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
中原高速600020.SH
最近收盘价3.862026-07-17
最近交易日2026-07-17
成交量（股）34,500,528
成交额（元）134,813,793
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.149 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 3.92 | 4.00 | 3.83 | 3.86 | 3.86 | qfq | 34,500,528 | 134,813,793 | 2.66% |
| 2026-07-16 | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | qfq | 12,379,578 | 46,769,997 | -1.31% |
| 2026-07-15 | 3.79 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 10,175,109 | 38,772,470 | 0.53% |
| 2026-07-14 | 3.71 | 3.80 | 3.69 | 3.79 | 3.79 | qfq | 10,748,570 | 40,412,795 | 1.61% |
| 2026-07-13 | 3.68 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 11,877,368 | 44,082,825 | -0.80% |
| 2026-07-10 | 3.73 | 3.78 | 3.71 | 3.76 | 3.64 | qfq | 9,837,034 | 36,912,111 | 0.53% |
| 2026-07-09 | 3.78 | 3.79 | 3.72 | 3.74 | 3.62 | qfq | 9,933,910 | 37,233,451 | -0.80% |
| 2026-07-08 | 3.77 | 3.80 | 3.71 | 3.77 | 3.65 | qfq | 9,957,981 | 37,524,595 | 0.00% |
| 2026-07-07 | 3.81 | 3.81 | 3.72 | 3.77 | 3.65 | qfq | 10,421,140 | 39,144,507 | -0.79% |
| 2026-07-06 | 3.77 | 3.80 | 3.73 | 3.80 | 3.68 | qfq | 12,164,353 | 45,843,707 | 1.06% |
| 2026-07-03 | 3.72 | 3.79 | 3.71 | 3.76 | 3.64 | qfq | 12,558,500 | 47,230,250 | 1.08% |
| 2026-07-02 | 3.73 | 3.81 | 3.70 | 3.72 | 3.60 | qfq | 12,262,514 | 45,878,151 | -0.27% |
| 2026-07-01 | 3.66 | 3.74 | 3.65 | 3.73 | 3.61 | qfq | 11,323,460 | 41,921,954 | 1.08% |
| 2026-06-30 | 3.76 | 3.78 | 3.64 | 3.69 | 3.57 | qfq | 12,782,628 | 47,099,540 | -2.38% |
| 2026-06-29 | 3.81 | 3.81 | 3.71 | 3.78 | 3.66 | qfq | 11,235,855 | 42,231,935 | 0.00% |
| 2026-06-26 | 3.84 | 3.85 | 3.78 | 3.78 | 3.66 | qfq | 7,318,173 | 27,945,930 | -2.07% |
| 2026-06-25 | 3.82 | 3.88 | 3.78 | 3.86 | 3.74 | qfq | 10,380,497 | 39,825,233 | 1.31% |
| 2026-06-24 | 3.90 | 3.92 | 3.79 | 3.81 | 3.69 | qfq | 11,278,652 | 43,261,445 | -2.31% |
| 2026-06-23 | 3.83 | 3.94 | 3.82 | 3.90 | 3.78 | qfq | 12,910,064 | 50,390,074 | 2.09% |
| 2026-06-22 | 3.83 | 3.83 | 3.70 | 3.82 | 3.70 | qfq | 11,039,958 | 41,597,739 | 0.26% |
| 2026-06-18 | 3.85 | 3.85 | 3.80 | 3.81 | 3.69 | qfq | 9,549,268 | 36,552,702 | -1.04% |
| 2026-06-17 | 3.87 | 3.88 | 3.80 | 3.85 | 3.73 | qfq | 11,706,850 | 44,844,926 | -0.77% |
| 2026-06-16 | 3.93 | 3.93 | 3.86 | 3.88 | 3.76 | qfq | 12,625,482 | 49,035,510 | -1.02% |
| 2026-06-15 | 3.97 | 3.98 | 3.91 | 3.92 | 3.79 | qfq | 20,479,803 | 80,514,310 | -1.01% |
| 2026-06-12 | 3.93 | 4.00 | 3.92 | 3.96 | 3.83 | qfq | 17,765,613 | 70,571,874 | 1.02% |
| 2026-06-11 | 3.99 | 4.00 | 3.91 | 3.92 | 3.79 | qfq | 11,184,564 | 44,070,531 | -2.00% |
| 2026-06-10 | 3.94 | 4.00 | 3.90 | 4.00 | 3.87 | qfq | 14,347,489 | 56,729,578 | 2.30% |
| 2026-06-09 | 3.93 | 3.95 | 3.89 | 3.91 | 3.79 | qfq | 9,270,100 | 36,357,043 | -0.76% |
| 2026-06-08 | 4.01 | 4.05 | 3.89 | 3.94 | 3.81 | qfq | 18,524,263 | 73,073,416 | -1.75% |
| 2026-06-05 | 3.98 | 4.07 | 3.97 | 4.01 | 3.88 | qfq | 16,535,004 | 66,587,784 | 1.26% |
| 2026-06-04 | 3.96 | 4.01 | 3.94 | 3.96 | 3.83 | qfq | 15,990,908 | 63,534,462 | -0.25% |
| 2026-06-03 | 4.01 | 4.02 | 3.93 | 3.97 | 3.84 | qfq | 21,572,744 | 85,634,994 | -1.00% |
| 2026-06-02 | 4.08 | 4.14 | 4.01 | 4.01 | 3.88 | qfq | 23,640,731 | 96,215,385 | -1.72% |
| 2026-06-01 | 4.00 | 4.10 | 3.91 | 4.08 | 3.95 | qfq | 25,685,105 | 103,237,586 | 1.75% |
| 2026-05-29 | 3.89 | 4.02 | 3.89 | 4.01 | 3.88 | qfq | 19,275,510 | 76,774,560 | 3.08% |
| 2026-05-28 | 3.97 | 3.99 | 3.89 | 3.89 | 3.77 | qfq | 13,650,125 | 53,723,328 | -2.02% |
| 2026-05-27 | 3.99 | 4.05 | 3.92 | 3.97 | 3.84 | qfq | 15,504,362 | 61,672,416 | -0.50% |
| 2026-05-26 | 3.96 | 4.00 | 3.96 | 3.99 | 3.86 | qfq | 15,602,624 | 62,149,982 | 0.76% |
| 2026-05-25 | 3.94 | 3.97 | 3.91 | 3.96 | 3.83 | qfq | 12,597,622 | 49,770,605 | 1.02% |
| 2026-05-22 | 3.91 | 3.95 | 3.86 | 3.92 | 3.79 | qfq | 15,179,538 | 59,367,369 | 0.51% |
| 2026-05-21 | 3.91 | 3.98 | 3.90 | 3.90 | 3.78 | qfq | 14,186,912 | 55,888,448 | -0.26% |
| 2026-05-20 | 3.96 | 3.98 | 3.89 | 3.91 | 3.79 | qfq | 11,661,998 | 45,772,378 | -1.51% |
| 2026-05-19 | 3.92 | 3.99 | 3.91 | 3.97 | 3.84 | qfq | 10,675,027 | 42,369,142 | 1.28% |
| 2026-05-18 | 3.91 | 3.93 | 3.86 | 3.92 | 3.79 | qfq | 10,416,386 | 40,566,996 | 0.00% |
| 2026-05-15 | 3.91 | 3.95 | 3.86 | 3.92 | 3.79 | qfq | 14,540,342 | 56,916,554 | 0.26% |
| 2026-05-14 | 3.95 | 3.97 | 3.91 | 3.91 | 3.79 | qfq | 10,724,200 | 42,186,626 | -1.01% |
| 2026-05-13 | 3.96 | 3.97 | 3.94 | 3.95 | 3.82 | qfq | 11,884,052 | 46,983,577 | 0.00% |
| 2026-05-12 | 3.96 | 4.00 | 3.94 | 3.95 | 3.82 | qfq | 15,494,989 | 61,431,557 | 0.25% |
| 2026-05-11 | 4.01 | 4.01 | 3.92 | 3.94 | 3.81 | qfq | 17,966,572 | 70,879,246 | -1.75% |
| 2026-05-08 | 4.04 | 4.07 | 4.01 | 4.01 | 3.88 | qfq | 10,587,072 | 42,676,530 | -0.74% |
| 2026-05-07 | 4.03 | 4.06 | 4.00 | 4.04 | 3.91 | qfq | 13,812,317 | 55,719,174 | 0.50% |
| 2026-05-06 | 4.00 | 4.04 | 3.93 | 4.02 | 3.89 | qfq | 24,538,720 | 97,871,483 | -0.50% |
| 2026-04-30 | 3.89 | 4.07 | 3.89 | 4.04 | 3.91 | qfq | 53,768,274 | 215,991,970 | 5.48% |
| 2026-04-29 | 3.77 | 3.84 | 3.76 | 3.83 | 3.71 | qfq | 11,600,484 | 44,256,597 | 1.59% |
| 2026-04-28 | 3.73 | 3.78 | 3.72 | 3.77 | 3.65 | qfq | 11,622,336 | 43,727,073 | 1.07% |
| 2026-04-27 | 3.74 | 3.78 | 3.71 | 3.73 | 3.61 | qfq | 16,277,005 | 60,873,946 | -0.53% |
| 2026-04-24 | 3.78 | 3.79 | 3.73 | 3.75 | 3.63 | qfq | 17,958,605 | 67,480,815 | -1.57% |
| 2026-04-23 | 3.79 | 3.81 | 3.73 | 3.81 | 3.69 | qfq | 15,315,052 | 57,781,627 | -0.26% |
| 2026-04-22 | 3.83 | 3.85 | 3.81 | 3.82 | 3.70 | qfq | 10,107,171 | 38,657,016 | -0.26% |
| 2026-04-21 | 3.80 | 3.85 | 3.80 | 3.83 | 3.71 | qfq | 12,626,812 | 48,367,188 | 0.79% |
| 2026-04-20 | 3.80 | 3.81 | 3.77 | 3.80 | 3.68 | qfq | 7,395,216 | 28,027,858 | 0.00% |
| 2026-04-17 | 3.84 | 3.84 | 3.79 | 3.80 | 3.68 | qfq | 11,346,300 | 43,266,297 | -0.78% |
| 2026-04-16 | 3.84 | 3.85 | 3.79 | 3.83 | 3.71 | qfq | 10,972,600 | 41,937,396 | -0.26% |
| 2026-04-15 | 3.79 | 3.85 | 3.78 | 3.84 | 3.72 | qfq | 14,716,790 | 56,173,149 | 1.59% |
| 2026-04-14 | 3.80 | 3.81 | 3.76 | 3.78 | 3.66 | qfq | 9,240,196 | 34,948,909 | 0.00% |
| 2026-04-13 | 3.82 | 3.82 | 3.76 | 3.78 | 3.66 | qfq | 7,995,580 | 30,215,872 | -0.79% |
| 2026-04-10 | 3.79 | 3.84 | 3.79 | 3.81 | 3.69 | qfq | 9,863,831 | 37,669,944 | 0.79% |
| 2026-04-09 | 3.84 | 3.86 | 3.77 | 3.78 | 3.66 | qfq | 9,487,900 | 36,069,788 | -2.07% |
| 2026-04-08 | 3.78 | 3.86 | 3.78 | 3.86 | 3.74 | qfq | 11,090,761 | 42,406,183 | 2.93% |
| 2026-04-07 | 3.77 | 3.78 | 3.70 | 3.75 | 3.63 | qfq | 9,495,505 | 35,622,292 | -0.79% |
| 2026-04-03 | 3.86 | 3.87 | 3.78 | 3.78 | 3.66 | qfq | 10,427,663 | 39,723,288 | -1.56% |
| 2026-04-02 | 3.87 | 3.90 | 3.84 | 3.84 | 3.72 | qfq | 11,133,752 | 42,980,734 | -1.03% |
| 2026-04-01 | 3.91 | 3.93 | 3.87 | 3.88 | 3.76 | qfq | 12,553,112 | 48,812,597 | 0.26% |
| 2026-03-31 | 3.90 | 3.98 | 3.86 | 3.87 | 3.75 | qfq | 18,057,505 | 70,872,538 | -0.77% |
| 2026-03-30 | 3.88 | 3.92 | 3.81 | 3.90 | 3.78 | qfq | 15,013,515 | 58,085,831 | 0.00% |
| 2026-03-27 | 3.94 | 3.94 | 3.85 | 3.90 | 3.78 | qfq | 14,505,865 | 56,464,023 | -1.02% |
| 2026-03-26 | 3.97 | 4.01 | 3.92 | 3.94 | 3.81 | qfq | 17,403,200 | 69,191,189 | -1.01% |
| 2026-03-25 | 3.91 | 4.00 | 3.86 | 3.98 | 3.85 | qfq | 20,726,999 | 81,966,072 | 2.31% |
| 2026-03-24 | 3.86 | 3.90 | 3.82 | 3.89 | 3.77 | qfq | 16,555,604 | 64,080,097 | 1.83% |
| 2026-03-23 | 4.07 | 4.07 | 3.78 | 3.82 | 3.70 | qfq | 23,899,799 | 93,225,374 | -6.37% |
| 2026-03-20 | 4.12 | 4.16 | 4.08 | 4.08 | 3.95 | qfq | 14,879,300 | 61,319,237 | -0.49% |
| 2026-03-19 | 4.13 | 4.18 | 4.10 | 4.10 | 3.97 | qfq | 12,958,274 | 53,644,314 | -1.20% |
| 2026-03-18 | 4.20 | 4.20 | 4.12 | 4.15 | 4.02 | qfq | 12,779,693 | 53,079,303 | -0.95% |
| 2026-03-17 | 4.18 | 4.24 | 4.18 | 4.19 | 4.06 | qfq | 13,209,185 | 55,641,684 | 0.24% |
| 2026-03-16 | 4.18 | 4.22 | 4.17 | 4.18 | 4.05 | qfq | 14,252,700 | 59,805,470 | -0.24% |
| 2026-03-13 | 4.19 | 4.23 | 4.17 | 4.19 | 4.06 | qfq | 13,802,672 | 57,961,056 | -0.24% |
| 2026-03-12 | 4.12 | 4.21 | 4.12 | 4.20 | 4.07 | qfq | 25,618,654 | 107,026,225 | 1.69% |
| 2026-03-11 | 4.09 | 4.14 | 4.05 | 4.13 | 4.00 | qfq | 16,538,713 | 67,739,716 | 0.98% |
