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
楚天高速600035.SH
最近收盘价3.562026-07-17
最近交易日2026-07-17
成交量（股）19,509,220
成交额（元）70,210,179
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.19 | — | — | — | 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 | 3.57 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 19,509,220 | 70,210,179 | -0.28% |
| 2026-07-16 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 15,753,756 | 56,126,824 | -0.28% |
| 2026-07-15 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 18,300,788 | 65,049,689 | 0.85% |
| 2026-07-14 | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | qfq | 8,504,881 | 30,003,702 | 1.14% |
| 2026-07-13 | 3.48 | 3.54 | 3.47 | 3.51 | 3.51 | qfq | 8,946,459 | 31,389,239 | 0.86% |
| 2026-07-10 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 6,443,400 | 22,411,203 | 0.29% |
| 2026-07-09 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | qfq | 6,129,596 | 21,299,846 | -0.86% |
| 2026-07-08 | 3.46 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 8,204,176 | 28,533,846 | 1.16% |
| 2026-07-07 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 5,461,700 | 18,912,797 | -1.70% |
| 2026-07-06 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 9,690,400 | 33,958,171 | 2.03% |
| 2026-07-03 | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 5,014,880 | 17,290,825 | 1.17% |
| 2026-07-02 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 7,446,989 | 25,456,537 | 0.29% |
| 2026-07-01 | 3.37 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 6,439,320 | 21,769,312 | 0.89% |
| 2026-06-30 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 4,487,468 | 15,172,631 | -1.75% |
| 2026-06-29 | 3.40 | 3.45 | 3.34 | 3.43 | 3.43 | qfq | 9,856,472 | 33,417,402 | 0.88% |
| 2026-06-26 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 9,965,600 | 34,266,368 | -6.08% |
| 2026-06-25 | 3.67 | 3.67 | 3.59 | 3.62 | 3.46 | qfq | 8,070,400 | 29,217,865 | -1.36% |
| 2026-06-24 | 3.75 | 3.75 | 3.64 | 3.67 | 3.51 | qfq | 10,531,761 | 38,718,354 | -2.13% |
| 2026-06-23 | 3.71 | 3.77 | 3.70 | 3.75 | 3.58 | qfq | 10,503,349 | 39,330,323 | 1.08% |
| 2026-06-22 | 3.71 | 3.72 | 3.64 | 3.71 | 3.55 | qfq | 7,671,820 | 28,246,210 | -0.27% |
| 2026-06-18 | 3.72 | 3.73 | 3.70 | 3.72 | 3.56 | qfq | 7,213,900 | 26,799,157 | -0.53% |
| 2026-06-17 | 3.77 | 3.77 | 3.73 | 3.74 | 3.57 | qfq | 6,757,845 | 25,263,127 | -0.80% |
| 2026-06-16 | 3.78 | 3.79 | 3.75 | 3.77 | 3.60 | qfq | 10,514,145 | 39,570,484 | -0.26% |
| 2026-06-15 | 3.81 | 3.82 | 3.77 | 3.78 | 3.61 | qfq | 10,296,703 | 39,027,390 | -0.26% |
| 2026-06-12 | 3.79 | 3.81 | 3.77 | 3.79 | 3.62 | qfq | 9,856,182 | 37,379,811 | 0.26% |
| 2026-06-11 | 3.80 | 3.80 | 3.76 | 3.78 | 3.61 | qfq | 5,769,120 | 21,801,739 | -0.79% |
| 2026-06-10 | 3.76 | 3.82 | 3.76 | 3.81 | 3.64 | qfq | 7,343,792 | 27,823,210 | 0.79% |
| 2026-06-09 | 3.76 | 3.79 | 3.74 | 3.78 | 3.61 | qfq | 7,319,412 | 27,594,582 | 0.53% |
| 2026-06-08 | 3.80 | 3.81 | 3.73 | 3.76 | 3.59 | qfq | 14,753,976 | 55,604,282 | -1.83% |
| 2026-06-05 | 3.83 | 3.87 | 3.82 | 3.83 | 3.66 | qfq | 11,466,720 | 44,110,157 | 0.52% |
| 2026-06-04 | 3.86 | 3.89 | 3.79 | 3.81 | 3.64 | qfq | 12,653,685 | 48,540,979 | -1.30% |
| 2026-06-03 | 3.91 | 3.91 | 3.83 | 3.86 | 3.69 | qfq | 11,847,962 | 45,792,158 | -1.28% |
| 2026-06-02 | 3.91 | 3.94 | 3.89 | 3.91 | 3.74 | qfq | 13,584,842 | 53,209,428 | -0.51% |
| 2026-06-01 | 3.84 | 3.94 | 3.81 | 3.93 | 3.76 | qfq | 18,988,929 | 73,589,348 | 2.08% |
| 2026-05-29 | 3.76 | 3.86 | 3.76 | 3.85 | 3.68 | qfq | 14,465,737 | 55,395,304 | 2.12% |
| 2026-05-28 | 3.77 | 3.80 | 3.76 | 3.77 | 3.60 | qfq | 7,891,897 | 29,812,869 | -0.26% |
| 2026-05-27 | 3.81 | 3.83 | 3.76 | 3.78 | 3.61 | qfq | 9,729,080 | 36,806,521 | -1.05% |
| 2026-05-26 | 3.83 | 3.84 | 3.80 | 3.82 | 3.65 | qfq | 6,285,450 | 23,989,822 | -0.26% |
