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
福建高速600033.SH
最近收盘价3.552026-07-17
最近交易日2026-07-17
成交量（股）34,992,695
成交额（元）126,231,195
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-25 | 2025-12-31 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-14 | 2024-12-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.15 | — | — | — | 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 | 3.59 | 3.65 | 3.55 | 3.55 | 3.55 | qfq | 34,992,695 | 126,231,195 | -0.56% |
| 2026-07-16 | 3.58 | 3.62 | 3.54 | 3.57 | 3.57 | qfq | 23,666,828 | 84,561,832 | -0.56% |
| 2026-07-15 | 3.51 | 3.61 | 3.51 | 3.59 | 3.59 | qfq | 27,997,959 | 99,808,494 | 1.99% |
| 2026-07-14 | 3.47 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 23,453,179 | 82,481,175 | 1.15% |
| 2026-07-13 | 3.43 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 23,398,599 | 81,149,946 | 1.75% |
| 2026-07-10 | 3.39 | 3.44 | 3.34 | 3.42 | 3.42 | qfq | 22,760,300 | 77,314,833 | 1.18% |
| 2026-07-09 | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 20,775,300 | 70,417,082 | -0.88% |
| 2026-07-08 | 3.38 | 3.42 | 3.33 | 3.41 | 3.41 | qfq | 19,594,500 | 66,285,068 | 0.89% |
| 2026-07-07 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | qfq | 16,280,751 | 55,056,875 | -1.46% |
| 2026-07-06 | 3.38 | 3.45 | 3.36 | 3.43 | 3.43 | qfq | 19,269,745 | 65,684,647 | 1.48% |
| 2026-07-03 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 13,779,755 | 46,633,997 | 0.30% |
| 2026-07-02 | 3.30 | 3.41 | 3.29 | 3.37 | 3.37 | qfq | 22,786,516 | 76,516,411 | 2.12% |
| 2026-07-01 | 3.22 | 3.32 | 3.21 | 3.30 | 3.30 | qfq | 22,601,675 | 73,980,786 | 2.48% |
| 2026-06-30 | 3.31 | 3.32 | 3.22 | 3.22 | 3.22 | qfq | 16,161,600 | 52,522,827 | -3.01% |
| 2026-06-29 | 3.31 | 3.35 | 3.22 | 3.32 | 3.32 | qfq | 25,314,934 | 83,388,135 | 0.61% |
| 2026-06-26 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | qfq | 17,055,548 | 56,655,608 | -1.79% |
| 2026-06-25 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 23,477,126 | 79,045,414 | -1.18% |
| 2026-06-24 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 21,680,150 | 74,234,637 | -2.58% |
| 2026-06-23 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 21,865,350 | 76,475,984 | 1.16% |
| 2026-06-22 | 3.46 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 23,045,187 | 78,847,130 | -0.29% |
| 2026-06-18 | 3.51 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 22,155,700 | 76,806,406 | -1.98% |
| 2026-06-17 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 13,970,135 | 49,282,050 | -0.56% |
| 2026-06-16 | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 22,371,550 | 79,843,950 | -1.66% |
| 2026-06-15 | 3.59 | 3.61 | 3.56 | 3.61 | 3.61 | qfq | 24,123,625 | 86,659,082 | 1.40% |
| 2026-06-12 | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | qfq | 33,541,078 | 118,540,264 | 2.01% |
| 2026-06-11 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | qfq | 18,272,660 | 63,553,005 | -0.29% |
| 2026-06-10 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | qfq | 25,903,690 | 89,837,526 | 1.16% |
| 2026-06-09 | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 15,734,400 | 54,586,053 | -0.29% |
| 2026-06-08 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 31,440,400 | 109,504,738 | -1.98% |
| 2026-06-05 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 21,357,240 | 75,960,088 | 0.57% |
| 2026-06-04 | 3.56 | 3.59 | 3.51 | 3.52 | 3.52 | qfq | 19,181,250 | 68,016,635 | -1.40% |
| 2026-06-03 | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 28,964,100 | 103,350,437 | -1.38% |
| 2026-06-02 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 25,580,700 | 93,345,494 | -0.82% |
| 2026-06-01 | 3.62 | 3.66 | 3.57 | 3.65 | 3.65 | qfq | 28,580,450 | 103,403,679 | 0.83% |
| 2026-05-29 | 3.51 | 3.64 | 3.51 | 3.62 | 3.62 | qfq | 43,103,100 | 154,933,735 | 3.13% |
| 2026-05-28 | 3.52 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 22,999,654 | 81,309,300 | -0.28% |
| 2026-05-27 | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 20,434,100 | 71,782,086 | -0.28% |
| 2026-05-26 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | qfq | 14,026,305 | 49,473,746 | 0.00% |
| 2026-05-25 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 16,757,180 | 59,174,951 | -0.28% |
| 2026-05-22 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 18,102,480 | 64,233,343 | -0.56% |
| 2026-05-21 | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 27,309,187 | 97,949,881 | 0.28% |
| 2026-05-20 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 18,304,600 | 64,844,034 | -0.84% |
| 2026-05-19 | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 20,561,901 | 73,405,063 | 1.13% |
| 2026-05-18 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | qfq | 16,711,150 | 59,092,190 | 0.00% |
| 2026-05-15 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 24,604,117 | 87,701,537 | -1.67% |
| 2026-05-14 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | qfq | 21,152,667 | 76,668,749 | -1.37% |
| 2026-05-13 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | qfq | 19,183,926 | 69,951,668 | 0.00% |
| 2026-05-12 | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | qfq | 22,957,164 | 84,184,318 | -0.27% |
| 2026-05-11 | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | qfq | 23,001,520 | 84,005,775 | 0.00% |
| 2026-05-08 | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 30,419,764 | 111,196,656 | 0.83% |
| 2026-05-07 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | qfq | 15,621,890 | 56,718,124 | 0.00% |
| 2026-05-06 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | qfq | 22,129,400 | 80,481,689 | -0.27% |
| 2026-04-30 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 21,056,346 | 76,706,983 | -0.27% |
| 2026-04-29 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | qfq | 19,583,450 | 71,486,247 | 0.00% |
| 2026-04-28 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | qfq | 23,367,702 | 84,817,502 | 1.67% |
| 2026-04-27 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 18,956,547 | 68,148,307 | -0.55% |
| 2026-04-24 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 21,009,300 | 75,919,865 | -0.82% |
| 2026-04-23 | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | qfq | 19,540,815 | 71,037,187 | -0.27% |
| 2026-04-22 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | qfq | 12,748,750 | 46,521,168 | 0.00% |
| 2026-04-21 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 21,982,375 | 80,270,663 | 0.00% |
| 2026-04-20 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 32,399,859 | 118,989,306 | -1.35% |
| 2026-04-17 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | qfq | 24,373,185 | 90,117,940 | 0.27% |
| 2026-04-16 | 3.66 | 3.69 | 3.65 | 3.69 | 3.69 | qfq | 21,390,869 | 78,495,388 | 0.82% |
| 2026-04-15 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 21,267,101 | 77,611,045 | 0.83% |
| 2026-04-14 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 26,314,450 | 95,588,927 | -0.82% |
| 2026-04-13 | 3.74 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 31,850,350 | 117,420,349 | -0.81% |
| 2026-04-10 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 30,526,400 | 112,946,951 | -0.27% |
| 2026-04-09 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 33,575,400 | 124,707,965 | -2.63% |
| 2026-04-08 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | qfq | 32,887,083 | 124,045,131 | 2.70% |
| 2026-04-07 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 21,818,105 | 80,551,317 | 0.00% |
| 2026-04-03 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | qfq | 28,486,077 | 105,591,472 | -1.86% |
| 2026-04-02 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 30,476,400 | 115,283,334 | -0.26% |
| 2026-04-01 | 3.81 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 39,480,876 | 149,673,550 | -1.56% |
| 2026-03-31 | 3.80 | 3.90 | 3.77 | 3.84 | 3.84 | qfq | 64,033,482 | 246,696,810 | 0.52% |
| 2026-03-30 | 3.66 | 3.83 | 3.61 | 3.82 | 3.82 | qfq | 60,417,655 | 226,571,418 | 3.24% |
| 2026-03-27 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 34,008,500 | 126,437,615 | -1.60% |
| 2026-03-26 | 3.80 | 3.85 | 3.75 | 3.76 | 3.76 | qfq | 40,198,996 | 152,181,223 | -2.34% |
| 2026-03-25 | 3.64 | 3.87 | 3.62 | 3.85 | 3.85 | qfq | 60,966,057 | 229,154,092 | 5.77% |
| 2026-03-24 | 3.53 | 3.65 | 3.52 | 3.64 | 3.64 | qfq | 42,915,211 | 153,714,539 | 4.30% |
| 2026-03-23 | 3.69 | 3.70 | 3.46 | 3.49 | 3.49 | qfq | 55,522,600 | 197,569,302 | -5.93% |
