63 | 3.49 | 3.53 | 3.46 | qfq | 27,465,310 | 97,655,708 | -1.67% |
| 2024-01-31 | 3.70 | 3.73 | 3.58 | 3.59 | 3.52 | qfq | 36,425,349 | 132,619,771 | -3.75% |
| 2024-01-30 | 3.80 | 3.83 | 3.72 | 3.73 | 3.66 | qfq | 20,652,541 | 78,176,034 | -2.61% |
| 2024-01-29 | 3.90 | 3.93 | 3.81 | 3.83 | 3.76 | qfq | 27,080,383 | 104,139,821 | -1.54% |
| 2024-01-26 | 3.90 | 3.97 | 3.87 | 3.89 | 3.82 | qfq | 43,130,756 | 168,814,420 | 0.26% |
| 2024-01-25 | 3.76 | 3.89 | 3.73 | 3.88 | 3.81 | qfq | 46,185,782 | 177,445,608 | 3.47% |
| 2024-01-24 | 3.68 | 3.76 | 3.61 | 3.75 | 3.68 | qfq | 32,125,776 | 118,582,275 | 2.18% |
| 2024-01-23 | 3.63 | 3.69 | 3.60 | 3.67 | 3.60 | qfq | 30,452,873 | 111,140,610 | 0.82% |
| 2024-01-22 | 3.88 | 3.89 | 3.60 | 3.64 | 3.57 | qfq | 39,651,763 | 149,017,859 | -6.91% |
| 2024-01-19 | 3.97 | 3.99 | 3.91 | 3.91 | 3.84 | qfq | 21,966,965 | 86,557,088 | -2.01% |
| 2024-01-18 | 4.00 | 4.01 | 3.86 | 3.99 | 3.91 | qfq | 35,850,703 | 140,528,000 | -0.50% |
| 2024-01-17 | 4.09 | 4.12 | 4.01 | 4.01 | 3.93 | qfq | 19,381,520 | 78,860,026 | -2.20% |
| 2024-01-16 | 4.13 | 4.14 | 4.07 | 4.10 | 4.02 | qfq | 21,890,257 | 89,814,319 | -0.97% |
| 2024-01-15 | 4.12 | 4.17 | 4.10 | 4.14 | 4.06 | qfq | 19,024,800 | 78,699,552 | 0.24% |
| 2024-01-12 | 4.14 | 4.18 | 4.12 | 4.13 | 4.05 | qfq | 18,993,219 | 78,895,718 | -0.72% |
| 2024-01-11 | 4.11 | 4.16 | 4.10 | 4.16 | 4.08 | qfq | 23,187,716 | 95,955,574 | 1.46% |
| 2024-01-10 | 4.12 | 4.14 | 4.07 | 4.10 | 4.02 | qfq | 18,161,395 | 74,545,207 | -0.73% |
| 2024-01-09 | 4.11 | 4.16 | 4.10 | 4.13 | 4.05 | qfq | 16,411,999 | 67,799,757 | 0.49% |
| 2024-01-08 | 4.18 | 4.19 | 4.11 | 4.11 | 4.03 | qfq | 23,877,873 | 98,765,675 | -1.67% |
| 2024-01-05 | 4.25 | 4.27 | 4.17 | 4.18 | 4.10 | qfq | 30,329,000 | 127,919,129 | -1.65% |
| 2024-01-04 | 4.28 | 4.29 | 4.23 | 4.25 | 4.17 | qfq | 33,319,809 | 141,620,746 | -1.16% |
| 2024-01-03 | 4.26 | 4.39 | 4.25 | 4.30 | 4.22 | qfq | 47,887,985 | 207,315,746 | 0.94% |
| 2024-01-02 | 4.23 | 4.31 | 4.22 | 4.26 | 4.18 | qfq | 40,114,489 | 171,252,993 | 0.47% |
| 2023-12-29 | 4.20 | 4.26 | 4.20 | 4.24 | 4.16 | qfq | 29,700,962 | 125,752,198 | 0.71% |
| 2023-12-28 | 4.14 | 4.23 | 4.12 | 4.21 | 4.13 | qfq | 30,007,462 | 125,839,332 | 1.20% |
| 2023-12-27 | 4.15 | 4.17 | 4.11 | 4.16 | 4.08 | qfq | 24,483,692 | 101,380,033 | 0.24% |
| 2023-12-26 | 4.19 | 4.21 | 4.15 | 4.15 | 4.07 | qfq | 19,773,562 | 82,466,635 | -1.19% |
| 2023-12-25 | 4.20 | 4.23 | 4.17 | 4.20 | 4.12 | qfq | 21,332,477 | 89,435,323 | 0.24% |
