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
福安药业300194.SZ
最近收盘价3.762026-07-17
最近交易日2026-07-17
成交量（股）26,945,705
成交额（元）102,656,986
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.05 | — | — | — | 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 | 3.86 | 3.92 | 3.75 | 3.76 | 3.76 | qfq | 26,945,705 | 102,656,986 | -3.34% |
| 2026-07-16 | 3.81 | 3.91 | 3.77 | 3.89 | 3.89 | qfq | 31,072,338 | 119,735,981 | 1.30% |
| 2026-07-15 | 3.73 | 3.88 | 3.69 | 3.84 | 3.84 | qfq | 33,900,828 | 129,516,416 | 2.40% |
| 2026-07-14 | 3.62 | 3.75 | 3.57 | 3.75 | 3.75 | qfq | 24,786,528 | 91,842,335 | 1.90% |
| 2026-07-13 | 3.62 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 30,561,728 | 112,949,037 | 1.94% |
| 2026-07-10 | 3.55 | 3.65 | 3.46 | 3.61 | 3.61 | qfq | 18,406,700 | 65,997,542 | 1.69% |
| 2026-07-09 | 3.52 | 3.63 | 3.49 | 3.55 | 3.55 | qfq | 13,394,800 | 47,551,721 | -0.28% |
| 2026-07-08 | 3.58 | 3.64 | 3.48 | 3.56 | 3.56 | qfq | 13,429,925 | 47,896,858 | 0.28% |
| 2026-07-07 | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | qfq | 14,857,100 | 52,998,225 | -3.53% |
| 2026-07-06 | 3.62 | 3.72 | 3.60 | 3.68 | 3.68 | qfq | 19,549,100 | 71,999,815 | 1.10% |
| 2026-07-03 | 3.61 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 18,077,245 | 65,297,801 | 1.68% |
| 2026-07-02 | 3.49 | 3.63 | 3.49 | 3.58 | 3.58 | qfq | 22,977,934 | 82,291,682 | 1.70% |
| 2026-07-01 | 3.37 | 3.54 | 3.35 | 3.52 | 3.52 | qfq | 19,471,539 | 67,553,699 | 4.14% |
| 2026-06-30 | 3.43 | 3.47 | 3.34 | 3.38 | 3.38 | qfq | 15,671,089 | 53,032,852 | -2.31% |
| 2026-06-29 | 3.34 | 3.50 | 3.24 | 3.46 | 3.46 | qfq | 22,103,991 | 75,071,069 | 3.59% |
| 2026-06-26 | 3.43 | 3.48 | 3.34 | 3.34 | 3.34 | qfq | 11,421,730 | 38,619,492 | -3.47% |
| 2026-06-25 | 3.54 | 3.55 | 3.40 | 3.46 | 3.46 | qfq | 11,785,593 | 40,683,759 | -2.26% |
| 2026-06-24 | 3.58 | 3.64 | 3.51 | 3.54 | 3.54 | qfq | 12,662,311 | 45,111,687 | -1.67% |
| 2026-06-23 | 3.50 | 3.67 | 3.48 | 3.60 | 3.60 | qfq | 18,241,925 | 65,838,387 | 2.86% |
| 2026-06-22 | 3.49 | 3.51 | 3.36 | 3.50 | 3.50 | qfq | 11,969,318 | 40,990,701 | 0.00% |
| 2026-06-18 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 8,097,800 | 28,377,918 | -0.85% |
| 2026-06-17 | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | qfq | 6,726,825 | 23,770,688 | -1.40% |
| 2026-06-16 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 8,139,800 | 29,138,993 | -1.65% |
| 2026-06-15 | 3.63 | 3.67 | 3.59 | 3.64 | 3.64 | qfq | 7,937,500 | 28,757,739 | 0.55% |
| 2026-06-12 | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 10,216,900 | 36,721,853 | 2.55% |
| 2026-06-11 | 3.60 | 3.61 | 3.46 | 3.53 | 3.53 | qfq | 10,821,100 | 38,145,512 | -1.94% |
| 2026-06-10 | 3.63 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 7,626,118 | 27,379,995 | -1.37% |
| 2026-06-09 | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 5,718,918 | 20,745,366 | 0.83% |
| 2026-06-08 | 3.68 | 3.72 | 3.58 | 3.62 | 3.62 | qfq | 9,412,163 | 34,315,202 | -2.95% |
| 2026-06-05 | 3.72 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 6,631,500 | 24,893,025 | 0.27% |
| 2026-06-04 | 3.80 | 3.82 | 3.71 | 3.72 | 3.72 | qfq | 8,071,520 | 30,251,155 | -1.85% |
| 2026-06-03 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 6,420,793 | 24,366,282 | -0.79% |
| 2026-06-02 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | qfq | 10,490,800 | 40,297,826 | -2.05% |
| 2026-06-01 | 3.80 | 3.90 | 3.77 | 3.90 | 3.90 | qfq | 11,335,865 | 43,599,978 | 2.09% |
| 2026-05-29 | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 9,798,767 | 37,447,647 | 0.79% |
| 2026-05-28 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 7,129,500 | 27,021,981 | -1.30% |
| 2026-05-27 | 3.82 | 3.86 | 3.78 | 3.84 | 3.79 | qfq | 8,052,100 | 30,704,875 | 0.26% |
| 2026-05-26 | 3.89 | 3.89 | 3.80 | 3.83 | 3.78 | qfq | 8,246,400 | 31,670,914 | -1.79% |
| 2026-05-25 | 3.93 | 3.94 | 3.86 | 3.90 | 3.85 | qfq | 6,487,100 | 25,235,435 | -0.51% |
| 2026-05-22 | 3.90 | 3.93 | 3.87 | 3.92 | 3.87 | qfq | 6,896,200 | 26,882,513 | 0.77% |
| 2026-05-21 | 3.96 | 3.99 | 3.89 | 3.89 | 3.84 | qfq | 8,365,800 | 33,003,410 | -1.52% |
| 2026-05-20 | 4.00 | 4.00 | 3.93 | 3.95 | 3.90 | qfq | 5,889,200 | 23,310,806 | -1.50% |
| 2026-05-19 | 3.98 | 4.01 | 3.95 | 4.01 | 3.96 | qfq | 6,574,289 | 26,195,762 | 1.01% |
| 2026-05-18 | 3.95 | 3.99 | 3.92 | 3.97 | 3.92 | qfq | 7,162,400 | 28,326,951 | 0.00% |
| 2026-05-15 | 3.99 | 4.03 | 3.95 | 3.97 | 3.92 | qfq | 7,697,664 | 30,748,421 | -0.50% |
| 2026-05-14 | 4.08 | 4.09 | 3.98 | 3.99 | 3.94 | qfq | 12,290,700 | 49,419,004 | -2.21% |
| 2026-05-13 | 4.10 | 4.11 | 4.07 | 4.08 | 4.03 | qfq | 9,802,141 | 40,057,086 | -0.49% |
| 2026-05-12 | 4.17 | 4.17 | 4.10 | 4.10 | 4.05 | qfq | 13,938,766 | 57,543,704 | -1.91% |
| 2026-05-11 | 4.13 | 4.20 | 4.11 | 4.18 | 4.13 | qfq | 16,230,406 | 67,450,887 | 1.21% |
| 2026-05-08 | 4.11 | 4.15 | 4.10 | 4.13 | 4.08 | qfq | 8,951,200 | 36,883,997 | 0.49% |
| 2026-05-07 | 4.14 | 4.16 | 4.11 | 4.11 | 4.06 | qfq | 11,245,090 | 46,351,883 | -0.96% |
| 2026-05-06 | 4.17 | 4.17 | 4.13 | 4.15 | 4.10 | qfq | 10,473,100 | 43,459,731 | 0.48% |
| 2026-04-30 | 4.13 | 4.17 | 4.12 | 4.13 | 4.08 | qfq | 9,214,000 | 38,139,285 | -0.24% |
| 2026-04-29 | 4.09 | 4.15 | 4.08 | 4.14 | 4.09 | qfq | 8,555,567 | 35,358,585 | 0.73% |
| 2026-04-28 | 4.15 | 4.17 | 4.08 | 4.11 | 4.06 | qfq | 12,189,600 | 50,190,215 | -1.20% |
| 2026-04-27 | 4.07 | 4.16 | 4.05 | 4.16 | 4.11 | qfq | 13,275,018 | 54,684,995 | 2.21% |
| 2026-04-24 | 4.07 | 4.11 | 4.05 | 4.07 | 4.02 | qfq | 8,903,100 | 36,274,112 | -0.73% |
| 2026-04-23 | 4.15 | 4.15 | 4.09 | 4.10 | 4.05 | qfq | 8,483,102 | 34,874,578 | -0.73% |
| 2026-04-22 | 4.14 | 4.14 | 4.10 | 4.13 | 4.08 | qfq | 6,828,090 | 28,121,593 | -0.24% |
| 2026-04-21 | 4.18 | 4.20 | 4.11 | 4.14 | 4.09 | qfq | 10,208,518 | 42,284,708 | -0.96% |
| 2026-04-20 | 4.17 | 4.19 | 4.15 | 4.18 | 4.13 | qfq | 7,729,300 | 32,224,897 | 0.00% |
| 2026-04-17 | 4.24 | 4.24 | 4.16 | 4.18 | 4.13 | qfq | 14,631,688 | 61,174,636 | -1.65% |
| 2026-04-16 | 4.28 | 4.30 | 4.22 | 4.25 | 4.19 | qfq | 22,530,135 | 95,756,988 | -1.39% |
| 2026-04-15 | 4.27 | 4.33 | 4.21 | 4.31 | 4.25 | qfq | 32,374,697 | 138,788,422 | 1.89% |
| 2026-04-14 | 4.18 | 4.23 | 4.14 | 4.23 | 4.17 | qfq | 13,597,900 | 56,798,353 | 1.68% |
| 2026-04-13 | 4.15 | 4.17 | 4.11 | 4.16 | 4.11 | qfq | 15,026,909 | 62,111,292 | -0.48% |
| 2026-04-10 | 4.17 | 4.24 | 4.14 | 4.18 | 4.13 | qfq | 17,371,606 | 72,786,145 | 0.48% |
| 2026-04-09 | 4.23 | 4.33 | 4.15 | 4.16 | 4.11 | qfq | 31,506,400 | 133,594,544 | -2.58% |
| 2026-04-08 | 4.28 | 4.33 | 4.22 | 4.27 | 4.21 | qfq | 29,305,362 | 124,883,557 | -0.23% |
| 2026-04-07 | 4.18 | 4.29 | 4.08 | 4.28 | 4.22 | qfq | 27,790,000 | 117,330,436 | 2.88% |
| 2026-04-03 | 4.23 | 4.27 | 4.14 | 4.16 | 4.11 | qfq | 26,774,763 | 112,252,921 | -3.03% |
| 2026-04-02 | 4.22 | 4.32 | 4.21 | 4.29 | 4.23 | qfq | 33,186,455 | 141,510,033 | 1.42% |
| 2026-04-01 | 4.13 | 4.24 | 4.09 | 4.23 | 4.17 | qfq | 32,218,800 | 134,939,764 | 3.42% |
| 2026-03-31 | 4.11 | 4.15 | 4.08 | 4.09 | 4.04 | qfq | 17,201,735 | 70,785,547 | -0.73% |
| 2026-03-30 | 4.04 | 4.12 | 4.02 | 4.12 | 4.07 | qfq | 16,098,800 | 65,897,036 | 0.73% |
| 2026-03-27 | 3.90 | 4.09 | 3.89 | 4.09 | 4.04 | qfq | 20,535,136 | 82,510,329 | 3.81% |
| 2026-03-26 | 3.98 | 4.03 | 3.92 | 3.94 | 3.89 | qfq | 12,850,077 | 51,017,253 | -1.01% |
| 2026-03-25 | 3.95 | 4.00 | 3.93 | 3.98 | 3.93 | qfq | 15,553,560 | 61,740,881 | 0.76% |
| 2026-03-24 | 3.88 | 3.95 | 3.83 | 3.95 | 3.90 | qfq | 15,239,794 | 59,314,577 | 3.67% |
| 2026-03-23 | 4.04 | 4.04 | 3.78 | 3.81 | 3.76 | qfq | 23,299,510 | 91,094,413 | -6.62% |
| 2026-03-20 | 4.15 | 4.20 | 4.08 | 4.08 | 4.03 | qfq | 12,510,100 | 51,752,364 | -1.69% |
| 2026-03-19 | 4.23 | 4.24 | 4.14 | 4.15 | 4.10 | qfq | 15,500,000 | 64,870,861 | -2.35% |
| 2026-03-18 | 4.25 | 4.27 | 4.21 | 4.25 | 4.19 | qfq | 11,896,714 | 50,398,023 | -0.23% |
| 2026-03-17 | 4.28 | 4.32 | 4.25 | 4.26 | 4.20 | qfq | 13,780,300 | 59,156,189 | -0.47% |
| 2026-03-16 | 4.26 | 4.29 | 4.25 | 4.28 | 4.22 | qfq | 10,116,800 | 43,222,710 | 0.23% |
| 2026-03-13 | 4.26 | 4.32 | 4.25 | 4.27 | 4.21 | qfq | 13,067,652 | 56,030,761 | 0.00% |
| 2026-03-12 | 4.28 | 4.30 | 4.25 | 4.27 | 4.21 | qfq | 10,511,800 | 44,944,409 | -0.47% |