| 2026-03-20 | 3.75 | 3.79 | 3.71 | 3.71 | 3.71 | qfq | 32,184,200 | 120,590,345 | -1.33% |
| 2026-03-19 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 33,949,800 | 128,361,142 | -0.79% |
| 2026-03-18 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | qfq | 35,399,968 | 133,907,322 | -1.04% |
| 2026-03-17 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 34,938,191 | 134,802,630 | -0.78% |
| 2026-03-16 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | qfq | 38,840,000 | 149,235,227 | 0.52% |
| 2026-03-13 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 47,856,670 | 184,331,409 | -0.52% |
| 2026-03-12 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 60,793,840 | 233,999,520 | 1.31% |
| 2026-03-11 | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 46,803,532 | 177,074,192 | 1.06% |
| 2026-03-10 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | qfq | 27,268,749 | 102,959,771 | 0.27% |
| 2026-03-09 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 33,220,803 | 125,325,554 | -1.31% |
| 2026-03-06 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | qfq | 36,895,618 | 139,279,279 | 1.87% |
| 2026-03-05 | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 33,911,353 | 127,123,611 | 0.00% |
| 2026-03-04 | 3.78 | 3.80 | 3.66 | 3.74 | 3.74 | qfq | 67,354,523 | 250,556,182 | -1.58% |
| 2026-03-03 | 3.78 | 3.83 | 3.78 | 3.80 | 3.80 | qfq | 62,136,498 | 236,460,554 | 0.53% |
| 2026-03-02 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 38,913,216 | 146,853,959 | -0.79% |
| 2026-02-27 | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 34,219,354 | 129,580,448 | 1.33% |
| 2026-02-26 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 35,762,428 | 134,730,771 | -0.53% |
| 2026-02-25 | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 35,790,929 | 136,193,757 | 0.53% |
| 2026-02-24 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | qfq | 23,087,752 | 86,643,685 | 1.08% |
| 2026-02-13 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 28,064,588 | 105,090,630 | -1.33% |
| 2026-02-12 | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 37,995,908 | 143,895,097 | -1.57% |
| 2026-02-11 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | qfq | 18,633,836 | 71,405,091 | -0.26% |
| 2026-02-10 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 25,600,614 | 97,956,231 | 0.00% |
| 2026-02-09 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | qfq | 35,677,657 | 137,123,458 | 0.52% |
| 2026-02-06 | 3.88 | 3.89 | 3.80 | 3.82 | 3.82 | qfq | 52,988,745 | 203,066,855 | -2.05% |
| 2026-02-05 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 82,678,852 | 323,545,348 | 1.56% |
| 2026-02-04 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 52,004,853 | 198,770,601 | 1.86% |
| 2026-02-03 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 25,428,525 | 95,506,244 | 0.80% |
| 2026-02-02 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | qfq | 42,198,117 | 159,885,920 | -2.09% |
| 2026-01-30 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 54,252,052 | 206,243,842 | 1.06% |
| 2026-01-29 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 35,306,430 | 133,078,225 | 0.00% |
| 2026-01-28 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 37,048,489 | 140,233,205 | 0.53% |
| 2026-01-27 | 3.78 | 3.79 | 3.71 | 3.76 | 3.76 | qfq | 38,183,112 | 143,144,093 | -0.53% |
| 2026-01-26 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 45,005,351 | 170,513,319 | -1.31% |
| 2026-01-23 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | qfq | 41,828,014 | 159,918,084 | 0.52% |
| 2026-01-22 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | qfq | 36,317,758 | 138,015,373 | 0.53% |
| 2026-01-21 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 31,496,890 | 119,695,857 | -1.04% |
| 2026-01-20 | 3.84 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 35,871,959 | 136,321,705 | -0.26% |
| 2026-01-19 | 3.77 | 3.85 | 3.76 | 3.84 | 3.84 | qfq | 42,361,815 | 161,595,347 | 2.13% |
| 2026-01-16 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 35,100,201 | 132,587,555 | -1.31% |
| 2026-01-15 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 37,674,865 | 143,591,885 | -0.26% |
| 2026-01-14 | 3.87 | 3.91 | 3.79 | 3.82 | 3.82 | qfq | 73,275,759 | 282,923,160 | -1.55% |
| 2026-01-13 | 3.99 | 4.00 | 3.87 | 3.88 | 3.88 | qfq | 80,543,586 | 317,300,210 | -3.24% |
| 2026-01-12 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 81,061,325 | 324,595,407 | -1.23% |
| 2026-01-09 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 54,213,494 | 219,665,211 | -0.49% |
| 2026-01-08 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 50,337,360 | 206,455,324 | -0.73% |
| 2026-01-07 | 4.07 | 4.17 | 4.05 | 4.11 | 4.11 | qfq | 67,823,611 | 277,867,659 | 1.23% |
| 2026-01-06 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 57,787,920 | 234,475,327 | 0.00% |
| 2026-01-05 | 4.13 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 61,078,256 | 249,614,434 | -1.69% |
| 2025-12-31 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | qfq | 56,652,901 | 235,972,770 | -4.18% |
| 2025-12-30 | 4.26 | 4.37 | 4.22 | 4.31 | 4.26 | qfq | 69,503,130 | 299,704,635 | 0.70% |
| 2025-12-29 | 4.40 | 4.41 | 4.25 | 4.28 | 4.23 | qfq | 98,112,050 | 421,373,108 | -2.95% |
| 2025-12-26 | 4.47 | 4.52 | 4.38 | 4.41 | 4.36 | qfq | 91,145,767 | 404,374,342 | -2.43% |
| 2025-12-25 | 4.46 | 4.54 | 4.41 | 4.52 | 4.47 | qfq | 98,423,512 | 440,186,629 | 0.67% |
| 2025-12-24 | 4.36 | 4.52 | 4.33 | 4.49 | 4.44 | qfq | 110,598,649 | 490,918,811 | 3.22% |
| 2025-12-23 | 4.30 | 4.42 | 4.27 | 4.35 | 4.30 | qfq | 91,858,850 | 398,753,288 | 0.23% |
| 2025-12-22 | 4.30 | 4.44 | 4.27 | 4.34 | 4.29 | qfq | 87,118,567 | 377,220,506 | -0.23% |
| 2025-12-19 | 4.18 | 4.45 | 4.16 | 4.35 | 4.30 | qfq | 120,490,333 | 517,792,806 | 2.84% |
| 2025-12-18 | 4.02 | 4.38 | 4.00 | 4.23 | 4.18 | qfq | 142,295,915 | 596,007,681 | 4.19% |
| 2025-12-17 | 3.99 | 4.09 | 3.90 | 4.06 | 4.01 | qfq | 92,553,245 | 368,918,089 | 1.75% |
| 2025-12-16 | 4.14 | 4.17 | 3.98 | 3.99 | 3.94 | qfq | 91,670,659 | 369,970,768 | -4.55% |
| 2025-12-15 | 4.12 | 4.30 | 4.11 | 4.18 | 4.13 | qfq | 93,383,271 | 391,894,505 | 0.48% |
| 2025-12-12 | 4.38 | 4.40 | 4.16 | 4.16 | 4.11 | qfq | 130,637,488 | 551,567,537 | -5.67% |
| 2025-12-11 | 4.71 | 4.85 | 4.35 | 4.41 | 4.36 | qfq | 173,466,776 | 791,765,347 | -8.70% |
| 2025-12-10 | 4.67 | 4.99 | 4.57 | 4.83 | 4.77 | qfq | 214,791,166 | 1,025,167,506 | 0.42% |
| 2025-12-09 | 4.48 | 5.01 | 4.31 | 4.81 | 4.75 | qfq | 254,593,710 | 1,192,506,243 | 5.71% |
| 2025-12-08 | 4.34 | 4.71 | 4.29 | 4.55 | 4.50 | qfq | 205,323,234 | 916,900,166 | 4.60% |
| 2025-12-05 | 4.17 | 4.41 | 4.10 | 4.35 | 4.30 | qfq | 172,346,458 | 738,526,642 | 3.57% |
| 2025-12-04 | 4.28 | 4.39 | 4.18 | 4.20 | 4.15 | qfq | 185,660,983 | 794,670,314 | -3.00% |
| 2025-12-03 | 4.25 | 4.66 | 4.07 | 4.33 | 4.28 | qfq | 295,484,759 | 1,251,399,414 | 1.88% |
| 2025-12-02 | 3.85 | 4.25 | 3.83 | 4.25 | 4.20 | qfq | 164,532,032 | 670,778,285 | 10.10% |
| 2025-12-01 | 3.83 | 3.88 | 3.77 | 3.86 | 3.82 | qfq | 77,707,659 | 297,971,758 | -0.52% |
| 2025-11-28 | 3.78 | 3.97 | 3.70 | 3.88 | 3.83 | qfq | 125,899,207 | 484,837,037 | 2.65% |
| 2025-11-27 | 3.83 | 3.87 | 3.76 | 3.78 | 3.74 | qfq | 77,545,833 | 294,793,806 | -1.82% |
| 2025-11-26 | 4.03 | 4.07 | 3.84 | 3.85 | 3.81 | qfq | 177,243,759 | 694,665,479 | -3.02% |
| 2025-11-25 | 3.65 | 3.97 | 3.63 | 3.97 | 3.92 | qfq | 116,931,107 | 456,156,403 | 9.97% |
| 2025-11-24 | 3.61 | 3.66 | 3.56 | 3.61 | 3.57 | qfq | 46,732,810 | 168,852,866 | 0.56% |
| 2025-11-21 | 3.65 | 3.71 | 3.58 | 3.59 | 3.55 | qfq | 55,584,901 | 202,165,047 | -2.45% |
| 2025-11-20 | 3.68 | 3.75 | 3.63 | 3.68 | 3.64 | qfq | 54,110,445 | 198,947,606 | 0.27% |
| 2025-11-19 | 3.78 | 3.79 | 3.66 | 3.67 | 3.63 | qfq | 58,768,372 | 217,364,970 | -2.65% |
| 2025-11-18 | 3.92 | 3.95 | 3.73 | 3.77 | 3.73 | qfq | 84,935,550 | 322,233,999 | -4.56% |
| 2025-11-17 | 3.85 | 4.03 | 3.83 | 3.95 | 3.90 | qfq | 106,890,323 | 420,101,034 | 3.13% |
| 2025-11-14 | 3.73 | 3.99 | 3.73 | 3.83 | 3.79 | qfq | 105,482,326 | 407,862,705 | 2.13% |
| 2025-11-13 | 3.71 | 3.77 | 3.66 | 3.75 | 3.71 | qfq | 54,702,090 | 203,902,058 | 0.81% |
| 2025-11-12 | 3.70 | 3.75 | 3.70 | 3.72 | 3.68 | qfq | 41,083,976 | 152,764,274 | 0.54% |
| 2025-11-11 | 3.69 | 3.72 | 3.68 | 3.70 | 3.66 | qfq | 38,979,738 | 144,218,409 | 0.00% |
| 2025-11-10 | 3.67 | 3.72 | 3.65 | 3.70 | 3.66 | qfq | 49,305,055 | 181,739,944 | 0.82% |