| 2026-03-10 | 4.08 | 4.10 | 4.07 | 4.09 | 3.96 | qfq | 11,367,894 | 46,447,420 | 0.25% |
| 2026-03-09 | 4.07 | 4.10 | 4.05 | 4.08 | 3.95 | qfq | 13,129,760 | 53,533,781 | 0.00% |
| 2026-03-06 | 4.03 | 4.09 | 4.02 | 4.08 | 3.95 | qfq | 15,491,118 | 62,950,359 | 1.24% |
| 2026-03-05 | 4.07 | 4.08 | 4.03 | 4.03 | 3.90 | qfq | 13,684,295 | 55,479,737 | -0.49% |
| 2026-03-04 | 4.13 | 4.13 | 4.03 | 4.05 | 3.92 | qfq | 18,920,304 | 77,025,117 | -2.17% |
| 2026-03-03 | 4.13 | 4.18 | 4.11 | 4.14 | 4.01 | qfq | 20,723,340 | 86,026,103 | 0.24% |
| 2026-03-02 | 4.12 | 4.16 | 4.09 | 4.13 | 4.00 | qfq | 17,376,040 | 71,669,706 | -0.24% |
| 2026-02-27 | 4.09 | 4.15 | 4.08 | 4.14 | 4.01 | qfq | 14,186,596 | 58,577,192 | 1.22% |
| 2026-02-26 | 4.10 | 4.13 | 4.06 | 4.09 | 3.96 | qfq | 13,884,156 | 56,768,443 | -0.49% |
| 2026-02-25 | 4.09 | 4.15 | 4.09 | 4.11 | 3.98 | qfq | 13,705,257 | 56,541,460 | 0.49% |
| 2026-02-24 | 4.06 | 4.11 | 4.06 | 4.09 | 3.96 | qfq | 12,340,200 | 50,488,237 | 1.24% |
| 2026-02-13 | 4.08 | 4.10 | 4.04 | 4.04 | 3.91 | qfq | 10,279,599 | 41,790,102 | -0.98% |
| 2026-02-12 | 4.14 | 4.14 | 4.07 | 4.08 | 3.95 | qfq | 16,359,200 | 67,074,599 | -1.21% |
| 2026-02-11 | 4.14 | 4.18 | 4.12 | 4.13 | 4.00 | qfq | 11,249,900 | 46,526,444 | -0.24% |
| 2026-02-10 | 4.10 | 4.17 | 4.07 | 4.14 | 4.01 | qfq | 16,150,504 | 66,512,997 | 0.98% |
| 2026-02-09 | 4.10 | 4.12 | 4.08 | 4.10 | 3.97 | qfq | 12,176,473 | 49,911,689 | 0.49% |
| 2026-02-06 | 4.07 | 4.12 | 4.05 | 4.08 | 3.95 | qfq | 13,223,817 | 54,111,808 | 0.00% |
| 2026-02-05 | 4.07 | 4.11 | 4.05 | 4.08 | 3.95 | qfq | 18,757,797 | 76,579,995 | 0.25% |
| 2026-02-04 | 3.99 | 4.08 | 3.99 | 4.07 | 3.94 | qfq | 18,747,811 | 75,849,769 | 1.75% |
| 2026-02-03 | 4.02 | 4.04 | 3.97 | 4.00 | 3.87 | qfq | 15,952,115 | 63,856,177 | -0.50% |
| 2026-02-02 | 4.09 | 4.12 | 4.01 | 4.02 | 3.89 | qfq | 22,462,863 | 91,323,082 | -1.71% |
| 2026-01-30 | 4.08 | 4.16 | 4.06 | 4.09 | 3.96 | qfq | 27,471,523 | 112,565,096 | 0.00% |
| 2026-01-29 | 4.26 | 4.26 | 4.02 | 4.09 | 3.96 | qfq | 62,200,854 | 255,086,837 | -6.83% |
| 2026-01-28 | 4.34 | 4.41 | 4.34 | 4.39 | 4.25 | qfq | 18,801,237 | 82,420,931 | 1.15% |
| 2026-01-27 | 4.37 | 4.37 | 4.30 | 4.34 | 4.20 | qfq | 15,827,897 | 68,616,408 | -0.69% |
| 2026-01-26 | 4.38 | 4.39 | 4.32 | 4.37 | 4.23 | qfq | 17,893,421 | 77,979,225 | 0.00% |
| 2026-01-23 | 4.39 | 4.40 | 4.36 | 4.37 | 4.23 | qfq | 11,793,924 | 51,631,836 | 0.00% |
| 2026-01-22 | 4.34 | 4.39 | 4.33 | 4.37 | 4.23 | qfq | 12,937,997 | 56,540,481 | 0.69% |
| 2026-01-21 | 4.37 | 4.38 | 4.32 | 4.34 | 4.20 | qfq | 14,584,000 | 63,385,153 | -0.69% |
| 2026-01-20 | 4.31 | 4.38 | 4.30 | 4.37 | 4.23 | qfq | 17,783,323 | 77,222,337 | 1.39% |
| 2026-01-19 | 4.27 | 4.32 | 4.26 | 4.31 | 4.17 | qfq | 13,034,469 | 56,003,441 | 1.17% |
| 2026-01-16 | 4.27 | 4.29 | 4.26 | 4.26 | 4.12 | qfq | 11,120,262 | 47,489,986 | 0.00% |
| 2026-01-15 | 4.29 | 4.29 | 4.25 | 4.26 | 4.12 | qfq | 9,059,308 | 38,651,068 | -0.23% |
| 2026-01-14 | 4.34 | 4.35 | 4.26 | 4.27 | 4.13 | qfq | 18,489,972 | 79,664,669 | -1.61% |
| 2026-01-13 | 4.32 | 4.35 | 4.31 | 4.34 | 4.20 | qfq | 17,000,222 | 73,660,645 | 0.70% |
| 2026-01-12 | 4.26 | 4.31 | 4.26 | 4.31 | 4.17 | qfq | 15,389,173 | 65,939,993 | 0.94% |
| 2026-01-09 | 4.25 | 4.28 | 4.25 | 4.27 | 4.13 | qfq | 11,831,979 | 50,425,896 | 0.47% |
| 2026-01-08 | 4.25 | 4.27 | 4.24 | 4.25 | 4.11 | qfq | 8,947,785 | 38,050,490 | 0.00% |
| 2026-01-07 | 4.28 | 4.29 | 4.25 | 4.25 | 4.11 | qfq | 10,752,417 | 45,816,565 | -0.70% |
| 2026-01-06 | 4.26 | 4.30 | 4.24 | 4.28 | 4.14 | qfq | 15,557,814 | 66,500,375 | 0.71% |
| 2026-01-05 | 4.27 | 4.27 | 4.23 | 4.25 | 4.11 | qfq | 14,580,961 | 61,909,856 | -0.23% |
| 2025-12-31 | 4.25 | 4.28 | 4.25 | 4.26 | 4.12 | qfq | 6,983,535 | 29,763,425 | 0.24% |
| 2025-12-30 | 4.28 | 4.28 | 4.23 | 4.25 | 4.11 | qfq | 9,495,592 | 40,377,704 | -0.70% |
| 2025-12-29 | 4.32 | 4.32 | 4.27 | 4.28 | 4.14 | qfq | 9,522,380 | 40,863,448 | -0.70% |
| 2025-12-26 | 4.35 | 4.36 | 4.30 | 4.31 | 4.17 | qfq | 8,282,381 | 35,824,417 | -0.46% |
| 2025-12-25 | 4.30 | 4.35 | 4.30 | 4.33 | 4.19 | qfq | 9,629,844 | 41,734,237 | 0.46% |
| 2025-12-24 | 4.28 | 4.32 | 4.25 | 4.31 | 4.17 | qfq | 10,237,761 | 43,906,885 | 0.94% |
| 2025-12-23 | 4.28 | 4.31 | 4.26 | 4.27 | 4.13 | qfq | 7,880,402 | 33,742,180 | 0.00% |
| 2025-12-22 | 4.31 | 4.32 | 4.27 | 4.27 | 4.13 | qfq | 10,301,177 | 44,268,282 | -1.16% |
| 2025-12-19 | 4.31 | 4.34 | 4.28 | 4.32 | 4.18 | qfq | 12,085,932 | 52,171,793 | 0.23% |
| 2025-12-18 | 4.30 | 4.32 | 4.25 | 4.31 | 4.17 | qfq | 10,993,527 | 47,123,134 | 0.23% |
| 2025-12-17 | 4.28 | 4.32 | 4.25 | 4.30 | 4.16 | qfq | 11,224,510 | 48,073,099 | 0.47% |
| 2025-12-16 | 4.28 | 4.31 | 4.24 | 4.28 | 4.14 | qfq | 10,706,639 | 45,775,473 | -0.23% |
| 2025-12-15 | 4.25 | 4.31 | 4.23 | 4.29 | 4.15 | qfq | 12,283,342 | 52,454,875 | 0.94% |
| 2025-12-12 | 4.35 | 4.36 | 4.24 | 4.25 | 4.11 | qfq | 17,698,973 | 75,826,487 | -2.07% |
| 2025-12-11 | 4.42 | 4.44 | 4.32 | 4.34 | 4.20 | qfq | 13,521,600 | 59,092,988 | -1.81% |
| 2025-12-10 | 4.42 | 4.46 | 4.41 | 4.42 | 4.28 | qfq | 14,108,307 | 62,593,370 | -0.23% |
| 2025-12-09 | 4.43 | 4.46 | 4.39 | 4.43 | 4.29 | qfq | 11,525,525 | 51,024,127 | -0.23% |
| 2025-12-08 | 4.48 | 4.50 | 4.42 | 4.44 | 4.30 | qfq | 12,843,150 | 57,119,461 | -0.89% |
| 2025-12-05 | 4.52 | 4.53 | 4.44 | 4.48 | 4.34 | qfq | 12,570,550 | 56,251,314 | -0.88% |
| 2025-12-04 | 4.51 | 4.54 | 4.47 | 4.52 | 4.38 | qfq | 11,179,713 | 50,366,813 | 0.00% |
| 2025-12-03 | 4.47 | 4.54 | 4.44 | 4.52 | 4.38 | qfq | 15,360,774 | 69,145,319 | 1.35% |
| 2025-12-02 | 4.38 | 4.47 | 4.37 | 4.46 | 4.32 | qfq | 13,885,966 | 61,445,062 | 1.83% |
| 2025-12-01 | 4.38 | 4.41 | 4.35 | 4.38 | 4.24 | qfq | 14,200,371 | 62,254,212 | -0.45% |
| 2025-11-28 | 4.40 | 4.41 | 4.37 | 4.40 | 4.26 | qfq | 11,274,010 | 49,491,607 | -0.23% |
| 2025-11-27 | 4.43 | 4.44 | 4.40 | 4.41 | 4.27 | qfq | 8,458,904 | 37,363,580 | -0.45% |
| 2025-11-26 | 4.44 | 4.48 | 4.42 | 4.43 | 4.29 | qfq | 10,545,629 | 46,922,043 | 0.00% |
| 2025-11-25 | 4.42 | 4.46 | 4.39 | 4.43 | 4.29 | qfq | 15,320,975 | 67,906,503 | 0.68% |
| 2025-11-24 | 4.46 | 4.48 | 4.39 | 4.40 | 4.26 | qfq | 17,212,508 | 76,170,878 | -1.35% |
| 2025-11-21 | 4.57 | 4.58 | 4.45 | 4.46 | 4.32 | qfq | 18,352,737 | 82,757,621 | -2.62% |
| 2025-11-20 | 4.60 | 4.62 | 4.55 | 4.58 | 4.43 | qfq | 10,496,800 | 48,146,619 | -0.22% |
| 2025-11-19 | 4.65 | 4.68 | 4.57 | 4.59 | 4.44 | qfq | 15,058,345 | 69,456,517 | -1.50% |
| 2025-11-18 | 4.65 | 4.69 | 4.62 | 4.66 | 4.51 | qfq | 16,483,604 | 76,619,883 | -0.21% |
| 2025-11-17 | 4.71 | 4.71 | 4.64 | 4.67 | 4.52 | qfq | 13,511,670 | 63,104,859 | -0.85% |
| 2025-11-14 | 4.73 | 4.77 | 4.71 | 4.71 | 4.56 | qfq | 11,401,700 | 54,088,601 | -0.42% |
| 2025-11-13 | 4.75 | 4.76 | 4.69 | 4.73 | 4.58 | qfq | 15,414,921 | 72,650,966 | -0.42% |
| 2025-11-12 | 4.76 | 4.79 | 4.72 | 4.75 | 4.60 | qfq | 13,634,521 | 64,901,757 | -0.21% |
| 2025-11-11 | 4.74 | 4.78 | 4.72 | 4.76 | 4.61 | qfq | 13,089,792 | 62,243,241 | 0.42% |
| 2025-11-10 | 4.79 | 4.79 | 4.72 | 4.74 | 4.59 | qfq | 18,873,053 | 89,561,025 | -1.25% |
| 2025-11-07 | 4.71 | 4.83 | 4.71 | 4.80 | 4.65 | qfq | 22,006,700 | 105,511,530 | 1.27% |
| 2025-11-06 | 4.69 | 4.83 | 4.66 | 4.74 | 4.59 | qfq | 25,632,468 | 121,374,861 | 1.07% |
| 2025-11-05 | 4.64 | 4.71 | 4.60 | 4.69 | 4.54 | qfq | 25,425,850 | 118,657,272 | 0.64% |
| 2025-11-04 | 4.58 | 4.69 | 4.57 | 4.66 | 4.51 | qfq | 24,962,335 | 116,082,477 | 1.53% |
| 2025-11-03 | 4.54 | 4.59 | 4.52 | 4.59 | 4.44 | qfq | 19,991,034 | 91,139,263 | 0.88% |
| 2025-10-31 | 4.54 | 4.58 | 4.51 | 4.55 | 4.40 | qfq | 24,413,108 | 111,004,048 | 0.22% |
| 2025-10-30 | 4.56 | 4.58 | 4.53 | 4.54 | 4.40 | qfq | 18,267,660 | 83,152,909 | 0.00% |
| 2025-10-29 | 4.54 | 4.57 | 4.48 | 4.54 | 4.40 | qfq | 23,899,632 | 108,232,022 | -1.09% |
| 2025-10-28 | 4.54 | 4.64 | 4.54 | 4.59 | 4.44 | qfq | 43,980,911 | 201,544,623 | 2.91% |
| 2025-10-27 | 4.44 | 4.48 | 4.40 | 4.46 | 4.32 | qfq | 24,657,705 | 109,567,540 | 0.45% |
| 2025-10-24 | 4.46 | 4.48 | 4.42 | 4.44 | 4.30 | qfq | 16,816,682 | 74,719,656 | -0.67% |
| 2025-10-23 | 4.46 | 4.50 | 4.44 | 4.47 | 4.33 | qfq | 21,561,805 | 96,467,077 | 0.22% |