| 2026-03-11 | 4.33 | 4.33 | 4.28 | 4.29 | 4.23 | qfq | 12,021,325 | 51,625,145 | -0.69% |
| 2026-03-10 | 4.31 | 4.34 | 4.30 | 4.32 | 4.26 | qfq | 13,676,925 | 59,108,406 | 0.70% |
| 2026-03-09 | 4.29 | 4.32 | 4.25 | 4.29 | 4.23 | qfq | 14,184,441 | 60,703,203 | -0.46% |
| 2026-03-06 | 4.22 | 4.32 | 4.21 | 4.31 | 4.25 | qfq | 13,254,040 | 56,866,062 | 1.65% |
| 2026-03-05 | 4.25 | 4.27 | 4.22 | 4.24 | 4.18 | qfq | 10,359,567 | 43,953,175 | 1.44% |
| 2026-03-04 | 4.22 | 4.25 | 4.15 | 4.18 | 4.13 | qfq | 17,410,477 | 73,029,841 | -1.42% |
| 2026-03-03 | 4.34 | 4.37 | 4.24 | 4.24 | 4.18 | qfq | 20,721,600 | 89,242,525 | -2.30% |
| 2026-03-02 | 4.42 | 4.42 | 4.32 | 4.34 | 4.28 | qfq | 21,394,573 | 93,401,310 | -2.69% |
| 2026-02-27 | 4.44 | 4.46 | 4.43 | 4.46 | 4.40 | qfq | 12,780,764 | 56,866,129 | 0.45% |
| 2026-02-26 | 4.46 | 4.48 | 4.43 | 4.44 | 4.38 | qfq | 11,334,973 | 50,407,319 | -0.45% |
| 2026-02-25 | 4.41 | 4.47 | 4.40 | 4.46 | 4.40 | qfq | 18,332,301 | 81,546,151 | 1.13% |
| 2026-02-24 | 4.38 | 4.42 | 4.37 | 4.41 | 4.35 | qfq | 10,064,219 | 44,307,522 | 1.15% |
| 2026-02-13 | 4.41 | 4.42 | 4.36 | 4.36 | 4.30 | qfq | 10,882,200 | 47,817,420 | -0.91% |
| 2026-02-12 | 4.46 | 4.46 | 4.40 | 4.40 | 4.34 | qfq | 14,405,549 | 63,680,256 | -1.12% |
| 2026-02-11 | 4.46 | 4.48 | 4.44 | 4.45 | 4.39 | qfq | 13,440,765 | 59,895,255 | -0.22% |
| 2026-02-10 | 4.47 | 4.50 | 4.45 | 4.46 | 4.40 | qfq | 14,512,300 | 64,885,833 | -0.45% |
| 2026-02-09 | 4.47 | 4.48 | 4.45 | 4.48 | 4.42 | qfq | 14,223,580 | 63,529,492 | 0.67% |
| 2026-02-06 | 4.44 | 4.48 | 4.44 | 4.45 | 4.39 | qfq | 17,593,895 | 78,561,662 | 0.45% |
| 2026-02-05 | 4.46 | 4.48 | 4.43 | 4.43 | 4.37 | qfq | 12,419,788 | 55,325,914 | -1.12% |
| 2026-02-04 | 4.43 | 4.48 | 4.41 | 4.48 | 4.42 | qfq | 15,757,000 | 70,046,964 | 1.13% |
| 2026-02-03 | 4.40 | 4.44 | 4.38 | 4.43 | 4.37 | qfq | 13,555,698 | 59,766,273 | 1.37% |
| 2026-02-02 | 4.44 | 4.47 | 4.36 | 4.37 | 4.31 | qfq | 23,349,271 | 103,406,333 | -2.67% |
| 2026-01-30 | 4.51 | 4.55 | 4.47 | 4.49 | 4.43 | qfq | 19,669,195 | 88,634,661 | -0.66% |
| 2026-01-29 | 4.56 | 4.57 | 4.48 | 4.52 | 4.46 | qfq | 31,192,604 | 141,289,036 | -1.31% |
| 2026-01-28 | 4.68 | 4.68 | 4.57 | 4.58 | 4.52 | qfq | 32,973,794 | 151,549,288 | -1.93% |
| 2026-01-27 | 4.70 | 4.71 | 4.56 | 4.67 | 4.61 | qfq | 49,832,387 | 230,786,408 | -1.48% |
| 2026-01-26 | 4.65 | 4.75 | 4.63 | 4.74 | 4.68 | qfq | 58,102,947 | 272,725,336 | 2.16% |
| 2026-01-23 | 4.61 | 4.64 | 4.60 | 4.64 | 4.58 | qfq | 27,625,603 | 127,607,741 | 0.43% |
| 2026-01-22 | 4.57 | 4.62 | 4.56 | 4.62 | 4.56 | qfq | 28,399,158 | 130,451,807 | 1.09% |
| 2026-01-21 | 4.58 | 4.59 | 4.55 | 4.57 | 4.51 | qfq | 18,095,806 | 82,714,237 | -0.44% |
| 2026-01-20 | 4.56 | 4.59 | 4.54 | 4.59 | 4.53 | qfq | 20,236,747 | 92,299,595 | 0.88% |
| 2026-01-19 | 4.51 | 4.56 | 4.50 | 4.55 | 4.49 | qfq | 15,638,209 | 70,974,746 | 0.44% |
| 2026-01-16 | 4.60 | 4.61 | 4.51 | 4.53 | 4.47 | qfq | 24,798,500 | 112,871,878 | -1.52% |
| 2026-01-15 | 4.60 | 4.65 | 4.56 | 4.60 | 4.54 | qfq | 26,634,827 | 122,449,682 | -0.43% |
| 2026-01-14 | 4.58 | 4.65 | 4.55 | 4.62 | 4.56 | qfq | 54,998,306 | 253,218,379 | 0.65% |
| 2026-01-13 | 4.51 | 4.65 | 4.51 | 4.59 | 4.53 | qfq | 59,485,269 | 273,144,711 | 1.55% |
| 2026-01-12 | 4.49 | 4.52 | 4.47 | 4.52 | 4.46 | qfq | 30,352,368 | 136,552,547 | 0.67% |
| 2026-01-09 | 4.48 | 4.49 | 4.45 | 4.49 | 4.43 | qfq | 25,035,786 | 112,003,472 | 0.22% |
| 2026-01-08 | 4.46 | 4.49 | 4.44 | 4.48 | 4.42 | qfq | 18,004,339 | 80,456,361 | 0.45% |
| 2026-01-07 | 4.50 | 4.51 | 4.45 | 4.46 | 4.40 | qfq | 17,691,950 | 79,250,635 | -1.11% |
| 2026-01-06 | 4.49 | 4.51 | 4.48 | 4.51 | 4.45 | qfq | 19,396,973 | 87,221,512 | 0.22% |
| 2026-01-05 | 4.42 | 4.51 | 4.41 | 4.50 | 4.44 | qfq | 20,169,315 | 90,301,491 | 1.58% |
| 2025-12-31 | 4.45 | 4.47 | 4.42 | 4.43 | 4.37 | qfq | 12,551,114 | 55,674,839 | -0.23% |
| 2025-12-30 | 4.43 | 4.45 | 4.41 | 4.44 | 4.38 | qfq | 11,143,200 | 49,394,217 | -0.22% |
| 2025-12-29 | 4.46 | 4.47 | 4.43 | 4.45 | 4.39 | qfq | 13,444,600 | 59,873,409 | -0.45% |
| 2025-12-26 | 4.51 | 4.53 | 4.46 | 4.47 | 4.41 | qfq | 28,169,035 | 126,546,024 | -1.11% |
| 2025-12-25 | 4.56 | 4.57 | 4.50 | 4.52 | 4.46 | qfq | 23,019,645 | 104,116,545 | -0.88% |
| 2025-12-24 | 4.54 | 4.57 | 4.51 | 4.56 | 4.50 | qfq | 17,579,435 | 79,870,084 | 0.66% |
| 2025-12-23 | 4.58 | 4.61 | 4.51 | 4.53 | 4.47 | qfq | 23,173,389 | 105,420,677 | -1.31% |
| 2025-12-22 | 4.70 | 4.70 | 4.59 | 4.59 | 4.53 | qfq | 46,473,480 | 215,152,949 | -2.34% |
| 2025-12-19 | 4.63 | 4.71 | 4.60 | 4.70 | 4.64 | qfq | 38,914,573 | 181,770,223 | 0.86% |
| 2025-12-18 | 4.68 | 4.75 | 4.66 | 4.66 | 4.60 | qfq | 38,237,720 | 179,477,079 | -1.27% |
| 2025-12-17 | 4.57 | 4.79 | 4.50 | 4.72 | 4.66 | qfq | 62,112,912 | 289,516,169 | 3.06% |
| 2025-12-16 | 4.65 | 4.73 | 4.57 | 4.58 | 4.52 | qfq | 51,397,678 | 238,523,738 | -3.78% |
| 2025-12-15 | 4.91 | 5.00 | 4.74 | 4.76 | 4.70 | qfq | 98,214,933 | 473,208,548 | 0.85% |
| 2025-12-12 | 4.51 | 4.78 | 4.44 | 4.72 | 4.66 | qfq | 82,044,154 | 383,980,118 | 5.36% |
| 2025-12-11 | 4.56 | 4.60 | 4.47 | 4.48 | 4.42 | qfq | 20,042,325 | 90,817,126 | -1.75% |
| 2025-12-10 | 4.48 | 4.59 | 4.44 | 4.56 | 4.50 | qfq | 20,667,500 | 93,519,806 | 1.56% |
| 2025-12-09 | 4.58 | 4.59 | 4.48 | 4.49 | 4.43 | qfq | 17,832,200 | 80,733,417 | -1.97% |
| 2025-12-08 | 4.63 | 4.64 | 4.56 | 4.58 | 4.52 | qfq | 21,171,333 | 97,250,811 | -0.87% |
| 2025-12-05 | 4.65 | 4.65 | 4.53 | 4.62 | 4.56 | qfq | 30,203,980 | 138,378,536 | -0.86% |
| 2025-12-04 | 4.60 | 4.72 | 4.54 | 4.66 | 4.60 | qfq | 43,912,300 | 204,246,806 | 0.87% |
| 2025-12-03 | 4.64 | 4.70 | 4.60 | 4.62 | 4.56 | qfq | 25,570,900 | 118,534,541 | -0.43% |
| 2025-12-02 | 4.58 | 4.66 | 4.53 | 4.64 | 4.58 | qfq | 24,955,738 | 115,138,973 | 0.65% |
| 2025-12-01 | 4.53 | 4.62 | 4.52 | 4.61 | 4.55 | qfq | 20,891,156 | 95,753,515 | 1.54% |
| 2025-11-28 | 4.56 | 4.58 | 4.49 | 4.54 | 4.48 | qfq | 16,804,798 | 75,955,653 | -0.66% |
| 2025-11-27 | 4.58 | 4.59 | 4.51 | 4.57 | 4.51 | qfq | 19,767,650 | 89,904,956 | -0.44% |
| 2025-11-26 | 4.51 | 4.65 | 4.50 | 4.59 | 4.53 | qfq | 36,237,026 | 166,528,553 | 1.55% |
| 2025-11-25 | 4.40 | 4.55 | 4.37 | 4.52 | 4.46 | qfq | 26,106,619 | 117,095,387 | 3.43% |
| 2025-11-24 | 4.32 | 4.39 | 4.32 | 4.37 | 4.31 | qfq | 18,955,425 | 82,728,825 | 1.39% |
| 2025-11-21 | 4.51 | 4.52 | 4.30 | 4.31 | 4.25 | qfq | 31,756,971 | 138,929,726 | -4.43% |
| 2025-11-20 | 4.50 | 4.56 | 4.48 | 4.51 | 4.45 | qfq | 20,061,500 | 90,683,445 | 0.22% |
| 2025-11-19 | 4.60 | 4.61 | 4.47 | 4.50 | 4.44 | qfq | 25,317,978 | 114,715,179 | -2.60% |
| 2025-11-18 | 4.66 | 4.70 | 4.58 | 4.62 | 4.56 | qfq | 23,150,815 | 107,000,728 | -1.28% |
| 2025-11-17 | 4.75 | 4.76 | 4.64 | 4.68 | 4.62 | qfq | 25,100,922 | 117,339,449 | -1.27% |
| 2025-11-14 | 4.72 | 4.77 | 4.70 | 4.74 | 4.68 | qfq | 24,223,824 | 115,090,953 | 0.21% |
| 2025-11-13 | 4.68 | 4.74 | 4.65 | 4.73 | 4.67 | qfq | 24,225,568 | 114,070,119 | 1.07% |
| 2025-11-12 | 4.69 | 4.74 | 4.64 | 4.68 | 4.62 | qfq | 22,275,945 | 104,273,028 | -0.43% |
| 2025-11-11 | 4.65 | 4.70 | 4.63 | 4.70 | 4.64 | qfq | 25,197,447 | 117,913,683 | 1.08% |
| 2025-11-10 | 4.60 | 4.66 | 4.60 | 4.65 | 4.59 | qfq | 19,145,900 | 88,872,434 | 1.09% |
| 2025-11-07 | 4.60 | 4.63 | 4.58 | 4.60 | 4.54 | qfq | 14,523,633 | 66,968,541 | -0.22% |
| 2025-11-06 | 4.64 | 4.64 | 4.58 | 4.61 | 4.55 | qfq | 14,214,900 | 65,418,570 | -0.43% |
| 2025-11-05 | 4.55 | 4.64 | 4.53 | 4.63 | 4.57 | qfq | 24,719,070 | 113,596,856 | 1.09% |
| 2025-11-04 | 4.53 | 4.64 | 4.50 | 4.58 | 4.52 | qfq | 30,971,729 | 141,671,079 | 0.88% |
| 2025-11-03 | 4.54 | 4.55 | 4.48 | 4.54 | 4.48 | qfq | 20,148,907 | 91,053,304 | 1.11% |
| 2025-10-31 | 4.41 | 4.50 | 4.41 | 4.49 | 4.43 | qfq | 21,001,600 | 93,982,752 | 1.58% |
| 2025-10-30 | 4.46 | 4.47 | 4.41 | 4.42 | 4.36 | qfq | 17,104,739 | 75,807,949 | -1.12% |
| 2025-10-29 | 4.46 | 4.49 | 4.43 | 4.47 | 4.41 | qfq | 23,412,072 | 104,226,430 | -0.89% |
| 2025-10-28 | 4.44 | 4.56 | 4.42 | 4.51 | 4.45 | qfq | 35,199,864 | 158,310,589 | 1.58% |
| 2025-10-27 | 4.43 | 4.44 | 4.41 | 4.44 | 4.38 | qfq | 11,855,696 | 52,490,488 | 0.45% |
| 2025-10-24 | 4.44 | 4.45 | 4.40 | 4.42 | 4.36 | qfq | 13,141,953 | 58,135,618 | -0.45% |
| 2025-10-23 | 4.43 | 4.46 | 4.40 | 4.44 | 4.38 | qfq | 14,304,800 | 63,274,086 | -0.22% |