| 2026-05-25 | 3.82 | 3.85 | 3.81 | 3.83 | 3.66 | qfq | 6,189,596 | 23,701,738 | 0.26% |
| 2026-05-22 | 3.83 | 3.84 | 3.81 | 3.82 | 3.65 | qfq | 10,389,854 | 39,715,001 | -0.26% |
| 2026-05-21 | 3.84 | 3.89 | 3.82 | 3.83 | 3.66 | qfq | 9,973,800 | 38,488,279 | -0.26% |
| 2026-05-20 | 3.87 | 3.88 | 3.83 | 3.84 | 3.67 | qfq | 8,114,919 | 31,259,341 | -0.78% |
| 2026-05-19 | 3.84 | 3.88 | 3.83 | 3.87 | 3.70 | qfq | 9,947,643 | 38,483,806 | 0.78% |
| 2026-05-18 | 3.81 | 3.84 | 3.79 | 3.84 | 3.67 | qfq | 6,428,768 | 24,531,099 | 0.52% |
| 2026-05-15 | 3.84 | 3.85 | 3.81 | 3.82 | 3.65 | qfq | 10,792,283 | 41,316,126 | -0.26% |
| 2026-05-14 | 3.86 | 3.88 | 3.83 | 3.83 | 3.66 | qfq | 7,309,827 | 28,155,509 | -0.78% |
| 2026-05-13 | 3.86 | 3.87 | 3.84 | 3.86 | 3.69 | qfq | 6,281,478 | 24,219,432 | 0.00% |
| 2026-05-12 | 3.89 | 3.90 | 3.85 | 3.86 | 3.69 | qfq | 7,888,001 | 30,522,634 | -0.77% |
| 2026-05-11 | 3.89 | 3.90 | 3.85 | 3.89 | 3.72 | qfq | 9,631,816 | 37,301,705 | 0.00% |
| 2026-05-08 | 3.85 | 3.90 | 3.84 | 3.89 | 3.72 | qfq | 10,543,057 | 40,835,296 | 1.04% |
| 2026-05-07 | 3.85 | 3.86 | 3.83 | 3.85 | 3.68 | qfq | 6,849,795 | 26,355,009 | 0.26% |
| 2026-05-06 | 3.86 | 3.86 | 3.82 | 3.84 | 3.67 | qfq | 9,138,671 | 35,035,921 | 0.00% |
| 2026-04-30 | 3.83 | 3.86 | 3.81 | 3.84 | 3.67 | qfq | 16,532,657 | 63,437,040 | 0.52% |
| 2026-04-29 | 3.77 | 3.82 | 3.77 | 3.82 | 3.65 | qfq | 9,641,580 | 36,682,014 | 1.06% |
| 2026-04-28 | 3.76 | 3.79 | 3.75 | 3.78 | 3.61 | qfq | 5,451,700 | 20,558,661 | 0.53% |
| 2026-04-27 | 3.78 | 3.79 | 3.75 | 3.76 | 3.59 | qfq | 5,677,300 | 21,380,571 | -0.53% |
| 2026-04-24 | 3.80 | 3.81 | 3.78 | 3.78 | 3.61 | qfq | 7,659,032 | 29,038,004 | -0.53% |
| 2026-04-23 | 3.83 | 3.83 | 3.78 | 3.80 | 3.63 | qfq | 13,299,840 | 50,608,292 | -1.55% |
| 2026-04-22 | 3.83 | 3.87 | 3.82 | 3.86 | 3.69 | qfq | 8,052,002 | 30,965,679 | 0.78% |
| 2026-04-21 | 3.81 | 3.84 | 3.80 | 3.83 | 3.66 | qfq | 9,434,442 | 36,051,133 | 0.52% |
| 2026-04-20 | 3.81 | 3.82 | 3.79 | 3.81 | 3.64 | qfq | 4,680,320 | 17,785,338 | 0.00% |
| 2026-04-17 | 3.81 | 3.82 | 3.78 | 3.81 | 3.64 | qfq | 8,669,243 | 33,014,721 | 0.00% |
| 2026-04-16 | 3.82 | 3.82 | 3.79 | 3.81 | 3.64 | qfq | 7,158,084 | 27,254,175 | 0.00% |
| 2026-04-15 | 3.81 | 3.82 | 3.79 | 3.81 | 3.64 | qfq | 7,747,389 | 29,511,133 | 0.00% |
| 2026-04-14 | 3.79 | 3.82 | 3.78 | 3.81 | 3.64 | qfq | 7,726,792 | 29,381,283 | 0.53% |
| 2026-04-13 | 3.80 | 3.81 | 3.76 | 3.79 | 3.62 | qfq | 7,798,400 | 29,458,093 | -0.52% |
| 2026-04-10 | 3.81 | 3.84 | 3.80 | 3.81 | 3.64 | qfq | 6,305,344 | 24,074,839 | 0.26% |
| 2026-04-09 | 3.85 | 3.86 | 3.78 | 3.80 | 3.63 | qfq | 8,873,400 | 33,850,151 | -1.55% |
| 2026-04-08 | 3.82 | 3.86 | 3.81 | 3.86 | 3.69 | qfq | 13,465,611 | 51,731,643 | 1.85% |
| 2026-04-07 | 3.81 | 3.81 | 3.77 | 3.79 | 3.62 | qfq | 9,876,400 | 37,476,188 | -0.52% |
| 2026-04-03 | 3.88 | 3.88 | 3.79 | 3.81 | 3.64 | qfq | 9,071,700 | 34,677,939 | -1.80% |
| 2026-04-02 | 3.89 | 3.91 | 3.87 | 3.88 | 3.71 | qfq | 7,765,356 | 30,169,813 | -0.51% |
| 2026-04-01 | 3.88 | 3.90 | 3.86 | 3.90 | 3.73 | qfq | 9,775,916 | 37,967,711 | 1.04% |
| 2026-03-31 | 3.86 | 3.92 | 3.85 | 3.86 | 3.69 | qfq | 11,055,478 | 42,910,210 | -0.26% |
| 2026-03-30 | 3.82 | 3.87 | 3.77 | 3.87 | 3.70 | qfq | 14,491,697 | 55,454,938 | 0.52% |
| 2026-03-27 | 3.87 | 3.89 | 3.82 | 3.85 | 3.68 | qfq | 19,210,600 | 73,870,811 | -1.03% |
| 2026-03-26 | 3.90 | 3.92 | 3.88 | 3.89 | 3.72 | qfq | 12,815,801 | 50,005,136 | -0.51% |
| 2026-03-25 | 3.80 | 3.91 | 3.78 | 3.91 | 3.74 | qfq | 19,651,364 | 75,868,059 | 2.89% |
| 2026-03-24 | 3.75 | 3.81 | 3.73 | 3.80 | 3.63 | qfq | 10,645,806 | 40,163,161 | 2.15% |
| 2026-03-23 | 3.90 | 3.91 | 3.70 | 3.72 | 3.56 | qfq | 24,938,442 | 94,536,508 | -5.10% |
| 2026-03-20 | 3.97 | 3.98 | 3.92 | 3.92 | 3.75 | qfq | 12,584,930 | 49,698,334 | -1.01% |
| 2026-03-19 | 3.96 | 4.00 | 3.95 | 3.96 | 3.78 | qfq | 11,947,381 | 47,477,933 | -0.50% |