| 2025-11-07 | 3.69 | 3.74 | 3.65 | 3.67 | 3.63 | qfq | 49,302,140 | 181,494,834 | -0.81% |
| 2025-11-06 | 3.74 | 3.85 | 3.64 | 3.70 | 3.66 | qfq | 89,890,003 | 332,646,471 | -0.80% |
| 2025-11-05 | 3.71 | 3.78 | 3.68 | 3.73 | 3.69 | qfq | 89,998,615 | 335,566,692 | -1.58% |
| 2025-11-04 | 3.57 | 3.89 | 3.56 | 3.79 | 3.75 | qfq | 149,703,446 | 562,215,235 | 5.87% |
| 2025-11-03 | 3.57 | 3.61 | 3.55 | 3.58 | 3.54 | qfq | 46,274,005 | 165,488,622 | 0.00% |
| 2025-10-31 | 3.54 | 3.61 | 3.54 | 3.58 | 3.54 | qfq | 62,548,845 | 223,906,218 | 1.99% |
| 2025-10-30 | 3.56 | 3.61 | 3.50 | 3.51 | 3.47 | qfq | 83,721,650 | 295,639,332 | -1.68% |
| 2025-10-29 | 3.70 | 3.70 | 3.52 | 3.57 | 3.53 | qfq | 92,228,769 | 329,509,025 | -4.29% |
| 2025-10-28 | 3.58 | 3.85 | 3.58 | 3.73 | 3.69 | qfq | 129,864,065 | 481,993,084 | 4.48% |
| 2025-10-27 | 3.53 | 3.67 | 3.51 | 3.57 | 3.53 | qfq | 77,469,285 | 278,658,160 | 1.42% |
| 2025-10-24 | 3.57 | 3.58 | 3.52 | 3.52 | 3.48 | qfq | 31,127,981 | 110,297,636 | -1.12% |
| 2025-10-23 | 3.53 | 3.56 | 3.53 | 3.56 | 3.52 | qfq | 26,774,634 | 94,935,904 | 0.56% |
| 2025-10-22 | 3.51 | 3.55 | 3.51 | 3.54 | 3.50 | qfq | 25,182,300 | 89,044,846 | 0.85% |
| 2025-10-21 | 3.52 | 3.53 | 3.51 | 3.51 | 3.47 | qfq | 24,965,500 | 87,875,153 | 0.00% |
| 2025-10-20 | 3.48 | 3.52 | 3.44 | 3.51 | 3.47 | qfq | 39,454,550 | 137,364,713 | 0.86% |
| 2025-10-17 | 3.44 | 3.50 | 3.43 | 3.48 | 3.44 | qfq | 36,258,225 | 126,028,083 | 0.87% |
| 2025-10-16 | 3.43 | 3.45 | 3.42 | 3.45 | 3.41 | qfq | 21,652,851 | 74,481,312 | 0.58% |
| 2025-10-15 | 3.42 | 3.46 | 3.41 | 3.43 | 3.39 | qfq | 31,198,693 | 107,110,963 | 0.29% |
| 2025-10-14 | 3.39 | 3.43 | 3.39 | 3.42 | 3.38 | qfq | 34,213,474 | 116,481,047 | 0.88% |
| 2025-10-13 | 3.41 | 3.41 | 3.36 | 3.39 | 3.35 | qfq | 30,690,502 | 103,706,549 | -1.17% |
| 2025-10-10 | 3.37 | 3.44 | 3.37 | 3.43 | 3.39 | qfq | 33,812,822 | 115,164,775 | 1.78% |
| 2025-10-09 | 3.36 | 3.38 | 3.35 | 3.37 | 3.33 | qfq | 17,639,614 | 59,386,028 | 0.30% |
| 2025-09-30 | 3.37 | 3.38 | 3.35 | 3.36 | 3.32 | qfq | 11,912,749 | 40,069,398 | -0.59% |
| 2025-09-29 | 3.36 | 3.38 | 3.34 | 3.38 | 3.34 | qfq | 16,863,997 | 56,692,943 | 0.30% |
| 2025-09-26 | 3.36 | 3.38 | 3.35 | 3.37 | 3.33 | qfq | 10,520,415 | 35,439,503 | 0.00% |
| 2025-09-25 | 3.40 | 3.41 | 3.36 | 3.37 | 3.33 | qfq | 18,716,725 | 63,157,404 | -1.17% |
| 2025-09-24 | 3.39 | 3.43 | 3.38 | 3.41 | 3.37 | qfq | 23,345,810 | 79,484,196 | 0.29% |
| 2025-09-23 | 3.41 | 3.42 | 3.35 | 3.40 | 3.36 | qfq | 30,606,470 | 103,635,989 | -0.58% |
| 2025-09-22 | 3.45 | 3.46 | 3.41 | 3.42 | 3.38 | qfq | 19,109,490 | 65,573,130 | -0.87% |
| 2025-09-19 | 3.48 | 3.49 | 3.45 | 3.45 | 3.41 | qfq | 24,855,793 | 86,057,036 | -0.86% |
| 2025-09-18 | 3.53 | 3.54 | 3.47 | 3.48 | 3.44 | qfq | 30,650,250 | 107,370,862 | -1.42% |
| 2025-09-17 | 3.55 | 3.56 | 3.51 | 3.53 | 3.49 | qfq | 23,548,190 | 83,151,799 | -0.56% |
| 2025-09-16 | 3.51 | 3.55 | 3.50 | 3.55 | 3.51 | qfq | 30,840,020 | 108,987,348 | 1.14% |
| 2025-09-15 | 3.52 | 3.53 | 3.49 | 3.51 | 3.47 | qfq | 19,628,200 | 68,786,055 | 0.00% |
| 2025-09-12 | 3.50 | 3.53 | 3.49 | 3.51 | 3.47 | qfq | 31,485,364 | 110,768,958 | 0.29% |
| 2025-09-11 | 3.48 | 3.50 | 3.46 | 3.50 | 3.46 | qfq | 19,067,300 | 66,358,883 | 0.57% |
| 2025-09-10 | 3.48 | 3.49 | 3.47 | 3.48 | 3.44 | qfq | 15,738,317 | 54,807,152 | 0.00% |
| 2025-09-09 | 3.50 | 3.50 | 3.47 | 3.48 | 3.44 | qfq | 21,719,877 | 75,679,644 | -0.29% |
| 2025-09-08 | 3.50 | 3.52 | 3.49 | 3.49 | 3.45 | qfq | 19,628,533 | 68,723,690 | -0.29% |
| 2025-09-05 | 3.54 | 3.54 | 3.48 | 3.50 | 3.46 | qfq | 28,366,482 | 99,275,317 | -1.13% |
| 2025-09-04 | 3.52 | 3.54 | 3.48 | 3.54 | 3.50 | qfq | 32,139,095 | 112,971,872 | 0.57% |
| 2025-09-03 | 3.53 | 3.54 | 3.48 | 3.52 | 3.48 | qfq | 39,405,714 | 138,497,987 | -0.28% |
| 2025-09-02 | 3.49 | 3.53 | 3.48 | 3.53 | 3.49 | qfq | 48,611,186 | 170,862,806 | 1.15% |
| 2025-09-01 | 3.50 | 3.51 | 3.43 | 3.49 | 3.45 | qfq | 50,060,967 | 174,290,527 | 0.00% |
| 2025-08-29 | 3.46 | 3.51 | 3.45 | 3.49 | 3.45 | qfq | 33,741,768 | 117,626,226 | 1.16% |
| 2025-08-28 | 3.46 | 3.48 | 3.43 | 3.45 | 3.41 | qfq | 23,382,711 | 80,725,621 | -0.29% |
| 2025-08-27 | 3.50 | 3.50 | 3.46 | 3.46 | 3.42 | qfq | 27,159,318 | 94,501,246 | -1.14% |
| 2025-08-26 | 3.51 | 3.51 | 3.50 | 3.50 | 3.46 | qfq | 16,527,491 | 57,888,414 | -0.28% |
| 2025-08-25 | 3.50 | 3.52 | 3.49 | 3.51 | 3.47 | qfq | 31,595,584 | 110,831,879 | 0.29% |
| 2025-08-22 | 3.49 | 3.50 | 3.48 | 3.50 | 3.46 | qfq | 17,624,747 | 61,479,464 | 0.29% |
| 2025-08-21 | 3.48 | 3.50 | 3.48 | 3.49 | 3.45 | qfq | 22,022,145 | 76,875,026 | 0.29% |
| 2025-08-20 | 3.48 | 3.49 | 3.46 | 3.48 | 3.44 | qfq | 18,181,232 | 63,138,484 | 0.00% |
| 2025-08-19 | 3.48 | 3.49 | 3.48 | 3.48 | 3.44 | qfq | 10,982,547 | 38,251,486 | 0.00% |
| 2025-08-18 | 3.48 | 3.50 | 3.48 | 3.48 | 3.44 | qfq | 16,320,362 | 56,895,796 | -0.29% |
| 2025-08-15 | 3.48 | 3.49 | 3.47 | 3.49 | 3.45 | qfq | 15,297,744 | 53,235,316 | 0.58% |
| 2025-08-14 | 3.49 | 3.50 | 3.47 | 3.47 | 3.43 | qfq | 13,084,782 | 45,577,255 | -0.57% |
| 2025-08-13 | 3.50 | 3.51 | 3.48 | 3.49 | 3.45 | qfq | 20,103,352 | 70,166,882 | -0.57% |
| 2025-08-12 | 3.50 | 3.51 | 3.49 | 3.51 | 3.47 | qfq | 11,239,925 | 39,378,458 | 0.29% |
| 2025-08-11 | 3.50 | 3.51 | 3.49 | 3.50 | 3.46 | qfq | 13,939,114 | 48,798,786 | 0.00% |
| 2025-08-08 | 3.49 | 3.50 | 3.48 | 3.50 | 3.46 | qfq | 13,530,500 | 47,228,746 | 0.29% |
| 2025-08-07 | 3.49 | 3.50 | 3.48 | 3.49 | 3.45 | qfq | 11,341,138 | 39,606,638 | 0.00% |
| 2025-08-06 | 3.49 | 3.50 | 3.48 | 3.49 | 3.45 | qfq | 13,547,369 | 47,246,038 | 0.00% |
| 2025-08-05 | 3.48 | 3.50 | 3.47 | 3.49 | 3.45 | qfq | 16,629,000 | 58,053,488 | 0.29% |
| 2025-08-04 | 3.46 | 3.48 | 3.45 | 3.48 | 3.44 | qfq | 13,409,277 | 46,531,971 | 0.58% |
| 2025-08-01 | 3.48 | 3.50 | 3.46 | 3.46 | 3.42 | qfq | 18,417,400 | 63,959,023 | -0.57% |
| 2025-07-31 | 3.52 | 3.52 | 3.47 | 3.48 | 3.44 | qfq | 27,524,774 | 95,938,759 | -0.85% |
| 2025-07-30 | 3.49 | 3.53 | 3.49 | 3.51 | 3.47 | qfq | 22,579,034 | 79,326,617 | 0.29% |
| 2025-07-29 | 3.51 | 3.52 | 3.49 | 3.50 | 3.46 | qfq | 25,357,448 | 88,744,659 | -0.57% |
| 2025-07-28 | 3.56 | 3.56 | 3.51 | 3.52 | 3.48 | qfq | 32,627,857 | 115,133,779 | -1.12% |
| 2025-07-25 | 3.59 | 3.60 | 3.55 | 3.56 | 3.52 | qfq | 21,899,750 | 78,258,432 | -0.84% |
| 2025-07-24 | 3.58 | 3.59 | 3.57 | 3.59 | 3.55 | qfq | 21,998,564 | 78,763,956 | 0.00% |
| 2025-07-23 | 3.57 | 3.62 | 3.57 | 3.59 | 3.55 | qfq | 43,753,512 | 157,402,513 | 0.56% |
| 2025-07-22 | 3.54 | 3.57 | 3.52 | 3.57 | 3.53 | qfq | 32,064,250 | 113,737,360 | 0.85% |
| 2025-07-21 | 3.50 | 3.55 | 3.49 | 3.54 | 3.50 | qfq | 34,308,364 | 121,196,025 | 1.14% |
| 2025-07-18 | 3.49 | 3.50 | 3.48 | 3.50 | 3.46 | qfq | 18,067,159 | 63,090,301 | 0.29% |
| 2025-07-17 | 3.51 | 3.52 | 3.48 | 3.49 | 3.45 | qfq | 27,026,011 | 94,456,539 | -0.57% |
| 2025-07-16 | 3.53 | 3.54 | 3.50 | 3.51 | 3.47 | qfq | 26,032,752 | 91,627,194 | -0.57% |
| 2025-07-15 | 3.58 | 3.59 | 3.52 | 3.53 | 3.49 | qfq | 31,137,040 | 110,439,055 | -1.12% |
| 2025-07-14 | 3.58 | 3.60 | 3.57 | 3.57 | 3.53 | qfq | 30,608,200 | 109,690,861 | 0.00% |
| 2025-07-11 | 3.58 | 3.59 | 3.56 | 3.57 | 3.53 | qfq | 27,418,123 | 98,029,671 | -1.38% |
| 2025-07-10 | 3.60 | 3.63 | 3.59 | 3.62 | 3.53 | qfq | 31,940,786 | 115,517,388 | 0.84% |
| 2025-07-09 | 3.59 | 3.61 | 3.59 | 3.59 | 3.50 | qfq | 20,172,300 | 72,612,744 | 0.00% |
| 2025-07-08 | 3.60 | 3.62 | 3.59 | 3.59 | 3.50 | qfq | 21,750,500 | 78,251,369 | -0.28% |
| 2025-07-07 | 3.58 | 3.60 | 3.57 | 3.60 | 3.51 | qfq | 20,766,624 | 74,471,900 | 0.56% |
| 2025-07-04 | 3.56 | 3.60 | 3.56 | 3.58 | 3.49 | qfq | 24,588,771 | 88,211,003 | 0.28% |
| 2025-07-03 | 3.56 | 3.58 | 3.56 | 3.57 | 3.48 | qfq | 14,560,700 | 51,935,999 | 0.00% |
| 2025-07-02 | 3.55 | 3.57 | 3.54 | 3.57 | 3.48 | qfq | 16,199,329 | 57,683,867 | 0.56% |
| 2025-07-01 | 3.54 | 3.55 | 3.53 | 3.55 | 3.46 | qfq | 24,215,157 | 85,731,221 | 0.28% |
| 2025-06-30 | 3.55 | 3.56 | 3.53 | 3.54 | 3.45 | qfq | 20,252,187 | 71,740,448 | -0.28% |
| 2025-06-27 | 3.57 | 3.59 | 3.55 | 3.55 | 3.46 | qfq | 26,668,400 | 95,127,958 | -0.56% |
| 2025-06-26 | 3.60 | 3.60 | 3.57 | 3.57 | 3.48 | qfq | 17,501,345 | 62,701,827 | -0.56% |
| 2025-06-25 | 3.60 | 3.60 | 3.57 | 3.59 | 3.50 | qfq | 25,039,857 | 89,817,291 | -0.28% |
| 2025-06-24 | 3.57 | 3.60 | 3.57 | 3.60 | 3.51 | qfq | 14,428,551 | 51,766,434 | 0.84% |