| 2025-10-22 | 4.44 | 4.50 | 4.43 | 4.46 | 4.32 | qfq | 19,338,036 | 86,373,325 | 0.45% |
| 2025-10-21 | 4.42 | 4.46 | 4.41 | 4.44 | 4.30 | qfq | 17,497,155 | 77,582,618 | 0.45% |
| 2025-10-20 | 4.42 | 4.44 | 4.36 | 4.42 | 4.28 | qfq | 13,891,125 | 61,159,896 | 0.23% |
| 2025-10-17 | 4.41 | 4.46 | 4.39 | 4.41 | 4.27 | qfq | 19,771,193 | 87,580,453 | -0.23% |
| 2025-10-16 | 4.40 | 4.42 | 4.39 | 4.42 | 4.28 | qfq | 13,526,487 | 59,615,310 | 0.45% |
| 2025-10-15 | 4.39 | 4.42 | 4.36 | 4.40 | 4.26 | qfq | 15,467,976 | 67,960,679 | 0.23% |
| 2025-10-14 | 4.35 | 4.40 | 4.32 | 4.39 | 4.25 | qfq | 19,083,952 | 83,469,603 | 0.46% |
| 2025-10-13 | 4.30 | 4.37 | 4.24 | 4.37 | 4.23 | qfq | 19,778,239 | 85,084,894 | 0.92% |
| 2025-10-10 | 4.26 | 4.34 | 4.24 | 4.33 | 4.19 | qfq | 14,659,271 | 63,068,986 | 1.88% |
| 2025-10-09 | 4.23 | 4.26 | 4.22 | 4.25 | 4.11 | qfq | 11,994,208 | 50,766,840 | 0.47% |
| 2025-09-30 | 4.27 | 4.27 | 4.22 | 4.23 | 4.09 | qfq | 10,452,031 | 44,217,924 | -0.70% |
| 2025-09-29 | 4.25 | 4.27 | 4.20 | 4.26 | 4.12 | qfq | 8,660,723 | 36,729,496 | 0.24% |
| 2025-09-26 | 4.25 | 4.27 | 4.23 | 4.25 | 4.11 | qfq | 10,109,949 | 42,919,584 | -0.23% |
| 2025-09-25 | 4.32 | 4.32 | 4.23 | 4.26 | 4.12 | qfq | 12,046,281 | 51,388,576 | -1.39% |
| 2025-09-24 | 4.27 | 4.33 | 4.26 | 4.32 | 4.18 | qfq | 8,703,127 | 37,530,063 | 0.93% |
| 2025-09-23 | 4.29 | 4.30 | 4.23 | 4.28 | 4.14 | qfq | 11,758,183 | 50,110,997 | -0.23% |
| 2025-09-22 | 4.32 | 4.33 | 4.27 | 4.29 | 4.15 | qfq | 8,004,171 | 34,370,393 | -0.69% |
| 2025-09-19 | 4.32 | 4.33 | 4.26 | 4.32 | 4.18 | qfq | 10,437,562 | 44,834,996 | 0.23% |
| 2025-09-18 | 4.37 | 4.38 | 4.31 | 4.31 | 4.17 | qfq | 13,690,659 | 59,544,725 | -1.37% |
| 2025-09-17 | 4.38 | 4.39 | 4.34 | 4.37 | 4.23 | qfq | 10,032,341 | 43,830,473 | -0.23% |
| 2025-09-16 | 4.36 | 4.39 | 4.35 | 4.38 | 4.24 | qfq | 10,633,405 | 46,551,988 | 0.46% |
| 2025-09-15 | 4.39 | 4.40 | 4.34 | 4.36 | 4.22 | qfq | 10,863,105 | 47,357,459 | -0.68% |
| 2025-09-12 | 4.38 | 4.43 | 4.37 | 4.39 | 4.25 | qfq | 12,209,053 | 53,768,023 | 0.23% |
| 2025-09-11 | 4.36 | 4.39 | 4.34 | 4.38 | 4.24 | qfq | 9,680,829 | 42,226,333 | 0.46% |
| 2025-09-10 | 4.38 | 4.39 | 4.36 | 4.36 | 4.22 | qfq | 5,735,975 | 25,082,506 | -0.46% |
| 2025-09-09 | 4.41 | 4.41 | 4.35 | 4.38 | 4.24 | qfq | 10,130,474 | 44,398,509 | -0.68% |
| 2025-09-08 | 4.38 | 4.42 | 4.37 | 4.41 | 4.27 | qfq | 10,537,425 | 46,372,987 | 0.46% |
| 2025-09-05 | 4.40 | 4.41 | 4.35 | 4.39 | 4.25 | qfq | 13,694,357 | 59,884,074 | -0.45% |
| 2025-09-04 | 4.39 | 4.41 | 4.32 | 4.41 | 4.27 | qfq | 15,058,064 | 65,831,274 | 0.46% |
| 2025-09-03 | 4.47 | 4.48 | 4.38 | 4.39 | 4.25 | qfq | 14,577,899 | 64,399,090 | -2.01% |
| 2025-09-02 | 4.45 | 4.49 | 4.44 | 4.48 | 4.34 | qfq | 11,798,214 | 52,703,266 | 0.45% |
| 2025-09-01 | 4.45 | 4.52 | 4.40 | 4.46 | 4.32 | qfq | 20,808,911 | 92,941,784 | 0.22% |
| 2025-08-29 | 4.44 | 4.49 | 4.42 | 4.45 | 4.31 | qfq | 17,562,622 | 78,231,782 | 0.00% |
| 2025-08-28 | 4.45 | 4.48 | 4.38 | 4.45 | 4.31 | qfq | 18,349,565 | 81,232,553 | 0.00% |
| 2025-08-27 | 4.54 | 4.54 | 4.45 | 4.45 | 4.31 | qfq | 15,514,817 | 69,812,821 | -1.77% |
| 2025-08-26 | 4.53 | 4.55 | 4.52 | 4.53 | 4.39 | qfq | 12,120,881 | 54,985,030 | -0.22% |
| 2025-08-25 | 4.50 | 4.56 | 4.50 | 4.54 | 4.40 | qfq | 23,346,454 | 105,830,505 | 1.11% |
| 2025-08-22 | 4.48 | 4.49 | 4.44 | 4.49 | 4.35 | qfq | 15,974,669 | 71,231,702 | 0.22% |
| 2025-08-21 | 4.45 | 4.49 | 4.44 | 4.48 | 4.34 | qfq | 19,992,727 | 89,429,969 | 0.67% |
| 2025-08-20 | 4.44 | 4.45 | 4.42 | 4.45 | 4.31 | qfq | 12,456,767 | 55,218,097 | 0.23% |
| 2025-08-19 | 4.44 | 4.45 | 4.43 | 4.44 | 4.30 | qfq | 12,382,786 | 54,993,082 | 0.00% |
| 2025-08-18 | 4.46 | 4.47 | 4.44 | 4.44 | 4.30 | qfq | 20,220,505 | 90,023,078 | -0.45% |
| 2025-08-15 | 4.45 | 4.46 | 4.40 | 4.46 | 4.32 | qfq | 19,485,462 | 86,300,414 | 0.45% |
| 2025-08-14 | 4.46 | 4.52 | 4.43 | 4.44 | 4.30 | qfq | 23,170,639 | 103,534,543 | -0.45% |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | 4.32 | qfq | 18,867,611 | 84,011,790 | 0.45% |
| 2025-08-12 | 4.46 | 4.49 | 4.43 | 4.44 | 4.30 | qfq | 22,952,075 | 102,245,715 | -0.22% |
| 2025-08-11 | 4.58 | 4.59 | 4.40 | 4.45 | 4.31 | qfq | 39,642,720 | 176,646,507 | -3.05% |
| 2025-08-08 | 4.56 | 4.59 | 4.54 | 4.59 | 4.44 | qfq | 10,119,854 | 46,180,682 | 0.44% |
| 2025-08-07 | 4.59 | 4.60 | 4.56 | 4.57 | 4.42 | qfq | 6,458,390 | 29,538,354 | -0.44% |
| 2025-08-06 | 4.58 | 4.60 | 4.53 | 4.59 | 4.44 | qfq | 9,145,171 | 41,786,240 | 0.00% |
| 2025-08-05 | 4.51 | 4.60 | 4.51 | 4.59 | 4.44 | qfq | 12,950,331 | 59,179,582 | 1.55% |
| 2025-08-04 | 4.47 | 4.55 | 4.45 | 4.52 | 4.38 | qfq | 14,897,871 | 67,149,406 | 0.44% |
| 2025-08-01 | 4.53 | 4.58 | 4.48 | 4.50 | 4.36 | qfq | 14,724,348 | 66,493,853 | -0.66% |
| 2025-07-31 | 4.57 | 4.58 | 4.49 | 4.53 | 4.39 | qfq | 14,196,755 | 64,197,725 | -1.09% |
| 2025-07-30 | 4.54 | 4.63 | 4.53 | 4.58 | 4.43 | qfq | 19,137,929 | 87,860,552 | 0.66% |
| 2025-07-29 | 4.72 | 4.73 | 4.48 | 4.55 | 4.40 | qfq | 28,056,656 | 128,287,744 | -3.60% |
| 2025-07-28 | 4.75 | 4.77 | 4.72 | 4.72 | 4.57 | qfq | 12,029,958 | 57,033,180 | -0.42% |
| 2025-07-25 | 4.84 | 4.85 | 4.74 | 4.74 | 4.59 | qfq | 17,381,665 | 83,202,405 | -1.86% |
| 2025-07-24 | 4.86 | 4.88 | 4.81 | 4.83 | 4.68 | qfq | 11,822,775 | 57,112,492 | -0.62% |
| 2025-07-23 | 4.89 | 4.92 | 4.85 | 4.86 | 4.70 | qfq | 10,352,334 | 50,614,786 | -0.41% |
| 2025-07-22 | 4.84 | 4.88 | 4.78 | 4.88 | 4.72 | qfq | 11,674,770 | 56,447,352 | 0.83% |
| 2025-07-21 | 4.80 | 4.87 | 4.80 | 4.84 | 4.69 | qfq | 14,101,312 | 68,273,094 | 0.62% |
| 2025-07-18 | 4.79 | 4.84 | 4.78 | 4.81 | 4.66 | qfq | 9,326,479 | 44,834,773 | 0.84% |
| 2025-07-17 | 4.80 | 4.84 | 4.76 | 4.77 | 4.62 | qfq | 9,590,265 | 45,886,805 | -0.63% |
| 2025-07-16 | 4.84 | 4.84 | 4.78 | 4.80 | 4.65 | qfq | 7,973,111 | 38,330,154 | -0.62% |
| 2025-07-15 | 4.88 | 4.89 | 4.81 | 4.83 | 4.68 | qfq | 10,951,810 | 53,013,617 | -3.78% |
| 2025-07-14 | 5.05 | 5.12 | 5.02 | 5.02 | 4.70 | qfq | 12,459,106 | 62,994,459 | -0.40% |
| 2025-07-11 | 5.01 | 5.09 | 5.01 | 5.04 | 4.71 | qfq | 13,742,492 | 69,329,525 | 0.60% |
| 2025-07-10 | 4.96 | 5.01 | 4.96 | 5.01 | 4.69 | qfq | 8,143,595 | 40,627,288 | 1.01% |
| 2025-07-09 | 4.90 | 4.98 | 4.89 | 4.96 | 4.64 | qfq | 11,594,545 | 57,365,385 | 1.64% |
| 2025-07-08 | 4.92 | 4.95 | 4.87 | 4.88 | 4.56 | qfq | 10,311,450 | 50,480,675 | -0.61% |
| 2025-07-07 | 4.88 | 4.93 | 4.84 | 4.91 | 4.59 | qfq | 12,355,700 | 60,574,453 | 0.61% |
| 2025-07-04 | 4.87 | 4.94 | 4.86 | 4.88 | 4.56 | qfq | 8,743,128 | 42,850,284 | 0.41% |
| 2025-07-03 | 4.91 | 4.91 | 4.83 | 4.86 | 4.55 | qfq | 7,673,265 | 37,300,572 | -0.82% |
| 2025-07-02 | 4.85 | 4.91 | 4.85 | 4.90 | 4.58 | qfq | 10,059,236 | 49,149,852 | 0.82% |
| 2025-07-01 | 4.78 | 4.88 | 4.78 | 4.86 | 4.55 | qfq | 16,270,600 | 78,864,208 | 1.67% |
| 2025-06-30 | 4.80 | 4.82 | 4.77 | 4.78 | 4.47 | qfq | 10,439,207 | 50,049,799 | -0.21% |
| 2025-06-27 | 4.85 | 4.89 | 4.77 | 4.79 | 4.48 | qfq | 13,861,355 | 66,898,610 | -0.83% |
| 2025-06-26 | 4.88 | 4.88 | 4.79 | 4.83 | 4.52 | qfq | 13,845,640 | 66,691,494 | -0.82% |
| 2025-06-25 | 4.91 | 4.92 | 4.85 | 4.87 | 4.55 | qfq | 9,034,950 | 44,018,148 | -0.61% |
| 2025-06-24 | 4.94 | 4.97 | 4.84 | 4.90 | 4.58 | qfq | 13,734,788 | 67,181,791 | -0.81% |
| 2025-06-23 | 4.92 | 4.96 | 4.88 | 4.94 | 4.62 | qfq | 10,731,132 | 52,929,718 | 0.82% |
| 2025-06-20 | 4.84 | 4.91 | 4.83 | 4.90 | 4.58 | qfq | 9,999,846 | 48,790,297 | 1.24% |
| 2025-06-19 | 4.92 | 4.92 | 4.80 | 4.84 | 4.53 | qfq | 11,790,530 | 57,100,002 | -1.22% |
| 2025-06-18 | 4.95 | 4.95 | 4.90 | 4.90 | 4.58 | qfq | 6,099,858 | 30,019,337 | -1.01% |
| 2025-06-17 | 4.90 | 4.96 | 4.89 | 4.95 | 4.63 | qfq | 9,396,632 | 46,189,477 | 0.81% |
| 2025-06-16 | 4.95 | 4.97 | 4.90 | 4.91 | 4.59 | qfq | 11,307,310 | 55,626,485 | -1.21% |
| 2025-06-13 | 4.97 | 5.01 | 4.95 | 4.97 | 4.65 | qfq | 8,179,114 | 40,727,511 | 0.00% |
| 2025-06-12 | 4.99 | 5.04 | 4.96 | 4.97 | 4.65 | qfq | 8,591,924 | 42,905,635 | -0.20% |
| 2025-06-11 | 4.94 | 4.99 | 4.91 | 4.98 | 4.66 | qfq | 8,021,071 | 39,749,635 | 1.01% |
| 2025-06-10 | 4.94 | 4.98 | 4.89 | 4.93 | 4.61 | qfq | 9,171,791 | 45,281,344 | -0.20% |
| 2025-06-09 | 4.99 | 5.01 | 4.87 | 4.94 | 4.62 | qfq | 17,114,949 | 84,150,247 | -1.00% |