| 2023-12-22 | 4.25 | 4.26 | 4.18 | 4.19 | 4.11 | qfq | 33,819,001 | 142,354,298 | -1.64% |
| 2023-12-21 | 4.22 | 4.27 | 4.17 | 4.26 | 4.18 | qfq | 29,611,215 | 124,955,197 | 0.95% |
| 2023-12-20 | 4.29 | 4.32 | 4.22 | 4.22 | 4.14 | qfq | 32,031,461 | 136,502,527 | -1.40% |
| 2023-12-19 | 4.32 | 4.33 | 4.24 | 4.28 | 4.20 | qfq | 33,804,781 | 144,444,033 | -1.15% |
| 2023-12-18 | 4.34 | 4.40 | 4.31 | 4.33 | 4.25 | qfq | 37,492,626 | 163,137,830 | -0.46% |
| 2023-12-15 | 4.46 | 4.47 | 4.35 | 4.35 | 4.27 | qfq | 66,910,680 | 293,116,718 | -2.47% |
| 2023-12-14 | 4.58 | 4.59 | 4.45 | 4.46 | 4.37 | qfq | 75,900,250 | 342,582,091 | -2.62% |
| 2023-12-13 | 4.41 | 4.66 | 4.40 | 4.58 | 4.49 | qfq | 123,717,713 | 563,432,434 | 3.85% |
| 2023-12-12 | 4.41 | 4.47 | 4.40 | 4.41 | 4.33 | qfq | 35,271,200 | 156,098,937 | -0.23% |
| 2023-12-11 | 4.35 | 4.43 | 4.31 | 4.42 | 4.34 | qfq | 39,266,308 | 171,746,341 | 1.14% |
| 2023-12-08 | 4.35 | 4.41 | 4.33 | 4.37 | 4.29 | qfq | 37,064,765 | 162,124,901 | 0.23% |
| 2023-12-07 | 4.41 | 4.41 | 4.34 | 4.36 | 4.28 | qfq | 43,006,645 | 187,923,754 | -1.13% |
| 2023-12-06 | 4.42 | 4.45 | 4.37 | 4.41 | 4.33 | qfq | 47,125,416 | 207,682,270 | -0.45% |
| 2023-12-05 | 4.50 | 4.54 | 4.43 | 4.43 | 4.35 | qfq | 57,284,816 | 256,218,904 | -1.99% |
| 2023-12-04 | 4.53 | 4.59 | 4.45 | 4.52 | 4.43 | qfq | 64,682,382 | 292,428,193 | 0.00% |
| 2023-12-01 | 4.43 | 4.57 | 4.41 | 4.52 | 4.43 | qfq | 80,751,502 | 364,402,641 | 1.80% |
| 2023-11-30 | 4.48 | 4.52 | 4.36 | 4.44 | 4.36 | qfq | 107,616,623 | 475,949,859 | -1.33% |
| 2023-11-29 | 4.63 | 4.65 | 4.48 | 4.50 | 4.41 | qfq | 97,592,562 | 442,573,275 | -3.23% |
| 2023-11-28 | 4.65 | 4.68 | 4.53 | 4.65 | 4.56 | qfq | 81,720,467 | 377,369,468 | -0.85% |
| 2023-11-27 | 4.90 | 4.94 | 4.67 | 4.69 | 4.60 | qfq | 140,778,816 | 667,871,853 | -3.10% |
| 2023-11-24 | 4.67 | 4.90 | 4.65 | 4.84 | 4.75 | qfq | 184,681,323 | 886,155,622 | 3.86% |
| 2023-11-23 | 4.59 | 4.68 | 4.57 | 4.66 | 4.57 | qfq | 75,198,000 | 349,343,578 | 1.97% |
| 2023-11-22 | 4.58 | 4.62 | 4.55 | 4.57 | 4.48 | qfq | 32,150,048 | 147,315,293 | -0.44% |
| 2023-11-21 | 4.61 | 4.64 | 4.56 | 4.59 | 4.50 | qfq | 39,563,086 | 181,816,059 | -0.43% |
| 2023-11-20 | 4.54 | 4.65 | 4.53 | 4.61 | 4.52 | qfq | 48,577,690 | 223,358,161 | 1.32% |
| 2023-11-17 | 4.50 | 4.58 | 4.47 | 4.55 | 4.46 | qfq | 35,550,616 | 161,003,070 | 1.56% |
| 2023-11-16 | 4.56 | 4.56 | 4.47 | 4.48 | 4.39 | qfq | 26,593,169 | 119,851,720 | -1.54% |