| 2025-10-22 | 4.41 | 4.48 | 4.41 | 4.45 | 4.39 | qfq | 17,321,930 | 77,079,823 | 0.45% |
| 2025-10-21 | 4.34 | 4.43 | 4.33 | 4.43 | 4.37 | qfq | 15,388,103 | 67,660,835 | 1.84% |
| 2025-10-20 | 4.36 | 4.37 | 4.32 | 4.35 | 4.29 | qfq | 9,054,457 | 39,318,536 | 0.69% |
| 2025-10-17 | 4.41 | 4.42 | 4.32 | 4.32 | 4.26 | qfq | 14,884,380 | 65,013,973 | -2.04% |
| 2025-10-16 | 4.41 | 4.44 | 4.39 | 4.41 | 4.35 | qfq | 12,390,050 | 54,642,175 | -0.23% |
| 2025-10-15 | 4.36 | 4.44 | 4.34 | 4.42 | 4.36 | qfq | 15,361,474 | 67,580,538 | 1.38% |
| 2025-10-14 | 4.37 | 4.39 | 4.34 | 4.36 | 4.30 | qfq | 14,017,500 | 61,188,889 | 0.00% |
| 2025-10-13 | 4.28 | 4.37 | 4.27 | 4.36 | 4.30 | qfq | 13,615,086 | 58,800,333 | -0.68% |
| 2025-10-10 | 4.38 | 4.41 | 4.36 | 4.39 | 4.33 | qfq | 14,162,493 | 62,175,901 | 0.46% |
| 2025-10-09 | 4.36 | 4.38 | 4.31 | 4.37 | 4.31 | qfq | 14,655,480 | 63,697,475 | 0.23% |
| 2025-09-30 | 4.31 | 4.37 | 4.30 | 4.36 | 4.30 | qfq | 14,925,759 | 64,781,406 | 1.16% |
| 2025-09-29 | 4.30 | 4.32 | 4.24 | 4.31 | 4.25 | qfq | 11,782,288 | 50,548,747 | 0.47% |
| 2025-09-26 | 4.28 | 4.33 | 4.26 | 4.29 | 4.23 | qfq | 10,578,602 | 45,472,015 | 0.00% |
| 2025-09-25 | 4.34 | 4.38 | 4.28 | 4.29 | 4.23 | qfq | 15,893,256 | 68,604,385 | -1.83% |
| 2025-09-24 | 4.32 | 4.37 | 4.30 | 4.37 | 4.29 | qfq | 14,376,393 | 62,469,206 | 0.92% |
| 2025-09-23 | 4.42 | 4.43 | 4.25 | 4.33 | 4.25 | qfq | 20,981,384 | 90,514,535 | -2.26% |
| 2025-09-22 | 4.47 | 4.49 | 4.42 | 4.43 | 4.35 | qfq | 13,617,758 | 60,578,527 | 0.23% |
| 2025-09-19 | 4.53 | 4.54 | 4.42 | 4.42 | 4.34 | qfq | 20,947,199 | 93,543,087 | -2.64% |
| 2025-09-18 | 4.61 | 4.63 | 4.49 | 4.54 | 4.46 | qfq | 23,929,145 | 109,669,162 | -1.73% |
| 2025-09-17 | 4.64 | 4.65 | 4.59 | 4.62 | 4.54 | qfq | 16,671,218 | 76,900,749 | -0.43% |
| 2025-09-16 | 4.55 | 4.67 | 4.54 | 4.64 | 4.56 | qfq | 24,527,665 | 112,804,325 | 1.75% |
| 2025-09-15 | 4.57 | 4.58 | 4.54 | 4.56 | 4.48 | qfq | 12,873,001 | 58,692,191 | -0.44% |
| 2025-09-12 | 4.56 | 4.59 | 4.53 | 4.58 | 4.50 | qfq | 18,287,900 | 83,349,214 | 0.44% |
| 2025-09-11 | 4.53 | 4.56 | 4.46 | 4.56 | 4.48 | qfq | 16,547,924 | 74,901,637 | 0.44% |
| 2025-09-10 | 4.55 | 4.56 | 4.52 | 4.54 | 4.46 | qfq | 11,897,986 | 54,000,253 | 0.00% |
| 2025-09-09 | 4.59 | 4.60 | 4.53 | 4.54 | 4.46 | qfq | 15,773,434 | 71,888,017 | -1.30% |
| 2025-09-08 | 4.59 | 4.60 | 4.53 | 4.60 | 4.52 | qfq | 21,019,601 | 96,095,588 | 0.66% |
| 2025-09-05 | 4.53 | 4.57 | 4.48 | 4.57 | 4.49 | qfq | 20,694,947 | 93,697,213 | 1.11% |
| 2025-09-04 | 4.51 | 4.56 | 4.46 | 4.52 | 4.44 | qfq | 20,344,700 | 91,923,519 | 0.44% |
| 2025-09-03 | 4.61 | 4.62 | 4.48 | 4.50 | 4.42 | qfq | 19,646,000 | 89,488,378 | -2.39% |
| 2025-09-02 | 4.68 | 4.69 | 4.55 | 4.61 | 4.53 | qfq | 24,984,126 | 114,911,528 | -1.71% |
| 2025-09-01 | 4.60 | 4.70 | 4.56 | 4.69 | 4.61 | qfq | 28,552,700 | 132,885,046 | 2.18% |
| 2025-08-29 | 4.61 | 4.63 | 4.56 | 4.59 | 4.51 | qfq | 21,476,758 | 98,668,989 | -0.86% |
| 2025-08-28 | 4.65 | 4.68 | 4.46 | 4.63 | 4.55 | qfq | 36,748,889 | 168,380,192 | -0.22% |
| 2025-08-27 | 4.83 | 4.85 | 4.64 | 4.64 | 4.56 | qfq | 51,852,278 | 246,098,004 | -4.13% |
| 2025-08-26 | 4.83 | 4.86 | 4.82 | 4.84 | 4.76 | qfq | 25,633,999 | 124,145,121 | -0.41% |
| 2025-08-25 | 4.84 | 4.88 | 4.81 | 4.86 | 4.77 | qfq | 37,295,916 | 180,661,993 | 0.41% |
| 2025-08-22 | 4.85 | 4.87 | 4.78 | 4.84 | 4.76 | qfq | 39,881,862 | 192,127,374 | -0.41% |
| 2025-08-21 | 4.91 | 4.93 | 4.83 | 4.86 | 4.77 | qfq | 38,980,705 | 189,969,603 | -1.22% |
| 2025-08-20 | 4.93 | 4.94 | 4.84 | 4.92 | 4.83 | qfq | 50,519,242 | 246,522,389 | -0.61% |
| 2025-08-19 | 4.88 | 5.11 | 4.86 | 4.95 | 4.86 | qfq | 76,914,821 | 382,702,276 | 0.81% |
| 2025-08-18 | 4.88 | 4.93 | 4.85 | 4.91 | 4.82 | qfq | 80,162,314 | 391,377,913 | 0.20% |
| 2025-08-15 | 4.83 | 4.91 | 4.78 | 4.90 | 4.81 | qfq | 88,216,815 | 428,002,932 | -0.41% |
| 2025-08-14 | 5.07 | 5.19 | 4.87 | 4.92 | 4.83 | qfq | 129,316,722 | 651,216,344 | 0.20% |
| 2025-08-13 | 4.97 | 4.99 | 4.80 | 4.91 | 4.82 | qfq | 125,413,510 | 612,444,824 | -2.19% |
| 2025-08-12 | 4.94 | 5.48 | 4.94 | 5.02 | 4.93 | qfq | 200,782,430 | 1,038,053,113 | 7.73% |
| 2025-08-11 | 4.57 | 4.68 | 4.56 | 4.66 | 4.58 | qfq | 33,938,826 | 157,153,450 | 1.97% |
| 2025-08-08 | 4.55 | 4.63 | 4.52 | 4.57 | 4.49 | qfq | 30,296,900 | 138,619,238 | 0.22% |
| 2025-08-07 | 4.58 | 4.64 | 4.53 | 4.56 | 4.48 | qfq | 34,755,797 | 159,023,064 | -0.65% |
| 2025-08-06 | 4.66 | 4.74 | 4.56 | 4.59 | 4.51 | qfq | 45,190,905 | 207,933,033 | -1.92% |
| 2025-08-05 | 4.73 | 4.78 | 4.65 | 4.68 | 4.60 | qfq | 38,944,800 | 182,898,660 | -1.06% |
| 2025-08-04 | 4.66 | 4.73 | 4.56 | 4.73 | 4.65 | qfq | 53,055,591 | 246,643,565 | 0.64% |
| 2025-08-01 | 4.65 | 4.81 | 4.65 | 4.70 | 4.62 | qfq | 50,654,661 | 239,717,734 | 0.43% |
| 2025-07-31 | 4.71 | 4.77 | 4.65 | 4.68 | 4.60 | qfq | 52,466,201 | 247,104,012 | -1.27% |
| 2025-07-30 | 4.67 | 4.79 | 4.66 | 4.74 | 4.66 | qfq | 62,509,846 | 296,305,193 | 1.07% |
| 2025-07-29 | 4.70 | 4.72 | 4.60 | 4.69 | 4.61 | qfq | 46,895,018 | 219,177,731 | 0.21% |
| 2025-07-28 | 4.60 | 4.75 | 4.60 | 4.68 | 4.60 | qfq | 45,964,255 | 215,655,870 | 1.30% |
| 2025-07-25 | 4.62 | 4.72 | 4.60 | 4.62 | 4.54 | qfq | 43,579,421 | 202,993,700 | -0.43% |
| 2025-07-24 | 4.53 | 4.65 | 4.51 | 4.64 | 4.56 | qfq | 50,624,430 | 232,899,890 | 2.88% |
| 2025-07-23 | 4.55 | 4.59 | 4.51 | 4.51 | 4.43 | qfq | 32,806,750 | 148,980,913 | -0.88% |
| 2025-07-22 | 4.58 | 4.60 | 4.51 | 4.55 | 4.47 | qfq | 36,006,325 | 163,776,258 | -0.44% |
| 2025-07-21 | 4.53 | 4.60 | 4.50 | 4.57 | 4.49 | qfq | 50,958,322 | 232,509,865 | -0.44% |
| 2025-07-18 | 4.61 | 4.63 | 4.52 | 4.59 | 4.51 | qfq | 42,971,425 | 195,901,946 | -1.08% |
| 2025-07-17 | 4.52 | 4.73 | 4.51 | 4.64 | 4.56 | qfq | 82,380,000 | 382,211,651 | 2.43% |
| 2025-07-16 | 4.40 | 4.54 | 4.37 | 4.53 | 4.45 | qfq | 51,167,684 | 229,488,371 | 2.95% |
| 2025-07-15 | 4.47 | 4.48 | 4.36 | 4.40 | 4.32 | qfq | 29,885,700 | 131,566,009 | -2.00% |
| 2025-07-14 | 4.43 | 4.49 | 4.41 | 4.49 | 4.41 | qfq | 30,184,800 | 134,753,999 | 1.35% |
| 2025-07-11 | 4.42 | 4.45 | 4.40 | 4.43 | 4.35 | qfq | 24,049,000 | 106,498,893 | 0.23% |
| 2025-07-10 | 4.35 | 4.46 | 4.35 | 4.42 | 4.34 | qfq | 38,479,100 | 169,901,814 | 1.38% |
| 2025-07-09 | 4.38 | 4.39 | 4.33 | 4.36 | 4.28 | qfq | 26,502,800 | 115,671,348 | -0.68% |
| 2025-07-08 | 4.35 | 4.44 | 4.35 | 4.39 | 4.31 | qfq | 29,787,800 | 130,614,305 | 0.46% |
| 2025-07-07 | 4.36 | 4.40 | 4.35 | 4.37 | 4.29 | qfq | 20,156,200 | 88,071,935 | 0.23% |
| 2025-07-04 | 4.37 | 4.48 | 4.34 | 4.36 | 4.28 | qfq | 29,743,300 | 130,205,786 | -0.68% |
| 2025-07-03 | 4.30 | 4.40 | 4.28 | 4.39 | 4.31 | qfq | 44,964,500 | 195,775,875 | 2.33% |
| 2025-07-02 | 4.29 | 4.34 | 4.27 | 4.29 | 4.21 | qfq | 25,879,152 | 111,417,564 | -0.46% |
| 2025-07-01 | 4.23 | 4.33 | 4.21 | 4.31 | 4.23 | qfq | 36,278,105 | 155,291,326 | 1.89% |
| 2025-06-30 | 4.21 | 4.23 | 4.20 | 4.23 | 4.16 | qfq | 13,063,650 | 55,097,231 | 0.48% |
| 2025-06-27 | 4.20 | 4.26 | 4.20 | 4.21 | 4.14 | qfq | 14,978,158 | 63,341,617 | 0.24% |
| 2025-06-26 | 4.24 | 4.25 | 4.19 | 4.20 | 4.13 | qfq | 19,433,558 | 82,034,940 | -1.41% |
| 2025-06-25 | 4.23 | 4.27 | 4.19 | 4.26 | 4.19 | qfq | 26,387,900 | 111,573,458 | 0.00% |
| 2025-06-24 | 4.14 | 4.32 | 4.14 | 4.26 | 4.19 | qfq | 27,726,500 | 117,252,392 | 2.65% |
| 2025-06-23 | 4.10 | 4.16 | 4.07 | 4.15 | 4.08 | qfq | 14,148,900 | 58,373,116 | 1.22% |
| 2025-06-20 | 4.10 | 4.13 | 4.10 | 4.10 | 4.03 | qfq | 11,998,500 | 49,360,203 | -0.24% |
| 2025-06-19 | 4.22 | 4.23 | 4.09 | 4.11 | 4.04 | qfq | 24,736,400 | 102,515,627 | -2.84% |
| 2025-06-18 | 4.28 | 4.29 | 4.21 | 4.23 | 4.16 | qfq | 24,529,800 | 103,921,983 | -2.08% |
| 2025-06-17 | 4.35 | 4.43 | 4.29 | 4.32 | 4.24 | qfq | 32,460,555 | 141,129,887 | -0.92% |
| 2025-06-16 | 4.28 | 4.44 | 4.24 | 4.36 | 4.28 | qfq | 55,304,172 | 240,682,161 | 1.87% |
| 2025-06-13 | 4.33 | 4.36 | 4.24 | 4.28 | 4.20 | qfq | 36,208,100 | 155,478,308 | -1.38% |
| 2025-06-12 | 4.33 | 4.35 | 4.30 | 4.34 | 4.26 | qfq | 17,032,000 | 73,670,338 | 0.00% |
| 2025-06-11 | 4.35 | 4.39 | 4.32 | 4.34 | 4.26 | qfq | 23,307,000 | 101,219,999 | -0.23% |
| 2025-06-10 | 4.32 | 4.41 | 4.29 | 4.35 | 4.27 | qfq | 41,040,130 | 178,992,540 | 0.23% |