| 2025-06-06 | 5.00 | 5.03 | 4.96 | 4.99 | 4.67 | qfq | 9,756,305 | 48,740,679 | 0.20% |
| 2025-06-05 | 5.05 | 5.09 | 4.97 | 4.98 | 4.66 | qfq | 12,346,880 | 62,036,365 | -1.39% |
| 2025-06-04 | 5.04 | 5.09 | 4.99 | 5.05 | 4.72 | qfq | 14,755,442 | 74,388,488 | 0.20% |
| 2025-06-03 | 5.03 | 5.07 | 4.97 | 5.04 | 4.71 | qfq | 16,368,344 | 82,212,471 | 0.20% |
| 2025-05-30 | 4.97 | 5.08 | 4.97 | 5.03 | 4.70 | qfq | 13,286,619 | 66,889,989 | 1.00% |
| 2025-05-29 | 5.00 | 5.13 | 4.97 | 4.98 | 4.66 | qfq | 14,148,837 | 70,945,042 | -0.80% |
| 2025-05-28 | 4.89 | 5.03 | 4.88 | 5.02 | 4.70 | qfq | 16,562,487 | 82,366,615 | 2.45% |
| 2025-05-27 | 4.86 | 4.93 | 4.86 | 4.90 | 4.58 | qfq | 9,056,505 | 44,324,828 | 0.82% |
| 2025-05-26 | 4.85 | 4.91 | 4.82 | 4.86 | 4.55 | qfq | 11,646,106 | 56,669,252 | 1.04% |
| 2025-05-23 | 4.93 | 4.93 | 4.81 | 4.81 | 4.50 | qfq | 12,576,239 | 61,152,490 | -1.84% |
| 2025-05-22 | 4.90 | 4.94 | 4.87 | 4.90 | 4.58 | qfq | 9,578,631 | 46,942,277 | 0.20% |
| 2025-05-21 | 4.75 | 4.90 | 4.75 | 4.89 | 4.57 | qfq | 18,763,029 | 91,050,145 | 2.73% |
| 2025-05-20 | 4.74 | 4.81 | 4.73 | 4.76 | 4.45 | qfq | 12,854,900 | 61,279,280 | 0.63% |
| 2025-05-19 | 4.63 | 4.76 | 4.61 | 4.73 | 4.42 | qfq | 14,584,306 | 68,743,810 | 2.16% |
| 2025-05-16 | 4.65 | 4.68 | 4.61 | 4.63 | 4.33 | qfq | 9,187,648 | 42,596,810 | -0.64% |
| 2025-05-15 | 4.66 | 4.70 | 4.65 | 4.66 | 4.36 | qfq | 9,239,962 | 43,166,075 | 0.00% |
| 2025-05-14 | 4.65 | 4.69 | 4.63 | 4.66 | 4.36 | qfq | 10,228,400 | 47,543,345 | -0.21% |
| 2025-05-13 | 4.65 | 4.68 | 4.60 | 4.67 | 4.37 | qfq | 9,355,784 | 43,493,059 | 0.65% |
| 2025-05-12 | 4.73 | 4.75 | 4.62 | 4.64 | 4.34 | qfq | 16,831,078 | 78,645,733 | -1.69% |
| 2025-05-09 | 4.61 | 4.78 | 4.60 | 4.72 | 4.41 | qfq | 22,455,677 | 105,624,292 | 2.39% |
| 2025-05-08 | 4.61 | 4.63 | 4.54 | 4.61 | 4.31 | qfq | 13,952,542 | 63,988,797 | 0.00% |
| 2025-05-07 | 4.60 | 4.65 | 4.54 | 4.61 | 4.31 | qfq | 18,127,234 | 83,405,156 | 0.66% |
| 2025-05-06 | 4.57 | 4.60 | 4.52 | 4.58 | 4.28 | qfq | 16,076,480 | 73,318,018 | 0.66% |
| 2025-04-30 | 4.65 | 4.68 | 4.49 | 4.55 | 4.26 | qfq | 23,480,099 | 106,844,627 | -1.73% |
| 2025-04-29 | 4.51 | 4.68 | 4.49 | 4.63 | 4.33 | qfq | 38,608,220 | 177,783,378 | 4.51% |
| 2025-04-28 | 4.40 | 4.45 | 4.38 | 4.43 | 4.14 | qfq | 6,953,875 | 30,761,019 | 0.45% |
| 2025-04-25 | 4.37 | 4.43 | 4.35 | 4.41 | 4.12 | qfq | 9,972,584 | 43,880,541 | 0.92% |
| 2025-04-24 | 4.40 | 4.40 | 4.33 | 4.37 | 4.09 | qfq | 6,303,733 | 27,512,390 | -0.46% |
| 2025-04-23 | 4.40 | 4.45 | 4.36 | 4.39 | 4.11 | qfq | 13,160,288 | 57,900,825 | 0.46% |
| 2025-04-22 | 4.27 | 4.38 | 4.26 | 4.37 | 4.09 | qfq | 12,260,010 | 53,029,375 | 2.58% |
| 2025-04-21 | 4.28 | 4.30 | 4.25 | 4.26 | 3.98 | qfq | 8,057,001 | 34,392,332 | -0.47% |
| 2025-04-18 | 4.30 | 4.31 | 4.25 | 4.28 | 4.00 | qfq | 6,301,336 | 26,925,654 | -0.47% |
| 2025-04-17 | 4.32 | 4.33 | 4.27 | 4.30 | 4.02 | qfq | 7,518,000 | 32,290,511 | -0.69% |
| 2025-04-16 | 4.25 | 4.33 | 4.25 | 4.33 | 4.05 | qfq | 10,989,100 | 47,309,449 | 1.64% |
| 2025-04-15 | 4.32 | 4.32 | 4.25 | 4.26 | 3.98 | qfq | 9,285,592 | 39,629,288 | -1.39% |
| 2025-04-14 | 4.31 | 4.33 | 4.28 | 4.32 | 4.04 | qfq | 10,202,136 | 43,927,231 | 0.70% |
| 2025-04-11 | 4.29 | 4.37 | 4.28 | 4.29 | 4.01 | qfq | 15,375,396 | 66,301,442 | -0.23% |
| 2025-04-10 | 4.33 | 4.34 | 4.25 | 4.30 | 4.02 | qfq | 18,550,960 | 79,805,829 | -0.23% |
| 2025-04-09 | 4.25 | 4.32 | 4.10 | 4.31 | 4.03 | qfq | 24,476,785 | 102,988,391 | 1.41% |
| 2025-04-08 | 4.15 | 4.29 | 4.15 | 4.25 | 3.98 | qfq | 29,963,847 | 126,659,081 | 2.91% |
| 2025-04-07 | 4.34 | 4.46 | 4.05 | 4.13 | 3.86 | qfq | 46,140,060 | 193,743,743 | -8.22% |
| 2025-04-03 | 4.46 | 4.55 | 4.45 | 4.50 | 4.21 | qfq | 13,471,147 | 60,725,724 | 0.22% |
| 2025-04-02 | 4.47 | 4.52 | 4.43 | 4.49 | 4.20 | qfq | 16,674,569 | 74,738,322 | 0.90% |
| 2025-04-01 | 4.42 | 4.47 | 4.38 | 4.45 | 4.16 | qfq | 16,604,453 | 73,448,544 | 1.14% |
| 2025-03-31 | 4.41 | 4.47 | 4.37 | 4.40 | 4.12 | qfq | 18,370,496 | 81,156,530 | 0.46% |
| 2025-03-28 | 4.44 | 4.44 | 4.35 | 4.38 | 4.10 | qfq | 14,732,394 | 64,507,879 | -0.90% |
| 2025-03-27 | 4.50 | 4.52 | 4.39 | 4.42 | 4.13 | qfq | 21,129,961 | 94,010,437 | -1.78% |
| 2025-03-26 | 4.38 | 4.53 | 4.37 | 4.50 | 4.21 | qfq | 27,008,276 | 120,281,670 | 2.74% |
| 2025-03-25 | 4.32 | 4.43 | 4.28 | 4.38 | 4.10 | qfq | 24,462,355 | 106,896,243 | 1.15% |
| 2025-03-24 | 4.22 | 4.36 | 4.22 | 4.33 | 4.05 | qfq | 28,328,133 | 121,762,535 | 2.61% |
| 2025-03-21 | 4.18 | 4.24 | 4.18 | 4.22 | 3.95 | qfq | 12,458,087 | 52,472,825 | 0.72% |
| 2025-03-20 | 4.19 | 4.22 | 4.16 | 4.19 | 3.92 | qfq | 12,167,346 | 51,014,024 | 0.00% |
| 2025-03-19 | 4.16 | 4.20 | 4.13 | 4.19 | 3.92 | qfq | 13,913,250 | 58,026,336 | 0.48% |
| 2025-03-18 | 4.10 | 4.19 | 4.05 | 4.17 | 3.90 | qfq | 24,740,372 | 102,150,625 | 2.21% |
| 2025-03-17 | 4.08 | 4.11 | 4.07 | 4.08 | 3.82 | qfq | 8,983,150 | 36,738,575 | 0.25% |
| 2025-03-14 | 4.04 | 4.08 | 4.03 | 4.07 | 3.81 | qfq | 8,525,114 | 34,642,503 | 0.49% |
| 2025-03-13 | 4.04 | 4.05 | 4.00 | 4.05 | 3.79 | qfq | 8,284,064 | 33,330,405 | 0.50% |
| 2025-03-12 | 4.05 | 4.07 | 4.02 | 4.03 | 3.77 | qfq | 6,473,972 | 26,130,641 | -0.49% |
| 2025-03-11 | 4.04 | 4.07 | 4.00 | 4.05 | 3.79 | qfq | 8,224,734 | 33,209,158 | 0.25% |
| 2025-03-10 | 4.10 | 4.11 | 4.03 | 4.04 | 3.78 | qfq | 10,421,736 | 42,237,710 | -1.46% |
| 2025-03-07 | 3.99 | 4.12 | 3.98 | 4.10 | 3.83 | qfq | 29,120,369 | 118,629,274 | 2.50% |
| 2025-03-06 | 3.95 | 4.01 | 3.92 | 4.00 | 3.74 | qfq | 15,038,582 | 59,677,497 | 1.52% |
| 2025-03-05 | 3.97 | 3.97 | 3.91 | 3.94 | 3.69 | qfq | 8,750,219 | 34,443,589 | -0.51% |
| 2025-03-04 | 3.91 | 3.97 | 3.90 | 3.96 | 3.70 | qfq | 10,807,526 | 42,669,223 | 1.54% |
| 2025-03-03 | 3.95 | 3.98 | 3.89 | 3.90 | 3.65 | qfq | 13,004,379 | 51,131,421 | -1.52% |
| 2025-02-28 | 3.97 | 4.00 | 3.93 | 3.96 | 3.70 | qfq | 9,413,216 | 37,348,466 | -0.50% |
| 2025-02-27 | 3.98 | 3.99 | 3.94 | 3.98 | 3.72 | qfq | 9,663,290 | 38,316,238 | 0.25% |
| 2025-02-26 | 3.93 | 3.98 | 3.93 | 3.97 | 3.71 | qfq | 10,047,585 | 39,851,639 | 1.02% |
| 2025-02-25 | 4.00 | 4.00 | 3.93 | 3.93 | 3.68 | qfq | 8,395,101 | 33,247,043 | -1.75% |
| 2025-02-24 | 3.98 | 4.04 | 3.95 | 4.00 | 3.74 | qfq | 11,002,125 | 44,072,561 | 0.76% |
| 2025-02-21 | 4.02 | 4.03 | 3.95 | 3.97 | 3.71 | qfq | 14,592,270 | 58,089,586 | -1.24% |
| 2025-02-20 | 4.07 | 4.07 | 4.01 | 4.02 | 3.76 | qfq | 10,212,261 | 41,194,267 | -1.23% |
| 2025-02-19 | 4.09 | 4.10 | 4.05 | 4.07 | 3.81 | qfq | 10,342,068 | 42,109,019 | 0.00% |
| 2025-02-18 | 4.08 | 4.12 | 4.06 | 4.07 | 3.81 | qfq | 13,856,884 | 56,770,905 | -0.25% |
| 2025-02-17 | 4.06 | 4.09 | 4.02 | 4.08 | 3.82 | qfq | 13,938,262 | 56,644,284 | 0.74% |
| 2025-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | 3.79 | qfq | 9,016,530 | 36,502,761 | 0.00% |
| 2025-02-13 | 4.06 | 4.08 | 4.05 | 4.05 | 3.79 | qfq | 10,235,388 | 41,584,834 | -0.25% |
| 2025-02-12 | 4.08 | 4.09 | 4.04 | 4.06 | 3.80 | qfq | 9,881,300 | 40,110,812 | -0.49% |
| 2025-02-11 | 4.07 | 4.10 | 4.05 | 4.08 | 3.82 | qfq | 10,272,892 | 41,847,935 | 0.25% |
| 2025-02-10 | 4.08 | 4.12 | 4.06 | 4.07 | 3.81 | qfq | 10,869,873 | 44,372,609 | 0.00% |
| 2025-02-07 | 4.05 | 4.09 | 4.03 | 4.07 | 3.81 | qfq | 11,743,380 | 47,740,212 | 0.49% |
| 2025-02-06 | 4.04 | 4.06 | 4.01 | 4.05 | 3.79 | qfq | 9,268,600 | 37,416,947 | 0.75% |
| 2025-02-05 | 4.12 | 4.13 | 4.00 | 4.02 | 3.76 | qfq | 15,875,600 | 64,381,248 | -2.19% |
| 2025-01-27 | 4.08 | 4.16 | 4.06 | 4.11 | 3.84 | qfq | 14,946,663 | 61,754,093 | 0.98% |
| 2025-01-24 | 4.04 | 4.08 | 4.00 | 4.07 | 3.81 | qfq | 11,905,679 | 48,180,356 | 0.74% |
| 2025-01-23 | 4.02 | 4.08 | 4.02 | 4.04 | 3.78 | qfq | 13,879,707 | 56,290,452 | 1.51% |
| 2025-01-22 | 4.03 | 4.04 | 3.96 | 3.98 | 3.72 | qfq | 9,253,890 | 36,936,604 | -1.24% |
| 2025-01-21 | 4.07 | 4.07 | 4.01 | 4.03 | 3.77 | qfq | 9,841,199 | 39,713,216 | -0.74% |
| 2025-01-20 | 4.03 | 4.07 | 4.02 | 4.06 | 3.80 | qfq | 10,858,652 | 44,000,710 | 1.25% |
| 2025-01-17 | 4.01 | 4.02 | 3.95 | 4.01 | 3.75 | qfq | 8,631,891 | 34,470,927 | 0.00% |
| 2025-01-16 | 3.98 | 4.04 | 3.97 | 4.01 | 3.75 | qfq | 11,211,360 | 44,936,542 | 1.26% |