| 2025-06-23 | 3.58 | 3.59 | 3.56 | 3.57 | 3.48 | qfq | 13,030,668 | 46,550,076 | 0.00% |
| 2025-06-20 | 3.56 | 3.59 | 3.56 | 3.57 | 3.48 | qfq | 13,992,162 | 50,063,642 | 0.00% |
| 2025-06-19 | 3.60 | 3.60 | 3.56 | 3.57 | 3.48 | qfq | 15,911,358 | 56,940,232 | -0.83% |
| 2025-06-18 | 3.60 | 3.61 | 3.57 | 3.60 | 3.51 | qfq | 18,494,704 | 66,440,130 | -0.28% |
| 2025-06-17 | 3.59 | 3.61 | 3.58 | 3.61 | 3.52 | qfq | 21,498,140 | 77,267,156 | 0.28% |
| 2025-06-16 | 3.61 | 3.63 | 3.58 | 3.60 | 3.51 | qfq | 22,889,800 | 82,420,129 | -0.55% |
| 2025-06-13 | 3.63 | 3.65 | 3.61 | 3.62 | 3.53 | qfq | 27,419,234 | 99,587,470 | -0.28% |
| 2025-06-12 | 3.63 | 3.64 | 3.61 | 3.63 | 3.54 | qfq | 20,135,453 | 72,974,703 | 0.00% |
| 2025-06-11 | 3.62 | 3.65 | 3.60 | 3.63 | 3.54 | qfq | 23,581,386 | 85,663,248 | 0.28% |
| 2025-06-10 | 3.63 | 3.63 | 3.60 | 3.62 | 3.53 | qfq | 18,910,945 | 68,417,233 | 0.00% |
| 2025-06-09 | 3.63 | 3.64 | 3.61 | 3.62 | 3.53 | qfq | 20,520,747 | 74,306,773 | -0.28% |
| 2025-06-06 | 3.63 | 3.65 | 3.62 | 3.63 | 3.54 | qfq | 15,087,457 | 54,847,436 | 0.28% |
| 2025-06-05 | 3.64 | 3.65 | 3.62 | 3.62 | 3.53 | qfq | 17,199,536 | 62,445,129 | -0.55% |
| 2025-06-04 | 3.67 | 3.68 | 3.62 | 3.64 | 3.55 | qfq | 28,212,586 | 102,623,609 | -0.82% |
| 2025-06-03 | 3.67 | 3.71 | 3.65 | 3.67 | 3.58 | qfq | 40,214,779 | 148,071,260 | 0.00% |
| 2025-05-30 | 3.63 | 3.68 | 3.62 | 3.67 | 3.58 | qfq | 36,111,832 | 132,069,265 | 1.10% |
| 2025-05-29 | 3.57 | 3.63 | 3.57 | 3.63 | 3.54 | qfq | 24,804,251 | 89,542,907 | 1.40% |
| 2025-05-28 | 3.57 | 3.58 | 3.55 | 3.58 | 3.49 | qfq | 13,697,028 | 48,854,661 | 0.28% |
| 2025-05-27 | 3.58 | 3.60 | 3.55 | 3.57 | 3.48 | qfq | 16,554,804 | 59,215,663 | -0.28% |
| 2025-05-26 | 3.56 | 3.60 | 3.55 | 3.58 | 3.49 | qfq | 20,527,191 | 73,391,661 | 0.56% |
| 2025-05-23 | 3.65 | 3.66 | 3.56 | 3.56 | 3.47 | qfq | 42,702,700 | 154,318,729 | -2.47% |
| 2025-05-22 | 3.66 | 3.68 | 3.64 | 3.65 | 3.56 | qfq | 24,587,950 | 89,815,841 | -0.27% |
| 2025-05-21 | 3.64 | 3.68 | 3.64 | 3.66 | 3.57 | qfq | 25,238,752 | 92,377,493 | 0.27% |
| 2025-05-20 | 3.66 | 3.67 | 3.63 | 3.65 | 3.56 | qfq | 20,621,623 | 75,231,189 | 0.00% |
| 2025-05-19 | 3.62 | 3.67 | 3.62 | 3.65 | 3.56 | qfq | 26,492,379 | 96,778,152 | 0.83% |
| 2025-05-16 | 3.65 | 3.66 | 3.62 | 3.62 | 3.53 | qfq | 28,413,734 | 103,185,136 | -0.82% |
| 2025-05-15 | 3.67 | 3.70 | 3.64 | 3.65 | 3.56 | qfq | 31,889,400 | 116,851,270 | -0.82% |
| 2025-05-14 | 3.70 | 3.70 | 3.63 | 3.68 | 3.59 | qfq | 46,159,609 | 168,944,039 | -0.27% |
| 2025-05-13 | 3.73 | 3.73 | 3.68 | 3.69 | 3.60 | qfq | 28,395,967 | 104,965,983 | -0.54% |
| 2025-05-12 | 3.73 | 3.74 | 3.69 | 3.71 | 3.62 | qfq | 20,950,250 | 77,621,020 | -0.27% |
| 2025-05-09 | 3.69 | 3.73 | 3.69 | 3.72 | 3.63 | qfq | 23,935,100 | 88,771,655 | 1.09% |
| 2025-05-08 | 3.70 | 3.71 | 3.67 | 3.68 | 3.59 | qfq | 23,211,830 | 85,622,727 | -0.81% |
| 2025-05-07 | 3.69 | 3.74 | 3.68 | 3.71 | 3.62 | qfq | 35,229,851 | 130,626,127 | 0.82% |
| 2025-05-06 | 3.65 | 3.68 | 3.62 | 3.68 | 3.59 | qfq | 30,532,581 | 111,520,544 | 1.38% |
| 2025-04-30 | 3.67 | 3.70 | 3.63 | 3.63 | 3.54 | qfq | 29,331,343 | 107,101,274 | -0.27% |
| 2025-04-29 | 3.66 | 3.69 | 3.64 | 3.64 | 3.55 | qfq | 21,409,831 | 78,351,253 | -0.55% |
| 2025-04-28 | 3.65 | 3.68 | 3.63 | 3.66 | 3.57 | qfq | 28,135,200 | 102,927,431 | 0.27% |
| 2025-04-25 | 3.62 | 3.65 | 3.60 | 3.65 | 3.56 | qfq | 25,428,619 | 92,320,757 | 1.11% |
| 2025-04-24 | 3.63 | 3.64 | 3.60 | 3.61 | 3.52 | qfq | 25,578,655 | 92,609,373 | -0.28% |
| 2025-04-23 | 3.66 | 3.67 | 3.61 | 3.62 | 3.53 | qfq | 39,035,699 | 141,951,565 | -1.09% |
| 2025-04-22 | 3.68 | 3.70 | 3.65 | 3.66 | 3.57 | qfq | 50,093,450 | 183,781,483 | -1.61% |
| 2025-04-21 | 3.77 | 3.77 | 3.64 | 3.72 | 3.63 | qfq | 96,534,191 | 355,120,525 | -5.82% |
| 2025-04-18 | 3.88 | 3.97 | 3.86 | 3.95 | 3.85 | qfq | 26,087,163 | 102,518,017 | 1.54% |
| 2025-04-17 | 3.85 | 3.94 | 3.83 | 3.89 | 3.79 | qfq | 19,786,975 | 76,914,305 | 0.78% |
| 2025-04-16 | 3.80 | 3.88 | 3.79 | 3.86 | 3.76 | qfq | 25,824,066 | 98,835,650 | 1.31% |
| 2025-04-15 | 3.85 | 3.86 | 3.81 | 3.81 | 3.71 | qfq | 15,811,419 | 60,456,243 | -1.30% |
| 2025-04-14 | 3.81 | 3.91 | 3.79 | 3.86 | 3.76 | qfq | 25,323,574 | 97,618,352 | 1.31% |
| 2025-04-11 | 3.82 | 3.86 | 3.79 | 3.81 | 3.71 | qfq | 21,646,285 | 82,604,914 | -0.78% |
| 2025-04-10 | 3.86 | 3.89 | 3.79 | 3.84 | 3.74 | qfq | 30,850,052 | 118,391,575 | -0.52% |
| 2025-04-09 | 3.80 | 3.87 | 3.68 | 3.86 | 3.76 | qfq | 37,165,799 | 140,133,515 | 0.52% |
| 2025-04-08 | 3.73 | 3.86 | 3.73 | 3.84 | 3.74 | qfq | 46,809,579 | 178,423,869 | 3.23% |
| 2025-04-07 | 3.91 | 3.96 | 3.64 | 3.72 | 3.63 | qfq | 47,422,352 | 180,194,196 | -7.23% |
| 2025-04-03 | 3.99 | 4.03 | 3.97 | 4.01 | 3.91 | qfq | 20,223,806 | 81,034,386 | 0.25% |
| 2025-04-02 | 3.95 | 4.03 | 3.93 | 4.00 | 3.90 | qfq | 30,034,022 | 120,061,559 | 1.01% |
| 2025-04-01 | 3.85 | 3.97 | 3.84 | 3.96 | 3.86 | qfq | 33,847,201 | 132,397,389 | 2.86% |
| 2025-03-31 | 3.84 | 3.90 | 3.82 | 3.85 | 3.75 | qfq | 22,508,800 | 86,922,634 | 0.26% |
| 2025-03-28 | 3.84 | 3.86 | 3.79 | 3.84 | 3.74 | qfq | 18,649,900 | 71,334,491 | 0.26% |
| 2025-03-27 | 3.88 | 3.89 | 3.82 | 3.83 | 3.73 | qfq | 17,257,850 | 66,438,763 | -1.03% |
| 2025-03-26 | 3.81 | 3.88 | 3.80 | 3.87 | 3.77 | qfq | 26,569,915 | 102,252,168 | 1.57% |
| 2025-03-25 | 3.77 | 3.82 | 3.75 | 3.81 | 3.71 | qfq | 23,473,613 | 88,976,889 | 1.06% |
| 2025-03-24 | 3.77 | 3.78 | 3.72 | 3.77 | 3.67 | qfq | 22,714,303 | 85,178,308 | 0.00% |
| 2025-03-21 | 3.76 | 3.80 | 3.74 | 3.77 | 3.67 | qfq | 19,234,151 | 72,495,982 | 0.27% |
| 2025-03-20 | 3.73 | 3.77 | 3.73 | 3.76 | 3.67 | qfq | 21,808,100 | 81,949,924 | 0.80% |
| 2025-03-19 | 3.73 | 3.74 | 3.71 | 3.73 | 3.64 | qfq | 16,178,596 | 60,269,490 | -0.27% |
| 2025-03-18 | 3.69 | 3.75 | 3.64 | 3.74 | 3.65 | qfq | 37,911,749 | 140,213,290 | 1.63% |
| 2025-03-17 | 3.69 | 3.71 | 3.68 | 3.68 | 3.59 | qfq | 21,288,861 | 78,573,439 | 0.00% |
| 2025-03-14 | 3.65 | 3.69 | 3.64 | 3.68 | 3.59 | qfq | 25,999,559 | 95,531,514 | 0.82% |
| 2025-03-13 | 3.64 | 3.65 | 3.62 | 3.65 | 3.56 | qfq | 18,363,600 | 66,829,288 | 0.27% |
| 2025-03-12 | 3.66 | 3.68 | 3.60 | 3.64 | 3.55 | qfq | 47,806,286 | 173,794,237 | -0.55% |
| 2025-03-11 | 3.68 | 3.68 | 3.63 | 3.66 | 3.57 | qfq | 26,816,962 | 97,931,299 | -0.54% |
| 2025-03-10 | 3.68 | 3.76 | 3.67 | 3.68 | 3.59 | qfq | 43,772,713 | 162,103,628 | 0.00% |
| 2025-03-07 | 3.69 | 3.73 | 3.67 | 3.68 | 3.59 | qfq | 31,946,164 | 118,021,343 | -0.27% |
| 2025-03-06 | 3.72 | 3.72 | 3.66 | 3.69 | 3.60 | qfq | 33,663,005 | 123,884,895 | -0.81% |
| 2025-03-05 | 3.76 | 3.78 | 3.70 | 3.72 | 3.63 | qfq | 25,120,600 | 93,744,208 | -1.06% |
| 2025-03-04 | 3.73 | 3.81 | 3.73 | 3.76 | 3.67 | qfq | 19,019,361 | 71,749,440 | 0.53% |
| 2025-03-03 | 3.82 | 3.88 | 3.73 | 3.74 | 3.65 | qfq | 23,469,946 | 89,079,299 | -2.09% |
| 2025-02-28 | 3.82 | 3.86 | 3.79 | 3.82 | 3.72 | qfq | 23,106,246 | 88,165,717 | 0.00% |
| 2025-02-27 | 3.74 | 3.82 | 3.73 | 3.82 | 3.72 | qfq | 22,386,086 | 84,450,298 | 2.14% |
| 2025-02-26 | 3.73 | 3.77 | 3.72 | 3.74 | 3.65 | qfq | 15,257,101 | 57,158,238 | 0.54% |
| 2025-02-25 | 3.77 | 3.77 | 3.72 | 3.72 | 3.63 | qfq | 15,571,700 | 58,253,229 | -1.33% |
| 2025-02-24 | 3.80 | 3.85 | 3.77 | 3.77 | 3.67 | qfq | 16,631,003 | 63,191,776 | -0.79% |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.80 | 3.70 | qfq | 17,829,750 | 68,112,380 | -1.30% |
| 2025-02-20 | 3.89 | 3.91 | 3.82 | 3.85 | 3.75 | qfq | 23,059,105 | 88,991,777 | -0.52% |
| 2025-02-19 | 3.90 | 3.93 | 3.85 | 3.87 | 3.77 | qfq | 20,149,937 | 78,213,201 | -0.77% |
| 2025-02-18 | 3.80 | 3.92 | 3.78 | 3.90 | 3.80 | qfq | 45,846,778 | 177,686,247 | 2.63% |
| 2025-02-17 | 3.71 | 3.82 | 3.68 | 3.80 | 3.70 | qfq | 49,294,287 | 185,769,379 | 2.70% |
| 2025-02-14 | 3.69 | 3.73 | 3.65 | 3.70 | 3.61 | qfq | 44,846,988 | 165,130,261 | 0.54% |
| 2025-02-13 | 3.70 | 3.72 | 3.66 | 3.68 | 3.59 | qfq | 39,382,660 | 145,129,581 | -0.54% |
| 2025-02-12 | 3.80 | 3.80 | 3.66 | 3.70 | 3.61 | qfq | 43,140,267 | 160,039,824 | -2.37% |
| 2025-02-11 | 3.72 | 3.79 | 3.71 | 3.79 | 3.69 | qfq | 29,913,202 | 112,456,854 | 2.16% |
| 2025-02-10 | 3.77 | 3.81 | 3.71 | 3.71 | 3.62 | qfq | 30,611,443 | 114,364,443 | -1.59% |
| 2025-02-07 | 3.76 | 3.79 | 3.72 | 3.77 | 3.67 | qfq | 19,163,300 | 72,163,783 | 0.27% |
| 2025-02-06 | 3.76 | 3.78 | 3.73 | 3.76 | 3.67 | qfq | 16,993,640 | 63,752,954 | -0.27% |
| 2025-02-05 | 3.87 | 3.89 | 3.75 | 3.77 | 3.67 | qfq | 27,186,500 | 103,073,597 | -2.33% |