| 2025-06-09 | 4.22 | 4.35 | 4.21 | 4.34 | 4.26 | qfq | 42,952,721 | 185,406,607 | 3.09% |
| 2025-06-06 | 4.22 | 4.27 | 4.19 | 4.21 | 4.14 | qfq | 17,423,300 | 73,541,725 | -0.47% |
| 2025-06-05 | 4.27 | 4.29 | 4.20 | 4.23 | 4.16 | qfq | 29,114,200 | 123,225,547 | -1.17% |
| 2025-06-04 | 4.29 | 4.35 | 4.23 | 4.28 | 4.20 | qfq | 28,543,467 | 121,753,023 | 0.00% |
| 2025-06-03 | 4.14 | 4.29 | 4.14 | 4.28 | 4.20 | qfq | 37,399,453 | 158,180,105 | 2.88% |
| 2025-05-30 | 4.14 | 4.23 | 4.14 | 4.16 | 4.09 | qfq | 31,263,845 | 130,715,920 | 0.00% |
| 2025-05-29 | 4.08 | 4.17 | 4.05 | 4.16 | 4.09 | qfq | 31,735,000 | 131,107,446 | 1.96% |
| 2025-05-28 | 4.10 | 4.12 | 4.05 | 4.08 | 4.01 | qfq | 14,825,600 | 60,440,899 | -1.45% |
| 2025-05-27 | 4.09 | 4.15 | 4.07 | 4.14 | 4.02 | qfq | 22,004,100 | 90,686,612 | 0.98% |
| 2025-05-26 | 4.14 | 4.16 | 4.06 | 4.10 | 3.98 | qfq | 28,465,935 | 116,551,907 | -0.97% |
| 2025-05-23 | 4.13 | 4.23 | 4.12 | 4.14 | 4.02 | qfq | 32,578,245 | 136,411,054 | 0.24% |
| 2025-05-22 | 4.18 | 4.18 | 4.12 | 4.13 | 4.01 | qfq | 17,263,525 | 71,622,671 | -1.43% |
| 2025-05-21 | 4.18 | 4.24 | 4.18 | 4.19 | 4.07 | qfq | 20,627,625 | 86,809,065 | -0.24% |
| 2025-05-20 | 4.14 | 4.28 | 4.14 | 4.20 | 4.08 | qfq | 21,585,799 | 90,535,675 | 1.20% |
| 2025-05-19 | 4.17 | 4.18 | 4.12 | 4.15 | 4.03 | qfq | 18,188,100 | 75,372,284 | -0.72% |
| 2025-05-16 | 4.12 | 4.19 | 4.10 | 4.18 | 4.06 | qfq | 29,613,200 | 123,061,421 | 1.46% |
| 2025-05-15 | 4.12 | 4.16 | 4.11 | 4.12 | 4.00 | qfq | 18,398,012 | 76,130,181 | -0.24% |
| 2025-05-14 | 4.11 | 4.15 | 4.08 | 4.13 | 4.01 | qfq | 17,825,725 | 73,255,047 | 0.00% |
| 2025-05-13 | 4.15 | 4.16 | 4.11 | 4.13 | 4.01 | qfq | 15,296,800 | 63,201,635 | 0.00% |
| 2025-05-12 | 4.14 | 4.15 | 4.10 | 4.13 | 4.01 | qfq | 15,188,706 | 62,564,074 | 0.24% |
| 2025-05-09 | 4.14 | 4.16 | 4.11 | 4.12 | 4.00 | qfq | 14,556,644 | 60,150,011 | -0.72% |
| 2025-05-08 | 4.11 | 4.16 | 4.11 | 4.15 | 4.03 | qfq | 17,646,300 | 73,108,652 | 0.48% |
| 2025-05-07 | 4.13 | 4.17 | 4.10 | 4.13 | 4.01 | qfq | 26,858,900 | 111,112,138 | 0.73% |
| 2025-05-06 | 4.04 | 4.10 | 4.04 | 4.10 | 3.98 | qfq | 21,584,198 | 88,064,348 | 1.99% |
| 2025-04-30 | 4.04 | 4.06 | 4.01 | 4.02 | 3.90 | qfq | 19,953,300 | 80,476,868 | -0.50% |
| 2025-04-29 | 4.03 | 4.09 | 4.02 | 4.04 | 3.92 | qfq | 16,292,600 | 66,025,643 | -0.25% |
| 2025-04-28 | 4.15 | 4.15 | 4.03 | 4.05 | 3.93 | qfq | 24,141,200 | 97,944,857 | -2.17% |
| 2025-04-25 | 4.17 | 4.20 | 4.13 | 4.14 | 4.02 | qfq | 28,575,200 | 118,670,765 | -0.72% |
| 2025-04-24 | 4.24 | 4.25 | 4.09 | 4.17 | 4.05 | qfq | 53,826,300 | 224,046,824 | -4.36% |
| 2025-04-23 | 4.37 | 4.40 | 4.33 | 4.36 | 4.23 | qfq | 27,230,555 | 118,647,365 | -0.46% |
| 2025-04-22 | 4.27 | 4.39 | 4.25 | 4.38 | 4.25 | qfq | 35,654,100 | 154,452,500 | 2.58% |
| 2025-04-21 | 4.19 | 4.29 | 4.17 | 4.27 | 4.14 | qfq | 28,242,338 | 120,196,529 | 1.67% |
| 2025-04-18 | 4.17 | 4.24 | 4.15 | 4.20 | 4.08 | qfq | 18,034,800 | 75,597,109 | 0.48% |
| 2025-04-17 | 4.14 | 4.21 | 4.12 | 4.18 | 4.06 | qfq | 16,764,431 | 70,162,200 | 0.24% |
| 2025-04-16 | 4.24 | 4.24 | 4.10 | 4.17 | 4.05 | qfq | 28,818,300 | 120,200,895 | -2.11% |
| 2025-04-15 | 4.22 | 4.29 | 4.17 | 4.26 | 4.13 | qfq | 30,207,600 | 128,258,247 | 0.47% |
| 2025-04-14 | 4.21 | 4.28 | 4.19 | 4.24 | 4.12 | qfq | 30,641,900 | 129,649,456 | 1.68% |
| 2025-04-11 | 4.15 | 4.23 | 4.13 | 4.17 | 4.05 | qfq | 24,760,800 | 103,534,770 | -0.48% |
| 2025-04-10 | 4.21 | 4.30 | 4.18 | 4.19 | 4.07 | qfq | 47,782,582 | 202,611,113 | 0.48% |
| 2025-04-09 | 4.01 | 4.18 | 3.77 | 4.17 | 4.05 | qfq | 54,790,482 | 218,872,625 | 1.46% |
| 2025-04-08 | 4.08 | 4.20 | 4.01 | 4.11 | 3.99 | qfq | 46,949,255 | 192,877,182 | 2.49% |
| 2025-04-07 | 4.42 | 4.53 | 3.87 | 4.01 | 3.89 | qfq | 82,682,657 | 346,177,109 | -13.58% |
| 2025-04-03 | 4.54 | 4.70 | 4.53 | 4.64 | 4.50 | qfq | 54,257,425 | 251,405,405 | 1.53% |
| 2025-04-02 | 4.60 | 4.61 | 4.54 | 4.57 | 4.44 | qfq | 33,464,602 | 153,064,484 | -0.65% |
| 2025-04-01 | 4.42 | 4.68 | 4.41 | 4.60 | 4.46 | qfq | 75,771,595 | 348,091,659 | 4.55% |
| 2025-03-31 | 4.44 | 4.48 | 4.35 | 4.40 | 4.27 | qfq | 33,332,629 | 147,131,453 | -2.00% |
| 2025-03-28 | 4.54 | 4.63 | 4.49 | 4.49 | 4.36 | qfq | 43,865,799 | 199,549,054 | -1.54% |
| 2025-03-27 | 4.51 | 4.58 | 4.44 | 4.56 | 4.43 | qfq | 41,848,380 | 189,152,010 | 0.66% |
| 2025-03-26 | 4.46 | 4.56 | 4.44 | 4.53 | 4.40 | qfq | 45,471,162 | 205,327,301 | 0.89% |
| 2025-03-25 | 4.32 | 4.52 | 4.30 | 4.49 | 4.36 | qfq | 54,803,552 | 243,235,914 | 3.94% |
| 2025-03-24 | 4.41 | 4.43 | 4.25 | 4.32 | 4.19 | qfq | 29,970,751 | 129,889,785 | -1.82% |
| 2025-03-21 | 4.46 | 4.51 | 4.39 | 4.40 | 4.27 | qfq | 28,043,551 | 124,636,763 | -1.12% |
| 2025-03-20 | 4.45 | 4.47 | 4.44 | 4.45 | 4.32 | qfq | 20,837,963 | 92,815,603 | -0.22% |
| 2025-03-19 | 4.49 | 4.52 | 4.44 | 4.46 | 4.33 | qfq | 23,643,800 | 105,593,687 | -1.11% |
| 2025-03-18 | 4.49 | 4.55 | 4.45 | 4.51 | 4.38 | qfq | 36,523,470 | 164,128,177 | 0.45% |
| 2025-03-17 | 4.41 | 4.51 | 4.38 | 4.49 | 4.36 | qfq | 41,969,688 | 186,648,399 | 1.81% |
| 2025-03-14 | 4.30 | 4.41 | 4.28 | 4.41 | 4.28 | qfq | 35,124,185 | 152,957,868 | 3.04% |
| 2025-03-13 | 4.32 | 4.34 | 4.24 | 4.28 | 4.15 | qfq | 18,203,700 | 77,906,461 | -1.15% |
| 2025-03-12 | 4.31 | 4.35 | 4.30 | 4.33 | 4.20 | qfq | 23,243,525 | 100,566,108 | 0.46% |
| 2025-03-11 | 4.27 | 4.32 | 4.23 | 4.31 | 4.18 | qfq | 19,557,100 | 83,576,482 | 0.23% |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.30 | 4.17 | qfq | 20,686,596 | 88,667,211 | 1.18% |
| 2025-03-07 | 4.27 | 4.30 | 4.24 | 4.25 | 4.13 | qfq | 21,910,550 | 93,468,092 | -0.93% |
| 2025-03-06 | 4.25 | 4.29 | 4.23 | 4.29 | 4.16 | qfq | 22,256,500 | 94,942,609 | 1.18% |
| 2025-03-05 | 4.26 | 4.28 | 4.20 | 4.24 | 4.12 | qfq | 14,954,146 | 63,153,279 | -0.47% |
| 2025-03-04 | 4.22 | 4.27 | 4.18 | 4.26 | 4.13 | qfq | 17,105,479 | 72,658,878 | 0.47% |
| 2025-03-03 | 4.22 | 4.30 | 4.21 | 4.24 | 4.12 | qfq | 19,449,900 | 82,811,906 | 0.47% |
| 2025-02-28 | 4.33 | 4.36 | 4.21 | 4.22 | 4.10 | qfq | 26,608,166 | 113,744,027 | -2.99% |
| 2025-02-27 | 4.37 | 4.40 | 4.30 | 4.35 | 4.22 | qfq | 23,045,200 | 100,166,584 | -0.46% |
| 2025-02-26 | 4.33 | 4.38 | 4.33 | 4.37 | 4.24 | qfq | 20,621,238 | 89,815,007 | 0.69% |
| 2025-02-25 | 4.37 | 4.39 | 4.33 | 4.34 | 4.21 | qfq | 16,765,825 | 73,017,100 | -1.14% |
| 2025-02-24 | 4.37 | 4.41 | 4.35 | 4.39 | 4.26 | qfq | 20,596,200 | 90,169,914 | 0.46% |
| 2025-02-21 | 4.39 | 4.42 | 4.33 | 4.37 | 4.24 | qfq | 21,381,253 | 93,341,050 | -0.68% |
| 2025-02-20 | 4.38 | 4.46 | 4.36 | 4.40 | 4.27 | qfq | 22,327,332 | 98,650,954 | 0.46% |
| 2025-02-19 | 4.33 | 4.38 | 4.31 | 4.38 | 4.25 | qfq | 18,911,800 | 82,246,996 | 1.15% |
| 2025-02-18 | 4.48 | 4.51 | 4.31 | 4.33 | 4.20 | qfq | 34,174,832 | 150,202,517 | -3.99% |
| 2025-02-17 | 4.50 | 4.54 | 4.46 | 4.51 | 4.38 | qfq | 28,591,134 | 128,908,188 | 0.45% |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.49 | 4.36 | qfq | 24,989,800 | 112,151,033 | 0.90% |
| 2025-02-13 | 4.47 | 4.49 | 4.44 | 4.45 | 4.32 | qfq | 19,280,211 | 86,045,815 | -0.89% |
| 2025-02-12 | 4.48 | 4.49 | 4.42 | 4.49 | 4.36 | qfq | 18,662,092 | 83,224,538 | 0.22% |
| 2025-02-11 | 4.54 | 4.55 | 4.45 | 4.48 | 4.35 | qfq | 19,679,682 | 88,132,805 | -1.32% |
| 2025-02-10 | 4.47 | 4.54 | 4.47 | 4.54 | 4.41 | qfq | 24,751,100 | 111,617,880 | 1.34% |
| 2025-02-07 | 4.41 | 4.50 | 4.40 | 4.48 | 4.35 | qfq | 32,413,792 | 144,661,024 | 1.36% |
| 2025-02-06 | 4.39 | 4.42 | 4.32 | 4.42 | 4.29 | qfq | 23,617,300 | 103,383,014 | 0.68% |
| 2025-02-05 | 4.38 | 4.41 | 4.35 | 4.39 | 4.26 | qfq | 16,167,837 | 70,801,142 | 1.15% |
| 2025-01-27 | 4.32 | 4.40 | 4.30 | 4.34 | 4.21 | qfq | 17,695,825 | 77,208,473 | 0.46% |
| 2025-01-24 | 4.31 | 4.33 | 4.27 | 4.32 | 4.19 | qfq | 13,428,400 | 57,784,125 | 0.47% |
| 2025-01-23 | 4.33 | 4.38 | 4.30 | 4.30 | 4.17 | qfq | 17,538,500 | 76,217,404 | 0.47% |
| 2025-01-22 | 4.34 | 4.34 | 4.25 | 4.28 | 4.15 | qfq | 11,889,100 | 51,022,674 | -1.61% |
| 2025-01-21 | 4.41 | 4.42 | 4.32 | 4.35 | 4.22 | qfq | 15,629,489 | 68,041,654 | -1.14% |
| 2025-01-20 | 4.37 | 4.42 | 4.35 | 4.40 | 4.27 | qfq | 19,014,611 | 83,555,976 | 1.15% |
| 2025-01-17 | 4.32 | 4.37 | 4.28 | 4.35 | 4.22 | qfq | 16,211,111 | 70,278,486 | 0.93% |