| 2025-01-15 | 3.95 | 4.03 | 3.93 | 3.96 | 3.70 | qfq | 10,974,611 | 43,629,491 | 0.51% |
| 2025-01-14 | 3.86 | 3.96 | 3.86 | 3.94 | 3.69 | qfq | 13,244,283 | 51,931,173 | 2.34% |
| 2025-01-13 | 3.91 | 3.91 | 3.83 | 3.85 | 3.60 | qfq | 13,276,785 | 51,200,175 | -1.53% |
| 2025-01-10 | 4.00 | 4.00 | 3.91 | 3.91 | 3.66 | qfq | 12,358,486 | 48,683,019 | -2.01% |
| 2025-01-09 | 4.05 | 4.06 | 3.98 | 3.99 | 3.73 | qfq | 16,068,140 | 64,388,130 | -1.97% |
| 2025-01-08 | 4.09 | 4.12 | 4.01 | 4.07 | 3.81 | qfq | 14,059,077 | 57,150,545 | -0.25% |
| 2025-01-07 | 4.12 | 4.14 | 4.05 | 4.08 | 3.82 | qfq | 12,938,881 | 52,881,997 | -1.21% |
| 2025-01-06 | 4.07 | 4.14 | 4.02 | 4.13 | 3.86 | qfq | 21,463,770 | 87,889,541 | 1.23% |
| 2025-01-03 | 4.14 | 4.17 | 4.06 | 4.08 | 3.82 | qfq | 22,886,579 | 93,949,780 | -1.45% |
| 2025-01-02 | 4.22 | 4.31 | 4.10 | 4.14 | 3.87 | qfq | 33,394,156 | 140,599,610 | -1.90% |
| 2024-12-31 | 4.27 | 4.32 | 4.22 | 4.22 | 3.95 | qfq | 19,054,801 | 81,279,326 | -1.40% |
| 2024-12-30 | 4.27 | 4.29 | 4.25 | 4.28 | 4.00 | qfq | 12,273,900 | 52,399,097 | 0.00% |
| 2024-12-27 | 4.23 | 4.28 | 4.21 | 4.28 | 4.00 | qfq | 18,881,554 | 80,297,586 | 1.18% |
| 2024-12-26 | 4.28 | 4.30 | 4.21 | 4.23 | 3.96 | qfq | 19,529,412 | 82,835,019 | -1.17% |
| 2024-12-25 | 4.30 | 4.30 | 4.24 | 4.28 | 4.00 | qfq | 15,349,415 | 65,474,570 | 0.00% |
| 2024-12-24 | 4.22 | 4.30 | 4.19 | 4.28 | 4.00 | qfq | 20,384,097 | 86,684,083 | 1.90% |
| 2024-12-23 | 4.27 | 4.29 | 4.20 | 4.20 | 3.93 | qfq | 19,042,627 | 80,505,007 | -1.64% |
| 2024-12-20 | 4.23 | 4.35 | 4.21 | 4.27 | 3.99 | qfq | 27,607,572 | 118,069,684 | 0.95% |
| 2024-12-19 | 4.30 | 4.31 | 4.18 | 4.23 | 3.96 | qfq | 25,806,683 | 109,214,521 | -2.08% |
| 2024-12-18 | 4.30 | 4.38 | 4.28 | 4.32 | 4.04 | qfq | 23,676,105 | 102,867,095 | 0.47% |
| 2024-12-17 | 4.35 | 4.41 | 4.26 | 4.30 | 4.02 | qfq | 29,246,091 | 126,271,268 | -0.92% |
| 2024-12-16 | 4.25 | 4.35 | 4.25 | 4.34 | 4.06 | qfq | 26,551,426 | 114,642,917 | 1.64% |
| 2024-12-13 | 4.33 | 4.36 | 4.24 | 4.27 | 3.99 | qfq | 33,179,179 | 142,274,112 | -1.84% |
| 2024-12-12 | 4.30 | 4.37 | 4.26 | 4.35 | 4.07 | qfq | 26,354,258 | 114,118,807 | 1.64% |
| 2024-12-11 | 4.26 | 4.31 | 4.25 | 4.28 | 4.00 | qfq | 15,838,458 | 67,901,178 | 0.47% |
| 2024-12-10 | 4.38 | 4.40 | 4.25 | 4.26 | 3.98 | qfq | 23,873,679 | 102,621,399 | -1.16% |
| 2024-12-09 | 4.28 | 4.33 | 4.26 | 4.31 | 4.03 | qfq | 19,185,311 | 82,516,686 | 0.70% |
| 2024-12-06 | 4.20 | 4.29 | 4.20 | 4.28 | 4.00 | qfq | 24,301,104 | 103,497,969 | 1.90% |
| 2024-12-05 | 4.16 | 4.21 | 4.16 | 4.20 | 3.93 | qfq | 18,240,556 | 76,564,248 | 0.72% |
| 2024-12-04 | 4.18 | 4.20 | 4.15 | 4.17 | 3.90 | qfq | 15,708,616 | 65,524,066 | -0.48% |
| 2024-12-03 | 4.20 | 4.21 | 4.15 | 4.19 | 3.92 | qfq | 14,101,873 | 58,938,487 | 0.00% |
| 2024-12-02 | 4.17 | 4.23 | 4.15 | 4.19 | 3.92 | qfq | 23,840,050 | 99,661,394 | 0.72% |
| 2024-11-29 | 4.16 | 4.20 | 4.13 | 4.16 | 3.89 | qfq | 17,374,290 | 72,364,273 | -0.24% |
| 2024-11-28 | 4.14 | 4.20 | 4.14 | 4.17 | 3.90 | qfq | 15,541,503 | 64,848,367 | 0.00% |
| 2024-11-27 | 4.18 | 4.20 | 4.05 | 4.17 | 3.90 | qfq | 20,250,232 | 83,289,077 | -0.48% |
| 2024-11-26 | 4.18 | 4.23 | 4.17 | 4.19 | 3.92 | qfq | 12,839,665 | 53,919,004 | 0.24% |
| 2024-11-25 | 4.15 | 4.25 | 4.13 | 4.18 | 3.91 | qfq | 16,569,673 | 69,408,800 | 0.48% |
| 2024-11-22 | 4.25 | 4.32 | 4.15 | 4.16 | 3.89 | qfq | 20,346,023 | 86,276,696 | -2.12% |
| 2024-11-21 | 4.30 | 4.32 | 4.21 | 4.25 | 3.98 | qfq | 16,397,918 | 69,526,481 | -0.93% |
| 2024-11-20 | 4.25 | 4.33 | 4.22 | 4.29 | 4.01 | qfq | 26,140,026 | 111,848,067 | 1.90% |
| 2024-11-19 | 4.19 | 4.26 | 4.14 | 4.21 | 3.94 | qfq | 19,268,734 | 80,888,046 | 0.24% |
| 2024-11-18 | 4.16 | 4.31 | 4.16 | 4.20 | 3.93 | qfq | 32,042,308 | 135,945,328 | 1.94% |
| 2024-11-15 | 4.11 | 4.18 | 4.09 | 4.12 | 3.85 | qfq | 13,439,042 | 55,752,414 | 0.00% |
| 2024-11-14 | 4.18 | 4.20 | 4.11 | 4.12 | 3.85 | qfq | 15,410,733 | 64,057,573 | -1.90% |
| 2024-11-13 | 4.16 | 4.22 | 4.15 | 4.20 | 3.93 | qfq | 14,664,068 | 61,333,649 | 0.24% |
| 2024-11-12 | 4.29 | 4.30 | 4.15 | 4.19 | 3.92 | qfq | 25,940,901 | 109,710,443 | -2.56% |
| 2024-11-11 | 4.21 | 4.36 | 4.18 | 4.30 | 4.02 | qfq | 31,498,716 | 134,840,013 | 2.63% |
| 2024-11-08 | 4.31 | 4.33 | 4.17 | 4.19 | 3.92 | qfq | 26,930,676 | 113,542,284 | -1.87% |
| 2024-11-07 | 4.08 | 4.27 | 4.07 | 4.27 | 3.99 | qfq | 33,723,934 | 141,472,580 | 4.15% |
| 2024-11-06 | 4.13 | 4.13 | 4.05 | 4.10 | 3.83 | qfq | 23,130,121 | 94,411,316 | -0.24% |
| 2024-11-05 | 4.04 | 4.13 | 4.03 | 4.11 | 3.84 | qfq | 22,066,168 | 90,217,937 | 1.73% |
| 2024-11-04 | 4.01 | 4.05 | 3.98 | 4.04 | 3.78 | qfq | 17,569,548 | 70,580,780 | 1.25% |
| 2024-11-01 | 4.00 | 4.04 | 3.96 | 3.99 | 3.73 | qfq | 21,338,380 | 85,410,759 | -0.25% |
| 2024-10-31 | 3.94 | 4.03 | 3.94 | 4.00 | 3.74 | qfq | 19,034,576 | 75,950,404 | 1.01% |
| 2024-10-30 | 4.01 | 4.02 | 3.92 | 3.96 | 3.70 | qfq | 28,758,714 | 113,972,277 | -2.22% |
| 2024-10-29 | 4.14 | 4.14 | 4.02 | 4.05 | 3.79 | qfq | 21,653,480 | 88,213,693 | -2.17% |
| 2024-10-28 | 4.01 | 4.15 | 3.98 | 4.14 | 3.87 | qfq | 28,348,418 | 115,693,225 | 3.24% |
| 2024-10-25 | 3.98 | 4.02 | 3.98 | 4.01 | 3.75 | qfq | 15,437,614 | 61,799,962 | 0.50% |
| 2024-10-24 | 4.04 | 4.04 | 3.96 | 3.99 | 3.73 | qfq | 14,931,996 | 59,575,001 | -0.50% |
| 2024-10-23 | 4.00 | 4.03 | 3.97 | 4.01 | 3.75 | qfq | 18,288,218 | 73,216,548 | 0.75% |
| 2024-10-22 | 3.98 | 4.00 | 3.95 | 3.98 | 3.72 | qfq | 23,837,260 | 94,624,964 | -0.50% |
| 2024-10-21 | 4.04 | 4.05 | 3.96 | 4.00 | 3.74 | qfq | 22,570,956 | 90,041,783 | -0.99% |
| 2024-10-18 | 3.98 | 4.08 | 3.94 | 4.04 | 3.78 | qfq | 21,713,030 | 87,098,922 | 1.51% |
| 2024-10-17 | 4.07 | 4.09 | 3.97 | 3.98 | 3.72 | qfq | 17,322,442 | 69,509,076 | -1.97% |
| 2024-10-16 | 3.96 | 4.09 | 3.93 | 4.06 | 3.80 | qfq | 24,162,323 | 97,776,429 | 2.01% |
| 2024-10-15 | 4.15 | 4.15 | 3.98 | 3.98 | 3.72 | qfq | 31,952,464 | 129,518,407 | -5.24% |
| 2024-10-14 | 4.18 | 4.24 | 4.04 | 4.20 | 3.93 | qfq | 39,145,209 | 162,461,620 | 4.48% |
| 2024-10-11 | 4.09 | 4.10 | 3.97 | 4.02 | 3.76 | qfq | 19,303,199 | 77,997,351 | -1.23% |
| 2024-10-10 | 3.96 | 4.12 | 3.96 | 4.07 | 3.81 | qfq | 29,933,083 | 121,107,768 | 3.56% |
| 2024-10-09 | 4.25 | 4.25 | 3.92 | 3.93 | 3.68 | qfq | 40,416,236 | 163,580,131 | -8.82% |
| 2024-10-08 | 4.65 | 4.65 | 4.20 | 4.31 | 4.03 | qfq | 64,967,847 | 283,463,130 | 1.89% |
| 2024-09-30 | 4.05 | 4.24 | 4.02 | 4.23 | 3.96 | qfq | 54,304,743 | 224,280,021 | 6.82% |
| 2024-09-27 | 3.97 | 4.02 | 3.90 | 3.96 | 3.70 | qfq | 17,955,103 | 70,735,070 | 0.00% |
| 2024-09-26 | 3.90 | 3.96 | 3.83 | 3.96 | 3.70 | qfq | 18,304,609 | 71,327,983 | 2.59% |
| 2024-09-25 | 3.76 | 3.94 | 3.75 | 3.86 | 3.61 | qfq | 28,982,439 | 112,480,894 | 3.76% |
| 2024-09-24 | 3.61 | 3.72 | 3.60 | 3.72 | 3.48 | qfq | 19,511,300 | 71,572,308 | 3.33% |
| 2024-09-23 | 3.59 | 3.61 | 3.56 | 3.60 | 3.37 | qfq | 11,119,087 | 39,910,603 | 0.28% |
| 2024-09-20 | 3.61 | 3.62 | 3.57 | 3.59 | 3.36 | qfq | 8,975,500 | 32,239,230 | -0.83% |
| 2024-09-19 | 3.65 | 3.65 | 3.58 | 3.62 | 3.39 | qfq | 16,395,500 | 59,272,570 | -0.82% |
| 2024-09-18 | 3.71 | 3.71 | 3.58 | 3.65 | 3.41 | qfq | 8,658,898 | 31,506,716 | -0.82% |
| 2024-09-13 | 3.68 | 3.73 | 3.67 | 3.68 | 3.44 | qfq | 7,503,801 | 27,732,406 | 0.00% |
| 2024-09-12 | 3.67 | 3.71 | 3.65 | 3.68 | 3.44 | qfq | 8,170,848 | 30,098,525 | 0.27% |
| 2024-09-11 | 3.77 | 3.79 | 3.66 | 3.67 | 3.43 | qfq | 14,013,439 | 51,921,231 | -3.93% |
| 2024-09-10 | 3.84 | 3.86 | 3.74 | 3.82 | 3.57 | qfq | 14,896,277 | 56,384,171 | -0.26% |
| 2024-09-09 | 3.90 | 3.92 | 3.81 | 3.83 | 3.58 | qfq | 12,272,200 | 47,260,670 | -1.79% |
| 2024-09-06 | 3.94 | 3.98 | 3.89 | 3.90 | 3.65 | qfq | 10,676,858 | 42,022,841 | -0.76% |
| 2024-09-05 | 3.84 | 3.95 | 3.83 | 3.93 | 3.68 | qfq | 14,293,160 | 55,836,255 | 2.34% |
| 2024-09-04 | 3.85 | 3.88 | 3.80 | 3.84 | 3.59 | qfq | 9,715,300 | 37,409,836 | -0.78% |
| 2024-09-03 | 3.85 | 3.88 | 3.79 | 3.87 | 3.62 | qfq | 17,963,102 | 68,851,572 | 0.52% |
| 2024-09-02 | 3.80 | 3.91 | 3.80 | 3.85 | 3.60 | qfq | 19,753,614 | 76,358,558 | 1.05% |
| 2024-08-30 | 3.83 | 3.88 | 3.80 | 3.81 | 3.56 | qfq | 20,297,020 | 77,803,639 | -1.30% |