| 2026-03-18 | 4.03 | 4.04 | 3.94 | 3.98 | 3.80 | qfq | 16,795,356 | 66,744,791 | -1.00% |
| 2026-03-17 | 4.02 | 4.05 | 4.01 | 4.02 | 3.84 | qfq | 12,419,200 | 50,087,895 | 0.00% |
| 2026-03-16 | 4.02 | 4.05 | 4.00 | 4.02 | 3.84 | qfq | 12,826,184 | 51,644,378 | 0.00% |
| 2026-03-13 | 4.03 | 4.05 | 4.01 | 4.02 | 3.84 | qfq | 17,257,964 | 69,577,698 | -0.25% |
| 2026-03-12 | 3.99 | 4.05 | 3.99 | 4.03 | 3.85 | qfq | 17,972,456 | 72,397,540 | 0.75% |
| 2026-03-11 | 3.98 | 4.01 | 3.95 | 4.00 | 3.82 | qfq | 11,811,456 | 47,004,918 | 0.50% |
| 2026-03-10 | 3.99 | 4.00 | 3.96 | 3.98 | 3.80 | qfq | 8,700,700 | 34,611,862 | 0.00% |
| 2026-03-09 | 3.99 | 4.02 | 3.96 | 3.98 | 3.80 | qfq | 17,123,671 | 68,316,323 | -0.50% |
| 2026-03-06 | 3.95 | 4.00 | 3.94 | 4.00 | 3.82 | qfq | 12,534,200 | 49,813,215 | 1.27% |
| 2026-03-05 | 3.96 | 3.98 | 3.94 | 3.95 | 3.78 | qfq | 11,922,296 | 47,167,078 | 0.25% |
| 2026-03-04 | 3.99 | 3.99 | 3.92 | 3.94 | 3.77 | qfq | 20,852,917 | 82,379,488 | -1.75% |
| 2026-03-03 | 4.01 | 4.05 | 3.99 | 4.01 | 3.83 | qfq | 19,212,499 | 77,389,173 | -0.25% |
| 2026-03-02 | 4.03 | 4.05 | 3.99 | 4.02 | 3.84 | qfq | 15,335,322 | 61,643,431 | -0.74% |
| 2026-02-27 | 3.99 | 4.05 | 3.98 | 4.05 | 3.87 | qfq | 16,021,718 | 64,383,916 | 1.50% |
| 2026-02-26 | 4.00 | 4.01 | 3.97 | 3.99 | 3.81 | qfq | 8,182,637 | 32,625,646 | -0.25% |
| 2026-02-25 | 3.98 | 4.02 | 3.97 | 4.00 | 3.82 | qfq | 14,435,300 | 57,780,045 | 0.76% |
| 2026-02-24 | 3.93 | 3.98 | 3.92 | 3.97 | 3.79 | qfq | 15,007,744 | 59,448,385 | 1.53% |
| 2026-02-13 | 3.94 | 3.95 | 3.91 | 3.91 | 3.74 | qfq | 7,887,200 | 30,988,234 | -0.76% |
| 2026-02-12 | 3.98 | 3.99 | 3.93 | 3.94 | 3.77 | qfq | 11,829,000 | 46,751,445 | -0.76% |
| 2026-02-11 | 3.97 | 3.98 | 3.95 | 3.97 | 3.79 | qfq | 7,012,620 | 27,843,696 | 0.00% |
| 2026-02-10 | 3.98 | 3.98 | 3.96 | 3.97 | 3.79 | qfq | 6,252,000 | 24,823,006 | 0.00% |
| 2026-02-09 | 3.96 | 3.99 | 3.96 | 3.97 | 3.79 | qfq | 10,087,640 | 40,087,490 | 0.51% |
| 2026-02-06 | 3.96 | 3.99 | 3.94 | 3.95 | 3.78 | qfq | 12,863,600 | 51,021,191 | -0.50% |
| 2026-02-05 | 3.97 | 3.98 | 3.95 | 3.97 | 3.79 | qfq | 13,070,802 | 51,864,241 | 0.00% |
| 2026-02-04 | 3.91 | 3.97 | 3.91 | 3.97 | 3.79 | qfq | 16,535,810 | 65,323,588 | 1.28% |
| 2026-02-03 | 3.93 | 3.95 | 3.89 | 3.92 | 3.75 | qfq | 12,625,614 | 49,451,004 | 0.00% |
| 2026-02-02 | 3.99 | 3.99 | 3.92 | 3.92 | 3.75 | qfq | 15,816,256 | 62,526,116 | -1.51% |
| 2026-01-30 | 3.97 | 4.02 | 3.96 | 3.98 | 3.80 | qfq | 16,774,520 | 66,894,416 | 0.25% |
| 2026-01-29 | 3.99 | 3.99 | 3.95 | 3.97 | 3.79 | qfq | 12,173,584 | 48,323,761 | -0.75% |
| 2026-01-28 | 3.96 | 4.01 | 3.96 | 4.00 | 3.82 | qfq | 13,380,650 | 53,354,063 | 1.01% |
| 2026-01-27 | 3.99 | 4.00 | 3.94 | 3.96 | 3.78 | qfq | 12,493,725 | 49,528,955 | -1.00% |
| 2026-01-26 | 4.00 | 4.01 | 3.98 | 4.00 | 3.82 | qfq | 14,032,448 | 56,051,951 | 0.25% |
| 2026-01-23 | 4.01 | 4.02 | 3.98 | 3.99 | 3.81 | qfq | 9,787,200 | 39,133,754 | -0.50% |
| 2026-01-22 | 3.99 | 4.01 | 3.97 | 4.01 | 3.83 | qfq | 8,623,988 | 34,450,852 | 0.75% |
| 2026-01-21 | 3.97 | 3.98 | 3.95 | 3.98 | 3.80 | qfq | 12,120,693 | 48,108,545 | 0.00% |
| 2026-01-20 | 3.93 | 3.98 | 3.92 | 3.98 | 3.80 | qfq | 13,870,652 | 54,865,766 | 1.27% |
| 2026-01-19 | 3.91 | 3.94 | 3.91 | 3.93 | 3.76 | qfq | 6,630,656 | 26,018,987 | 0.26% |
| 2026-01-16 | 3.93 | 3.93 | 3.90 | 3.92 | 3.75 | qfq | 7,739,300 | 30,325,463 | 0.00% |
| 2026-01-15 | 3.93 | 3.94 | 3.90 | 3.92 | 3.75 | qfq | 8,165,237 | 32,013,085 | -0.25% |
| 2026-01-14 | 3.95 | 3.96 | 3.91 | 3.93 | 3.76 | qfq | 16,890,491 | 66,551,823 | -0.25% |
| 2026-01-13 | 3.95 | 3.96 | 3.93 | 3.94 | 3.77 | qfq | 11,296,464 | 44,546,497 | 0.00% |
| 2026-01-12 | 3.93 | 3.94 | 3.92 | 3.94 | 3.77 | qfq | 9,405,974 | 37,000,053 | 0.25% |
| 2026-01-09 | 3.92 | 3.94 | 3.91 | 3.93 | 3.76 | qfq | 7,675,156 | 30,150,307 | 0.26% |