| 2025-01-27 | 3.83 | 3.94 | 3.81 | 3.86 | 3.76 | qfq | 27,034,470 | 105,246,722 | 0.78% |
| 2025-01-24 | 3.84 | 3.86 | 3.76 | 3.83 | 3.73 | qfq | 25,248,872 | 95,999,200 | -0.26% |
| 2025-01-23 | 3.85 | 3.90 | 3.82 | 3.84 | 3.74 | qfq | 22,070,537 | 85,181,430 | 0.26% |
| 2025-01-22 | 3.89 | 3.90 | 3.81 | 3.83 | 3.73 | qfq | 19,751,000 | 75,815,463 | -1.54% |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | 3.79 | qfq | 18,602,001 | 72,723,605 | -1.27% |
| 2025-01-20 | 3.93 | 4.00 | 3.89 | 3.94 | 3.84 | qfq | 23,794,200 | 94,166,874 | 0.77% |
| 2025-01-17 | 3.95 | 3.95 | 3.84 | 3.91 | 3.81 | qfq | 23,678,567 | 92,574,300 | -0.76% |
| 2025-01-16 | 3.96 | 4.02 | 3.93 | 3.94 | 3.84 | qfq | 26,765,353 | 106,102,870 | -0.25% |
| 2025-01-15 | 3.92 | 4.09 | 3.92 | 3.95 | 3.85 | qfq | 52,379,923 | 209,254,021 | 1.54% |
| 2025-01-14 | 3.81 | 3.93 | 3.79 | 3.89 | 3.79 | qfq | 67,040,478 | 258,738,264 | 1.30% |
| 2025-01-13 | 3.98 | 4.00 | 3.80 | 3.84 | 3.74 | qfq | 64,338,873 | 248,964,026 | -4.00% |
| 2025-01-10 | 3.97 | 4.03 | 3.92 | 4.00 | 3.90 | qfq | 43,567,726 | 173,729,807 | 0.25% |
| 2025-01-09 | 3.99 | 4.02 | 3.89 | 3.99 | 3.89 | qfq | 53,007,600 | 209,974,503 | -0.50% |
| 2025-01-08 | 3.94 | 4.02 | 3.91 | 4.01 | 3.91 | qfq | 51,430,479 | 203,906,015 | 1.26% |
| 2025-01-07 | 3.98 | 4.03 | 3.90 | 3.96 | 3.86 | qfq | 54,325,733 | 215,614,056 | -0.75% |
| 2025-01-06 | 3.93 | 4.02 | 3.83 | 3.99 | 3.89 | qfq | 67,481,316 | 266,678,955 | 1.53% |
| 2025-01-03 | 3.83 | 4.00 | 3.83 | 3.93 | 3.83 | qfq | 78,520,871 | 307,973,650 | 2.34% |
| 2025-01-02 | 3.87 | 3.95 | 3.80 | 3.84 | 3.74 | qfq | 62,886,546 | 243,671,508 | -1.03% |
| 2024-12-31 | 3.89 | 3.93 | 3.86 | 3.88 | 3.78 | qfq | 35,279,151 | 137,394,762 | 0.00% |
| 2024-12-30 | 3.92 | 3.93 | 3.87 | 3.88 | 3.78 | qfq | 22,604,850 | 88,029,833 | -0.77% |
| 2024-12-27 | 3.86 | 3.93 | 3.86 | 3.91 | 3.81 | qfq | 28,548,501 | 111,230,340 | 1.03% |
| 2024-12-26 | 3.87 | 3.92 | 3.82 | 3.87 | 3.77 | qfq | 28,553,736 | 110,307,066 | -0.51% |
| 2024-12-25 | 3.81 | 3.91 | 3.77 | 3.89 | 3.79 | qfq | 40,192,455 | 154,451,081 | 2.10% |
| 2024-12-24 | 3.71 | 3.83 | 3.71 | 3.81 | 3.71 | qfq | 31,989,965 | 120,757,227 | 2.70% |
| 2024-12-23 | 3.75 | 3.78 | 3.70 | 3.71 | 3.62 | qfq | 24,418,958 | 91,335,420 | -1.33% |
| 2024-12-20 | 3.75 | 3.81 | 3.71 | 3.76 | 3.67 | qfq | 28,448,845 | 106,936,158 | -0.27% |
| 2024-12-19 | 3.80 | 3.82 | 3.72 | 3.77 | 3.63 | qfq | 31,368,971 | 117,910,759 | -1.57% |
| 2024-12-18 | 3.86 | 3.93 | 3.81 | 3.83 | 3.68 | qfq | 38,990,081 | 150,569,850 | -1.03% |
| 2024-12-17 | 3.82 | 3.91 | 3.81 | 3.87 | 3.72 | qfq | 68,956,160 | 266,201,744 | 1.31% |
| 2024-12-16 | 3.71 | 3.83 | 3.71 | 3.82 | 3.67 | qfq | 43,423,430 | 164,901,773 | 2.69% |
| 2024-12-13 | 3.76 | 3.79 | 3.70 | 3.72 | 3.58 | qfq | 35,305,687 | 132,177,401 | -1.59% |
| 2024-12-12 | 3.71 | 3.78 | 3.70 | 3.78 | 3.64 | qfq | 31,247,568 | 117,199,314 | 1.89% |
| 2024-12-11 | 3.69 | 3.72 | 3.68 | 3.71 | 3.57 | qfq | 20,791,905 | 77,066,661 | 0.54% |
| 2024-12-10 | 3.78 | 3.80 | 3.68 | 3.69 | 3.55 | qfq | 36,994,875 | 138,039,388 | -1.07% |
| 2024-12-09 | 3.72 | 3.76 | 3.70 | 3.73 | 3.59 | qfq | 28,714,975 | 107,143,201 | 0.27% |
| 2024-12-06 | 3.63 | 3.72 | 3.62 | 3.72 | 3.58 | qfq | 44,948,523 | 165,483,577 | 2.48% |
| 2024-12-05 | 3.63 | 3.64 | 3.60 | 3.63 | 3.49 | qfq | 24,202,959 | 87,647,852 | 0.00% |
| 2024-12-04 | 3.65 | 3.66 | 3.61 | 3.63 | 3.49 | qfq | 24,561,882 | 89,215,928 | -0.82% |
| 2024-12-03 | 3.66 | 3.67 | 3.62 | 3.66 | 3.52 | qfq | 25,943,343 | 94,631,935 | 0.27% |
| 2024-12-02 | 3.64 | 3.68 | 3.61 | 3.65 | 3.51 | qfq | 32,383,909 | 117,887,670 | 0.27% |
| 2024-11-29 | 3.59 | 3.66 | 3.58 | 3.64 | 3.50 | qfq | 38,553,300 | 140,075,729 | 1.39% |
| 2024-11-28 | 3.56 | 3.61 | 3.55 | 3.59 | 3.45 | qfq | 36,687,440 | 131,608,031 | 0.28% |
| 2024-11-27 | 3.55 | 3.58 | 3.46 | 3.58 | 3.44 | qfq | 41,284,846 | 145,119,682 | 0.56% |
| 2024-11-26 | 3.52 | 3.58 | 3.51 | 3.56 | 3.42 | qfq | 32,403,200 | 115,316,416 | 1.14% |
| 2024-11-25 | 3.52 | 3.57 | 3.49 | 3.52 | 3.39 | qfq | 30,724,824 | 108,346,439 | 0.57% |
| 2024-11-22 | 3.56 | 3.61 | 3.49 | 3.50 | 3.37 | qfq | 47,433,566 | 169,331,598 | -1.69% |
| 2024-11-21 | 3.58 | 3.60 | 3.55 | 3.56 | 3.42 | qfq | 22,496,586 | 80,250,849 | -0.84% |
| 2024-11-20 | 3.58 | 3.60 | 3.55 | 3.59 | 3.45 | qfq | 28,690,843 | 102,680,643 | 0.28% |
| 2024-11-19 | 3.57 | 3.63 | 3.53 | 3.58 | 3.44 | qfq | 36,001,016 | 128,664,591 | 0.00% |
| 2024-11-18 | 3.52 | 3.63 | 3.52 | 3.58 | 3.44 | qfq | 59,042,926 | 211,844,970 | 2.58% |
| 2024-11-15 | 3.47 | 3.53 | 3.47 | 3.49 | 3.36 | qfq | 28,833,491 | 101,148,007 | 0.29% |
| 2024-11-14 | 3.55 | 3.55 | 3.46 | 3.48 | 3.35 | qfq | 33,568,577 | 117,833,167 | -1.97% |
| 2024-11-13 | 3.53 | 3.59 | 3.53 | 3.55 | 3.41 | qfq | 29,069,800 | 103,186,365 | 0.28% |
| 2024-11-12 | 3.56 | 3.59 | 3.52 | 3.54 | 3.40 | qfq | 36,829,519 | 131,126,439 | -0.56% |
| 2024-11-11 | 3.58 | 3.61 | 3.53 | 3.56 | 3.42 | qfq | 38,386,687 | 136,663,352 | -1.11% |
| 2024-11-08 | 3.68 | 3.70 | 3.57 | 3.60 | 3.46 | qfq | 37,654,349 | 136,167,366 | -1.37% |
| 2024-11-07 | 3.53 | 3.66 | 3.52 | 3.65 | 3.51 | qfq | 49,661,602 | 178,918,668 | 3.11% |
| 2024-11-06 | 3.56 | 3.57 | 3.51 | 3.54 | 3.40 | qfq | 34,611,961 | 122,307,268 | -0.56% |
| 2024-11-05 | 3.49 | 3.57 | 3.49 | 3.56 | 3.42 | qfq | 35,261,878 | 124,792,346 | 1.71% |
| 2024-11-04 | 3.50 | 3.50 | 3.45 | 3.50 | 3.37 | qfq | 26,768,785 | 92,960,810 | 0.29% |
| 2024-11-01 | 3.46 | 3.51 | 3.45 | 3.49 | 3.36 | qfq | 43,993,975 | 153,278,565 | 0.58% |
| 2024-10-31 | 3.48 | 3.50 | 3.44 | 3.47 | 3.34 | qfq | 35,215,849 | 122,304,733 | -0.29% |
| 2024-10-30 | 3.49 | 3.51 | 3.45 | 3.48 | 3.35 | qfq | 37,223,950 | 129,504,511 | -0.85% |
| 2024-10-29 | 3.56 | 3.64 | 3.47 | 3.51 | 3.38 | qfq | 56,809,571 | 201,130,068 | -1.13% |
| 2024-10-28 | 3.47 | 3.55 | 3.45 | 3.55 | 3.41 | qfq | 35,779,738 | 125,384,221 | 2.31% |
| 2024-10-25 | 3.45 | 3.48 | 3.45 | 3.47 | 3.34 | qfq | 24,579,762 | 85,155,779 | 0.29% |
| 2024-10-24 | 3.46 | 3.47 | 3.43 | 3.46 | 3.33 | qfq | 20,422,946 | 70,394,470 | -0.29% |
| 2024-10-23 | 3.46 | 3.48 | 3.44 | 3.47 | 3.34 | qfq | 26,864,760 | 93,034,152 | 0.58% |
| 2024-10-22 | 3.43 | 3.47 | 3.41 | 3.45 | 3.32 | qfq | 25,448,693 | 87,486,375 | 0.88% |
| 2024-10-21 | 3.47 | 3.50 | 3.41 | 3.42 | 3.29 | qfq | 40,958,383 | 140,770,082 | -1.16% |
| 2024-10-18 | 3.44 | 3.51 | 3.40 | 3.46 | 3.33 | qfq | 40,624,913 | 140,386,740 | 0.87% |
| 2024-10-17 | 3.52 | 3.53 | 3.42 | 3.43 | 3.30 | qfq | 37,760,100 | 130,429,362 | -2.56% |
| 2024-10-16 | 3.41 | 3.52 | 3.41 | 3.52 | 3.39 | qfq | 36,560,785 | 127,528,591 | 2.33% |
| 2024-10-15 | 3.51 | 3.52 | 3.44 | 3.44 | 3.31 | qfq | 32,667,941 | 113,435,392 | -2.55% |
| 2024-10-14 | 3.49 | 3.56 | 3.47 | 3.53 | 3.40 | qfq | 37,587,613 | 132,224,881 | 1.73% |
| 2024-10-11 | 3.57 | 3.58 | 3.45 | 3.47 | 3.34 | qfq | 34,330,365 | 120,396,706 | -2.53% |
| 2024-10-10 | 3.52 | 3.63 | 3.49 | 3.56 | 3.42 | qfq | 48,115,593 | 171,522,686 | 2.59% |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.47 | 3.34 | qfq | 61,771,878 | 220,024,604 | -7.96% |
| 2024-10-08 | 4.11 | 4.13 | 3.70 | 3.77 | 3.63 | qfq | 104,389,225 | 402,881,787 | 0.53% |
| 2024-09-30 | 3.60 | 3.81 | 3.59 | 3.75 | 3.61 | qfq | 82,733,514 | 306,493,354 | 5.93% |
| 2024-09-27 | 3.52 | 3.55 | 3.48 | 3.54 | 3.40 | qfq | 17,220,694 | 60,557,855 | 1.14% |
| 2024-09-26 | 3.43 | 3.50 | 3.41 | 3.50 | 3.37 | qfq | 25,304,120 | 87,182,979 | 2.34% |
| 2024-09-25 | 3.39 | 3.51 | 3.39 | 3.42 | 3.29 | qfq | 31,137,200 | 107,876,038 | 1.18% |
| 2024-09-24 | 3.26 | 3.38 | 3.25 | 3.38 | 3.25 | qfq | 30,537,370 | 101,771,509 | 4.32% |
| 2024-09-23 | 3.22 | 3.27 | 3.20 | 3.24 | 3.12 | qfq | 14,954,430 | 48,421,375 | 0.62% |
| 2024-09-20 | 3.26 | 3.27 | 3.20 | 3.22 | 3.10 | qfq | 16,656,723 | 53,769,474 | -0.92% |
| 2024-09-19 | 3.26 | 3.28 | 3.21 | 3.25 | 3.13 | qfq | 18,309,000 | 59,470,982 | 0.31% |
| 2024-09-18 | 3.29 | 3.29 | 3.19 | 3.24 | 3.12 | qfq | 17,094,300 | 55,389,223 | 0.31% |
| 2024-09-13 | 3.27 | 3.29 | 3.22 | 3.23 | 3.11 | qfq | 24,085,400 | 78,403,258 | -1.22% |
| 2024-09-12 | 3.18 | 3.29 | 3.17 | 3.27 | 3.15 | qfq | 29,867,001 | 96,841,185 | 2.83% |
| 2024-09-11 | 3.28 | 3.28 | 3.16 | 3.18 | 3.06 | qfq | 31,744,500 | 101,736,064 | -3.05% |
| 2024-09-10 | 3.30 | 3.32 | 3.24 | 3.28 | 3.15 | qfq | 21,397,651 | 69,896,529 | -0.61% |
| 2024-09-09 | 3.40 | 3.40 | 3.28 | 3.30 | 3.17 | qfq | 22,094,000 | 73,348,736 | -2.94% |