| 2024-08-29 | 3.91 | 3.92 | 3.79 | 3.86 | 3.61 | qfq | 21,378,454 | 82,150,388 | -1.28% |
| 2024-08-28 | 3.90 | 3.95 | 3.86 | 3.91 | 3.66 | qfq | 9,303,216 | 36,361,266 | 0.51% |
| 2024-08-27 | 3.85 | 3.91 | 3.85 | 3.89 | 3.64 | qfq | 12,234,196 | 47,499,875 | 0.26% |
| 2024-08-26 | 3.93 | 3.95 | 3.83 | 3.88 | 3.63 | qfq | 18,259,688 | 70,646,453 | -1.52% |
| 2024-08-23 | 3.96 | 4.00 | 3.88 | 3.94 | 3.69 | qfq | 20,498,366 | 80,427,956 | -0.76% |
| 2024-08-22 | 3.93 | 4.02 | 3.92 | 3.97 | 3.71 | qfq | 18,846,608 | 74,984,729 | 0.76% |
| 2024-08-21 | 3.95 | 3.96 | 3.91 | 3.94 | 3.69 | qfq | 14,522,115 | 57,148,086 | -0.25% |
| 2024-08-20 | 3.96 | 3.99 | 3.91 | 3.95 | 3.69 | qfq | 15,284,902 | 60,173,228 | 0.00% |
| 2024-08-19 | 3.87 | 3.95 | 3.86 | 3.95 | 3.69 | qfq | 18,431,156 | 72,085,071 | 2.07% |
| 2024-08-16 | 3.85 | 3.93 | 3.84 | 3.87 | 3.62 | qfq | 18,641,660 | 72,303,291 | 1.04% |
| 2024-08-15 | 3.83 | 3.85 | 3.79 | 3.83 | 3.58 | qfq | 10,404,043 | 39,725,285 | 0.00% |
| 2024-08-14 | 3.81 | 3.89 | 3.79 | 3.83 | 3.58 | qfq | 13,396,053 | 51,509,830 | 0.52% |
| 2024-08-13 | 3.74 | 3.82 | 3.74 | 3.81 | 3.56 | qfq | 15,238,048 | 57,733,793 | 2.14% |
| 2024-08-12 | 3.74 | 3.77 | 3.72 | 3.73 | 3.49 | qfq | 7,288,987 | 27,292,559 | -0.53% |
| 2024-08-09 | 3.77 | 3.79 | 3.74 | 3.75 | 3.51 | qfq | 7,367,187 | 27,735,967 | -0.53% |
| 2024-08-08 | 3.72 | 3.77 | 3.71 | 3.77 | 3.53 | qfq | 8,450,200 | 31,683,982 | 1.34% |
| 2024-08-07 | 3.70 | 3.74 | 3.69 | 3.72 | 3.48 | qfq | 8,934,831 | 33,220,746 | 0.27% |
| 2024-08-06 | 3.75 | 3.78 | 3.69 | 3.71 | 3.47 | qfq | 16,110,292 | 59,899,056 | -0.80% |
| 2024-08-05 | 3.76 | 3.82 | 3.73 | 3.74 | 3.50 | qfq | 18,180,168 | 68,687,981 | -0.80% |
| 2024-08-02 | 3.75 | 3.80 | 3.73 | 3.77 | 3.53 | qfq | 15,416,504 | 58,153,913 | 0.27% |
| 2024-08-01 | 3.70 | 3.78 | 3.69 | 3.76 | 3.52 | qfq | 19,272,854 | 72,238,443 | 1.08% |
| 2024-07-31 | 3.69 | 3.77 | 3.68 | 3.72 | 3.48 | qfq | 19,554,524 | 72,834,025 | 1.09% |
| 2024-07-30 | 3.66 | 3.69 | 3.63 | 3.68 | 3.44 | qfq | 10,202,899 | 37,352,353 | 0.27% |
| 2024-07-29 | 3.61 | 3.67 | 3.59 | 3.67 | 3.43 | qfq | 7,701,649 | 28,092,482 | 1.66% |
| 2024-07-26 | 3.59 | 3.62 | 3.58 | 3.61 | 3.38 | qfq | 8,478,377 | 30,528,514 | 0.56% |
| 2024-07-25 | 3.54 | 3.60 | 3.53 | 3.59 | 3.36 | qfq | 7,591,067 | 27,103,985 | 1.13% |
| 2024-07-24 | 3.54 | 3.58 | 3.52 | 3.55 | 3.32 | qfq | 6,834,449 | 24,247,458 | 0.00% |
| 2024-07-23 | 3.53 | 3.61 | 3.53 | 3.55 | 3.32 | qfq | 11,461,931 | 41,030,817 | 0.28% |
| 2024-07-22 | 3.54 | 3.55 | 3.51 | 3.54 | 3.31 | qfq | 8,399,821 | 29,626,296 | 0.00% |
| 2024-07-19 | 3.59 | 3.59 | 3.53 | 3.54 | 3.31 | qfq | 10,042,255 | 35,650,649 | -1.39% |
| 2024-07-18 | 3.57 | 3.61 | 3.52 | 3.59 | 3.36 | qfq | 10,253,189 | 36,530,096 | 0.84% |
| 2024-07-17 | 3.60 | 3.62 | 3.56 | 3.56 | 3.33 | qfq | 6,903,235 | 24,711,391 | -1.39% |
| 2024-07-16 | 3.64 | 3.65 | 3.60 | 3.61 | 3.38 | qfq | 7,185,161 | 26,023,022 | -0.55% |
| 2024-07-15 | 3.62 | 3.64 | 3.58 | 3.63 | 3.40 | qfq | 7,476,687 | 27,067,290 | -0.27% |
| 2024-07-12 | 3.64 | 3.67 | 3.62 | 3.64 | 3.40 | qfq | 7,231,746 | 26,363,216 | -0.27% |
| 2024-07-11 | 3.64 | 3.67 | 3.62 | 3.65 | 3.41 | qfq | 9,321,384 | 33,992,949 | 0.27% |
| 2024-07-10 | 3.68 | 3.68 | 3.63 | 3.64 | 3.40 | qfq | 8,462,900 | 30,864,730 | -1.09% |
| 2024-07-09 | 3.61 | 3.69 | 3.56 | 3.68 | 3.44 | qfq | 12,791,776 | 46,414,678 | 2.51% |
| 2024-07-08 | 3.63 | 3.66 | 3.59 | 3.59 | 3.36 | qfq | 8,179,030 | 29,550,860 | -1.37% |
| 2024-07-05 | 3.65 | 3.66 | 3.61 | 3.64 | 3.40 | qfq | 9,893,072 | 36,019,105 | 0.00% |
| 2024-07-04 | 3.69 | 3.71 | 3.63 | 3.64 | 3.40 | qfq | 11,206,386 | 41,054,706 | -1.09% |
| 2024-07-03 | 3.66 | 3.71 | 3.66 | 3.68 | 3.44 | qfq | 12,438,444 | 45,787,862 | 0.55% |
| 2024-07-02 | 3.61 | 3.67 | 3.60 | 3.66 | 3.42 | qfq | 12,565,739 | 45,788,921 | 1.39% |
| 2024-07-01 | 3.54 | 3.61 | 3.53 | 3.61 | 3.38 | qfq | 9,501,494 | 34,091,031 | 1.98% |
| 2024-06-28 | 3.50 | 3.58 | 3.49 | 3.54 | 3.31 | qfq | 9,777,599 | 34,690,593 | 1.14% |
| 2024-06-27 | 3.51 | 3.54 | 3.48 | 3.50 | 3.27 | qfq | 7,010,400 | 24,578,678 | -0.28% |
| 2024-06-26 | 3.50 | 3.53 | 3.45 | 3.51 | 3.28 | qfq | 7,647,128 | 26,681,542 | 0.57% |
| 2024-06-25 | 3.46 | 3.51 | 3.45 | 3.49 | 3.26 | qfq | 6,475,922 | 22,555,668 | 1.16% |
| 2024-06-24 | 3.50 | 3.51 | 3.43 | 3.45 | 3.23 | qfq | 11,512,051 | 39,934,652 | -1.43% |
| 2024-06-21 | 3.47 | 3.52 | 3.47 | 3.50 | 3.27 | qfq | 7,753,921 | 27,153,326 | 0.86% |
| 2024-06-20 | 3.54 | 3.57 | 3.46 | 3.47 | 3.25 | qfq | 9,760,989 | 34,224,262 | -2.53% |
| 2024-06-19 | 3.56 | 3.69 | 3.56 | 3.56 | 3.33 | qfq | 13,894,246 | 50,087,236 | 0.56% |
| 2024-06-18 | 3.51 | 3.55 | 3.49 | 3.54 | 3.31 | qfq | 8,845,450 | 31,195,935 | 1.14% |
| 2024-06-17 | 3.48 | 3.55 | 3.44 | 3.50 | 3.27 | qfq | 12,750,258 | 44,559,387 | 0.29% |
| 2024-06-14 | 3.44 | 3.51 | 3.42 | 3.49 | 3.26 | qfq | 10,889,754 | 37,809,627 | 1.45% |
| 2024-06-13 | 3.49 | 3.51 | 3.43 | 3.44 | 3.22 | qfq | 10,185,400 | 35,148,011 | -1.43% |
| 2024-06-12 | 3.46 | 3.50 | 3.43 | 3.49 | 3.26 | qfq | 11,379,206 | 39,385,429 | 0.87% |
| 2024-06-11 | 3.55 | 3.57 | 3.45 | 3.46 | 3.24 | qfq | 14,627,285 | 50,966,691 | -2.81% |
| 2024-06-07 | 3.47 | 3.56 | 3.47 | 3.56 | 3.33 | qfq | 13,475,551 | 47,309,863 | 2.89% |
| 2024-06-06 | 3.55 | 3.56 | 3.44 | 3.46 | 3.24 | qfq | 16,996,690 | 59,134,605 | -2.54% |
| 2024-06-05 | 3.61 | 3.64 | 3.54 | 3.55 | 3.32 | qfq | 11,379,500 | 40,857,096 | -1.66% |
| 2024-06-04 | 3.57 | 3.62 | 3.55 | 3.61 | 3.38 | qfq | 9,011,193 | 32,318,453 | 1.12% |
| 2024-06-03 | 3.63 | 3.64 | 3.54 | 3.57 | 3.34 | qfq | 15,699,309 | 56,321,283 | -1.65% |
| 2024-05-31 | 3.62 | 3.65 | 3.62 | 3.63 | 3.40 | qfq | 8,957,852 | 32,556,865 | 0.28% |
| 2024-05-30 | 3.67 | 3.69 | 3.60 | 3.62 | 3.39 | qfq | 12,840,564 | 46,753,845 | -1.63% |
| 2024-05-29 | 3.68 | 3.74 | 3.67 | 3.68 | 3.44 | qfq | 13,647,505 | 50,485,096 | -0.54% |
| 2024-05-28 | 3.79 | 3.81 | 3.68 | 3.70 | 3.46 | qfq | 21,859,397 | 81,728,026 | -5.85% |
| 2024-05-27 | 3.86 | 3.94 | 3.86 | 3.93 | 3.54 | qfq | 18,497,866 | 72,147,258 | 1.81% |
| 2024-05-24 | 3.84 | 3.91 | 3.82 | 3.86 | 3.47 | qfq | 11,875,623 | 45,990,739 | 0.52% |
| 2024-05-23 | 3.89 | 3.91 | 3.81 | 3.84 | 3.46 | qfq | 14,180,246 | 54,641,813 | -1.79% |
| 2024-05-22 | 3.86 | 3.94 | 3.85 | 3.91 | 3.52 | qfq | 18,939,308 | 73,979,059 | 1.56% |
| 2024-05-21 | 3.86 | 3.88 | 3.83 | 3.85 | 3.46 | qfq | 10,261,705 | 39,501,173 | -0.52% |
| 2024-05-20 | 3.82 | 3.87 | 3.81 | 3.87 | 3.48 | qfq | 17,165,810 | 65,996,264 | 1.57% |
| 2024-05-17 | 3.80 | 3.83 | 3.75 | 3.81 | 3.43 | qfq | 11,747,746 | 44,491,468 | 0.00% |
| 2024-05-16 | 3.83 | 3.84 | 3.79 | 3.81 | 3.43 | qfq | 10,575,365 | 40,321,330 | 0.00% |
| 2024-05-15 | 3.85 | 3.86 | 3.81 | 3.81 | 3.43 | qfq | 9,325,343 | 35,682,423 | -1.30% |
| 2024-05-14 | 3.86 | 3.88 | 3.83 | 3.86 | 3.47 | qfq | 11,977,948 | 46,216,442 | 0.00% |
| 2024-05-13 | 3.84 | 3.87 | 3.81 | 3.86 | 3.47 | qfq | 17,287,423 | 66,513,325 | 0.52% |
| 2024-05-10 | 3.81 | 3.84 | 3.79 | 3.84 | 3.46 | qfq | 13,383,206 | 51,094,068 | 1.05% |
| 2024-05-09 | 3.75 | 3.80 | 3.74 | 3.80 | 3.42 | qfq | 10,500,413 | 39,757,045 | 1.06% |
| 2024-05-08 | 3.80 | 3.81 | 3.75 | 3.76 | 3.38 | qfq | 10,401,620 | 39,331,053 | -1.05% |
| 2024-05-07 | 3.85 | 3.85 | 3.77 | 3.80 | 3.42 | qfq | 13,433,626 | 51,037,630 | -1.30% |
| 2024-05-06 | 3.75 | 3.85 | 3.74 | 3.85 | 3.46 | qfq | 22,107,399 | 84,249,668 | 2.94% |
| 2024-04-30 | 3.71 | 3.77 | 3.71 | 3.74 | 3.37 | qfq | 13,537,219 | 50,642,089 | 0.00% |
| 2024-04-29 | 3.73 | 3.75 | 3.69 | 3.74 | 3.37 | qfq | 15,724,012 | 58,502,477 | 0.00% |
| 2024-04-26 | 3.82 | 3.82 | 3.69 | 3.74 | 3.37 | qfq | 21,522,109 | 80,378,444 | -2.09% |
| 2024-04-25 | 3.80 | 3.85 | 3.78 | 3.82 | 3.44 | qfq | 11,237,545 | 42,876,201 | 0.79% |
| 2024-04-24 | 3.76 | 3.82 | 3.74 | 3.79 | 3.41 | qfq | 9,985,727 | 37,783,154 | 1.07% |
| 2024-04-23 | 3.80 | 3.81 | 3.72 | 3.75 | 3.37 | qfq | 13,800,427 | 51,973,121 | -1.83% |
| 2024-04-22 | 3.85 | 3.86 | 3.77 | 3.82 | 3.44 | qfq | 18,569,013 | 70,881,318 | -0.26% |
| 2024-04-19 | 3.83 | 3.91 | 3.81 | 3.83 | 3.45 | qfq | 16,460,405 | 63,502,896 | -0.52% |
| 2024-04-18 | 3.90 | 3.97 | 3.82 | 3.85 | 3.46 | qfq | 21,720,922 | 84,470,712 | -1.03% |