| 2023-11-15 | 4.57 | 4.58 | 4.53 | 4.55 | 4.46 | qfq | 25,822,402 | 117,430,380 | 0.22% |
| 2023-11-14 | 4.53 | 4.58 | 4.51 | 4.54 | 4.45 | qfq | 30,079,600 | 136,598,304 | 0.22% |
| 2023-11-13 | 4.53 | 4.54 | 4.48 | 4.53 | 4.44 | qfq | 27,409,818 | 123,441,741 | 0.44% |
| 2023-11-10 | 4.47 | 4.57 | 4.44 | 4.51 | 4.42 | qfq | 32,356,917 | 145,893,518 | 0.67% |
| 2023-11-09 | 4.56 | 4.62 | 4.47 | 4.48 | 4.39 | qfq | 40,384,817 | 182,828,674 | -2.18% |
| 2023-11-08 | 4.51 | 4.63 | 4.49 | 4.58 | 4.49 | qfq | 53,002,962 | 242,980,079 | 1.10% |
| 2023-11-07 | 4.53 | 4.59 | 4.48 | 4.53 | 4.44 | qfq | 34,952,177 | 158,579,440 | -0.22% |
| 2023-11-06 | 4.50 | 4.59 | 4.49 | 4.54 | 4.45 | qfq | 44,883,920 | 204,285,356 | 1.57% |
| 2023-11-03 | 4.44 | 4.51 | 4.42 | 4.47 | 4.38 | qfq | 37,080,700 | 166,053,191 | 0.68% |
| 2023-11-02 | 4.51 | 4.51 | 4.43 | 4.44 | 4.36 | qfq | 29,755,900 | 132,804,515 | -1.11% |
| 2023-11-01 | 4.54 | 4.54 | 4.45 | 4.49 | 4.40 | qfq | 37,077,940 | 166,370,636 | -0.22% |
| 2023-10-31 | 4.50 | 4.56 | 4.47 | 4.50 | 4.41 | qfq | 49,316,502 | 222,681,699 | 0.00% |
| 2023-10-30 | 4.37 | 4.53 | 4.35 | 4.50 | 4.41 | qfq | 70,132,168 | 314,393,925 | 2.74% |
| 2023-10-27 | 4.20 | 4.41 | 4.14 | 4.38 | 4.30 | qfq | 77,697,443 | 334,220,877 | 3.79% |
| 2023-10-26 | 4.18 | 4.22 | 4.13 | 4.22 | 4.14 | qfq | 40,228,983 | 167,759,946 | 0.48% |
| 2023-10-25 | 4.18 | 4.25 | 4.17 | 4.20 | 4.12 | qfq | 43,048,625 | 181,395,438 | 0.72% |
| 2023-10-24 | 4.14 | 4.21 | 4.13 | 4.17 | 4.09 | qfq | 36,717,160 | 152,916,545 | 0.97% |
| 2023-10-23 | 4.22 | 4.22 | 4.11 | 4.13 | 4.05 | qfq | 29,899,959 | 124,084,702 | -2.13% |
| 2023-10-20 | 4.25 | 4.29 | 4.21 | 4.22 | 4.14 | qfq | 30,572,287 | 129,795,211 | -1.17% |
| 2023-10-19 | 4.39 | 4.39 | 4.27 | 4.27 | 4.19 | qfq | 38,743,450 | 167,364,675 | -2.73% |
| 2023-10-18 | 4.49 | 4.51 | 4.38 | 4.39 | 4.31 | qfq | 36,086,354 | 159,428,985 | -2.44% |
| 2023-10-17 | 4.57 | 4.58 | 4.46 | 4.50 | 4.41 | qfq | 39,909,900 | 179,380,958 | -1.96% |
| 2023-10-16 | 4.69 | 4.73 | 4.54 | 4.59 | 4.50 | qfq | 48,648,717 | 223,953,559 | -1.71% |
| 2023-10-13 | 4.60 | 4.71 | 4.58 | 4.67 | 4.58 | qfq | 55,852,533 | 260,980,026 | 1.08% |
| 2023-10-12 | 4.63 | 4.69 | 4.58 | 4.62 | 4.53 | qfq | 47,486,450 | 219,615,710 | 0.87% |
| 2023-10-11 | 4.47 | 4.65 | 4.46 | 4.58 | 4.49 | qfq | 67,603,215 | 310,203,963 | 2.46% |
| 2023-10-10 | 4.56 | 4.60 | 4.44 | 4.47 | 4.38 | qfq | 47,130,851 | 212,289,145 | -1.54% |