| 2024-09-06 | 3.38 | 3.48 | 3.37 | 3.40 | 3.27 | qfq | 23,108,020 | 79,399,470 | 0.59% |
| 2024-09-05 | 3.31 | 3.39 | 3.29 | 3.38 | 3.25 | qfq | 22,992,510 | 77,029,619 | 1.81% |
| 2024-09-04 | 3.33 | 3.36 | 3.30 | 3.32 | 3.19 | qfq | 18,125,265 | 60,316,474 | -0.60% |
| 2024-09-03 | 3.43 | 3.44 | 3.29 | 3.34 | 3.21 | qfq | 28,163,500 | 94,204,505 | -2.62% |
| 2024-09-02 | 3.39 | 3.48 | 3.38 | 3.43 | 3.30 | qfq | 23,791,102 | 82,030,904 | 0.59% |
| 2024-08-30 | 3.40 | 3.45 | 3.36 | 3.41 | 3.28 | qfq | 28,151,100 | 96,095,664 | -0.29% |
| 2024-08-29 | 3.53 | 3.53 | 3.41 | 3.42 | 3.29 | qfq | 20,230,000 | 69,690,431 | -3.12% |
| 2024-08-28 | 3.50 | 3.55 | 3.50 | 3.53 | 3.40 | qfq | 12,923,450 | 45,613,944 | 0.86% |
| 2024-08-27 | 3.49 | 3.53 | 3.48 | 3.50 | 3.37 | qfq | 19,005,950 | 66,652,018 | 0.29% |
| 2024-08-26 | 3.56 | 3.57 | 3.46 | 3.49 | 3.36 | qfq | 26,670,000 | 93,280,375 | -2.24% |
| 2024-08-23 | 3.60 | 3.62 | 3.55 | 3.57 | 3.43 | qfq | 15,644,250 | 55,919,709 | -1.11% |
| 2024-08-22 | 3.59 | 3.64 | 3.59 | 3.61 | 3.47 | qfq | 14,664,926 | 52,975,778 | 0.28% |
| 2024-08-21 | 3.64 | 3.65 | 3.58 | 3.60 | 3.46 | qfq | 16,075,969 | 58,001,033 | -1.37% |
| 2024-08-20 | 3.69 | 3.69 | 3.61 | 3.65 | 3.51 | qfq | 15,437,369 | 56,197,499 | -0.82% |
| 2024-08-19 | 3.63 | 3.70 | 3.63 | 3.68 | 3.54 | qfq | 15,908,700 | 58,486,920 | 1.10% |
| 2024-08-16 | 3.64 | 3.66 | 3.62 | 3.64 | 3.50 | qfq | 12,199,100 | 44,421,042 | 0.28% |
| 2024-08-15 | 3.62 | 3.66 | 3.61 | 3.63 | 3.49 | qfq | 16,102,804 | 58,554,084 | 0.55% |
| 2024-08-14 | 3.65 | 3.67 | 3.61 | 3.61 | 3.47 | qfq | 15,575,050 | 56,695,555 | -1.10% |
| 2024-08-13 | 3.58 | 3.65 | 3.58 | 3.65 | 3.51 | qfq | 14,702,314 | 53,388,842 | 1.39% |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.60 | 3.46 | qfq | 17,632,237 | 63,483,415 | -0.55% |
| 2024-08-09 | 3.63 | 3.66 | 3.61 | 3.62 | 3.48 | qfq | 12,333,015 | 44,844,255 | -0.28% |
| 2024-08-08 | 3.63 | 3.66 | 3.62 | 3.63 | 3.49 | qfq | 13,315,385 | 48,428,814 | -0.27% |
| 2024-08-07 | 3.65 | 3.67 | 3.62 | 3.64 | 3.50 | qfq | 18,292,600 | 66,712,931 | -0.27% |
| 2024-08-06 | 3.72 | 3.74 | 3.62 | 3.65 | 3.51 | qfq | 23,270,300 | 85,321,997 | -1.35% |
| 2024-08-05 | 3.75 | 3.77 | 3.70 | 3.70 | 3.56 | qfq | 23,043,950 | 86,023,943 | -1.86% |
| 2024-08-02 | 3.78 | 3.82 | 3.76 | 3.77 | 3.63 | qfq | 20,022,400 | 75,698,150 | -1.05% |
| 2024-08-01 | 3.69 | 3.83 | 3.68 | 3.81 | 3.66 | qfq | 48,004,665 | 181,212,451 | 2.97% |
| 2024-07-31 | 3.72 | 3.80 | 3.65 | 3.70 | 3.56 | qfq | 35,677,328 | 132,337,794 | -0.54% |
| 2024-07-30 | 3.71 | 3.75 | 3.69 | 3.72 | 3.58 | qfq | 13,664,300 | 50,796,837 | 0.00% |
| 2024-07-29 | 3.72 | 3.76 | 3.70 | 3.72 | 3.58 | qfq | 20,191,100 | 75,369,756 | 0.27% |
| 2024-07-26 | 3.74 | 3.74 | 3.67 | 3.71 | 3.57 | qfq | 17,229,897 | 63,687,361 | -0.54% |
| 2024-07-25 | 3.72 | 3.75 | 3.69 | 3.73 | 3.59 | qfq | 13,990,228 | 52,068,052 | 0.54% |
| 2024-07-24 | 3.72 | 3.76 | 3.68 | 3.71 | 3.57 | qfq | 21,441,333 | 79,726,337 | -0.27% |
| 2024-07-23 | 3.69 | 3.77 | 3.69 | 3.72 | 3.58 | qfq | 22,334,998 | 83,443,070 | 0.81% |
| 2024-07-22 | 3.67 | 3.70 | 3.62 | 3.69 | 3.55 | qfq | 21,374,056 | 78,300,653 | 0.54% |
| 2024-07-19 | 3.78 | 3.78 | 3.65 | 3.67 | 3.53 | qfq | 29,524,898 | 109,166,376 | -2.65% |
| 2024-07-18 | 3.65 | 3.78 | 3.63 | 3.77 | 3.63 | qfq | 33,139,978 | 123,613,621 | 2.72% |
| 2024-07-17 | 3.70 | 3.70 | 3.65 | 3.67 | 3.53 | qfq | 20,734,646 | 76,110,487 | -0.54% |
| 2024-07-16 | 3.70 | 3.71 | 3.67 | 3.69 | 3.55 | qfq | 21,203,960 | 78,194,421 | -0.54% |
| 2024-07-15 | 3.65 | 3.73 | 3.63 | 3.71 | 3.57 | qfq | 28,777,624 | 105,944,047 | 1.37% |
| 2024-07-12 | 3.62 | 3.67 | 3.59 | 3.66 | 3.52 | qfq | 26,359,372 | 95,839,947 | 0.83% |
| 2024-07-11 | 3.61 | 3.64 | 3.54 | 3.63 | 3.49 | qfq | 35,019,403 | 125,653,680 | 0.55% |
| 2024-07-10 | 3.63 | 3.66 | 3.58 | 3.61 | 3.47 | qfq | 28,400,586 | 102,684,375 | -0.28% |
| 2024-07-09 | 3.50 | 3.63 | 3.50 | 3.62 | 3.48 | qfq | 36,454,528 | 130,162,176 | 3.13% |
| 2024-07-08 | 3.49 | 3.53 | 3.48 | 3.51 | 3.38 | qfq | 34,886,235 | 122,339,352 | 0.29% |
| 2024-07-05 | 3.50 | 3.52 | 3.46 | 3.50 | 3.37 | qfq | 31,749,137 | 110,773,095 | 0.00% |
| 2024-07-04 | 3.48 | 3.52 | 3.47 | 3.50 | 3.37 | qfq | 31,804,494 | 111,160,885 | 0.57% |
| 2024-07-03 | 3.47 | 3.50 | 3.45 | 3.48 | 3.35 | qfq | 27,564,501 | 95,893,553 | 0.58% |
| 2024-07-02 | 3.43 | 3.47 | 3.41 | 3.46 | 3.33 | qfq | 32,284,205 | 111,294,634 | 1.17% |
| 2024-07-01 | 3.35 | 3.43 | 3.34 | 3.42 | 3.29 | qfq | 38,487,847 | 130,898,479 | 2.09% |
| 2024-06-28 | 3.30 | 3.37 | 3.30 | 3.35 | 3.22 | qfq | 32,668,800 | 109,259,751 | 1.21% |
| 2024-06-27 | 3.35 | 3.35 | 3.28 | 3.31 | 3.18 | qfq | 24,434,750 | 80,971,092 | -3.50% |
| 2024-06-26 | 3.43 | 3.45 | 3.39 | 3.43 | 3.18 | qfq | 19,562,102 | 66,853,352 | -0.29% |
| 2024-06-25 | 3.40 | 3.48 | 3.38 | 3.44 | 3.19 | qfq | 29,799,444 | 102,193,140 | 1.18% |
| 2024-06-24 | 3.41 | 3.43 | 3.36 | 3.40 | 3.16 | qfq | 29,995,350 | 101,757,620 | -0.58% |
| 2024-06-21 | 3.41 | 3.46 | 3.40 | 3.42 | 3.17 | qfq | 20,243,400 | 69,544,642 | 0.29% |
| 2024-06-20 | 3.44 | 3.45 | 3.38 | 3.41 | 3.17 | qfq | 26,207,801 | 89,335,015 | -0.87% |
| 2024-06-19 | 3.47 | 3.49 | 3.43 | 3.44 | 3.19 | qfq | 17,055,500 | 58,925,552 | -0.86% |
| 2024-06-18 | 3.41 | 3.49 | 3.40 | 3.47 | 3.22 | qfq | 30,119,901 | 104,235,163 | 2.06% |
| 2024-06-17 | 3.42 | 3.48 | 3.40 | 3.40 | 3.16 | qfq | 35,153,229 | 120,553,816 | -0.58% |
| 2024-06-14 | 3.39 | 3.44 | 3.37 | 3.42 | 3.17 | qfq | 44,220,980 | 151,156,207 | 1.18% |
| 2024-06-13 | 3.42 | 3.43 | 3.37 | 3.38 | 3.14 | qfq | 24,091,007 | 81,669,891 | -1.17% |
| 2024-06-12 | 3.41 | 3.43 | 3.38 | 3.42 | 3.17 | qfq | 28,037,194 | 95,338,616 | -0.29% |
| 2024-06-11 | 3.50 | 3.51 | 3.40 | 3.43 | 3.18 | qfq | 32,068,463 | 110,520,214 | -1.72% |
| 2024-06-07 | 3.36 | 3.50 | 3.35 | 3.49 | 3.24 | qfq | 51,018,707 | 175,074,017 | 3.87% |
| 2024-06-06 | 3.40 | 3.41 | 3.34 | 3.36 | 3.12 | qfq | 39,679,000 | 133,683,260 | -1.47% |
| 2024-06-05 | 3.45 | 3.45 | 3.40 | 3.41 | 3.17 | qfq | 25,570,756 | 87,622,222 | -1.16% |
| 2024-06-04 | 3.38 | 3.46 | 3.37 | 3.45 | 3.20 | qfq | 36,496,684 | 124,923,957 | 1.77% |
| 2024-06-03 | 3.39 | 3.44 | 3.37 | 3.39 | 3.15 | qfq | 45,638,099 | 155,507,281 | 0.00% |
| 2024-05-31 | 3.37 | 3.40 | 3.35 | 3.39 | 3.15 | qfq | 19,724,200 | 66,592,860 | 0.59% |
| 2024-05-30 | 3.37 | 3.40 | 3.36 | 3.37 | 3.13 | qfq | 18,797,418 | 63,509,108 | -0.30% |
| 2024-05-29 | 3.40 | 3.41 | 3.37 | 3.38 | 3.14 | qfq | 14,122,700 | 47,894,082 | -0.29% |
| 2024-05-28 | 3.42 | 3.42 | 3.39 | 3.39 | 3.15 | qfq | 14,864,800 | 50,550,920 | -0.59% |
| 2024-05-27 | 3.38 | 3.41 | 3.38 | 3.41 | 3.17 | qfq | 14,831,550 | 50,414,135 | 1.19% |
| 2024-05-24 | 3.35 | 3.41 | 3.34 | 3.37 | 3.13 | qfq | 22,611,123 | 76,589,085 | 0.30% |
| 2024-05-23 | 3.40 | 3.40 | 3.34 | 3.36 | 3.12 | qfq | 27,703,200 | 93,296,699 | -1.18% |
| 2024-05-22 | 3.40 | 3.43 | 3.39 | 3.40 | 3.16 | qfq | 16,749,600 | 57,125,214 | 0.00% |
| 2024-05-21 | 3.42 | 3.44 | 3.39 | 3.40 | 3.16 | qfq | 19,880,200 | 67,821,304 | -0.87% |
| 2024-05-20 | 3.39 | 3.43 | 3.38 | 3.43 | 3.18 | qfq | 26,531,300 | 90,552,729 | 1.18% |
| 2024-05-17 | 3.39 | 3.40 | 3.36 | 3.39 | 3.15 | qfq | 21,302,502 | 71,853,307 | 0.00% |
| 2024-05-16 | 3.41 | 3.43 | 3.38 | 3.39 | 3.15 | qfq | 19,557,353 | 66,471,948 | -0.29% |
| 2024-05-15 | 3.45 | 3.45 | 3.40 | 3.40 | 3.16 | qfq | 17,765,000 | 60,665,518 | -1.16% |
| 2024-05-14 | 3.45 | 3.47 | 3.43 | 3.44 | 3.19 | qfq | 22,571,053 | 77,815,425 | 0.00% |
| 2024-05-13 | 3.42 | 3.46 | 3.39 | 3.44 | 3.19 | qfq | 25,024,600 | 85,809,138 | 0.29% |
| 2024-05-10 | 3.42 | 3.45 | 3.40 | 3.43 | 3.18 | qfq | 24,560,300 | 84,238,460 | 0.59% |
| 2024-05-09 | 3.37 | 3.43 | 3.37 | 3.41 | 3.17 | qfq | 24,580,818 | 83,717,967 | 0.89% |
| 2024-05-08 | 3.38 | 3.41 | 3.37 | 3.38 | 3.14 | qfq | 16,840,985 | 57,082,315 | -0.29% |
| 2024-05-07 | 3.42 | 3.43 | 3.37 | 3.39 | 3.15 | qfq | 22,568,894 | 76,559,348 | -0.88% |
| 2024-05-06 | 3.38 | 3.43 | 3.36 | 3.42 | 3.17 | qfq | 30,603,097 | 103,956,306 | 1.18% |
| 2024-04-30 | 3.32 | 3.39 | 3.32 | 3.38 | 3.14 | qfq | 43,740,401 | 146,847,273 | 1.81% |
| 2024-04-29 | 3.32 | 3.33 | 3.27 | 3.32 | 3.08 | qfq | 39,369,316 | 130,094,449 | 0.00% |
| 2024-04-26 | 3.34 | 3.35 | 3.29 | 3.32 | 3.08 | qfq | 32,884,306 | 108,862,044 | -0.90% |
| 2024-04-25 | 3.31 | 3.35 | 3.29 | 3.35 | 3.11 | qfq | 30,165,850 | 100,506,706 | 1.52% |