| 2024-04-17 | 3.79 | 3.92 | 3.78 | 3.89 | 3.50 | qfq | 22,454,201 | 86,342,993 | 3.46% |
| 2024-04-16 | 3.90 | 3.92 | 3.75 | 3.76 | 3.38 | qfq | 26,623,737 | 101,951,977 | -4.08% |
| 2024-04-15 | 3.89 | 3.98 | 3.85 | 3.92 | 3.53 | qfq | 29,869,320 | 117,295,948 | 1.03% |
| 2024-04-12 | 3.88 | 3.91 | 3.84 | 3.88 | 3.49 | qfq | 17,894,109 | 69,392,073 | 0.26% |
| 2024-04-11 | 3.78 | 3.89 | 3.76 | 3.87 | 3.48 | qfq | 20,834,323 | 80,139,514 | 2.11% |
| 2024-04-10 | 3.81 | 3.86 | 3.77 | 3.79 | 3.41 | qfq | 11,790,810 | 44,950,310 | -1.04% |
| 2024-04-09 | 3.82 | 3.84 | 3.79 | 3.83 | 3.45 | qfq | 11,116,700 | 42,412,808 | 0.26% |
| 2024-04-08 | 3.80 | 3.87 | 3.80 | 3.82 | 3.44 | qfq | 17,784,730 | 68,262,213 | 0.53% |
| 2024-04-03 | 3.79 | 3.81 | 3.75 | 3.80 | 3.42 | qfq | 13,500,466 | 51,072,871 | 0.53% |
| 2024-04-02 | 3.74 | 3.79 | 3.73 | 3.78 | 3.40 | qfq | 17,147,379 | 64,697,747 | 1.07% |
| 2024-04-01 | 3.76 | 3.78 | 3.71 | 3.74 | 3.37 | qfq | 13,617,359 | 50,933,585 | 0.00% |
| 2024-03-29 | 3.67 | 3.74 | 3.66 | 3.74 | 3.37 | qfq | 12,377,744 | 45,899,734 | 2.19% |
| 2024-03-28 | 3.65 | 3.69 | 3.63 | 3.66 | 3.29 | qfq | 8,408,888 | 30,830,156 | 0.27% |
| 2024-03-27 | 3.70 | 3.72 | 3.65 | 3.65 | 3.28 | qfq | 8,775,300 | 32,303,191 | -1.35% |
| 2024-03-26 | 3.69 | 3.72 | 3.65 | 3.70 | 3.33 | qfq | 9,521,690 | 35,067,087 | 0.00% |
| 2024-03-25 | 3.70 | 3.76 | 3.69 | 3.70 | 3.33 | qfq | 10,827,131 | 40,349,298 | 0.27% |
| 2024-03-22 | 3.75 | 3.75 | 3.67 | 3.69 | 3.32 | qfq | 10,840,325 | 40,070,384 | -1.60% |
| 2024-03-21 | 3.77 | 3.78 | 3.72 | 3.75 | 3.37 | qfq | 10,568,291 | 39,565,862 | -0.27% |
| 2024-03-20 | 3.71 | 3.77 | 3.70 | 3.76 | 3.38 | qfq | 9,985,377 | 37,298,369 | 0.80% |
| 2024-03-19 | 3.75 | 3.77 | 3.70 | 3.73 | 3.36 | qfq | 9,759,634 | 36,426,596 | -0.53% |
| 2024-03-18 | 3.73 | 3.76 | 3.71 | 3.75 | 3.37 | qfq | 10,274,714 | 38,431,950 | 1.08% |
| 2024-03-15 | 3.70 | 3.72 | 3.67 | 3.71 | 3.34 | qfq | 10,504,811 | 38,884,628 | 0.54% |
| 2024-03-14 | 3.64 | 3.71 | 3.63 | 3.69 | 3.32 | qfq | 15,060,356 | 55,415,934 | 1.37% |
| 2024-03-13 | 3.64 | 3.66 | 3.62 | 3.64 | 3.28 | qfq | 6,987,811 | 25,446,523 | -0.55% |
| 2024-03-12 | 3.67 | 3.69 | 3.63 | 3.66 | 3.29 | qfq | 8,648,790 | 31,596,556 | -0.54% |
| 2024-03-11 | 3.64 | 3.69 | 3.62 | 3.68 | 3.31 | qfq | 12,726,670 | 46,481,105 | 1.38% |
| 2024-03-08 | 3.63 | 3.64 | 3.60 | 3.63 | 3.27 | qfq | 6,554,805 | 23,723,618 | 0.00% |
| 2024-03-07 | 3.62 | 3.66 | 3.62 | 3.63 | 3.27 | qfq | 9,430,186 | 34,326,740 | 0.00% |
| 2024-03-06 | 3.62 | 3.66 | 3.62 | 3.63 | 3.27 | qfq | 7,488,699 | 27,265,283 | 0.00% |
| 2024-03-05 | 3.63 | 3.66 | 3.61 | 3.63 | 3.27 | qfq | 7,535,598 | 27,379,723 | -0.55% |
| 2024-03-04 | 3.69 | 3.76 | 3.62 | 3.65 | 3.28 | qfq | 10,440,941 | 38,080,774 | -1.35% |
| 2024-03-01 | 3.65 | 3.73 | 3.63 | 3.70 | 3.33 | qfq | 14,407,116 | 52,888,471 | 1.65% |
| 2024-02-29 | 3.60 | 3.67 | 3.59 | 3.64 | 3.28 | qfq | 12,170,457 | 44,270,566 | 0.83% |
| 2024-02-28 | 3.69 | 3.72 | 3.61 | 3.61 | 3.25 | qfq | 16,836,224 | 61,869,069 | -2.43% |
| 2024-02-27 | 3.66 | 3.72 | 3.66 | 3.70 | 3.33 | qfq | 11,325,359 | 41,794,190 | 0.54% |
| 2024-02-26 | 3.74 | 3.76 | 3.66 | 3.68 | 3.31 | qfq | 15,879,406 | 58,763,107 | -1.87% |
| 2024-02-23 | 3.63 | 3.82 | 3.63 | 3.75 | 3.37 | qfq | 20,304,827 | 75,645,808 | 3.02% |
| 2024-02-22 | 3.67 | 3.69 | 3.61 | 3.64 | 3.28 | qfq | 15,035,537 | 54,647,810 | -0.55% |
| 2024-02-21 | 3.66 | 3.74 | 3.62 | 3.66 | 3.29 | qfq | 15,193,633 | 55,972,973 | -0.27% |
| 2024-02-20 | 3.67 | 3.70 | 3.62 | 3.67 | 3.30 | qfq | 14,447,799 | 52,976,743 | -0.54% |
| 2024-02-19 | 3.50 | 3.72 | 3.50 | 3.69 | 3.32 | qfq | 28,108,907 | 102,427,640 | 6.34% |
| 2024-02-08 | 3.32 | 3.50 | 3.25 | 3.47 | 3.12 | qfq | 29,465,296 | 98,594,259 | 5.79% |
| 2024-02-07 | 3.33 | 3.38 | 3.23 | 3.28 | 2.95 | qfq | 21,640,766 | 71,496,126 | -0.91% |
| 2024-02-06 | 3.20 | 3.39 | 3.14 | 3.31 | 2.98 | qfq | 25,308,400 | 81,933,761 | 2.16% |
| 2024-02-05 | 3.41 | 3.44 | 3.16 | 3.24 | 2.92 | qfq | 31,764,740 | 104,111,203 | -5.81% |
| 2024-02-02 | 3.53 | 3.61 | 3.36 | 3.44 | 3.10 | qfq | 19,281,200 | 67,288,910 | -3.10% |
| 2024-02-01 | 3.58 | 3.65 | 3.50 | 3.55 | 3.19 | qfq | 13,348,108 | 47,651,081 | -1.66% |
| 2024-01-31 | 3.66 | 3.73 | 3.59 | 3.61 | 3.25 | qfq | 17,072,775 | 62,436,022 | -2.96% |
| 2024-01-30 | 3.79 | 3.83 | 3.72 | 3.72 | 3.35 | qfq | 11,459,700 | 43,354,357 | -2.36% |
| 2024-01-29 | 3.84 | 3.89 | 3.79 | 3.81 | 3.43 | qfq | 13,031,844 | 50,022,729 | -0.52% |
| 2024-01-26 | 3.75 | 3.85 | 3.75 | 3.83 | 3.45 | qfq | 18,557,806 | 70,875,390 | 2.13% |
| 2024-01-25 | 3.63 | 3.75 | 3.62 | 3.75 | 3.37 | qfq | 11,948,558 | 44,291,954 | 3.02% |
| 2024-01-24 | 3.49 | 3.64 | 3.48 | 3.64 | 3.28 | qfq | 14,517,753 | 51,588,230 | 4.90% |
| 2024-01-23 | 3.41 | 3.49 | 3.34 | 3.47 | 3.12 | qfq | 14,171,430 | 48,348,721 | 1.76% |
| 2024-01-22 | 3.58 | 3.60 | 3.40 | 3.41 | 3.07 | qfq | 10,129,750 | 35,394,520 | -5.28% |
| 2024-01-19 | 3.62 | 3.67 | 3.58 | 3.60 | 3.24 | qfq | 6,240,845 | 22,622,832 | -0.83% |
| 2024-01-18 | 3.73 | 3.73 | 3.54 | 3.63 | 3.27 | qfq | 13,134,856 | 47,402,975 | -2.16% |
| 2024-01-17 | 3.74 | 3.78 | 3.71 | 3.71 | 3.34 | qfq | 6,396,800 | 23,949,046 | -1.33% |
| 2024-01-16 | 3.78 | 3.79 | 3.70 | 3.76 | 3.38 | qfq | 8,831,412 | 33,009,163 | -0.27% |
| 2024-01-15 | 3.74 | 3.79 | 3.72 | 3.77 | 3.39 | qfq | 8,298,501 | 31,274,979 | 1.34% |
| 2024-01-12 | 3.72 | 3.77 | 3.72 | 3.72 | 3.35 | qfq | 7,865,405 | 29,448,632 | 0.00% |
| 2024-01-11 | 3.74 | 3.75 | 3.70 | 3.72 | 3.35 | qfq | 7,928,793 | 29,539,236 | -0.53% |
| 2024-01-10 | 3.80 | 3.80 | 3.73 | 3.74 | 3.37 | qfq | 6,455,600 | 24,279,648 | -1.06% |
| 2024-01-09 | 3.73 | 3.80 | 3.69 | 3.78 | 3.40 | qfq | 10,147,263 | 38,190,059 | 1.07% |
| 2024-01-08 | 3.77 | 3.78 | 3.72 | 3.74 | 3.37 | qfq | 8,775,492 | 32,899,818 | -1.06% |
| 2024-01-05 | 3.79 | 3.80 | 3.75 | 3.78 | 3.40 | qfq | 10,552,317 | 39,836,307 | -0.26% |
| 2024-01-04 | 3.79 | 3.81 | 3.75 | 3.79 | 3.41 | qfq | 12,324,531 | 46,618,538 | 0.53% |
| 2024-01-03 | 3.73 | 3.78 | 3.73 | 3.77 | 3.39 | qfq | 10,407,682 | 39,132,561 | 0.53% |
| 2024-01-02 | 3.68 | 3.76 | 3.66 | 3.75 | 3.37 | qfq | 10,946,528 | 40,822,420 | 1.90% |
| 2023-12-29 | 3.63 | 3.70 | 3.61 | 3.68 | 3.31 | qfq | 10,747,906 | 39,306,816 | 1.38% |
| 2023-12-28 | 3.70 | 3.70 | 3.62 | 3.63 | 3.27 | qfq | 10,775,715 | 39,256,265 | -1.63% |
| 2023-12-27 | 3.68 | 3.71 | 3.64 | 3.69 | 3.32 | qfq | 5,870,500 | 21,571,037 | 0.00% |
| 2023-12-26 | 3.78 | 3.80 | 3.67 | 3.69 | 3.32 | qfq | 6,336,406 | 23,640,191 | -2.38% |
| 2023-12-25 | 3.71 | 3.79 | 3.66 | 3.78 | 3.40 | qfq | 10,369,595 | 38,656,019 | 1.34% |
| 2023-12-22 | 3.71 | 3.76 | 3.68 | 3.73 | 3.36 | qfq | 13,275,349 | 49,514,773 | 0.81% |
| 2023-12-21 | 3.69 | 3.72 | 3.64 | 3.70 | 3.33 | qfq | 9,036,110 | 33,243,352 | 0.00% |
| 2023-12-20 | 3.74 | 3.78 | 3.69 | 3.70 | 3.33 | qfq | 8,308,901 | 30,987,290 | -1.07% |
| 2023-12-19 | 3.78 | 3.81 | 3.70 | 3.74 | 3.37 | qfq | 11,247,466 | 42,127,665 | -0.53% |
| 2023-12-18 | 3.76 | 3.80 | 3.75 | 3.76 | 3.38 | qfq | 8,915,459 | 33,650,081 | -0.27% |
| 2023-12-15 | 3.78 | 3.79 | 3.73 | 3.77 | 3.39 | qfq | 10,163,499 | 38,180,427 | -0.26% |
| 2023-12-14 | 3.76 | 3.78 | 3.73 | 3.78 | 3.40 | qfq | 12,109,006 | 45,564,406 | 0.53% |
| 2023-12-13 | 3.72 | 3.77 | 3.71 | 3.76 | 3.38 | qfq | 16,830,827 | 63,096,677 | 0.53% |
| 2023-12-12 | 3.62 | 3.74 | 3.62 | 3.74 | 3.37 | qfq | 17,336,123 | 63,921,430 | 3.31% |
| 2023-12-11 | 3.59 | 3.64 | 3.55 | 3.62 | 3.26 | qfq | 10,950,416 | 39,353,597 | 0.28% |
| 2023-12-08 | 3.66 | 3.67 | 3.60 | 3.61 | 3.25 | qfq | 12,714,050 | 46,171,806 | -1.37% |
| 2023-12-07 | 3.65 | 3.67 | 3.62 | 3.66 | 3.29 | qfq | 16,891,519 | 61,722,487 | 0.55% |
| 2023-12-06 | 3.59 | 3.65 | 3.53 | 3.64 | 3.28 | qfq | 19,469,821 | 70,346,213 | 1.39% |
| 2023-12-05 | 3.55 | 3.63 | 3.54 | 3.59 | 3.23 | qfq | 20,322,745 | 72,961,249 | 1.13% |
| 2023-12-04 | 3.52 | 3.56 | 3.51 | 3.55 | 3.19 | qfq | 9,524,731 | 33,679,477 | 0.85% |
| 2023-12-01 | 3.48 | 3.56 | 3.47 | 3.52 | 3.17 | qfq | 14,682,845 | 51,885,832 | 1.15% |
| 2023-11-30 | 3.47 | 3.50 | 3.46 | 3.48 | 3.13 | qfq | 7,337,119 | 25,526,950 | 0.58% |