| 2025-01-16 | 4.32 | 4.37 | 4.28 | 4.31 | 4.18 | qfq | 17,880,100 | 77,452,760 | 0.23% |
| 2025-01-15 | 4.33 | 4.35 | 4.27 | 4.30 | 4.17 | qfq | 18,084,425 | 77,839,721 | -0.92% |
| 2025-01-14 | 4.26 | 4.35 | 4.23 | 4.34 | 4.21 | qfq | 25,582,342 | 110,233,817 | 2.60% |
| 2025-01-13 | 4.16 | 4.24 | 4.10 | 4.23 | 4.11 | qfq | 16,922,200 | 70,836,532 | 0.71% |
| 2025-01-10 | 4.36 | 4.37 | 4.20 | 4.20 | 4.08 | qfq | 22,748,200 | 97,441,478 | -3.67% |
| 2025-01-09 | 4.37 | 4.42 | 4.31 | 4.36 | 4.23 | qfq | 21,751,697 | 94,989,788 | -0.91% |
| 2025-01-08 | 4.44 | 4.51 | 4.31 | 4.40 | 4.27 | qfq | 33,058,497 | 146,123,043 | -1.12% |
| 2025-01-07 | 4.46 | 4.48 | 4.35 | 4.45 | 4.32 | qfq | 37,958,800 | 167,090,069 | -1.98% |
| 2025-01-06 | 4.33 | 4.58 | 4.29 | 4.54 | 4.41 | qfq | 53,180,537 | 238,000,208 | 5.83% |
| 2025-01-03 | 4.36 | 4.43 | 4.26 | 4.29 | 4.16 | qfq | 22,229,000 | 96,785,318 | -1.38% |
| 2025-01-02 | 4.45 | 4.49 | 4.31 | 4.35 | 4.22 | qfq | 20,262,700 | 89,300,315 | -2.47% |
| 2024-12-31 | 4.58 | 4.61 | 4.45 | 4.46 | 4.33 | qfq | 17,954,793 | 81,019,258 | -2.41% |
| 2024-12-30 | 4.59 | 4.60 | 4.53 | 4.57 | 4.44 | qfq | 15,759,689 | 71,883,318 | -0.87% |
| 2024-12-27 | 4.52 | 4.67 | 4.51 | 4.61 | 4.47 | qfq | 19,429,100 | 89,418,400 | 1.77% |
| 2024-12-26 | 4.52 | 4.57 | 4.51 | 4.53 | 4.40 | qfq | 15,424,200 | 70,077,910 | -0.22% |
| 2024-12-25 | 4.64 | 4.66 | 4.48 | 4.54 | 4.41 | qfq | 22,829,666 | 103,427,365 | -1.94% |
| 2024-12-24 | 4.59 | 4.66 | 4.57 | 4.63 | 4.49 | qfq | 18,000,081 | 83,009,625 | 1.09% |
| 2024-12-23 | 4.77 | 4.77 | 4.56 | 4.58 | 4.45 | qfq | 29,402,081 | 136,394,332 | -3.98% |
| 2024-12-20 | 4.75 | 4.80 | 4.73 | 4.77 | 4.63 | qfq | 23,074,715 | 109,987,707 | 0.21% |
| 2024-12-19 | 4.76 | 4.80 | 4.68 | 4.76 | 4.62 | qfq | 28,821,477 | 136,322,629 | -1.04% |
| 2024-12-18 | 4.82 | 4.87 | 4.77 | 4.81 | 4.67 | qfq | 17,114,460 | 82,637,639 | 0.00% |
| 2024-12-17 | 5.00 | 5.01 | 4.81 | 4.81 | 4.67 | qfq | 31,189,160 | 152,009,744 | -3.80% |
| 2024-12-16 | 5.02 | 5.09 | 4.99 | 5.00 | 4.85 | qfq | 23,515,425 | 118,572,432 | 0.20% |
| 2024-12-13 | 5.12 | 5.13 | 4.99 | 4.99 | 4.84 | qfq | 31,800,500 | 160,533,409 | -3.11% |
| 2024-12-12 | 5.12 | 5.16 | 5.08 | 5.15 | 5.00 | qfq | 32,782,024 | 168,074,489 | 0.98% |
| 2024-12-11 | 5.02 | 5.12 | 5.02 | 5.10 | 4.95 | qfq | 26,693,725 | 135,858,881 | 0.59% |
| 2024-12-10 | 5.26 | 5.26 | 5.05 | 5.07 | 4.92 | qfq | 39,246,000 | 201,687,846 | -0.59% |
| 2024-12-09 | 5.15 | 5.21 | 5.06 | 5.10 | 4.95 | qfq | 39,433,700 | 202,366,347 | -0.39% |
| 2024-12-06 | 5.01 | 5.14 | 4.97 | 5.12 | 4.97 | qfq | 36,361,654 | 184,386,002 | 2.20% |
| 2024-12-05 | 4.97 | 5.03 | 4.96 | 5.01 | 4.86 | qfq | 22,893,800 | 114,522,682 | 0.20% |
| 2024-12-04 | 5.11 | 5.13 | 4.97 | 5.00 | 4.85 | qfq | 31,554,200 | 159,599,523 | -2.34% |
| 2024-12-03 | 5.16 | 5.16 | 5.07 | 5.12 | 4.97 | qfq | 35,122,238 | 179,653,031 | -1.16% |
| 2024-12-02 | 5.10 | 5.18 | 5.07 | 5.18 | 5.03 | qfq | 50,193,106 | 258,044,142 | 1.97% |
| 2024-11-29 | 4.95 | 5.11 | 4.91 | 5.08 | 4.93 | qfq | 43,819,573 | 220,656,426 | 2.01% |
| 2024-11-28 | 4.98 | 5.04 | 4.95 | 4.98 | 4.83 | qfq | 31,143,825 | 155,618,676 | 0.20% |
| 2024-11-27 | 4.91 | 4.98 | 4.79 | 4.97 | 4.82 | qfq | 28,760,261 | 140,502,341 | 0.81% |
| 2024-11-26 | 4.85 | 5.03 | 4.83 | 4.93 | 4.79 | qfq | 33,007,401 | 162,814,926 | 1.65% |
| 2024-11-25 | 4.81 | 4.88 | 4.75 | 4.85 | 4.71 | qfq | 22,371,971 | 107,620,991 | 1.46% |
| 2024-11-22 | 5.01 | 5.09 | 4.78 | 4.78 | 4.64 | qfq | 34,848,000 | 172,172,968 | -4.59% |
| 2024-11-21 | 4.96 | 5.05 | 4.92 | 5.01 | 4.86 | qfq | 30,170,368 | 150,303,841 | 0.80% |
| 2024-11-20 | 4.85 | 4.98 | 4.83 | 4.97 | 4.82 | qfq | 33,265,300 | 163,815,946 | 2.05% |
| 2024-11-19 | 4.80 | 4.87 | 4.73 | 4.87 | 4.73 | qfq | 25,316,625 | 121,486,805 | 1.88% |
| 2024-11-18 | 4.87 | 4.94 | 4.75 | 4.78 | 4.64 | qfq | 35,040,325 | 169,144,596 | -1.85% |
| 2024-11-15 | 5.00 | 5.04 | 4.84 | 4.87 | 4.73 | qfq | 38,780,243 | 192,194,683 | -2.40% |
| 2024-11-14 | 5.16 | 5.17 | 4.98 | 4.99 | 4.84 | qfq | 41,361,800 | 209,776,711 | -3.67% |
| 2024-11-13 | 5.29 | 5.33 | 5.09 | 5.18 | 5.03 | qfq | 74,525,242 | 387,703,067 | -3.18% |
| 2024-11-12 | 5.30 | 5.68 | 5.27 | 5.35 | 5.19 | qfq | 138,218,852 | 753,062,036 | 1.90% |
| 2024-11-11 | 5.09 | 5.26 | 5.01 | 5.25 | 5.10 | qfq | 62,555,925 | 321,769,226 | 2.94% |
| 2024-11-08 | 5.25 | 5.26 | 5.05 | 5.10 | 4.95 | qfq | 51,607,735 | 264,554,492 | -1.16% |
| 2024-11-07 | 4.90 | 5.19 | 4.87 | 5.16 | 5.01 | qfq | 75,112,465 | 379,518,033 | 4.45% |
| 2024-11-06 | 4.96 | 5.00 | 4.90 | 4.94 | 4.79 | qfq | 47,920,660 | 237,068,929 | -0.60% |
| 2024-11-05 | 4.83 | 4.98 | 4.80 | 4.97 | 4.82 | qfq | 44,658,084 | 220,255,513 | 2.69% |
| 2024-11-04 | 4.77 | 4.84 | 4.75 | 4.84 | 4.70 | qfq | 22,083,405 | 106,131,405 | 1.47% |
| 2024-11-01 | 4.84 | 4.93 | 4.75 | 4.77 | 4.63 | qfq | 41,183,700 | 199,167,163 | -2.05% |
| 2024-10-31 | 4.82 | 4.88 | 4.78 | 4.87 | 4.73 | qfq | 32,786,200 | 158,782,488 | 1.25% |
| 2024-10-30 | 4.83 | 4.91 | 4.76 | 4.81 | 4.67 | qfq | 34,694,175 | 167,517,226 | -1.03% |
| 2024-10-29 | 5.08 | 5.09 | 4.85 | 4.86 | 4.72 | qfq | 51,344,032 | 253,364,218 | -4.14% |
| 2024-10-28 | 4.92 | 5.08 | 4.88 | 5.07 | 4.92 | qfq | 55,652,283 | 278,174,095 | 3.05% |
| 2024-10-25 | 4.90 | 4.95 | 4.84 | 4.92 | 4.78 | qfq | 52,462,810 | 256,670,819 | 0.41% |
| 2024-10-24 | 4.84 | 4.96 | 4.83 | 4.90 | 4.76 | qfq | 33,937,830 | 166,874,532 | 0.41% |
| 2024-10-23 | 4.95 | 4.96 | 4.82 | 4.88 | 4.74 | qfq | 42,945,430 | 209,854,990 | -1.41% |
| 2024-10-22 | 4.84 | 5.02 | 4.81 | 4.95 | 4.80 | qfq | 53,968,891 | 265,614,410 | 2.70% |
| 2024-10-21 | 4.77 | 4.85 | 4.71 | 4.82 | 4.68 | qfq | 56,147,700 | 268,589,851 | 1.05% |
| 2024-10-18 | 4.56 | 4.82 | 4.55 | 4.77 | 4.63 | qfq | 48,890,040 | 228,831,889 | 3.92% |
| 2024-10-17 | 4.63 | 4.77 | 4.58 | 4.59 | 4.46 | qfq | 33,060,982 | 154,363,945 | -0.65% |
| 2024-10-16 | 4.53 | 4.67 | 4.51 | 4.62 | 4.48 | qfq | 30,129,714 | 138,541,928 | 0.00% |
| 2024-10-15 | 4.52 | 4.81 | 4.49 | 4.62 | 4.48 | qfq | 51,094,997 | 237,586,659 | 1.32% |
| 2024-10-14 | 4.48 | 4.57 | 4.41 | 4.56 | 4.43 | qfq | 36,673,590 | 165,297,719 | 1.79% |
| 2024-10-11 | 4.63 | 4.65 | 4.41 | 4.48 | 4.35 | qfq | 40,204,528 | 181,643,223 | -4.48% |
| 2024-10-10 | 4.73 | 4.89 | 4.63 | 4.69 | 4.55 | qfq | 48,561,658 | 230,581,160 | 0.86% |
| 2024-10-09 | 4.98 | 5.04 | 4.65 | 4.65 | 4.51 | qfq | 72,372,179 | 350,966,647 | -10.75% |
| 2024-10-08 | 5.58 | 5.60 | 4.83 | 5.21 | 5.06 | qfq | 119,165,873 | 619,495,154 | 9.68% |
| 2024-09-30 | 4.31 | 4.81 | 4.23 | 4.75 | 4.61 | qfq | 92,847,819 | 420,016,471 | 13.64% |
| 2024-09-27 | 4.10 | 4.25 | 4.08 | 4.18 | 4.06 | qfq | 44,242,155 | 183,774,809 | 3.21% |
| 2024-09-26 | 3.93 | 4.06 | 3.93 | 4.05 | 3.93 | qfq | 19,763,356 | 78,970,743 | 2.27% |
| 2024-09-25 | 3.88 | 4.02 | 3.88 | 3.96 | 3.84 | qfq | 25,623,000 | 101,650,654 | 2.86% |
| 2024-09-24 | 3.75 | 3.86 | 3.75 | 3.85 | 3.74 | qfq | 17,360,300 | 66,247,373 | 2.94% |
| 2024-09-23 | 3.72 | 3.77 | 3.71 | 3.74 | 3.63 | qfq | 9,742,900 | 36,521,063 | 0.81% |
| 2024-09-20 | 3.77 | 3.78 | 3.69 | 3.71 | 3.60 | qfq | 9,605,699 | 35,835,594 | -1.59% |
| 2024-09-19 | 3.72 | 3.79 | 3.68 | 3.77 | 3.66 | qfq | 12,371,100 | 46,363,749 | 2.17% |
| 2024-09-18 | 3.76 | 3.77 | 3.65 | 3.69 | 3.58 | qfq | 11,956,444 | 44,219,924 | -1.60% |
| 2024-09-13 | 3.80 | 3.82 | 3.74 | 3.75 | 3.64 | qfq | 10,885,903 | 41,099,878 | -1.32% |
| 2024-09-12 | 3.81 | 3.85 | 3.80 | 3.80 | 3.69 | qfq | 9,129,621 | 34,872,443 | 0.00% |
| 2024-09-11 | 3.81 | 3.83 | 3.79 | 3.80 | 3.69 | qfq | 9,444,900 | 35,927,528 | -0.78% |
| 2024-09-10 | 3.83 | 3.86 | 3.76 | 3.83 | 3.72 | qfq | 11,771,900 | 44,640,626 | 0.26% |
| 2024-09-09 | 3.78 | 3.87 | 3.77 | 3.82 | 3.71 | qfq | 11,338,521 | 43,337,805 | 0.00% |
| 2024-09-06 | 3.88 | 3.89 | 3.81 | 3.82 | 3.71 | qfq | 14,081,513 | 54,156,018 | -1.29% |
| 2024-09-05 | 3.84 | 3.91 | 3.84 | 3.87 | 3.76 | qfq | 11,155,700 | 43,312,062 | 0.52% |
| 2024-09-04 | 3.90 | 3.92 | 3.85 | 3.85 | 3.74 | qfq | 12,973,800 | 50,461,740 | -1.28% |
| 2024-09-03 | 3.95 | 3.97 | 3.87 | 3.90 | 3.79 | qfq | 16,554,400 | 64,841,567 | -1.02% |
| 2024-09-02 | 4.00 | 4.04 | 3.94 | 3.94 | 3.82 | qfq | 13,264,800 | 52,865,766 | -1.50% |