| 2026-01-08 | 3.92 | 3.93 | 3.91 | 3.92 | 3.75 | qfq | 6,856,288 | 26,876,200 | 0.00% |
| 2026-01-07 | 3.93 | 3.94 | 3.91 | 3.92 | 3.75 | qfq | 8,474,660 | 33,241,409 | -0.25% |
| 2026-01-06 | 3.91 | 3.93 | 3.90 | 3.93 | 3.76 | qfq | 9,659,196 | 37,859,320 | 0.51% |
| 2026-01-05 | 3.89 | 3.91 | 3.88 | 3.91 | 3.74 | qfq | 10,020,913 | 39,041,006 | 0.77% |
| 2025-12-31 | 3.87 | 3.90 | 3.87 | 3.88 | 3.71 | qfq | 7,253,148 | 28,168,104 | 0.00% |
| 2025-12-30 | 3.89 | 3.90 | 3.86 | 3.88 | 3.71 | qfq | 6,754,397 | 26,192,688 | -0.26% |
| 2025-12-29 | 3.91 | 3.92 | 3.89 | 3.89 | 3.72 | qfq | 6,279,156 | 24,515,470 | -0.51% |
| 2025-12-26 | 3.94 | 3.95 | 3.90 | 3.91 | 3.74 | qfq | 10,628,797 | 41,689,012 | -0.51% |
| 2025-12-25 | 3.91 | 3.94 | 3.91 | 3.93 | 3.76 | qfq | 6,611,171 | 25,974,880 | 0.51% |
| 2025-12-24 | 3.91 | 3.91 | 3.89 | 3.91 | 3.74 | qfq | 4,552,736 | 17,763,268 | 0.00% |
| 2025-12-23 | 3.92 | 3.93 | 3.90 | 3.91 | 3.74 | qfq | 5,015,616 | 19,613,868 | -0.26% |
| 2025-12-22 | 3.93 | 3.94 | 3.92 | 3.92 | 3.75 | qfq | 7,532,271 | 29,608,540 | -0.25% |
| 2025-12-19 | 3.89 | 3.93 | 3.89 | 3.93 | 3.76 | qfq | 7,243,740 | 28,357,936 | 0.77% |
| 2025-12-18 | 3.86 | 3.91 | 3.86 | 3.90 | 3.73 | qfq | 7,744,752 | 30,085,661 | 0.78% |
| 2025-12-17 | 3.85 | 3.88 | 3.83 | 3.87 | 3.70 | qfq | 7,650,292 | 29,479,975 | 0.26% |
| 2025-12-16 | 3.88 | 3.89 | 3.82 | 3.86 | 3.69 | qfq | 9,973,340 | 38,427,193 | -0.52% |
| 2025-12-15 | 3.88 | 3.90 | 3.84 | 3.88 | 3.71 | qfq | 11,893,111 | 46,024,360 | 0.00% |
| 2025-12-12 | 3.94 | 3.95 | 3.87 | 3.88 | 3.71 | qfq | 15,042,640 | 58,890,513 | -1.52% |
| 2025-12-11 | 4.01 | 4.01 | 3.93 | 3.94 | 3.77 | qfq | 16,990,156 | 67,367,120 | -1.75% |
| 2025-12-10 | 4.00 | 4.02 | 3.99 | 4.01 | 3.83 | qfq | 8,477,059 | 33,972,045 | 0.25% |
| 2025-12-09 | 4.02 | 4.03 | 3.99 | 4.00 | 3.82 | qfq | 7,821,768 | 31,340,296 | -0.50% |
| 2025-12-08 | 4.04 | 4.05 | 4.02 | 4.02 | 3.84 | qfq | 8,567,388 | 34,517,867 | -0.50% |
| 2025-12-05 | 4.03 | 4.05 | 4.01 | 4.04 | 3.86 | qfq | 6,758,504 | 27,235,455 | 0.25% |
| 2025-12-04 | 4.06 | 4.07 | 4.02 | 4.03 | 3.85 | qfq | 8,452,100 | 34,158,422 | -0.98% |
| 2025-12-03 | 4.04 | 4.08 | 4.03 | 4.07 | 3.89 | qfq | 13,265,072 | 53,794,181 | 0.74% |
| 2025-12-02 | 4.01 | 4.05 | 4.00 | 4.04 | 3.86 | qfq | 12,951,460 | 52,140,798 | 0.75% |
| 2025-12-01 | 4.00 | 4.02 | 3.98 | 4.01 | 3.83 | qfq | 10,160,200 | 40,651,369 | 0.25% |
| 2025-11-28 | 4.00 | 4.01 | 3.98 | 4.00 | 3.82 | qfq | 6,303,495 | 25,196,787 | 0.00% |
| 2025-11-27 | 3.99 | 4.02 | 3.98 | 4.00 | 3.82 | qfq | 6,864,743 | 27,460,029 | 0.25% |
| 2025-11-26 | 4.02 | 4.05 | 3.99 | 3.99 | 3.81 | qfq | 9,461,583 | 37,989,154 | -0.75% |
| 2025-11-25 | 3.99 | 4.04 | 3.98 | 4.02 | 3.84 | qfq | 10,365,874 | 41,628,242 | 0.75% |
| 2025-11-24 | 4.01 | 4.02 | 3.98 | 3.99 | 3.81 | qfq | 10,936,600 | 43,737,042 | -0.25% |
| 2025-11-21 | 4.06 | 4.08 | 3.98 | 4.00 | 3.82 | qfq | 22,015,100 | 88,557,698 | -1.72% |
| 2025-11-20 | 4.07 | 4.11 | 4.06 | 4.07 | 3.89 | qfq | 13,221,370 | 53,977,292 | 0.25% |
| 2025-11-19 | 4.11 | 4.12 | 4.05 | 4.06 | 3.88 | qfq | 12,704,731 | 51,851,826 | -1.22% |
| 2025-11-18 | 4.16 | 4.17 | 4.09 | 4.11 | 3.93 | qfq | 13,563,919 | 55,863,368 | -1.20% |
| 2025-11-17 | 4.20 | 4.20 | 4.14 | 4.16 | 3.98 | qfq | 16,036,911 | 66,848,840 | -0.95% |
| 2025-11-14 | 4.18 | 4.23 | 4.18 | 4.20 | 4.01 | qfq | 18,474,206 | 77,725,041 | 0.24% |
| 2025-11-13 | 4.19 | 4.20 | 4.16 | 4.19 | 4.00 | qfq | 15,567,174 | 65,049,095 | -0.24% |
| 2025-11-12 | 4.19 | 4.21 | 4.18 | 4.20 | 4.01 | qfq | 10,589,910 | 44,445,389 | 0.24% |
| 2025-11-11 | 4.18 | 4.20 | 4.17 | 4.19 | 4.00 | qfq | 12,181,441 | 50,998,971 | 0.00% |
| 2025-11-10 | 4.18 | 4.20 | 4.16 | 4.19 | 4.00 | qfq | 12,475,334 | 52,152,523 | 0.24% |
| 2025-11-07 | 4.19 | 4.21 | 4.17 | 4.18 | 4.00 | qfq | 15,914,260 | 66,632,866 | -0.48% |
| 2025-11-06 | 4.18 | 4.26 | 4.15 | 4.20 | 4.01 | qfq | 29,258,754 | 122,995,904 | 0.96% |