| 2024-04-24 | 3.28 | 3.33 | 3.27 | 3.30 | 3.06 | qfq | 24,125,952 | 79,568,182 | 0.61% |
| 2024-04-23 | 3.34 | 3.34 | 3.27 | 3.28 | 3.04 | qfq | 33,626,364 | 110,964,000 | -1.80% |
| 2024-04-22 | 3.39 | 3.42 | 3.33 | 3.34 | 3.10 | qfq | 32,271,300 | 108,537,417 | -1.76% |
| 2024-04-19 | 3.35 | 3.45 | 3.35 | 3.40 | 3.16 | qfq | 52,259,187 | 178,019,364 | 0.89% |
| 2024-04-18 | 3.47 | 3.49 | 3.32 | 3.37 | 3.13 | qfq | 93,502,092 | 316,347,703 | -3.99% |
| 2024-04-17 | 3.42 | 3.51 | 3.40 | 3.51 | 3.26 | qfq | 45,079,230 | 155,993,176 | 3.24% |
| 2024-04-16 | 3.48 | 3.50 | 3.39 | 3.40 | 3.16 | qfq | 55,284,433 | 190,130,694 | -2.58% |
| 2024-04-15 | 3.46 | 3.52 | 3.43 | 3.49 | 3.24 | qfq | 48,158,652 | 167,643,602 | 1.45% |
| 2024-04-12 | 3.42 | 3.48 | 3.42 | 3.44 | 3.19 | qfq | 39,239,601 | 135,228,161 | 0.58% |
| 2024-04-11 | 3.38 | 3.44 | 3.36 | 3.42 | 3.17 | qfq | 37,924,850 | 129,468,789 | 0.88% |
| 2024-04-10 | 3.38 | 3.42 | 3.37 | 3.39 | 3.15 | qfq | 24,794,700 | 84,123,984 | 0.30% |
| 2024-04-09 | 3.41 | 3.42 | 3.36 | 3.38 | 3.14 | qfq | 24,413,851 | 82,588,408 | -0.88% |
| 2024-04-08 | 3.38 | 3.45 | 3.36 | 3.41 | 3.17 | qfq | 34,399,400 | 117,244,737 | 0.89% |
| 2024-04-03 | 3.36 | 3.39 | 3.34 | 3.38 | 3.14 | qfq | 29,651,888 | 99,898,549 | 0.60% |
| 2024-04-02 | 3.34 | 3.38 | 3.34 | 3.36 | 3.12 | qfq | 25,234,608 | 84,842,959 | 0.60% |
| 2024-04-01 | 3.36 | 3.38 | 3.32 | 3.34 | 3.10 | qfq | 22,776,800 | 76,279,835 | -0.60% |
| 2024-03-29 | 3.30 | 3.36 | 3.29 | 3.36 | 3.12 | qfq | 30,205,355 | 100,438,804 | 1.82% |
| 2024-03-28 | 3.30 | 3.31 | 3.28 | 3.30 | 3.06 | qfq | 18,346,913 | 60,483,422 | 0.00% |
| 2024-03-27 | 3.33 | 3.35 | 3.30 | 3.30 | 3.06 | qfq | 16,270,900 | 54,100,774 | -1.20% |
| 2024-03-26 | 3.32 | 3.34 | 3.29 | 3.34 | 3.10 | qfq | 20,096,050 | 66,600,766 | 0.60% |
| 2024-03-25 | 3.32 | 3.37 | 3.29 | 3.32 | 3.08 | qfq | 30,885,780 | 103,066,912 | 0.61% |
| 2024-03-22 | 3.34 | 3.35 | 3.28 | 3.30 | 3.06 | qfq | 17,382,736 | 57,490,189 | -0.90% |
| 2024-03-21 | 3.35 | 3.37 | 3.33 | 3.33 | 3.09 | qfq | 13,420,866 | 44,881,940 | -0.89% |
| 2024-03-20 | 3.33 | 3.37 | 3.32 | 3.36 | 3.12 | qfq | 17,727,740 | 59,213,251 | 0.90% |
| 2024-03-19 | 3.35 | 3.37 | 3.32 | 3.33 | 3.09 | qfq | 15,851,500 | 53,056,615 | -0.89% |
| 2024-03-18 | 3.35 | 3.38 | 3.34 | 3.36 | 3.12 | qfq | 20,757,050 | 69,619,891 | -0.30% |
| 2024-03-15 | 3.39 | 3.39 | 3.33 | 3.37 | 3.13 | qfq | 13,169,750 | 44,192,559 | 0.00% |
| 2024-03-14 | 3.35 | 3.39 | 3.34 | 3.37 | 3.13 | qfq | 16,693,800 | 56,238,299 | 0.60% |
| 2024-03-13 | 3.30 | 3.38 | 3.28 | 3.35 | 3.11 | qfq | 25,028,237 | 83,325,906 | 1.52% |
| 2024-03-12 | 3.33 | 3.34 | 3.29 | 3.30 | 3.06 | qfq | 16,270,950 | 53,781,750 | -0.90% |
| 2024-03-11 | 3.30 | 3.40 | 3.29 | 3.33 | 3.09 | qfq | 28,836,662 | 96,141,382 | 0.30% |
| 2024-03-08 | 3.28 | 3.32 | 3.27 | 3.32 | 3.08 | qfq | 34,758,000 | 114,560,798 | 0.91% |
| 2024-03-07 | 3.26 | 3.32 | 3.24 | 3.29 | 3.05 | qfq | 30,630,659 | 100,685,538 | 0.92% |
| 2024-03-06 | 3.21 | 3.27 | 3.21 | 3.26 | 3.03 | qfq | 26,300,918 | 85,442,014 | 1.24% |
| 2024-03-05 | 3.21 | 3.24 | 3.20 | 3.22 | 2.99 | qfq | 16,395,625 | 52,838,102 | -0.31% |
| 2024-03-04 | 3.22 | 3.23 | 3.19 | 3.23 | 3.00 | qfq | 16,246,740 | 52,168,577 | 0.31% |
| 2024-03-01 | 3.23 | 3.24 | 3.20 | 3.22 | 2.99 | qfq | 23,063,022 | 74,123,035 | -0.62% |
| 2024-02-29 | 3.21 | 3.24 | 3.20 | 3.24 | 3.01 | qfq | 25,045,741 | 80,729,204 | 0.62% |
| 2024-02-28 | 3.24 | 3.27 | 3.21 | 3.22 | 2.99 | qfq | 29,933,104 | 97,092,347 | -0.92% |
| 2024-02-27 | 3.23 | 3.27 | 3.20 | 3.25 | 3.02 | qfq | 22,466,033 | 72,771,583 | 0.62% |
| 2024-02-26 | 3.30 | 3.31 | 3.22 | 3.23 | 3.00 | qfq | 39,132,900 | 127,533,988 | -2.12% |
| 2024-02-23 | 3.24 | 3.31 | 3.23 | 3.30 | 3.06 | qfq | 38,251,090 | 125,406,458 | 2.17% |
| 2024-02-22 | 3.23 | 3.25 | 3.20 | 3.23 | 3.00 | qfq | 14,923,067 | 48,095,646 | 0.31% |
| 2024-02-21 | 3.21 | 3.26 | 3.18 | 3.22 | 2.99 | qfq | 22,755,297 | 73,435,956 | 0.31% |
| 2024-02-20 | 3.19 | 3.21 | 3.16 | 3.21 | 2.98 | qfq | 21,359,311 | 68,237,655 | 0.63% |
| 2024-02-19 | 3.10 | 3.19 | 3.09 | 3.19 | 2.96 | qfq | 40,090,608 | 126,676,515 | 3.24% |
| 2024-02-08 | 3.03 | 3.10 | 2.98 | 3.09 | 2.87 | qfq | 49,527,329 | 150,376,947 | 2.32% |
| 2024-02-07 | 3.05 | 3.07 | 2.99 | 3.02 | 2.80 | qfq | 42,860,963 | 129,769,727 | -0.98% |
| 2024-02-06 | 2.97 | 3.08 | 2.92 | 3.05 | 2.83 | qfq | 53,024,718 | 158,666,845 | 2.69% |
| 2024-02-05 | 3.03 | 3.04 | 2.93 | 2.97 | 2.76 | qfq | 49,616,087 | 147,773,116 | -2.62% |
| 2024-02-02 | 3.04 | 3.12 | 2.98 | 3.05 | 2.83 | qfq | 39,728,350 | 121,280,250 | 0.66% |
| 2024-02-01 | 3.10 | 3.12 | 3.03 | 3.03 | 2.81 | qfq | 41,003,445 | 125,775,779 | -2.88% |
| 2024-01-31 | 3.19 | 3.21 | 3.11 | 3.12 | 2.90 | qfq | 32,199,400 | 101,600,159 | -2.50% |
| 2024-01-30 | 3.25 | 3.27 | 3.20 | 3.20 | 2.97 | qfq | 26,004,400 | 84,136,713 | -1.84% |
| 2024-01-29 | 3.27 | 3.29 | 3.25 | 3.26 | 3.03 | qfq | 31,528,257 | 103,121,233 | -0.31% |
| 2024-01-26 | 3.19 | 3.27 | 3.18 | 3.27 | 3.04 | qfq | 35,306,672 | 114,516,726 | 2.51% |
| 2024-01-25 | 3.10 | 3.20 | 3.09 | 3.19 | 2.96 | qfq | 29,193,100 | 91,938,290 | 3.91% |
| 2024-01-24 | 3.01 | 3.08 | 2.98 | 3.07 | 2.85 | qfq | 32,383,527 | 98,296,868 | 2.68% |
| 2024-01-23 | 3.02 | 3.02 | 2.93 | 2.99 | 2.78 | qfq | 27,726,262 | 82,464,980 | -0.66% |
| 2024-01-22 | 3.14 | 3.17 | 2.99 | 3.01 | 2.79 | qfq | 34,337,292 | 105,777,524 | -4.75% |
| 2024-01-19 | 3.19 | 3.21 | 3.14 | 3.16 | 2.93 | qfq | 19,112,028 | 60,673,189 | -0.94% |
| 2024-01-18 | 3.25 | 3.26 | 3.12 | 3.19 | 2.96 | qfq | 30,808,765 | 97,860,371 | -2.15% |
| 2024-01-17 | 3.26 | 3.30 | 3.26 | 3.26 | 3.03 | qfq | 21,792,411 | 71,603,691 | -0.61% |
| 2024-01-16 | 3.30 | 3.31 | 3.24 | 3.28 | 3.04 | qfq | 17,186,648 | 56,208,754 | -0.30% |
| 2024-01-15 | 3.26 | 3.30 | 3.25 | 3.29 | 3.05 | qfq | 15,953,713 | 52,384,423 | 0.92% |
| 2024-01-12 | 3.26 | 3.30 | 3.25 | 3.26 | 3.03 | qfq | 14,128,400 | 46,300,031 | 0.31% |
| 2024-01-11 | 3.27 | 3.29 | 3.24 | 3.25 | 3.02 | qfq | 15,797,200 | 51,626,940 | -0.61% |
| 2024-01-10 | 3.26 | 3.29 | 3.25 | 3.27 | 3.04 | qfq | 16,626,403 | 54,296,086 | -0.61% |
| 2024-01-09 | 3.23 | 3.30 | 3.21 | 3.29 | 3.05 | qfq | 22,503,797 | 73,477,609 | 1.86% |
| 2024-01-08 | 3.25 | 3.26 | 3.22 | 3.23 | 3.00 | qfq | 15,857,400 | 51,340,881 | -0.92% |
| 2024-01-05 | 3.26 | 3.29 | 3.24 | 3.26 | 3.03 | qfq | 23,916,204 | 78,164,493 | -0.31% |
| 2024-01-04 | 3.24 | 3.27 | 3.23 | 3.27 | 3.04 | qfq | 25,617,833 | 83,332,416 | 0.93% |
| 2024-01-03 | 3.16 | 3.24 | 3.16 | 3.24 | 3.01 | qfq | 26,334,803 | 84,717,339 | 2.21% |
| 2024-01-02 | 3.10 | 3.21 | 3.10 | 3.17 | 2.94 | qfq | 36,966,929 | 116,986,763 | 2.26% |
| 2023-12-29 | 3.13 | 3.14 | 3.09 | 3.10 | 2.88 | qfq | 21,305,500 | 66,293,742 | -0.96% |
| 2023-12-28 | 3.18 | 3.18 | 3.13 | 3.13 | 2.91 | qfq | 20,488,600 | 64,488,878 | -1.57% |
| 2023-12-27 | 3.17 | 3.19 | 3.13 | 3.18 | 2.95 | qfq | 13,219,151 | 41,769,986 | 0.63% |
| 2023-12-26 | 3.19 | 3.21 | 3.16 | 3.16 | 2.93 | qfq | 17,115,238 | 54,436,448 | -1.25% |
| 2023-12-25 | 3.22 | 3.23 | 3.18 | 3.20 | 2.97 | qfq | 11,187,600 | 35,777,710 | -0.93% |
| 2023-12-22 | 3.23 | 3.26 | 3.21 | 3.23 | 3.00 | qfq | 15,779,981 | 51,107,940 | 0.31% |
| 2023-12-21 | 3.22 | 3.23 | 3.17 | 3.22 | 2.99 | qfq | 14,542,579 | 46,563,177 | 0.00% |
| 2023-12-20 | 3.22 | 3.29 | 3.21 | 3.22 | 2.99 | qfq | 18,275,976 | 59,387,591 | 0.00% |
| 2023-12-19 | 3.24 | 3.25 | 3.20 | 3.22 | 2.99 | qfq | 11,347,875 | 36,578,523 | -0.31% |
| 2023-12-18 | 3.24 | 3.25 | 3.22 | 3.23 | 3.00 | qfq | 11,699,811 | 37,852,345 | -0.62% |
| 2023-12-15 | 3.26 | 3.28 | 3.23 | 3.25 | 3.02 | qfq | 12,336,850 | 40,109,589 | -0.61% |
| 2023-12-14 | 3.26 | 3.29 | 3.24 | 3.27 | 3.04 | qfq | 13,303,850 | 43,483,832 | 0.31% |
| 2023-12-13 | 3.27 | 3.29 | 3.26 | 3.26 | 3.03 | qfq | 10,157,300 | 33,244,905 | -0.31% |
| 2023-12-12 | 3.24 | 3.28 | 3.22 | 3.27 | 3.04 | qfq | 13,265,850 | 43,123,434 | 0.93% |
| 2023-12-11 | 3.23 | 3.25 | 3.18 | 3.24 | 3.01 | qfq | 19,909,753 | 64,054,676 | 0.31% |
| 2023-12-08 | 3.26 | 3.27 | 3.22 | 3.23 | 3.00 | qfq | 12,956,022 | 42,081,751 | -0.92% |
| 2023-12-07 | 3.25 | 3.28 | 3.25 | 3.26 | 3.03 | qfq | 12,803,890 | 41,793,783 | -0.31% |
| 2023-12-06 | 3.25 | 3.28 | 3.22 | 3.27 | 3.04 | qfq | 15,606,522 | 50,752,484 | 0.31% |
| 2023-12-05 | 3.29 | 3.29 | 3.25 | 3.26 | 3.03 | qfq | 13,866,000 | 45,374,832 | -0.91% |
| 2023-12-04 | 3.25 | 3.29 | 3.24 | 3.29 | 3.05 | qfq | 20,344,117 | 66,457,099 | 1.23% |