| 2024-08-30 | 3.96 | 4.05 | 3.93 | 4.00 | 3.88 | qfq | 22,810,700 | 91,419,156 | 1.01% |
| 2024-08-29 | 3.97 | 3.97 | 3.89 | 3.96 | 3.84 | qfq | 22,671,400 | 89,272,011 | -0.25% |
| 2024-08-28 | 3.91 | 3.98 | 3.88 | 3.97 | 3.85 | qfq | 14,106,500 | 55,699,249 | 1.28% |
| 2024-08-27 | 3.91 | 3.98 | 3.89 | 3.92 | 3.80 | qfq | 15,343,900 | 60,537,830 | 0.00% |
| 2024-08-26 | 3.90 | 3.93 | 3.82 | 3.92 | 3.80 | qfq | 14,510,701 | 56,498,321 | 0.51% |
| 2024-08-23 | 3.88 | 3.94 | 3.87 | 3.90 | 3.79 | qfq | 13,888,901 | 54,253,658 | 0.26% |
| 2024-08-22 | 3.97 | 3.98 | 3.88 | 3.89 | 3.78 | qfq | 15,577,800 | 61,198,773 | -2.02% |
| 2024-08-21 | 4.05 | 4.06 | 3.94 | 3.97 | 3.85 | qfq | 26,362,700 | 105,060,529 | -2.46% |
| 2024-08-20 | 4.15 | 4.19 | 4.04 | 4.07 | 3.95 | qfq | 26,636,400 | 108,968,182 | -2.40% |
| 2024-08-19 | 4.20 | 4.24 | 4.16 | 4.17 | 4.05 | qfq | 31,764,525 | 133,003,680 | -1.88% |
| 2024-08-16 | 4.14 | 4.27 | 4.10 | 4.25 | 4.13 | qfq | 52,934,299 | 221,568,742 | 1.43% |
| 2024-08-15 | 4.08 | 4.22 | 4.07 | 4.19 | 4.07 | qfq | 42,857,981 | 178,367,506 | 3.20% |
| 2024-08-14 | 4.11 | 4.12 | 4.05 | 4.06 | 3.94 | qfq | 16,808,900 | 68,689,602 | -1.69% |
| 2024-08-13 | 4.12 | 4.14 | 4.07 | 4.13 | 4.01 | qfq | 20,759,700 | 85,223,034 | 0.24% |
| 2024-08-12 | 4.11 | 4.21 | 4.10 | 4.12 | 4.00 | qfq | 32,899,695 | 136,658,067 | 0.24% |
| 2024-08-09 | 4.14 | 4.15 | 4.08 | 4.11 | 3.99 | qfq | 23,918,798 | 98,341,166 | -0.72% |
| 2024-08-08 | 4.07 | 4.18 | 4.05 | 4.14 | 4.02 | qfq | 39,332,037 | 162,893,232 | 1.72% |
| 2024-08-07 | 4.10 | 4.12 | 4.05 | 4.07 | 3.95 | qfq | 22,411,900 | 91,353,525 | -1.45% |
| 2024-08-06 | 4.01 | 4.13 | 3.98 | 4.13 | 4.01 | qfq | 32,567,800 | 132,566,386 | 4.03% |
| 2024-08-05 | 4.08 | 4.12 | 3.96 | 3.97 | 3.85 | qfq | 28,010,715 | 113,291,934 | -2.70% |
| 2024-08-02 | 4.01 | 4.14 | 3.99 | 4.08 | 3.96 | qfq | 36,072,830 | 147,684,644 | 1.24% |
| 2024-08-01 | 4.04 | 4.10 | 4.01 | 4.03 | 3.91 | qfq | 21,337,288 | 86,428,653 | 0.00% |
| 2024-07-31 | 3.91 | 4.04 | 3.88 | 4.03 | 3.91 | qfq | 23,751,894 | 94,732,956 | 2.81% |
| 2024-07-30 | 3.87 | 3.93 | 3.87 | 3.92 | 3.80 | qfq | 11,498,102 | 44,979,905 | 0.77% |
| 2024-07-29 | 3.94 | 3.96 | 3.88 | 3.89 | 3.78 | qfq | 14,967,825 | 58,490,554 | -1.52% |
| 2024-07-26 | 3.92 | 3.98 | 3.91 | 3.95 | 3.83 | qfq | 14,099,300 | 55,688,804 | 0.51% |
| 2024-07-25 | 3.89 | 3.96 | 3.87 | 3.93 | 3.81 | qfq | 12,669,643 | 49,673,237 | 0.26% |
| 2024-07-24 | 3.96 | 4.01 | 3.90 | 3.92 | 3.80 | qfq | 18,509,843 | 73,091,298 | -2.00% |
| 2024-07-23 | 4.09 | 4.13 | 3.98 | 4.00 | 3.88 | qfq | 22,795,202 | 92,356,788 | -2.44% |
| 2024-07-22 | 4.04 | 4.12 | 4.02 | 4.10 | 3.98 | qfq | 32,678,223 | 133,127,896 | 1.49% |
| 2024-07-19 | 4.02 | 4.06 | 3.98 | 4.04 | 3.92 | qfq | 24,242,856 | 97,522,955 | 0.00% |
| 2024-07-18 | 3.88 | 4.09 | 3.83 | 4.04 | 3.92 | qfq | 41,133,425 | 163,716,064 | 3.86% |
| 2024-07-17 | 3.86 | 3.92 | 3.81 | 3.89 | 3.78 | qfq | 20,564,825 | 79,495,243 | 0.26% |
| 2024-07-16 | 3.86 | 3.89 | 3.80 | 3.88 | 3.77 | qfq | 20,215,925 | 77,735,630 | 0.00% |
| 2024-07-15 | 3.87 | 3.90 | 3.82 | 3.88 | 3.77 | qfq | 17,373,400 | 67,109,746 | -0.77% |
| 2024-07-12 | 3.91 | 3.94 | 3.88 | 3.91 | 3.80 | qfq | 20,215,600 | 78,949,524 | 0.51% |
| 2024-07-11 | 3.80 | 3.92 | 3.76 | 3.89 | 3.78 | qfq | 29,970,000 | 115,314,105 | 4.57% |
| 2024-07-10 | 3.77 | 3.82 | 3.71 | 3.72 | 3.61 | qfq | 17,072,700 | 64,124,196 | -1.59% |
| 2024-07-09 | 3.70 | 3.79 | 3.67 | 3.78 | 3.67 | qfq | 17,284,241 | 64,553,014 | 1.34% |
| 2024-07-08 | 3.79 | 3.84 | 3.71 | 3.73 | 3.62 | qfq | 16,340,200 | 61,356,821 | -2.61% |
| 2024-07-05 | 3.70 | 3.83 | 3.64 | 3.83 | 3.72 | qfq | 20,058,600 | 75,406,101 | 4.08% |
| 2024-07-04 | 3.79 | 3.80 | 3.67 | 3.68 | 3.57 | qfq | 13,162,900 | 48,959,416 | -2.90% |
| 2024-07-03 | 3.83 | 3.85 | 3.78 | 3.79 | 3.68 | qfq | 12,001,000 | 45,696,490 | -0.79% |
| 2024-07-02 | 3.81 | 3.84 | 3.78 | 3.82 | 3.71 | qfq | 11,571,260 | 44,136,732 | 0.53% |
| 2024-07-01 | 3.74 | 3.80 | 3.70 | 3.80 | 3.69 | qfq | 13,907,975 | 52,317,269 | 1.60% |
| 2024-06-28 | 3.74 | 3.79 | 3.72 | 3.74 | 3.63 | qfq | 12,669,600 | 47,705,930 | 0.00% |
| 2024-06-27 | 3.79 | 3.84 | 3.73 | 3.74 | 3.63 | qfq | 11,743,000 | 44,410,069 | -1.84% |
| 2024-06-26 | 3.71 | 3.82 | 3.69 | 3.81 | 3.70 | qfq | 15,037,629 | 56,520,124 | 2.70% |
| 2024-06-25 | 3.66 | 3.77 | 3.65 | 3.71 | 3.60 | qfq | 17,872,200 | 66,307,063 | 1.64% |
| 2024-06-24 | 3.77 | 3.77 | 3.63 | 3.65 | 3.54 | qfq | 18,178,860 | 67,028,775 | -4.20% |
| 2024-06-21 | 3.76 | 3.85 | 3.72 | 3.81 | 3.70 | qfq | 15,983,168 | 60,832,077 | 1.60% |
| 2024-06-20 | 3.83 | 3.88 | 3.74 | 3.75 | 3.64 | qfq | 14,559,558 | 55,256,522 | -2.34% |
| 2024-06-19 | 3.86 | 3.88 | 3.83 | 3.84 | 3.73 | qfq | 10,628,900 | 40,968,769 | -0.52% |
| 2024-06-18 | 3.82 | 3.88 | 3.82 | 3.86 | 3.75 | qfq | 11,660,158 | 44,936,429 | 1.05% |
| 2024-06-17 | 3.89 | 3.91 | 3.82 | 3.82 | 3.71 | qfq | 14,617,700 | 56,289,262 | -2.05% |
| 2024-06-14 | 3.89 | 3.92 | 3.85 | 3.90 | 3.79 | qfq | 15,432,000 | 59,950,493 | 0.26% |
| 2024-06-13 | 3.95 | 3.97 | 3.86 | 3.89 | 3.78 | qfq | 14,764,300 | 57,594,929 | -1.27% |
| 2024-06-12 | 3.88 | 3.95 | 3.86 | 3.94 | 3.82 | qfq | 19,759,925 | 77,262,250 | 1.03% |
| 2024-06-11 | 3.79 | 3.92 | 3.72 | 3.90 | 3.79 | qfq | 24,122,135 | 92,547,450 | 2.90% |
| 2024-06-07 | 3.75 | 3.80 | 3.73 | 3.79 | 3.68 | qfq | 19,306,109 | 72,721,745 | 2.16% |
| 2024-06-06 | 3.85 | 3.87 | 3.66 | 3.71 | 3.60 | qfq | 29,153,812 | 108,794,509 | -3.39% |
| 2024-06-05 | 3.96 | 3.96 | 3.83 | 3.84 | 3.73 | qfq | 21,485,800 | 83,769,405 | -3.27% |
| 2024-06-04 | 3.93 | 3.98 | 3.92 | 3.97 | 3.85 | qfq | 16,370,400 | 64,569,181 | -0.75% |
| 2024-06-03 | 4.07 | 4.08 | 3.95 | 4.00 | 3.83 | qfq | 18,828,199 | 75,500,479 | -1.96% |
| 2024-05-31 | 4.08 | 4.11 | 4.07 | 4.08 | 3.91 | qfq | 12,496,800 | 51,044,760 | 0.25% |
| 2024-05-30 | 4.11 | 4.14 | 4.05 | 4.07 | 3.90 | qfq | 16,142,800 | 65,962,468 | -0.73% |
| 2024-05-29 | 4.10 | 4.15 | 4.07 | 4.10 | 3.93 | qfq | 14,262,225 | 58,704,361 | 0.00% |
| 2024-05-28 | 4.16 | 4.17 | 4.09 | 4.10 | 3.93 | qfq | 16,188,200 | 66,764,556 | -1.91% |
| 2024-05-27 | 4.10 | 4.18 | 4.10 | 4.18 | 4.01 | qfq | 17,862,725 | 73,958,899 | 1.95% |
| 2024-05-24 | 4.12 | 4.17 | 4.09 | 4.10 | 3.93 | qfq | 15,069,900 | 62,409,016 | -0.49% |
| 2024-05-23 | 4.22 | 4.23 | 4.08 | 4.12 | 3.95 | qfq | 25,015,318 | 103,363,691 | -2.14% |
| 2024-05-22 | 4.20 | 4.25 | 4.18 | 4.21 | 4.04 | qfq | 15,441,400 | 65,082,076 | 0.24% |
| 2024-05-21 | 4.23 | 4.24 | 4.17 | 4.20 | 4.03 | qfq | 16,642,900 | 69,808,776 | -0.94% |
| 2024-05-20 | 4.26 | 4.29 | 4.22 | 4.24 | 4.06 | qfq | 19,540,800 | 83,140,835 | 0.24% |
| 2024-05-17 | 4.25 | 4.29 | 4.18 | 4.23 | 4.05 | qfq | 26,564,096 | 111,998,872 | -0.94% |
| 2024-05-16 | 4.29 | 4.31 | 4.23 | 4.27 | 4.09 | qfq | 22,921,325 | 97,860,819 | -0.23% |
| 2024-05-15 | 4.35 | 4.35 | 4.27 | 4.28 | 4.10 | qfq | 25,166,392 | 108,023,782 | -1.83% |
| 2024-05-14 | 4.28 | 4.40 | 4.26 | 4.36 | 4.18 | qfq | 29,855,400 | 129,887,775 | 1.63% |
| 2024-05-13 | 4.26 | 4.36 | 4.25 | 4.29 | 4.11 | qfq | 28,064,000 | 120,966,338 | -0.46% |
| 2024-05-10 | 4.36 | 4.42 | 4.29 | 4.31 | 4.13 | qfq | 41,552,700 | 180,306,123 | -1.60% |
| 2024-05-09 | 4.35 | 4.49 | 4.34 | 4.38 | 4.20 | qfq | 52,028,920 | 228,829,997 | 0.00% |
| 2024-05-08 | 4.35 | 4.48 | 4.32 | 4.38 | 4.20 | qfq | 56,540,407 | 248,001,836 | -0.45% |
| 2024-05-07 | 4.28 | 4.50 | 4.22 | 4.40 | 4.22 | qfq | 74,411,007 | 325,497,187 | 2.80% |
| 2024-05-06 | 4.32 | 4.39 | 4.23 | 4.28 | 4.10 | qfq | 62,189,350 | 266,724,075 | 2.39% |
| 2024-04-30 | 4.00 | 4.24 | 4.00 | 4.18 | 4.01 | qfq | 68,655,972 | 285,566,471 | 4.50% |
| 2024-04-29 | 3.91 | 4.02 | 3.90 | 4.00 | 3.83 | qfq | 40,051,038 | 159,671,922 | 2.04% |
| 2024-04-26 | 4.00 | 4.05 | 3.89 | 3.92 | 3.76 | qfq | 65,020,663 | 256,011,114 | -2.49% |
| 2024-04-25 | 4.03 | 4.25 | 3.96 | 4.02 | 3.85 | qfq | 111,279,968 | 454,489,220 | 8.06% |
| 2024-04-24 | 3.67 | 3.73 | 3.63 | 3.72 | 3.57 | qfq | 15,435,200 | 56,743,799 | 1.64% |
| 2024-04-23 | 3.61 | 3.68 | 3.59 | 3.66 | 3.51 | qfq | 14,606,866 | 53,083,988 | 1.10% |
| 2024-04-22 | 3.58 | 3.64 | 3.54 | 3.62 | 3.47 | qfq | 12,227,600 | 44,103,139 | 1.12% |
| 2024-04-19 | 3.57 | 3.63 | 3.56 | 3.58 | 3.43 | qfq | 11,707,500 | 41,998,150 | -0.28% |