| 2025-11-05 | 4.14 | 4.19 | 4.11 | 4.16 | 3.98 | qfq | 19,417,364 | 80,829,479 | 0.24% |
| 2025-11-04 | 4.11 | 4.18 | 4.10 | 4.15 | 3.97 | qfq | 20,326,995 | 84,272,359 | 0.97% |
| 2025-11-03 | 4.07 | 4.11 | 4.07 | 4.11 | 3.93 | qfq | 13,970,512 | 57,193,951 | 0.98% |
| 2025-10-31 | 4.11 | 4.11 | 4.06 | 4.07 | 3.89 | qfq | 16,969,200 | 69,222,656 | -0.73% |
| 2025-10-30 | 4.13 | 4.14 | 4.09 | 4.10 | 3.92 | qfq | 24,066,838 | 99,061,600 | -1.44% |
| 2025-10-29 | 4.18 | 4.19 | 4.13 | 4.16 | 3.98 | qfq | 14,047,135 | 58,328,386 | -0.24% |
| 2025-10-28 | 4.14 | 4.20 | 4.14 | 4.17 | 3.99 | qfq | 29,272,653 | 122,331,425 | 0.72% |
| 2025-10-27 | 4.12 | 4.16 | 4.09 | 4.14 | 3.96 | qfq | 21,225,750 | 87,602,444 | 0.73% |
| 2025-10-24 | 4.17 | 4.18 | 4.10 | 4.11 | 3.93 | qfq | 22,123,916 | 91,323,004 | -1.44% |
| 2025-10-23 | 4.16 | 4.20 | 4.15 | 4.17 | 3.99 | qfq | 26,737,564 | 111,468,090 | -0.24% |
| 2025-10-22 | 4.12 | 4.25 | 4.11 | 4.18 | 4.00 | qfq | 44,166,808 | 184,916,680 | 0.97% |
| 2025-10-21 | 4.09 | 4.24 | 4.07 | 4.14 | 3.96 | qfq | 47,032,457 | 194,713,859 | 1.72% |
| 2025-10-20 | 4.05 | 4.08 | 4.03 | 4.07 | 3.89 | qfq | 15,375,892 | 62,300,289 | 0.49% |
| 2025-10-17 | 4.05 | 4.09 | 4.04 | 4.05 | 3.87 | qfq | 22,581,825 | 91,723,244 | 0.00% |
| 2025-10-16 | 4.04 | 4.06 | 4.03 | 4.05 | 3.87 | qfq | 11,145,676 | 45,096,906 | 0.25% |
| 2025-10-15 | 4.04 | 4.06 | 4.02 | 4.04 | 3.86 | qfq | 12,100,128 | 48,901,664 | 0.25% |
| 2025-10-14 | 4.02 | 4.04 | 4.00 | 4.03 | 3.85 | qfq | 13,835,909 | 55,664,537 | 0.50% |
| 2025-10-13 | 3.99 | 4.03 | 3.97 | 4.01 | 3.83 | qfq | 14,838,611 | 59,204,281 | -0.25% |
| 2025-10-10 | 3.96 | 4.03 | 3.96 | 4.02 | 3.84 | qfq | 14,896,967 | 59,706,171 | 1.26% |
| 2025-10-09 | 3.95 | 3.98 | 3.94 | 3.97 | 3.79 | qfq | 9,681,328 | 38,296,612 | 0.51% |
| 2025-09-30 | 3.96 | 3.96 | 3.94 | 3.95 | 3.78 | qfq | 5,894,140 | 23,270,085 | 0.00% |
| 2025-09-29 | 3.96 | 3.97 | 3.93 | 3.95 | 3.78 | qfq | 9,029,880 | 35,660,859 | -0.25% |
| 2025-09-26 | 3.96 | 3.97 | 3.94 | 3.96 | 3.78 | qfq | 4,318,804 | 17,101,745 | 0.00% |
| 2025-09-25 | 4.00 | 4.00 | 3.94 | 3.96 | 3.78 | qfq | 6,614,900 | 26,207,191 | -0.75% |
| 2025-09-24 | 3.96 | 4.00 | 3.95 | 3.99 | 3.81 | qfq | 8,743,114 | 34,817,968 | 0.50% |
| 2025-09-23 | 3.96 | 3.97 | 3.93 | 3.97 | 3.79 | qfq | 10,009,143 | 39,541,245 | 0.00% |
| 2025-09-22 | 4.01 | 4.02 | 3.95 | 3.97 | 3.79 | qfq | 9,303,622 | 37,025,997 | -1.24% |
| 2025-09-19 | 4.01 | 4.02 | 4.00 | 4.02 | 3.84 | qfq | 7,859,300 | 31,505,954 | 0.25% |
| 2025-09-18 | 4.05 | 4.06 | 4.00 | 4.01 | 3.83 | qfq | 16,056,222 | 64,715,384 | -1.23% |
| 2025-09-17 | 4.06 | 4.07 | 4.04 | 4.06 | 3.88 | qfq | 13,446,297 | 54,534,781 | 0.00% |
| 2025-09-16 | 4.04 | 4.07 | 4.03 | 4.06 | 3.88 | qfq | 15,579,279 | 63,134,575 | 0.74% |
| 2025-09-15 | 4.07 | 4.08 | 4.03 | 4.03 | 3.85 | qfq | 17,746,279 | 71,815,512 | -0.98% |
| 2025-09-12 | 4.08 | 4.09 | 4.06 | 4.07 | 3.89 | qfq | 16,776,222 | 68,331,273 | 0.00% |
| 2025-09-11 | 4.07 | 4.08 | 4.05 | 4.07 | 3.89 | qfq | 19,935,597 | 80,951,815 | -0.25% |
| 2025-09-10 | 4.08 | 4.09 | 4.06 | 4.08 | 3.90 | qfq | 13,590,846 | 55,404,467 | -0.24% |
| 2025-09-09 | 4.11 | 4.11 | 4.08 | 4.09 | 3.91 | qfq | 7,193,907 | 29,458,033 | -0.24% |
| 2025-09-08 | 4.10 | 4.12 | 4.09 | 4.10 | 3.92 | qfq | 9,675,799 | 39,666,940 | 0.00% |
| 2025-09-05 | 4.09 | 4.10 | 4.07 | 4.10 | 3.92 | qfq | 8,694,556 | 35,513,817 | 0.24% |
| 2025-09-04 | 4.08 | 4.09 | 4.06 | 4.09 | 3.91 | qfq | 11,033,973 | 44,989,470 | 0.25% |
| 2025-09-03 | 4.12 | 4.13 | 4.07 | 4.08 | 3.90 | qfq | 11,917,774 | 48,840,963 | -0.97% |
| 2025-09-02 | 4.12 | 4.14 | 4.10 | 4.12 | 3.94 | qfq | 13,728,840 | 56,517,187 | -0.24% |
| 2025-09-01 | 4.16 | 4.17 | 4.11 | 4.13 | 3.95 | qfq | 22,980,300 | 94,925,447 | -0.72% |
| 2025-08-29 | 4.24 | 4.25 | 4.13 | 4.16 | 3.98 | qfq | 42,596,864 | 178,348,227 | -2.80% |