| 2023-10-09 | 4.56 | 4.58 | 4.50 | 4.54 | 4.45 | qfq | 36,392,302 | 165,031,870 | -1.09% |
| 2023-09-28 | 4.60 | 4.63 | 4.57 | 4.59 | 4.50 | qfq | 39,205,283 | 180,123,642 | -0.22% |
| 2023-09-27 | 4.49 | 4.63 | 4.49 | 4.60 | 4.51 | qfq | 62,662,353 | 286,308,587 | 2.68% |
| 2023-09-26 | 4.55 | 4.55 | 4.47 | 4.48 | 4.39 | qfq | 31,926,786 | 143,746,711 | -1.32% |
| 2023-09-25 | 4.47 | 4.58 | 4.45 | 4.54 | 4.45 | qfq | 57,535,369 | 260,675,344 | 1.34% |
| 2023-09-22 | 4.42 | 4.49 | 4.36 | 4.48 | 4.39 | qfq | 34,567,410 | 153,084,752 | 1.59% |
| 2023-09-21 | 4.47 | 4.48 | 4.40 | 4.41 | 4.33 | qfq | 33,464,100 | 148,259,903 | -1.56% |
| 2023-09-20 | 4.47 | 4.54 | 4.45 | 4.48 | 4.39 | qfq | 40,142,490 | 180,361,277 | -0.44% |
| 2023-09-19 | 4.48 | 4.55 | 4.47 | 4.50 | 4.41 | qfq | 36,132,446 | 162,792,058 | 0.00% |
| 2023-09-18 | 4.49 | 4.54 | 4.45 | 4.50 | 4.41 | qfq | 40,032,700 | 179,732,305 | 0.45% |
| 2023-09-15 | 4.45 | 4.53 | 4.43 | 4.48 | 4.39 | qfq | 49,284,805 | 221,044,990 | 0.90% |
| 2023-09-14 | 4.41 | 4.48 | 4.40 | 4.44 | 4.36 | qfq | 29,381,500 | 130,416,275 | 0.45% |
| 2023-09-13 | 4.51 | 4.54 | 4.38 | 4.42 | 4.34 | qfq | 47,813,486 | 212,474,985 | -2.64% |
| 2023-09-12 | 4.44 | 4.59 | 4.43 | 4.54 | 4.45 | qfq | 63,567,843 | 288,286,747 | 2.02% |
| 2023-09-11 | 4.30 | 4.48 | 4.30 | 4.45 | 4.37 | qfq | 64,022,852 | 283,366,145 | 3.49% |
| 2023-09-08 | 4.30 | 4.33 | 4.28 | 4.30 | 4.22 | qfq | 17,108,489 | 73,576,900 | 0.00% |
| 2023-09-07 | 4.39 | 4.40 | 4.30 | 4.30 | 4.22 | qfq | 33,414,466 | 145,152,282 | -2.05% |
| 2023-09-06 | 4.38 | 4.41 | 4.36 | 4.39 | 4.31 | qfq | 25,258,902 | 110,692,616 | -0.23% |
| 2023-09-05 | 4.42 | 4.47 | 4.39 | 4.40 | 4.32 | qfq | 35,084,597 | 155,130,556 | -0.90% |
| 2023-09-04 | 4.42 | 4.44 | 4.35 | 4.44 | 4.36 | qfq | 44,957,293 | 197,992,869 | 1.14% |
| 2023-09-01 | 4.42 | 4.44 | 4.37 | 4.39 | 4.31 | qfq | 32,312,086 | 142,014,980 | -1.13% |
| 2023-08-31 | 4.39 | 4.48 | 4.35 | 4.44 | 4.36 | qfq | 55,628,299 | 245,574,598 | 1.14% |
| 2023-08-30 | 4.40 | 4.44 | 4.36 | 4.39 | 4.31 | qfq | 34,141,130 | 150,222,251 | 0.00% |
| 2023-08-29 | 4.27 | 4.40 | 4.26 | 4.39 | 4.31 | qfq | 47,404,000 | 206,717,365 | 2.33% |
| 2023-08-28 | 4.44 | 4.47 | 4.27 | 4.29 | 4.21 | qfq | 63,059,266 | 274,939,110 | 2.14% |
| 2023-08-25 | 4.22 | 4.31 | 4.17 | 4.20 | 4.12 | qfq | 54,282,586 | 230,626,157 | -0.71% |
| 2023-08-24 | 4.31 | 4.34 | 4.22 | 4.23 | 4.15 | qfq | 55,671,728 | 237,656,432 | -1.86% |