| 2023-11-29 | 3.50 | 3.51 | 3.45 | 3.46 | 3.11 | qfq | 5,905,434 | 20,513,653 | -1.42% |
| 2023-11-28 | 3.51 | 3.52 | 3.48 | 3.51 | 3.16 | qfq | 5,643,122 | 19,761,855 | 0.00% |
| 2023-11-27 | 3.51 | 3.52 | 3.49 | 3.51 | 3.16 | qfq | 7,286,717 | 25,566,333 | -0.28% |
| 2023-11-24 | 3.54 | 3.55 | 3.50 | 3.52 | 3.17 | qfq | 7,770,094 | 27,405,932 | -0.28% |
| 2023-11-23 | 3.50 | 3.54 | 3.48 | 3.53 | 3.18 | qfq | 7,281,993 | 25,662,010 | 0.86% |
| 2023-11-22 | 3.52 | 3.54 | 3.49 | 3.50 | 3.15 | qfq | 7,399,177 | 26,028,623 | 0.00% |
| 2023-11-21 | 3.48 | 3.54 | 3.48 | 3.50 | 3.15 | qfq | 10,869,596 | 38,258,099 | 0.57% |
| 2023-11-20 | 3.46 | 3.51 | 3.45 | 3.48 | 3.13 | qfq | 10,022,083 | 34,950,094 | 0.87% |
| 2023-11-17 | 3.50 | 3.51 | 3.44 | 3.45 | 3.10 | qfq | 10,961,428 | 37,984,452 | -1.71% |
| 2023-11-16 | 3.45 | 3.52 | 3.44 | 3.51 | 3.16 | qfq | 15,843,625 | 55,290,480 | 1.74% |
| 2023-11-15 | 3.47 | 3.48 | 3.44 | 3.45 | 3.10 | qfq | 7,415,817 | 25,631,918 | -0.29% |
| 2023-11-14 | 3.46 | 3.49 | 3.44 | 3.46 | 3.11 | qfq | 6,498,130 | 22,492,341 | -0.29% |
| 2023-11-13 | 3.46 | 3.49 | 3.42 | 3.47 | 3.12 | qfq | 6,784,222 | 23,423,312 | 0.29% |
| 2023-11-10 | 3.45 | 3.48 | 3.40 | 3.46 | 3.11 | qfq | 8,415,327 | 28,976,666 | 0.29% |
| 2023-11-09 | 3.47 | 3.47 | 3.44 | 3.45 | 3.10 | qfq | 8,323,842 | 28,721,455 | 0.00% |
| 2023-11-08 | 3.51 | 3.53 | 3.44 | 3.45 | 3.10 | qfq | 10,382,375 | 36,091,490 | -1.99% |
| 2023-11-07 | 3.52 | 3.53 | 3.46 | 3.52 | 3.17 | qfq | 15,524,717 | 54,280,935 | -0.85% |
| 2023-11-06 | 3.49 | 3.55 | 3.45 | 3.55 | 3.19 | qfq | 17,066,640 | 59,431,707 | 2.31% |
| 2023-11-03 | 3.54 | 3.56 | 3.47 | 3.47 | 3.12 | qfq | 11,693,000 | 40,925,511 | -2.25% |
| 2023-11-02 | 3.54 | 3.58 | 3.53 | 3.55 | 3.19 | qfq | 10,131,503 | 36,013,204 | -0.56% |
| 2023-11-01 | 3.58 | 3.58 | 3.54 | 3.57 | 3.21 | qfq | 7,629,667 | 27,124,056 | 0.00% |
| 2023-10-31 | 3.57 | 3.58 | 3.54 | 3.57 | 3.21 | qfq | 11,047,826 | 39,350,021 | 0.00% |
| 2023-10-30 | 3.55 | 3.59 | 3.53 | 3.57 | 3.21 | qfq | 17,046,595 | 60,719,232 | 1.13% |
| 2023-10-27 | 3.47 | 3.55 | 3.46 | 3.53 | 3.18 | qfq | 12,817,246 | 45,221,394 | 1.44% |
| 2023-10-26 | 3.42 | 3.48 | 3.40 | 3.48 | 3.13 | qfq | 9,060,930 | 31,242,245 | 1.46% |
| 2023-10-25 | 3.38 | 3.44 | 3.38 | 3.43 | 3.09 | qfq | 7,649,450 | 26,174,045 | 1.78% |
| 2023-10-24 | 3.31 | 3.38 | 3.30 | 3.37 | 3.03 | qfq | 8,762,700 | 29,399,937 | 2.12% |
| 2023-10-23 | 3.37 | 3.37 | 3.27 | 3.30 | 2.97 | qfq | 9,430,800 | 31,310,117 | -2.37% |
| 2023-10-20 | 3.37 | 3.42 | 3.36 | 3.38 | 3.04 | qfq | 7,000,695 | 23,663,259 | -0.29% |
| 2023-10-19 | 3.42 | 3.43 | 3.38 | 3.39 | 3.05 | qfq | 7,123,171 | 24,212,267 | -1.17% |
| 2023-10-18 | 3.48 | 3.48 | 3.42 | 3.43 | 3.09 | qfq | 7,893,200 | 27,194,752 | -2.00% |
| 2023-10-17 | 3.48 | 3.53 | 3.47 | 3.50 | 3.15 | qfq | 8,216,600 | 28,771,266 | 0.57% |
| 2023-10-16 | 3.43 | 3.49 | 3.43 | 3.48 | 3.13 | qfq | 9,487,300 | 32,880,855 | 1.46% |
| 2023-10-13 | 3.48 | 3.48 | 3.42 | 3.43 | 3.09 | qfq | 8,530,300 | 29,417,241 | -1.44% |
| 2023-10-12 | 3.47 | 3.51 | 3.47 | 3.48 | 3.13 | qfq | 8,636,969 | 30,134,023 | 0.87% |
| 2023-10-11 | 3.50 | 3.51 | 3.45 | 3.45 | 3.10 | qfq | 9,267,619 | 32,157,957 | -1.15% |
| 2023-10-10 | 3.54 | 3.57 | 3.48 | 3.49 | 3.14 | qfq | 9,999,100 | 35,151,141 | -1.41% |
| 2023-10-09 | 3.58 | 3.59 | 3.52 | 3.54 | 3.19 | qfq | 10,624,800 | 37,674,204 | -1.67% |
| 2023-09-28 | 3.59 | 3.62 | 3.57 | 3.60 | 3.24 | qfq | 8,288,048 | 29,777,385 | 0.84% |
| 2023-09-27 | 3.62 | 3.63 | 3.57 | 3.57 | 3.21 | qfq | 9,172,800 | 32,904,462 | -1.38% |
| 2023-09-26 | 3.60 | 3.65 | 3.59 | 3.62 | 3.26 | qfq | 9,240,823 | 33,487,935 | 0.28% |
| 2023-09-25 | 3.61 | 3.64 | 3.56 | 3.61 | 3.25 | qfq | 11,108,526 | 40,073,472 | 0.00% |
| 2023-09-22 | 3.62 | 3.63 | 3.55 | 3.61 | 3.25 | qfq | 14,165,057 | 50,882,638 | -0.28% |
| 2023-09-21 | 3.62 | 3.64 | 3.58 | 3.62 | 3.26 | qfq | 20,117,303 | 72,661,201 | 1.12% |
| 2023-09-20 | 3.69 | 3.69 | 3.57 | 3.58 | 3.22 | qfq | 22,564,041 | 81,509,501 | -3.24% |
| 2023-09-19 | 3.59 | 3.73 | 3.58 | 3.70 | 3.33 | qfq | 28,784,331 | 106,044,140 | 2.78% |
| 2023-09-18 | 3.66 | 3.67 | 3.56 | 3.60 | 3.24 | qfq | 14,885,242 | 53,500,428 | -1.37% |
| 2023-09-15 | 3.57 | 3.68 | 3.57 | 3.65 | 3.28 | qfq | 25,653,378 | 93,244,564 | 1.96% |
| 2023-09-14 | 3.52 | 3.59 | 3.50 | 3.58 | 3.22 | qfq | 15,852,638 | 56,362,807 | 1.99% |
| 2023-09-13 | 3.52 | 3.55 | 3.49 | 3.51 | 3.16 | qfq | 9,917,327 | 34,885,650 | 0.00% |
| 2023-09-12 | 3.49 | 3.53 | 3.49 | 3.51 | 3.16 | qfq | 8,070,164 | 28,339,945 | 0.57% |
| 2023-09-11 | 3.44 | 3.51 | 3.44 | 3.49 | 3.14 | qfq | 11,086,603 | 38,624,137 | 1.45% |
| 2023-09-08 | 3.47 | 3.48 | 3.43 | 3.44 | 3.10 | qfq | 8,084,034 | 27,897,968 | -0.86% |
| 2023-09-07 | 3.48 | 3.52 | 3.47 | 3.47 | 3.12 | qfq | 8,973,438 | 31,343,043 | -0.57% |
| 2023-09-06 | 3.51 | 3.51 | 3.47 | 3.49 | 3.14 | qfq | 8,190,732 | 28,586,736 | -0.57% |
| 2023-09-05 | 3.55 | 3.56 | 3.49 | 3.51 | 3.16 | qfq | 10,594,668 | 37,191,378 | -1.40% |
| 2023-09-04 | 3.49 | 3.59 | 3.49 | 3.56 | 3.20 | qfq | 15,316,537 | 54,480,243 | 2.01% |
| 2023-09-01 | 3.48 | 3.52 | 3.47 | 3.49 | 3.14 | qfq | 11,585,342 | 40,448,163 | 0.58% |
| 2023-08-31 | 3.48 | 3.50 | 3.42 | 3.47 | 3.12 | qfq | 12,150,397 | 42,135,435 | -0.29% |
| 2023-08-30 | 3.60 | 3.61 | 3.48 | 3.48 | 3.13 | qfq | 17,427,426 | 61,518,353 | -3.06% |
| 2023-08-29 | 3.63 | 3.65 | 3.57 | 3.59 | 3.23 | qfq | 14,930,690 | 53,811,244 | -0.83% |
| 2023-08-28 | 3.76 | 3.77 | 3.62 | 3.62 | 3.26 | qfq | 15,696,451 | 57,817,912 | 0.84% |
| 2023-08-25 | 3.56 | 3.67 | 3.55 | 3.59 | 3.23 | qfq | 14,363,422 | 51,870,378 | 1.41% |
| 2023-08-24 | 3.62 | 3.64 | 3.54 | 3.54 | 3.19 | qfq | 12,242,400 | 43,775,952 | -2.21% |
| 2023-08-23 | 3.66 | 3.68 | 3.61 | 3.62 | 3.26 | qfq | 8,932,900 | 32,505,358 | -1.63% |
| 2023-08-22 | 3.67 | 3.68 | 3.61 | 3.68 | 3.31 | qfq | 11,755,400 | 42,827,198 | 0.82% |
| 2023-08-21 | 3.68 | 3.72 | 3.63 | 3.65 | 3.28 | qfq | 11,410,166 | 41,981,598 | -0.54% |
| 2023-08-18 | 3.68 | 3.75 | 3.67 | 3.67 | 3.30 | qfq | 12,313,200 | 45,628,972 | -0.81% |
| 2023-08-17 | 3.69 | 3.71 | 3.65 | 3.70 | 3.33 | qfq | 10,042,449 | 36,956,727 | 0.54% |
| 2023-08-16 | 3.71 | 3.72 | 3.65 | 3.68 | 3.31 | qfq | 8,929,979 | 32,897,755 | -1.08% |
| 2023-08-15 | 3.71 | 3.75 | 3.66 | 3.72 | 3.35 | qfq | 11,301,446 | 41,850,562 | 0.54% |
| 2023-08-14 | 3.65 | 3.72 | 3.58 | 3.70 | 3.33 | qfq | 16,931,859 | 61,933,457 | 0.27% |
| 2023-08-11 | 3.75 | 3.76 | 3.68 | 3.69 | 3.32 | qfq | 8,802,399 | 32,698,369 | -1.34% |
| 2023-08-10 | 3.70 | 3.75 | 3.68 | 3.74 | 3.37 | qfq | 8,335,413 | 30,999,293 | 1.08% |
| 2023-08-09 | 3.74 | 3.75 | 3.68 | 3.70 | 3.33 | qfq | 9,200,912 | 34,137,110 | -1.33% |
| 2023-08-08 | 3.79 | 3.81 | 3.74 | 3.75 | 3.37 | qfq | 8,422,206 | 31,691,039 | -0.79% |
| 2023-08-07 | 3.84 | 3.85 | 3.76 | 3.78 | 3.40 | qfq | 12,962,110 | 49,200,861 | -1.31% |
| 2023-08-04 | 3.91 | 3.99 | 3.83 | 3.83 | 3.45 | qfq | 17,960,440 | 69,743,740 | -0.78% |
| 2023-08-03 | 3.86 | 3.87 | 3.80 | 3.86 | 3.47 | qfq | 11,508,302 | 44,164,795 | 0.26% |
| 2023-08-02 | 3.86 | 3.88 | 3.83 | 3.85 | 3.46 | qfq | 11,629,735 | 44,824,767 | -0.26% |
| 2023-08-01 | 3.86 | 3.88 | 3.83 | 3.86 | 3.47 | qfq | 16,878,554 | 65,050,047 | 0.00% |
| 2023-07-31 | 3.85 | 3.88 | 3.82 | 3.86 | 3.47 | qfq | 19,522,210 | 75,193,710 | 0.26% |
| 2023-07-28 | 3.80 | 3.85 | 3.75 | 3.85 | 3.46 | qfq | 14,115,535 | 53,793,464 | 1.58% |
| 2023-07-27 | 3.76 | 3.83 | 3.76 | 3.79 | 3.41 | qfq | 11,677,382 | 44,311,494 | 0.53% |
| 2023-07-26 | 3.77 | 3.79 | 3.74 | 3.77 | 3.39 | qfq | 9,233,072 | 34,712,024 | 0.00% |
| 2023-07-25 | 3.78 | 3.78 | 3.73 | 3.77 | 3.39 | qfq | 16,462,182 | 61,846,224 | 0.27% |
| 2023-07-24 | 3.67 | 3.80 | 3.66 | 3.76 | 3.38 | qfq | 20,426,814 | 76,538,043 | 2.45% |
| 2023-07-21 | 3.64 | 3.68 | 3.63 | 3.67 | 3.30 | qfq | 7,010,881 | 25,619,014 | 0.55% |
| 2023-07-20 | 3.70 | 3.72 | 3.64 | 3.65 | 3.28 | qfq | 9,100,978 | 33,368,798 | -1.08% |
| 2023-07-19 | 3.66 | 3.70 | 3.65 | 3.69 | 3.32 | qfq | 10,690,291 | 39,399,174 | 0.82% |
| 2023-07-18 | 3.64 | 3.68 | 3.59 | 3.66 | 3.29 | qfq | 12,690,786 | 46,260,127 | 0.55% |
| 2023-07-17 | 3.67 | 3.67 | 3.60 | 3.64 | 3.28 | qfq | 16,332,713 | 59,244,623 | -1.09% |