| 2025-08-28 | 4.30 | 4.31 | 4.23 | 4.28 | 4.09 | qfq | 16,291,458 | 69,572,198 | -0.47% |
| 2025-08-27 | 4.35 | 4.35 | 4.29 | 4.30 | 4.11 | qfq | 15,481,446 | 66,858,550 | -1.15% |
| 2025-08-26 | 4.35 | 4.37 | 4.34 | 4.35 | 4.16 | qfq | 14,337,079 | 62,382,829 | 0.00% |
| 2025-08-25 | 4.33 | 4.36 | 4.32 | 4.35 | 4.16 | qfq | 16,729,965 | 72,698,864 | 0.69% |
| 2025-08-22 | 4.33 | 4.33 | 4.29 | 4.32 | 4.13 | qfq | 10,699,400 | 46,118,059 | -0.23% |
| 2025-08-21 | 4.31 | 4.34 | 4.30 | 4.33 | 4.14 | qfq | 14,849,440 | 64,229,498 | 0.46% |
| 2025-08-20 | 4.29 | 4.31 | 4.28 | 4.31 | 4.12 | qfq | 9,019,419 | 38,711,110 | 0.23% |
| 2025-08-19 | 4.29 | 4.31 | 4.29 | 4.30 | 4.11 | qfq | 8,006,245 | 34,412,231 | 0.00% |
| 2025-08-18 | 4.28 | 4.32 | 4.28 | 4.30 | 4.11 | qfq | 12,328,770 | 52,990,354 | 0.47% |
| 2025-08-15 | 4.27 | 4.29 | 4.26 | 4.28 | 4.09 | qfq | 15,720,256 | 67,198,835 | 0.00% |
| 2025-08-14 | 4.30 | 4.32 | 4.26 | 4.28 | 4.09 | qfq | 15,829,977 | 67,953,157 | -0.70% |
| 2025-08-13 | 4.32 | 4.33 | 4.29 | 4.31 | 4.12 | qfq | 13,636,039 | 58,716,123 | -0.23% |
| 2025-08-12 | 4.32 | 4.34 | 4.31 | 4.32 | 4.13 | qfq | 10,808,200 | 46,738,919 | 0.00% |
| 2025-08-11 | 4.34 | 4.35 | 4.30 | 4.32 | 4.13 | qfq | 10,529,906 | 45,475,431 | -0.23% |
| 2025-08-08 | 4.32 | 4.34 | 4.31 | 4.33 | 4.14 | qfq | 7,259,106 | 31,377,037 | 0.23% |
| 2025-08-07 | 4.31 | 4.34 | 4.30 | 4.32 | 4.13 | qfq | 11,411,912 | 49,291,813 | 0.00% |
| 2025-08-06 | 4.33 | 4.33 | 4.29 | 4.32 | 4.13 | qfq | 10,623,486 | 45,779,072 | -0.23% |
| 2025-08-05 | 4.29 | 4.34 | 4.28 | 4.33 | 4.14 | qfq | 12,168,300 | 52,555,114 | 0.93% |
| 2025-08-04 | 4.28 | 4.30 | 4.25 | 4.29 | 4.10 | qfq | 10,103,231 | 43,247,598 | 0.00% |
| 2025-08-01 | 4.27 | 4.30 | 4.26 | 4.29 | 4.10 | qfq | 10,347,345 | 44,323,239 | 0.47% |
| 2025-07-31 | 4.32 | 4.33 | 4.25 | 4.27 | 4.08 | qfq | 18,270,314 | 78,251,982 | -1.39% |
| 2025-07-30 | 4.33 | 4.37 | 4.32 | 4.33 | 4.14 | qfq | 16,186,213 | 70,336,726 | 0.00% |
| 2025-07-29 | 4.38 | 4.38 | 4.30 | 4.33 | 4.14 | qfq | 15,690,248 | 67,922,692 | -0.92% |
| 2025-07-28 | 4.40 | 4.41 | 4.36 | 4.37 | 4.18 | qfq | 13,691,900 | 59,938,220 | -0.68% |
| 2025-07-25 | 4.45 | 4.45 | 4.39 | 4.40 | 4.21 | qfq | 14,180,900 | 62,715,891 | -0.90% |
| 2025-07-24 | 4.43 | 4.45 | 4.40 | 4.44 | 4.24 | qfq | 13,801,260 | 61,126,075 | 0.23% |
| 2025-07-23 | 4.45 | 4.48 | 4.42 | 4.43 | 4.23 | qfq | 14,999,400 | 66,836,858 | -0.45% |
| 2025-07-22 | 4.41 | 4.45 | 4.38 | 4.45 | 4.25 | qfq | 18,654,909 | 82,458,741 | 0.91% |
| 2025-07-21 | 4.37 | 4.42 | 4.35 | 4.41 | 4.22 | qfq | 21,490,660 | 94,590,751 | 1.15% |
| 2025-07-18 | 4.35 | 4.36 | 4.34 | 4.36 | 4.17 | qfq | 8,167,160 | 35,546,876 | 0.46% |
| 2025-07-17 | 4.37 | 4.39 | 4.33 | 4.34 | 4.15 | qfq | 11,158,900 | 48,557,176 | -0.69% |
| 2025-07-16 | 4.36 | 4.39 | 4.34 | 4.37 | 4.18 | qfq | 11,273,020 | 49,223,824 | 0.46% |
| 2025-07-15 | 4.41 | 4.42 | 4.34 | 4.35 | 4.16 | qfq | 16,663,964 | 72,742,932 | -1.14% |
| 2025-07-14 | 4.40 | 4.43 | 4.39 | 4.40 | 4.21 | qfq | 14,945,691 | 65,963,745 | 0.23% |
| 2025-07-11 | 4.41 | 4.42 | 4.38 | 4.39 | 4.20 | qfq | 13,550,360 | 59,672,254 | -0.45% |
| 2025-07-10 | 4.38 | 4.41 | 4.37 | 4.41 | 4.22 | qfq | 14,209,735 | 62,462,851 | 0.46% |
| 2025-07-09 | 4.36 | 4.40 | 4.35 | 4.39 | 4.20 | qfq | 14,099,078 | 61,767,303 | 0.69% |
| 2025-07-08 | 4.36 | 4.41 | 4.33 | 4.36 | 4.17 | qfq | 17,473,505 | 76,120,163 | -0.23% |
| 2025-07-07 | 4.35 | 4.39 | 4.33 | 4.37 | 4.18 | qfq | 14,424,588 | 62,917,902 | 0.69% |
| 2025-07-04 | 4.33 | 4.37 | 4.32 | 4.34 | 4.15 | qfq | 14,669,863 | 63,711,520 | 0.46% |
| 2025-07-03 | 4.34 | 4.35 | 4.30 | 4.32 | 4.13 | qfq | 8,685,800 | 37,519,199 | -0.23% |
| 2025-07-02 | 4.28 | 4.35 | 4.28 | 4.33 | 4.14 | qfq | 19,289,668 | 83,364,112 | 0.93% |
| 2025-07-01 | 4.23 | 4.30 | 4.23 | 4.29 | 4.10 | qfq | 17,645,188 | 75,472,070 | 1.18% |