| 2024-04-18 | 3.63 | 3.67 | 3.59 | 3.59 | 3.44 | qfq | 16,069,100 | 58,215,469 | -1.37% |
| 2024-04-17 | 3.47 | 3.64 | 3.47 | 3.64 | 3.49 | qfq | 24,081,163 | 86,664,312 | 6.12% |
| 2024-04-16 | 3.69 | 3.73 | 3.41 | 3.43 | 3.29 | qfq | 31,475,400 | 111,068,196 | -7.05% |
| 2024-04-15 | 3.76 | 3.80 | 3.60 | 3.69 | 3.54 | qfq | 26,082,453 | 96,629,671 | -2.12% |
| 2024-04-12 | 3.82 | 3.86 | 3.76 | 3.77 | 3.61 | qfq | 22,322,759 | 84,892,359 | -2.08% |
| 2024-04-11 | 3.84 | 3.94 | 3.80 | 3.85 | 3.69 | qfq | 21,383,800 | 83,026,110 | -0.26% |
| 2024-04-10 | 3.91 | 3.94 | 3.83 | 3.86 | 3.70 | qfq | 24,776,000 | 96,174,662 | -2.28% |
| 2024-04-09 | 3.92 | 3.96 | 3.84 | 3.95 | 3.79 | qfq | 29,719,344 | 115,809,604 | 0.51% |
| 2024-04-08 | 3.99 | 4.10 | 3.91 | 3.93 | 3.77 | qfq | 45,591,895 | 181,398,802 | -2.96% |
| 2024-04-03 | 3.87 | 4.19 | 3.84 | 4.05 | 3.88 | qfq | 66,129,014 | 265,184,009 | 4.11% |
| 2024-04-02 | 3.88 | 3.90 | 3.82 | 3.89 | 3.73 | qfq | 27,668,765 | 106,837,248 | 0.26% |
| 2024-04-01 | 3.82 | 3.88 | 3.77 | 3.88 | 3.72 | qfq | 35,170,180 | 134,968,864 | 1.57% |
| 2024-03-29 | 3.84 | 3.84 | 3.75 | 3.82 | 3.66 | qfq | 49,234,197 | 186,532,818 | -1.80% |
| 2024-03-28 | 3.63 | 3.90 | 3.60 | 3.89 | 3.73 | qfq | 68,088,405 | 259,524,852 | 5.99% |
| 2024-03-27 | 3.66 | 3.76 | 3.64 | 3.67 | 3.52 | qfq | 25,062,220 | 92,894,368 | 0.00% |
| 2024-03-26 | 3.66 | 3.68 | 3.61 | 3.67 | 3.52 | qfq | 12,845,948 | 46,909,049 | 0.27% |
| 2024-03-25 | 3.73 | 3.75 | 3.65 | 3.66 | 3.51 | qfq | 15,124,700 | 56,126,346 | -1.88% |
| 2024-03-22 | 3.79 | 3.80 | 3.70 | 3.73 | 3.58 | qfq | 21,701,641 | 81,048,635 | -2.10% |
| 2024-03-21 | 3.81 | 3.84 | 3.75 | 3.81 | 3.65 | qfq | 18,147,999 | 68,971,145 | 0.00% |
| 2024-03-20 | 3.78 | 3.82 | 3.75 | 3.81 | 3.65 | qfq | 18,707,201 | 70,932,186 | 0.79% |
| 2024-03-19 | 3.82 | 3.84 | 3.78 | 3.78 | 3.62 | qfq | 22,755,655 | 86,547,508 | -0.79% |
| 2024-03-18 | 3.76 | 3.81 | 3.74 | 3.81 | 3.65 | qfq | 21,152,256 | 79,835,047 | 1.33% |
| 2024-03-15 | 3.69 | 3.78 | 3.68 | 3.76 | 3.60 | qfq | 22,199,696 | 83,119,855 | 1.08% |
| 2024-03-14 | 3.75 | 3.81 | 3.68 | 3.72 | 3.57 | qfq | 26,155,256 | 98,088,660 | 0.27% |
| 2024-03-13 | 3.72 | 3.74 | 3.67 | 3.71 | 3.56 | qfq | 19,889,191 | 73,672,493 | -0.80% |
| 2024-03-12 | 3.65 | 3.77 | 3.64 | 3.74 | 3.58 | qfq | 33,018,647 | 123,195,404 | 2.47% |
| 2024-03-11 | 3.59 | 3.65 | 3.58 | 3.65 | 3.50 | qfq | 16,960,710 | 61,350,046 | 1.67% |
| 2024-03-08 | 3.58 | 3.62 | 3.55 | 3.59 | 3.44 | qfq | 14,288,760 | 51,200,218 | 0.00% |
| 2024-03-07 | 3.60 | 3.65 | 3.57 | 3.59 | 3.44 | qfq | 20,619,111 | 74,280,048 | -0.55% |
| 2024-03-06 | 3.60 | 3.63 | 3.56 | 3.61 | 3.46 | qfq | 15,005,057 | 53,944,631 | 0.28% |
| 2024-03-05 | 3.68 | 3.68 | 3.59 | 3.60 | 3.45 | qfq | 20,680,964 | 74,975,660 | -2.70% |
| 2024-03-04 | 3.66 | 3.74 | 3.65 | 3.70 | 3.55 | qfq | 23,861,496 | 88,061,400 | 0.82% |
| 2024-03-01 | 3.68 | 3.70 | 3.63 | 3.67 | 3.52 | qfq | 18,439,625 | 67,372,912 | 0.00% |
| 2024-02-29 | 3.53 | 3.67 | 3.51 | 3.67 | 3.52 | qfq | 26,529,723 | 95,879,184 | 3.09% |
| 2024-02-28 | 3.77 | 3.87 | 3.56 | 3.56 | 3.41 | qfq | 43,180,402 | 161,230,153 | -5.57% |
| 2024-02-27 | 3.68 | 3.77 | 3.66 | 3.77 | 3.61 | qfq | 24,202,297 | 90,072,271 | 1.89% |
| 2024-02-26 | 3.66 | 3.76 | 3.64 | 3.70 | 3.55 | qfq | 31,557,120 | 116,490,973 | 0.54% |
| 2024-02-23 | 3.66 | 3.68 | 3.59 | 3.68 | 3.53 | qfq | 28,990,100 | 105,633,155 | 0.55% |
| 2024-02-22 | 3.65 | 3.69 | 3.60 | 3.66 | 3.51 | qfq | 28,050,000 | 102,297,055 | 1.67% |
| 2024-02-21 | 3.57 | 3.67 | 3.51 | 3.60 | 3.45 | qfq | 30,969,700 | 111,738,284 | 0.84% |
| 2024-02-20 | 3.51 | 3.63 | 3.46 | 3.57 | 3.42 | qfq | 23,202,062 | 82,708,982 | 0.85% |
| 2024-02-19 | 3.51 | 3.61 | 3.46 | 3.54 | 3.39 | qfq | 31,545,194 | 111,411,664 | 2.31% |
| 2024-02-08 | 3.20 | 3.47 | 3.20 | 3.46 | 3.32 | qfq | 37,713,099 | 125,915,583 | 8.13% |
| 2024-02-07 | 3.19 | 3.29 | 3.11 | 3.20 | 3.07 | qfq | 35,545,549 | 113,815,406 | -0.31% |
| 2024-02-06 | 2.98 | 3.28 | 2.95 | 3.21 | 3.08 | qfq | 40,466,111 | 126,153,186 | 7.36% |
| 2024-02-05 | 3.23 | 3.26 | 2.92 | 2.99 | 2.87 | qfq | 39,561,107 | 121,015,790 | -8.28% |
| 2024-02-02 | 3.41 | 3.50 | 3.15 | 3.26 | 3.12 | qfq | 30,253,053 | 100,560,172 | -4.40% |
| 2024-02-01 | 3.43 | 3.51 | 3.37 | 3.41 | 3.27 | qfq | 28,305,649 | 97,098,033 | -1.73% |
| 2024-01-31 | 3.66 | 3.66 | 3.45 | 3.47 | 3.33 | qfq | 44,916,838 | 159,120,240 | -7.47% |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | 3.59 | qfq | 16,668,360 | 63,222,431 | -2.34% |
| 2024-01-29 | 3.96 | 3.97 | 3.82 | 3.84 | 3.68 | qfq | 20,450,663 | 79,125,869 | -2.04% |
| 2024-01-26 | 3.89 | 4.00 | 3.89 | 3.92 | 3.76 | qfq | 20,883,195 | 82,443,909 | 0.51% |
| 2024-01-25 | 3.79 | 3.92 | 3.75 | 3.90 | 3.74 | qfq | 23,199,619 | 89,431,572 | 2.90% |
| 2024-01-24 | 3.73 | 3.80 | 3.63 | 3.79 | 3.63 | qfq | 24,559,100 | 91,666,735 | 1.61% |
| 2024-01-23 | 3.70 | 3.75 | 3.64 | 3.73 | 3.58 | qfq | 21,089,863 | 78,036,041 | 0.81% |
| 2024-01-22 | 3.92 | 3.94 | 3.66 | 3.70 | 3.55 | qfq | 23,642,305 | 89,811,084 | -6.09% |
| 2024-01-19 | 3.95 | 4.00 | 3.92 | 3.94 | 3.78 | qfq | 16,210,104 | 64,188,583 | -0.76% |
| 2024-01-18 | 4.01 | 4.03 | 3.86 | 3.97 | 3.81 | qfq | 24,625,045 | 96,819,205 | -1.49% |
| 2024-01-17 | 4.12 | 4.15 | 4.03 | 4.03 | 3.86 | qfq | 14,472,600 | 59,154,716 | -2.18% |
| 2024-01-16 | 4.14 | 4.15 | 4.06 | 4.12 | 3.95 | qfq | 16,310,500 | 66,917,221 | -0.72% |
| 2024-01-15 | 4.08 | 4.19 | 4.06 | 4.15 | 3.98 | qfq | 19,814,725 | 82,088,920 | 0.97% |
| 2024-01-12 | 4.20 | 4.22 | 4.10 | 4.11 | 3.94 | qfq | 32,131,133 | 133,766,313 | -3.29% |
| 2024-01-11 | 4.18 | 4.25 | 4.16 | 4.25 | 4.07 | qfq | 14,221,400 | 59,822,276 | 2.16% |
| 2024-01-10 | 4.19 | 4.22 | 4.13 | 4.16 | 3.99 | qfq | 12,727,739 | 53,118,097 | -0.95% |
| 2024-01-09 | 4.21 | 4.25 | 4.16 | 4.20 | 4.03 | qfq | 12,745,625 | 53,616,632 | 0.24% |
| 2024-01-08 | 4.28 | 4.30 | 4.18 | 4.19 | 4.02 | qfq | 14,936,448 | 63,150,614 | -2.56% |
| 2024-01-05 | 4.40 | 4.40 | 4.28 | 4.30 | 4.12 | qfq | 14,843,700 | 64,344,861 | -1.60% |
| 2024-01-04 | 4.39 | 4.41 | 4.33 | 4.37 | 4.19 | qfq | 14,529,772 | 63,363,182 | -0.91% |
| 2024-01-03 | 4.39 | 4.47 | 4.38 | 4.41 | 4.23 | qfq | 16,037,766 | 70,915,522 | 0.46% |
| 2024-01-02 | 4.38 | 4.42 | 4.36 | 4.39 | 4.21 | qfq | 18,220,664 | 80,089,739 | 0.23% |
| 2023-12-29 | 4.30 | 4.39 | 4.29 | 4.38 | 4.20 | qfq | 21,357,859 | 92,966,980 | 2.10% |
| 2023-12-28 | 4.28 | 4.31 | 4.21 | 4.29 | 4.11 | qfq | 23,951,802 | 102,420,066 | 0.23% |
| 2023-12-27 | 4.24 | 4.29 | 4.22 | 4.28 | 4.10 | qfq | 13,417,903 | 57,128,988 | 0.71% |
| 2023-12-26 | 4.26 | 4.32 | 4.23 | 4.25 | 4.07 | qfq | 13,789,663 | 58,832,915 | -0.93% |
| 2023-12-25 | 4.23 | 4.31 | 4.22 | 4.29 | 4.11 | qfq | 16,859,521 | 71,971,387 | 0.94% |
| 2023-12-22 | 4.33 | 4.33 | 4.23 | 4.25 | 4.07 | qfq | 19,111,500 | 81,917,131 | -1.62% |
| 2023-12-21 | 4.38 | 4.38 | 4.24 | 4.32 | 4.14 | qfq | 26,008,548 | 111,790,627 | -0.69% |
| 2023-12-20 | 4.37 | 4.41 | 4.31 | 4.35 | 4.17 | qfq | 18,982,819 | 82,514,160 | -0.23% |
| 2023-12-19 | 4.40 | 4.40 | 4.32 | 4.36 | 4.18 | qfq | 16,606,000 | 72,238,754 | -0.68% |
| 2023-12-18 | 4.42 | 4.48 | 4.38 | 4.39 | 4.21 | qfq | 20,253,587 | 89,808,757 | -0.23% |
| 2023-12-15 | 4.51 | 4.53 | 4.39 | 4.40 | 4.22 | qfq | 25,851,986 | 114,549,490 | -2.44% |
| 2023-12-14 | 4.60 | 4.65 | 4.50 | 4.51 | 4.32 | qfq | 22,085,619 | 100,593,959 | -1.96% |
| 2023-12-13 | 4.54 | 4.70 | 4.53 | 4.60 | 4.41 | qfq | 33,547,300 | 155,432,147 | 1.10% |
| 2023-12-12 | 4.51 | 4.57 | 4.50 | 4.55 | 4.36 | qfq | 17,350,506 | 78,697,415 | 0.66% |
| 2023-12-11 | 4.49 | 4.53 | 4.43 | 4.52 | 4.33 | qfq | 20,425,597 | 91,688,395 | 0.67% |
| 2023-12-08 | 4.57 | 4.58 | 4.48 | 4.49 | 4.30 | qfq | 25,038,000 | 113,208,393 | -1.75% |
| 2023-12-07 | 4.63 | 4.64 | 4.55 | 4.57 | 4.38 | qfq | 21,321,263 | 97,809,986 | -1.51% |
| 2023-12-06 | 4.65 | 4.67 | 4.59 | 4.64 | 4.45 | qfq | 23,760,966 | 109,982,674 | -0.64% |
| 2023-12-05 | 4.74 | 4.81 | 4.65 | 4.67 | 4.48 | qfq | 29,448,105 | 138,569,028 | -1.68% |
| 2023-12-04 | 4.70 | 4.83 | 4.67 | 4.75 | 4.55 | qfq | 32,754,036 | 155,501,887 | 0.64% |
| 2023-12-01 | 4.70 | 4.80 | 4.67 | 4.72 | 4.52 | qfq | 32,761,600 | 155,231,070 | 0.85% |
| 2023-11-30 | 4.71 | 4.75 | 4.63 | 4.68 | 4.49 | qfq | 33,678,300 | 157,235,071 | -0.85% |