| 2023-12-01 | 3.22 | 3.26 | 3.21 | 3.25 | 3.02 | qfq | 21,309,764 | 69,153,255 | 1.25% |
| 2023-11-30 | 3.19 | 3.23 | 3.19 | 3.21 | 2.98 | qfq | 15,731,909 | 50,581,122 | 0.31% |
| 2023-11-29 | 3.19 | 3.21 | 3.18 | 3.20 | 2.97 | qfq | 10,665,050 | 34,127,269 | 0.00% |
| 2023-11-28 | 3.18 | 3.21 | 3.17 | 3.20 | 2.97 | qfq | 11,531,862 | 36,822,020 | 0.31% |
| 2023-11-27 | 3.18 | 3.20 | 3.17 | 3.19 | 2.96 | qfq | 12,333,502 | 39,325,192 | -0.31% |
| 2023-11-24 | 3.18 | 3.21 | 3.17 | 3.20 | 2.97 | qfq | 17,702,550 | 56,515,499 | 0.63% |
| 2023-11-23 | 3.18 | 3.19 | 3.15 | 3.18 | 2.95 | qfq | 15,522,958 | 49,225,351 | 0.32% |
| 2023-11-22 | 3.18 | 3.20 | 3.16 | 3.17 | 2.94 | qfq | 14,669,600 | 46,642,958 | 0.00% |
| 2023-11-21 | 3.16 | 3.20 | 3.16 | 3.17 | 2.94 | qfq | 14,027,415 | 44,668,656 | 0.32% |
| 2023-11-20 | 3.17 | 3.18 | 3.15 | 3.16 | 2.93 | qfq | 13,135,368 | 41,534,873 | 0.00% |
| 2023-11-17 | 3.19 | 3.19 | 3.14 | 3.16 | 2.93 | qfq | 15,695,343 | 49,695,462 | -0.94% |
| 2023-11-16 | 3.20 | 3.21 | 3.18 | 3.19 | 2.96 | qfq | 7,136,730 | 22,778,014 | -0.31% |
| 2023-11-15 | 3.22 | 3.23 | 3.19 | 3.20 | 2.97 | qfq | 11,314,409 | 36,250,612 | 0.00% |
| 2023-11-14 | 3.22 | 3.23 | 3.19 | 3.20 | 2.97 | qfq | 7,366,052 | 23,614,404 | -0.93% |
| 2023-11-13 | 3.21 | 3.24 | 3.19 | 3.23 | 3.00 | qfq | 13,746,825 | 44,217,835 | 0.62% |
| 2023-11-10 | 3.19 | 3.22 | 3.17 | 3.21 | 2.98 | qfq | 9,458,452 | 30,205,963 | 0.31% |
| 2023-11-09 | 3.20 | 3.21 | 3.19 | 3.20 | 2.97 | qfq | 7,061,351 | 22,600,369 | 0.00% |
| 2023-11-08 | 3.21 | 3.22 | 3.19 | 3.20 | 2.97 | qfq | 8,041,365 | 25,730,105 | -0.31% |
| 2023-11-07 | 3.20 | 3.23 | 3.18 | 3.21 | 2.98 | qfq | 10,187,935 | 32,671,456 | 0.31% |
| 2023-11-06 | 3.20 | 3.22 | 3.18 | 3.20 | 2.97 | qfq | 14,082,200 | 45,000,172 | 0.00% |
| 2023-11-03 | 3.24 | 3.26 | 3.19 | 3.20 | 2.97 | qfq | 17,303,545 | 55,559,826 | -1.54% |
| 2023-11-02 | 3.24 | 3.28 | 3.23 | 3.25 | 3.02 | qfq | 8,360,150 | 27,226,237 | 0.00% |
| 2023-11-01 | 3.24 | 3.26 | 3.22 | 3.25 | 3.02 | qfq | 11,406,394 | 37,007,782 | 0.31% |
| 2023-10-31 | 3.22 | 3.25 | 3.19 | 3.24 | 3.01 | qfq | 13,468,851 | 43,416,104 | 0.93% |
| 2023-10-30 | 3.31 | 3.33 | 3.21 | 3.21 | 2.98 | qfq | 27,114,555 | 88,119,189 | -3.89% |
| 2023-10-27 | 3.29 | 3.35 | 3.28 | 3.34 | 3.10 | qfq | 15,252,801 | 50,786,999 | 1.52% |
| 2023-10-26 | 3.23 | 3.29 | 3.23 | 3.29 | 3.05 | qfq | 10,604,220 | 34,623,229 | 1.23% |
| 2023-10-25 | 3.22 | 3.25 | 3.20 | 3.25 | 3.02 | qfq | 11,059,220 | 35,729,400 | 1.56% |
| 2023-10-24 | 3.19 | 3.23 | 3.17 | 3.20 | 2.97 | qfq | 13,117,815 | 41,964,206 | 0.63% |
| 2023-10-23 | 3.20 | 3.22 | 3.16 | 3.18 | 2.95 | qfq | 11,229,161 | 35,852,650 | -0.63% |
| 2023-10-20 | 3.21 | 3.24 | 3.19 | 3.20 | 2.97 | qfq | 9,690,578 | 31,133,636 | -0.31% |
| 2023-10-19 | 3.27 | 3.27 | 3.20 | 3.21 | 2.98 | qfq | 13,456,350 | 43,502,144 | -1.83% |
| 2023-10-18 | 3.30 | 3.32 | 3.27 | 3.27 | 3.04 | qfq | 8,321,776 | 27,363,499 | -0.91% |
| 2023-10-17 | 3.31 | 3.32 | 3.29 | 3.30 | 3.06 | qfq | 8,435,325 | 27,882,407 | 0.30% |
| 2023-10-16 | 3.26 | 3.31 | 3.26 | 3.29 | 3.05 | qfq | 11,924,208 | 39,206,686 | 0.92% |
| 2023-10-13 | 3.29 | 3.29 | 3.25 | 3.26 | 3.03 | qfq | 8,893,900 | 29,072,730 | -1.21% |
| 2023-10-12 | 3.28 | 3.32 | 3.27 | 3.30 | 3.06 | qfq | 12,016,466 | 39,536,505 | 0.92% |
| 2023-10-11 | 3.28 | 3.32 | 3.25 | 3.27 | 3.04 | qfq | 13,011,235 | 42,654,321 | -0.61% |
| 2023-10-10 | 3.31 | 3.33 | 3.28 | 3.29 | 3.05 | qfq | 11,574,599 | 38,191,695 | -0.90% |
| 2023-10-09 | 3.34 | 3.34 | 3.29 | 3.32 | 3.08 | qfq | 13,362,900 | 44,138,452 | 0.00% |
| 2023-09-28 | 3.32 | 3.34 | 3.30 | 3.32 | 3.08 | qfq | 10,452,448 | 34,683,853 | 0.30% |
| 2023-09-27 | 3.35 | 3.36 | 3.30 | 3.31 | 3.07 | qfq | 12,128,839 | 40,321,923 | -0.60% |
| 2023-09-26 | 3.30 | 3.36 | 3.30 | 3.33 | 3.09 | qfq | 16,652,945 | 55,503,692 | 0.60% |
| 2023-09-25 | 3.30 | 3.34 | 3.29 | 3.31 | 3.07 | qfq | 13,216,228 | 43,798,823 | 0.00% |
| 2023-09-22 | 3.32 | 3.34 | 3.28 | 3.31 | 3.07 | qfq | 16,402,711 | 54,232,405 | -0.30% |
| 2023-09-21 | 3.32 | 3.35 | 3.30 | 3.32 | 3.08 | qfq | 17,913,651 | 59,641,468 | 0.30% |
| 2023-09-20 | 3.38 | 3.38 | 3.28 | 3.31 | 3.07 | qfq | 26,411,585 | 87,553,850 | -2.07% |
| 2023-09-19 | 3.27 | 3.41 | 3.26 | 3.38 | 3.14 | qfq | 47,017,535 | 157,926,336 | 3.05% |
| 2023-09-18 | 3.31 | 3.32 | 3.25 | 3.28 | 3.04 | qfq | 19,503,919 | 63,812,686 | -1.20% |
| 2023-09-15 | 3.27 | 3.36 | 3.25 | 3.32 | 3.08 | qfq | 38,958,454 | 129,095,750 | 1.53% |
| 2023-09-14 | 3.31 | 3.33 | 3.21 | 3.27 | 3.04 | qfq | 48,442,282 | 157,563,308 | -1.51% |
| 2023-09-13 | 3.35 | 3.52 | 3.27 | 3.32 | 3.08 | qfq | 81,136,765 | 272,104,144 | 2.79% |
| 2023-09-12 | 3.21 | 3.25 | 3.20 | 3.23 | 3.00 | qfq | 9,006,800 | 29,045,998 | 0.31% |
| 2023-09-11 | 3.18 | 3.22 | 3.17 | 3.22 | 2.99 | qfq | 11,299,853 | 36,141,881 | 1.58% |
| 2023-09-08 | 3.16 | 3.19 | 3.15 | 3.17 | 2.94 | qfq | 7,258,524 | 22,970,444 | 0.00% |
| 2023-09-07 | 3.17 | 3.21 | 3.16 | 3.17 | 2.94 | qfq | 7,367,507 | 23,453,666 | 0.00% |
| 2023-09-06 | 3.18 | 3.19 | 3.16 | 3.17 | 2.94 | qfq | 6,806,468 | 21,602,481 | -0.63% |
| 2023-09-05 | 3.23 | 3.23 | 3.18 | 3.19 | 2.96 | qfq | 11,944,200 | 38,174,908 | -1.54% |
| 2023-09-04 | 3.18 | 3.28 | 3.17 | 3.24 | 3.01 | qfq | 18,997,503 | 61,417,468 | 1.89% |
| 2023-09-01 | 3.14 | 3.20 | 3.14 | 3.18 | 2.95 | qfq | 15,919,700 | 50,588,167 | 1.27% |
| 2023-08-31 | 3.11 | 3.17 | 3.11 | 3.14 | 2.91 | qfq | 13,017,905 | 40,918,651 | 0.64% |
| 2023-08-30 | 3.16 | 3.17 | 3.10 | 3.12 | 2.90 | qfq | 14,769,200 | 46,226,081 | -1.58% |
| 2023-08-29 | 3.21 | 3.23 | 3.13 | 3.17 | 2.94 | qfq | 20,535,180 | 65,122,022 | -1.86% |
| 2023-08-28 | 3.30 | 3.32 | 3.21 | 3.23 | 3.00 | qfq | 15,296,599 | 49,867,366 | 0.94% |
| 2023-08-25 | 3.17 | 3.26 | 3.16 | 3.20 | 2.97 | qfq | 13,368,221 | 43,028,844 | 0.95% |
| 2023-08-24 | 3.25 | 3.25 | 3.17 | 3.17 | 2.94 | qfq | 11,383,429 | 36,418,516 | -2.16% |
| 2023-08-23 | 3.25 | 3.28 | 3.22 | 3.24 | 3.01 | qfq | 7,570,350 | 24,598,969 | -0.31% |
| 2023-08-22 | 3.25 | 3.27 | 3.21 | 3.25 | 3.02 | qfq | 9,053,550 | 29,266,221 | 0.31% |
| 2023-08-21 | 3.24 | 3.29 | 3.23 | 3.24 | 3.01 | qfq | 10,581,802 | 34,465,806 | 0.00% |
| 2023-08-18 | 3.21 | 3.29 | 3.21 | 3.24 | 3.01 | qfq | 15,418,500 | 50,323,697 | 0.31% |
| 2023-08-17 | 3.23 | 3.25 | 3.19 | 3.23 | 3.00 | qfq | 12,024,791 | 38,686,991 | -0.62% |
| 2023-08-16 | 3.24 | 3.27 | 3.20 | 3.25 | 3.02 | qfq | 15,262,950 | 49,299,641 | 0.31% |
| 2023-08-15 | 3.19 | 3.26 | 3.15 | 3.24 | 3.01 | qfq | 12,965,770 | 41,768,867 | 1.89% |
| 2023-08-14 | 3.13 | 3.20 | 3.11 | 3.18 | 2.95 | qfq | 12,418,167 | 39,315,300 | 1.60% |
| 2023-08-11 | 3.18 | 3.19 | 3.13 | 3.13 | 2.91 | qfq | 12,716,676 | 40,231,283 | -1.88% |
| 2023-08-10 | 3.17 | 3.20 | 3.15 | 3.19 | 2.96 | qfq | 10,341,700 | 32,908,965 | 0.95% |
| 2023-08-09 | 3.20 | 3.21 | 3.15 | 3.16 | 2.93 | qfq | 10,239,781 | 32,426,221 | -1.56% |
| 2023-08-08 | 3.21 | 3.25 | 3.18 | 3.21 | 2.98 | qfq | 11,534,300 | 37,039,733 | 0.63% |
| 2023-08-07 | 3.21 | 3.22 | 3.16 | 3.19 | 2.96 | qfq | 12,558,530 | 40,045,552 | -0.93% |
| 2023-08-04 | 3.32 | 3.33 | 3.21 | 3.22 | 2.99 | qfq | 20,690,888 | 67,285,063 | -2.72% |
| 2023-08-03 | 3.33 | 3.35 | 3.28 | 3.31 | 3.07 | qfq | 26,154,931 | 86,371,821 | -1.19% |
| 2023-08-02 | 3.36 | 3.36 | 3.32 | 3.35 | 3.11 | qfq | 20,446,276 | 68,185,373 | 0.00% |
| 2023-08-01 | 3.35 | 3.37 | 3.30 | 3.35 | 3.11 | qfq | 13,768,332 | 45,958,152 | 0.00% |
| 2023-07-31 | 3.30 | 3.36 | 3.27 | 3.35 | 3.11 | qfq | 26,123,609 | 86,751,486 | 1.82% |
| 2023-07-28 | 3.25 | 3.32 | 3.22 | 3.29 | 3.05 | qfq | 28,097,026 | 92,343,378 | -2.95% |
| 2023-07-27 | 3.37 | 3.42 | 3.36 | 3.39 | 3.01 | qfq | 19,505,244 | 66,185,962 | 0.00% |
| 2023-07-26 | 3.34 | 3.39 | 3.34 | 3.39 | 3.01 | qfq | 15,940,474 | 53,813,337 | 1.50% |
| 2023-07-25 | 3.35 | 3.36 | 3.30 | 3.34 | 2.96 | qfq | 13,937,995 | 46,421,041 | 0.30% |
| 2023-07-24 | 3.30 | 3.35 | 3.25 | 3.33 | 2.95 | qfq | 15,012,805 | 49,780,943 | 1.22% |
| 2023-07-21 | 3.26 | 3.30 | 3.25 | 3.29 | 2.92 | qfq | 8,001,700 | 26,251,771 | 0.61% |
| 2023-07-20 | 3.29 | 3.30 | 3.24 | 3.27 | 2.90 | qfq | 11,240,795 | 36,740,812 | -0.61% |
| 2023-07-19 | 3.24 | 3.30 | 3.24 | 3.29 | 2.92 | qfq | 13,323,959 | 43,630,001 | 1.23% |
| 2023-07-18 | 3.18 | 3.26 | 3.18 | 3.25 | 2.88 | qfq | 16,405,060 | 53,025,697 | 1.88% |
| 2023-07-17 | 3.17 | 3.19 | 3.14 | 3.19 | 2.83 | qfq | 7,947,665 | 25,172,175 | 0.63% |