| 2025-06-30 | 4.28 | 4.29 | 4.23 | 4.24 | 4.05 | qfq | 18,291,375 | 77,739,510 | -0.70% |
| 2025-06-27 | 4.33 | 4.37 | 4.26 | 4.27 | 4.08 | qfq | 27,945,384 | 120,486,085 | -4.47% |
| 2025-06-26 | 4.50 | 4.50 | 4.45 | 4.47 | 4.11 | qfq | 16,896,268 | 75,501,833 | -0.67% |
| 2025-06-25 | 4.50 | 4.51 | 4.46 | 4.50 | 4.14 | qfq | 13,458,188 | 60,376,399 | 0.00% |
| 2025-06-24 | 4.50 | 4.52 | 4.49 | 4.50 | 4.14 | qfq | 13,413,532 | 60,401,696 | 0.45% |
| 2025-06-23 | 4.49 | 4.50 | 4.45 | 4.48 | 4.12 | qfq | 8,409,400 | 37,638,202 | -0.22% |
| 2025-06-20 | 4.45 | 4.52 | 4.43 | 4.49 | 4.13 | qfq | 15,494,848 | 69,461,074 | 0.90% |
| 2025-06-19 | 4.48 | 4.49 | 4.41 | 4.45 | 4.09 | qfq | 12,239,220 | 54,458,454 | -0.45% |
| 2025-06-18 | 4.50 | 4.50 | 4.45 | 4.47 | 4.11 | qfq | 7,852,952 | 35,101,376 | -0.45% |
| 2025-06-17 | 4.48 | 4.51 | 4.46 | 4.49 | 4.13 | qfq | 11,546,800 | 51,751,016 | 0.45% |
| 2025-06-16 | 4.49 | 4.50 | 4.45 | 4.47 | 4.11 | qfq | 14,318,234 | 64,009,126 | -0.45% |
| 2025-06-13 | 4.51 | 4.55 | 4.48 | 4.49 | 4.13 | qfq | 16,014,600 | 72,247,123 | -0.44% |
| 2025-06-12 | 4.53 | 4.54 | 4.49 | 4.51 | 4.15 | qfq | 9,958,901 | 44,948,397 | -0.22% |
| 2025-06-11 | 4.50 | 4.54 | 4.49 | 4.52 | 4.16 | qfq | 11,844,760 | 53,497,768 | 0.44% |
| 2025-06-10 | 4.51 | 4.54 | 4.48 | 4.50 | 4.14 | qfq | 13,842,262 | 62,437,636 | -0.22% |
| 2025-06-09 | 4.55 | 4.56 | 4.49 | 4.51 | 4.15 | qfq | 18,255,264 | 82,371,937 | -0.88% |
| 2025-06-06 | 4.52 | 4.56 | 4.52 | 4.55 | 4.18 | qfq | 9,160,956 | 41,622,854 | 0.66% |
| 2025-06-05 | 4.57 | 4.59 | 4.52 | 4.52 | 4.16 | qfq | 12,066,320 | 54,849,562 | -1.31% |
| 2025-06-04 | 4.57 | 4.59 | 4.55 | 4.58 | 4.21 | qfq | 11,637,500 | 53,172,975 | 0.22% |
| 2025-06-03 | 4.54 | 4.57 | 4.50 | 4.57 | 4.20 | qfq | 15,483,800 | 70,205,929 | 0.44% |
| 2025-05-30 | 4.52 | 4.57 | 4.52 | 4.55 | 4.18 | qfq | 15,872,701 | 72,185,174 | 0.44% |
| 2025-05-29 | 4.52 | 4.54 | 4.50 | 4.53 | 4.17 | qfq | 13,574,768 | 61,395,676 | 0.22% |
| 2025-05-28 | 4.49 | 4.53 | 4.46 | 4.52 | 4.16 | qfq | 14,247,276 | 64,048,923 | 0.89% |
| 2025-05-27 | 4.48 | 4.51 | 4.45 | 4.48 | 4.12 | qfq | 10,542,480 | 47,212,037 | 0.22% |
| 2025-05-26 | 4.47 | 4.53 | 4.45 | 4.47 | 4.11 | qfq | 14,710,600 | 65,831,650 | -0.22% |
| 2025-05-23 | 4.53 | 4.57 | 4.47 | 4.48 | 4.12 | qfq | 14,533,529 | 65,653,626 | -1.54% |
| 2025-05-22 | 4.56 | 4.57 | 4.51 | 4.55 | 4.18 | qfq | 13,240,582 | 60,128,078 | -0.22% |
| 2025-05-21 | 4.49 | 4.57 | 4.49 | 4.56 | 4.19 | qfq | 15,004,805 | 68,112,043 | 1.33% |
| 2025-05-20 | 4.51 | 4.52 | 4.47 | 4.50 | 4.14 | qfq | 10,339,080 | 46,464,034 | -0.22% |
| 2025-05-19 | 4.45 | 4.52 | 4.44 | 4.51 | 4.15 | qfq | 18,312,376 | 82,339,957 | 1.58% |
| 2025-05-16 | 4.46 | 4.48 | 4.42 | 4.44 | 4.08 | qfq | 13,473,451 | 59,839,766 | -0.45% |
| 2025-05-15 | 4.49 | 4.53 | 4.45 | 4.46 | 4.10 | qfq | 10,824,756 | 48,566,565 | -0.45% |
| 2025-05-14 | 4.48 | 4.49 | 4.43 | 4.48 | 4.12 | qfq | 12,075,834 | 53,920,802 | 0.00% |
| 2025-05-13 | 4.48 | 4.49 | 4.45 | 4.48 | 4.12 | qfq | 10,935,180 | 48,893,904 | 0.45% |
| 2025-05-12 | 4.52 | 4.53 | 4.44 | 4.46 | 4.10 | qfq | 13,190,188 | 58,845,414 | -1.11% |
| 2025-05-09 | 4.47 | 4.54 | 4.46 | 4.51 | 4.15 | qfq | 17,642,278 | 79,362,084 | 0.89% |
| 2025-05-08 | 4.46 | 4.49 | 4.43 | 4.47 | 4.11 | qfq | 13,185,860 | 58,759,547 | 0.22% |
| 2025-05-07 | 4.43 | 4.48 | 4.42 | 4.46 | 4.10 | qfq | 14,829,380 | 66,019,236 | 0.90% |
| 2025-05-06 | 4.43 | 4.47 | 4.38 | 4.42 | 4.06 | qfq | 20,546,398 | 90,609,645 | -0.23% |
| 2025-04-30 | 4.36 | 4.46 | 4.36 | 4.43 | 4.07 | qfq | 28,113,718 | 124,213,848 | 2.31% |
| 2025-04-29 | 4.37 | 4.42 | 4.32 | 4.33 | 3.98 | qfq | 17,712,220 | 77,213,976 | -0.92% |
| 2025-04-28 | 4.35 | 4.39 | 4.32 | 4.37 | 4.02 | qfq | 15,729,188 | 68,628,657 | 0.69% |
| 2025-04-25 | 4.31 | 4.36 | 4.31 | 4.34 | 3.99 | qfq | 13,754,847 | 59,563,780 | 0.70% |