| 2023-11-29 | 4.82 | 4.83 | 4.71 | 4.72 | 4.52 | qfq | 30,252,319 | 143,779,505 | -2.07% |
| 2023-11-28 | 4.80 | 4.89 | 4.69 | 4.82 | 4.62 | qfq | 41,172,275 | 197,252,726 | 0.00% |
| 2023-11-27 | 5.03 | 5.09 | 4.81 | 4.82 | 4.62 | qfq | 71,427,808 | 349,140,242 | -2.43% |
| 2023-11-24 | 4.78 | 4.97 | 4.78 | 4.94 | 4.73 | qfq | 98,676,437 | 482,846,376 | 3.13% |
| 2023-11-23 | 4.68 | 4.80 | 4.66 | 4.79 | 4.59 | qfq | 48,912,775 | 232,034,380 | 3.23% |
| 2023-11-22 | 4.70 | 4.70 | 4.63 | 4.64 | 4.45 | qfq | 21,990,701 | 102,550,293 | -1.49% |
| 2023-11-21 | 4.70 | 4.75 | 4.67 | 4.71 | 4.51 | qfq | 29,208,643 | 137,489,414 | 0.21% |
| 2023-11-20 | 4.62 | 4.75 | 4.62 | 4.70 | 4.50 | qfq | 32,566,405 | 153,175,591 | 1.51% |
| 2023-11-17 | 4.58 | 4.63 | 4.55 | 4.63 | 4.44 | qfq | 23,298,763 | 107,005,366 | 1.31% |
| 2023-11-16 | 4.65 | 4.65 | 4.57 | 4.57 | 4.38 | qfq | 26,053,345 | 119,799,899 | -1.93% |
| 2023-11-15 | 4.64 | 4.66 | 4.58 | 4.66 | 4.47 | qfq | 31,519,181 | 146,003,628 | 1.53% |
| 2023-11-14 | 4.61 | 4.64 | 4.58 | 4.59 | 4.40 | qfq | 22,481,003 | 103,412,979 | -0.86% |
| 2023-11-13 | 4.61 | 4.65 | 4.60 | 4.63 | 4.44 | qfq | 23,751,557 | 109,649,558 | 1.09% |
| 2023-11-10 | 4.56 | 4.63 | 4.53 | 4.58 | 4.39 | qfq | 21,231,600 | 97,531,401 | -0.22% |
| 2023-11-09 | 4.65 | 4.72 | 4.56 | 4.59 | 4.40 | qfq | 35,171,263 | 162,613,124 | -2.13% |
| 2023-11-08 | 4.70 | 4.78 | 4.67 | 4.69 | 4.50 | qfq | 35,791,952 | 169,005,511 | 0.21% |
| 2023-11-07 | 4.74 | 4.76 | 4.66 | 4.68 | 4.49 | qfq | 36,214,796 | 170,254,900 | -1.06% |
| 2023-11-06 | 4.66 | 4.79 | 4.66 | 4.73 | 4.53 | qfq | 45,057,025 | 213,114,051 | 2.16% |
| 2023-11-03 | 4.69 | 4.70 | 4.61 | 4.63 | 4.44 | qfq | 30,135,696 | 140,281,233 | -0.43% |
| 2023-11-02 | 4.79 | 4.82 | 4.63 | 4.65 | 4.46 | qfq | 38,240,472 | 179,084,182 | -2.52% |
| 2023-11-01 | 4.85 | 4.85 | 4.72 | 4.77 | 4.57 | qfq | 50,899,100 | 242,766,157 | -1.65% |
| 2023-10-31 | 4.96 | 5.01 | 4.81 | 4.85 | 4.65 | qfq | 64,182,547 | 313,837,929 | -1.82% |
| 2023-10-30 | 4.74 | 5.15 | 4.71 | 4.94 | 4.73 | qfq | 96,204,193 | 478,508,352 | 3.56% |
| 2023-10-27 | 4.56 | 4.84 | 4.50 | 4.77 | 4.57 | qfq | 104,289,035 | 488,521,077 | 5.07% |
| 2023-10-26 | 4.27 | 4.81 | 4.26 | 4.54 | 4.35 | qfq | 105,259,951 | 482,183,412 | 6.82% |
| 2023-10-25 | 4.21 | 4.29 | 4.18 | 4.25 | 4.07 | qfq | 26,344,374 | 111,612,358 | 1.43% |
| 2023-10-24 | 4.17 | 4.22 | 4.12 | 4.19 | 4.02 | qfq | 23,586,350 | 98,533,516 | 0.72% |
| 2023-10-23 | 4.20 | 4.23 | 4.12 | 4.16 | 3.99 | qfq | 22,562,845 | 94,108,128 | -0.48% |
| 2023-10-20 | 4.23 | 4.24 | 4.17 | 4.18 | 4.01 | qfq | 23,070,559 | 96,826,840 | -1.18% |
| 2023-10-19 | 4.28 | 4.33 | 4.21 | 4.23 | 4.05 | qfq | 28,077,600 | 119,448,960 | -1.86% |
| 2023-10-18 | 4.43 | 4.43 | 4.30 | 4.31 | 4.13 | qfq | 29,407,153 | 127,584,286 | -2.93% |
| 2023-10-17 | 4.47 | 4.49 | 4.38 | 4.44 | 4.26 | qfq | 29,927,397 | 132,210,811 | -1.11% |
| 2023-10-16 | 4.61 | 4.63 | 4.45 | 4.49 | 4.30 | qfq | 38,283,509 | 173,243,385 | -2.18% |
| 2023-10-13 | 4.53 | 4.72 | 4.48 | 4.59 | 4.40 | qfq | 60,735,748 | 280,105,663 | 1.77% |
| 2023-10-12 | 4.36 | 4.55 | 4.35 | 4.51 | 4.32 | qfq | 61,392,656 | 275,734,328 | 3.68% |
| 2023-10-11 | 4.31 | 4.40 | 4.30 | 4.35 | 4.17 | qfq | 35,523,214 | 154,801,981 | 1.64% |
| 2023-10-10 | 4.32 | 4.38 | 4.28 | 4.28 | 4.10 | qfq | 29,610,815 | 127,632,257 | -1.38% |
| 2023-10-09 | 4.37 | 4.38 | 4.28 | 4.34 | 4.16 | qfq | 36,857,066 | 159,200,177 | -0.46% |
| 2023-09-28 | 4.38 | 4.41 | 4.32 | 4.36 | 4.18 | qfq | 42,852,397 | 187,071,270 | -0.23% |
| 2023-09-27 | 4.34 | 4.40 | 4.31 | 4.37 | 4.19 | qfq | 47,029,214 | 205,123,073 | 1.39% |
| 2023-09-26 | 4.37 | 4.37 | 4.30 | 4.31 | 4.13 | qfq | 44,946,135 | 194,664,403 | -0.92% |
| 2023-09-25 | 4.24 | 4.43 | 4.19 | 4.35 | 4.17 | qfq | 73,297,789 | 317,412,675 | 2.59% |
| 2023-09-22 | 4.24 | 4.25 | 4.14 | 4.24 | 4.06 | qfq | 43,483,915 | 182,743,175 | 0.24% |
| 2023-09-21 | 4.29 | 4.33 | 4.20 | 4.23 | 4.05 | qfq | 47,640,772 | 202,461,424 | -2.08% |
| 2023-09-20 | 4.29 | 4.39 | 4.28 | 4.32 | 4.14 | qfq | 54,088,772 | 234,540,681 | 0.00% |
| 2023-09-19 | 4.24 | 4.44 | 4.22 | 4.32 | 4.14 | qfq | 92,248,024 | 401,658,877 | 1.17% |
| 2023-09-18 | 4.29 | 4.42 | 4.24 | 4.27 | 4.09 | qfq | 77,075,746 | 331,842,787 | -0.23% |
| 2023-09-15 | 4.23 | 4.38 | 4.14 | 4.28 | 4.10 | qfq | 96,430,514 | 412,539,316 | 0.94% |
| 2023-09-14 | 4.23 | 4.38 | 4.19 | 4.24 | 4.06 | qfq | 105,562,829 | 450,100,832 | -0.70% |
| 2023-09-13 | 4.45 | 4.49 | 4.25 | 4.27 | 4.09 | qfq | 157,160,580 | 677,371,499 | -9.15% |
| 2023-09-12 | 3.99 | 4.74 | 3.98 | 4.70 | 4.50 | qfq | 218,069,324 | 975,293,161 | 18.99% |
| 2023-09-11 | 3.83 | 3.97 | 3.83 | 3.95 | 3.79 | qfq | 27,022,154 | 106,067,505 | 3.13% |
| 2023-09-08 | 3.88 | 3.89 | 3.82 | 3.83 | 3.67 | qfq | 11,888,500 | 45,592,127 | -0.26% |
| 2023-09-07 | 3.91 | 3.92 | 3.84 | 3.84 | 3.68 | qfq | 14,804,600 | 57,397,417 | -1.79% |
| 2023-09-06 | 3.94 | 3.96 | 3.89 | 3.91 | 3.75 | qfq | 15,202,301 | 59,503,832 | -0.76% |
| 2023-09-05 | 3.96 | 3.98 | 3.93 | 3.94 | 3.78 | qfq | 14,169,845 | 55,994,481 | -0.76% |
| 2023-09-04 | 3.98 | 4.00 | 3.95 | 3.97 | 3.81 | qfq | 18,459,900 | 73,255,517 | -0.25% |
| 2023-09-01 | 4.03 | 4.03 | 3.96 | 3.98 | 3.81 | qfq | 23,303,842 | 92,847,984 | -0.25% |
| 2023-08-31 | 3.97 | 4.01 | 3.90 | 3.99 | 3.82 | qfq | 27,327,052 | 108,134,250 | 0.50% |
| 2023-08-30 | 3.98 | 4.02 | 3.94 | 3.97 | 3.81 | qfq | 28,283,767 | 112,525,553 | 1.28% |
| 2023-08-29 | 3.87 | 3.94 | 3.85 | 3.92 | 3.76 | qfq | 18,284,100 | 71,482,174 | 0.77% |
| 2023-08-28 | 3.91 | 3.97 | 3.87 | 3.89 | 3.73 | qfq | 39,571,355 | 155,159,222 | 3.46% |
| 2023-08-25 | 3.73 | 3.84 | 3.71 | 3.76 | 3.60 | qfq | 16,235,362 | 61,335,563 | 0.80% |
| 2023-08-24 | 3.73 | 3.77 | 3.69 | 3.73 | 3.58 | qfq | 11,401,245 | 42,555,025 | -0.27% |
| 2023-08-23 | 3.78 | 3.79 | 3.73 | 3.74 | 3.58 | qfq | 9,927,639 | 37,305,882 | -1.32% |
| 2023-08-22 | 3.82 | 3.85 | 3.72 | 3.79 | 3.63 | qfq | 16,407,488 | 62,040,142 | -0.79% |
| 2023-08-21 | 3.86 | 3.89 | 3.82 | 3.82 | 3.66 | qfq | 12,683,320 | 48,884,556 | -1.04% |
| 2023-08-18 | 3.95 | 3.96 | 3.85 | 3.86 | 3.70 | qfq | 22,819,100 | 89,027,908 | -2.77% |
| 2023-08-17 | 3.97 | 4.00 | 3.92 | 3.97 | 3.81 | qfq | 17,596,200 | 69,502,388 | -0.25% |
| 2023-08-16 | 3.98 | 4.06 | 3.96 | 3.98 | 3.81 | qfq | 23,955,885 | 95,970,521 | -0.50% |
| 2023-08-15 | 3.98 | 4.03 | 3.93 | 4.00 | 3.83 | qfq | 25,397,534 | 101,527,377 | 0.50% |
| 2023-08-14 | 3.94 | 3.99 | 3.89 | 3.98 | 3.81 | qfq | 19,062,800 | 75,165,959 | 0.51% |
| 2023-08-11 | 3.97 | 4.01 | 3.95 | 3.96 | 3.80 | qfq | 24,524,512 | 97,681,251 | 0.00% |
| 2023-08-10 | 3.94 | 3.97 | 3.92 | 3.96 | 3.80 | qfq | 15,712,100 | 61,953,902 | 0.00% |
| 2023-08-09 | 3.87 | 4.00 | 3.86 | 3.96 | 3.80 | qfq | 31,322,007 | 123,700,598 | 2.06% |
| 2023-08-08 | 3.82 | 3.92 | 3.81 | 3.88 | 3.72 | qfq | 19,386,461 | 75,088,437 | 1.04% |
| 2023-08-07 | 3.92 | 3.93 | 3.83 | 3.84 | 3.68 | qfq | 20,965,538 | 80,947,278 | -2.29% |
| 2023-08-04 | 3.95 | 3.97 | 3.92 | 3.93 | 3.77 | qfq | 15,475,088 | 61,000,674 | -0.51% |
| 2023-08-03 | 3.90 | 3.97 | 3.88 | 3.95 | 3.79 | qfq | 17,408,700 | 68,630,488 | 1.28% |
| 2023-08-02 | 3.95 | 3.96 | 3.88 | 3.90 | 3.74 | qfq | 17,053,988 | 66,716,932 | -1.27% |
| 2023-08-01 | 3.98 | 4.00 | 3.94 | 3.95 | 3.79 | qfq | 13,225,293 | 52,438,653 | -0.75% |
| 2023-07-31 | 3.99 | 4.02 | 3.97 | 3.98 | 3.81 | qfq | 16,928,434 | 67,525,741 | -0.50% |
| 2023-07-28 | 3.93 | 4.00 | 3.93 | 4.00 | 3.83 | qfq | 19,311,570 | 76,779,067 | 1.52% |
| 2023-07-27 | 3.95 | 3.96 | 3.93 | 3.94 | 3.78 | qfq | 8,631,700 | 34,052,847 | -0.25% |
| 2023-07-26 | 3.95 | 3.96 | 3.93 | 3.95 | 3.79 | qfq | 9,932,903 | 39,179,294 | 0.00% |
| 2023-07-25 | 3.93 | 3.95 | 3.91 | 3.95 | 3.79 | qfq | 14,491,800 | 56,996,142 | 0.77% |
| 2023-07-24 | 3.88 | 3.93 | 3.86 | 3.92 | 3.76 | qfq | 12,797,866 | 49,956,020 | 0.77% |
| 2023-07-21 | 3.87 | 3.91 | 3.85 | 3.89 | 3.73 | qfq | 9,073,100 | 35,247,012 | 0.78% |
| 2023-07-20 | 3.91 | 3.92 | 3.85 | 3.86 | 3.70 | qfq | 10,551,600 | 40,965,194 | -1.03% |
| 2023-07-19 | 3.90 | 3.92 | 3.88 | 3.90 | 3.74 | qfq | 6,847,500 | 26,697,058 | -0.26% |
| 2023-07-18 | 3.93 | 3.93 | 3.89 | 3.91 | 3.75 | qfq | 6,295,800 | 24,617,080 | -0.51% |