| 2023-08-23 | 4.39 | 4.41 | 4.30 | 4.31 | 4.23 | qfq | 45,721,100 | 198,835,663 | -2.05% |
| 2023-08-22 | 4.44 | 4.47 | 4.33 | 4.40 | 4.32 | qfq | 56,620,100 | 247,717,702 | -0.45% |
| 2023-08-21 | 4.48 | 4.50 | 4.39 | 4.42 | 4.34 | qfq | 51,651,971 | 229,535,204 | -1.78% |
| 2023-08-18 | 4.93 | 4.94 | 4.46 | 4.50 | 4.41 | qfq | 177,820,782 | 815,062,338 | -9.27% |
| 2023-08-17 | 4.92 | 4.99 | 4.90 | 4.96 | 4.87 | qfq | 28,976,933 | 143,193,847 | 0.40% |
| 2023-08-16 | 5.00 | 5.09 | 4.93 | 4.94 | 4.85 | qfq | 41,740,621 | 208,638,538 | -1.59% |
| 2023-08-15 | 4.95 | 5.05 | 4.90 | 5.02 | 4.92 | qfq | 49,254,017 | 245,512,529 | 1.41% |
| 2023-08-14 | 5.08 | 5.11 | 4.86 | 4.95 | 4.86 | qfq | 72,728,921 | 358,825,162 | -2.94% |
| 2023-08-11 | 5.10 | 5.19 | 5.09 | 5.10 | 5.00 | qfq | 40,998,603 | 210,601,262 | 0.20% |
| 2023-08-10 | 5.19 | 5.21 | 5.08 | 5.09 | 4.99 | qfq | 49,231,077 | 252,128,704 | -1.93% |
| 2023-08-09 | 5.14 | 5.24 | 5.11 | 5.19 | 5.09 | qfq | 44,333,646 | 229,343,338 | 0.58% |
| 2023-08-08 | 5.10 | 5.18 | 5.06 | 5.16 | 5.06 | qfq | 53,979,260 | 276,771,172 | 1.38% |
| 2023-08-07 | 5.29 | 5.30 | 5.06 | 5.09 | 4.99 | qfq | 74,119,175 | 380,212,255 | -3.78% |
| 2023-08-04 | 5.31 | 5.35 | 5.28 | 5.29 | 5.19 | qfq | 30,381,500 | 161,214,400 | -0.75% |
| 2023-08-03 | 5.24 | 5.35 | 5.23 | 5.33 | 5.23 | qfq | 46,015,300 | 244,539,543 | 1.33% |
| 2023-08-02 | 5.28 | 5.33 | 5.23 | 5.26 | 5.16 | qfq | 20,720,503 | 109,113,273 | -0.75% |
| 2023-08-01 | 5.32 | 5.33 | 5.27 | 5.30 | 5.20 | qfq | 32,815,257 | 173,917,179 | -0.38% |
| 2023-07-31 | 5.30 | 5.34 | 5.20 | 5.32 | 5.22 | qfq | 32,567,209 | 172,623,344 | 0.57% |
| 2023-07-28 | 5.23 | 5.30 | 5.21 | 5.29 | 5.19 | qfq | 21,641,910 | 113,968,706 | 0.76% |
| 2023-07-27 | 5.30 | 5.31 | 5.23 | 5.25 | 5.15 | qfq | 18,674,259 | 98,301,723 | -0.94% |
| 2023-07-26 | 5.26 | 5.32 | 5.23 | 5.30 | 5.20 | qfq | 28,046,664 | 148,356,448 | 0.76% |
| 2023-07-25 | 5.20 | 5.27 | 5.19 | 5.26 | 5.16 | qfq | 30,128,570 | 157,594,841 | 1.35% |
| 2023-07-24 | 5.17 | 5.23 | 5.13 | 5.19 | 5.09 | qfq | 18,249,958 | 94,677,041 | 0.39% |
| 2023-07-21 | 5.14 | 5.20 | 5.11 | 5.17 | 5.07 | qfq | 15,131,233 | 78,193,798 | 0.58% |
| 2023-07-20 | 5.17 | 5.21 | 5.13 | 5.14 | 5.04 | qfq | 18,636,692 | 96,316,468 | -0.19% |
| 2023-07-19 | 5.20 | 5.22 | 5.13 | 5.15 | 5.05 | qfq | 19,551,640 | 100,903,022 | -0.77% |
| 2023-07-18 | 5.22 | 5.26 | 5.16 | 5.19 | 5.09 | qfq | 20,033,443 | 104,015,215 | -0.95% |