| 2025-04-24 | 4.31 | 4.35 | 4.29 | 4.31 | 3.96 | qfq | 13,878,736 | 59,908,848 | 0.00% |
| 2025-04-23 | 4.33 | 4.34 | 4.30 | 4.31 | 3.96 | qfq | 11,700,920 | 50,492,048 | -0.23% |
| 2025-04-22 | 4.28 | 4.33 | 4.27 | 4.32 | 3.97 | qfq | 11,855,328 | 51,059,763 | 0.93% |
| 2025-04-21 | 4.30 | 4.31 | 4.27 | 4.28 | 3.94 | qfq | 10,592,300 | 45,436,466 | -0.47% |
| 2025-04-18 | 4.27 | 4.31 | 4.26 | 4.30 | 3.95 | qfq | 7,418,668 | 31,803,980 | 0.70% |
| 2025-04-17 | 4.28 | 4.29 | 4.25 | 4.27 | 3.93 | qfq | 8,794,500 | 37,548,815 | 0.00% |
| 2025-04-16 | 4.27 | 4.33 | 4.25 | 4.27 | 3.93 | qfq | 16,602,120 | 71,062,232 | -0.23% |
| 2025-04-15 | 4.30 | 4.31 | 4.26 | 4.28 | 3.94 | qfq | 7,972,650 | 34,085,008 | -0.70% |
| 2025-04-14 | 4.29 | 4.32 | 4.27 | 4.31 | 3.96 | qfq | 11,325,400 | 48,631,014 | 0.70% |
| 2025-04-11 | 4.27 | 4.34 | 4.26 | 4.28 | 3.94 | qfq | 13,413,800 | 57,588,757 | -0.47% |
| 2025-04-10 | 4.30 | 4.37 | 4.28 | 4.30 | 3.95 | qfq | 20,155,300 | 87,048,851 | 0.00% |
| 2025-04-09 | 4.23 | 4.31 | 4.10 | 4.30 | 3.95 | qfq | 23,115,898 | 97,181,507 | 0.94% |
| 2025-04-08 | 4.14 | 4.28 | 4.13 | 4.26 | 3.92 | qfq | 21,904,700 | 92,483,196 | 2.65% |
| 2025-04-07 | 4.39 | 4.42 | 4.07 | 4.15 | 3.82 | qfq | 32,013,871 | 135,742,032 | -7.78% |
| 2025-04-03 | 4.44 | 4.51 | 4.42 | 4.50 | 4.14 | qfq | 18,558,692 | 83,116,015 | 0.90% |
| 2025-04-02 | 4.44 | 4.48 | 4.42 | 4.46 | 4.10 | qfq | 15,472,605 | 68,926,093 | 0.22% |
| 2025-04-01 | 4.36 | 4.45 | 4.36 | 4.45 | 4.09 | qfq | 16,663,547 | 73,453,079 | 1.83% |
| 2025-03-31 | 4.35 | 4.41 | 4.31 | 4.37 | 4.02 | qfq | 14,073,176 | 61,429,285 | 0.46% |
| 2025-03-28 | 4.37 | 4.38 | 4.33 | 4.35 | 4.00 | qfq | 10,351,804 | 45,064,102 | -0.46% |
| 2025-03-27 | 4.40 | 4.42 | 4.36 | 4.37 | 4.02 | qfq | 9,727,660 | 42,603,970 | -0.68% |
| 2025-03-26 | 4.35 | 4.41 | 4.33 | 4.40 | 4.05 | qfq | 15,908,928 | 69,495,048 | 1.15% |
| 2025-03-25 | 4.27 | 4.35 | 4.27 | 4.35 | 4.00 | qfq | 18,251,657 | 78,795,651 | 1.64% |
| 2025-03-24 | 4.29 | 4.32 | 4.22 | 4.28 | 3.94 | qfq | 15,583,552 | 66,490,660 | -0.23% |
| 2025-03-21 | 4.28 | 4.32 | 4.26 | 4.29 | 3.94 | qfq | 14,980,772 | 64,383,004 | 0.23% |
| 2025-03-20 | 4.29 | 4.31 | 4.28 | 4.28 | 3.94 | qfq | 10,204,361 | 43,795,854 | 0.00% |
| 2025-03-19 | 4.27 | 4.29 | 4.26 | 4.28 | 3.94 | qfq | 7,356,975 | 31,441,967 | 0.00% |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | 3.94 | qfq | 11,592,964 | 49,440,800 | 0.47% |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.26 | 3.92 | qfq | 12,822,792 | 54,619,115 | 0.47% |
| 2025-03-14 | 4.19 | 4.25 | 4.18 | 4.24 | 3.90 | qfq | 14,670,943 | 61,946,222 | 1.19% |
| 2025-03-13 | 4.22 | 4.23 | 4.17 | 4.19 | 3.85 | qfq | 13,225,478 | 55,414,666 | -0.48% |
| 2025-03-12 | 4.21 | 4.23 | 4.20 | 4.21 | 3.87 | qfq | 7,148,437 | 30,116,004 | 0.00% |
| 2025-03-11 | 4.20 | 4.22 | 4.17 | 4.21 | 3.87 | qfq | 10,461,129 | 43,847,504 | -0.24% |
| 2025-03-10 | 4.20 | 4.24 | 4.20 | 4.22 | 3.88 | qfq | 8,573,674 | 36,151,182 | 0.24% |
| 2025-03-07 | 4.21 | 4.24 | 4.19 | 4.21 | 3.87 | qfq | 10,243,301 | 43,218,339 | 0.24% |
| 2025-03-06 | 4.22 | 4.23 | 4.18 | 4.20 | 3.86 | qfq | 11,581,412 | 48,649,969 | -0.24% |
| 2025-03-05 | 4.24 | 4.25 | 4.19 | 4.21 | 3.87 | qfq | 6,422,809 | 27,022,120 | -0.94% |
| 2025-03-04 | 4.19 | 4.25 | 4.18 | 4.25 | 3.91 | qfq | 6,841,730 | 28,915,469 | 1.19% |
| 2025-03-03 | 4.21 | 4.27 | 4.19 | 4.20 | 3.86 | qfq | 12,356,800 | 52,223,631 | -0.47% |
| 2025-02-28 | 4.26 | 4.28 | 4.20 | 4.22 | 3.88 | qfq | 12,149,100 | 51,622,379 | -1.63% |
| 2025-02-27 | 4.24 | 4.29 | 4.23 | 4.29 | 3.94 | qfq | 14,502,410 | 61,766,275 | 1.18% |
| 2025-02-26 | 4.22 | 4.27 | 4.22 | 4.24 | 3.90 | qfq | 8,681,232 | 36,859,049 | 0.24% |
| 2025-02-25 | 4.29 | 4.29 | 4.22 | 4.23 | 3.89 | qfq | 11,354,463 | 48,290,115 | -1.86% |
| 2025-02-24 | 4.29 | 4.36 | 4.27 | 4.31 | 3.96 | qfq | 11,281,796 | 48,742,650 | 0.47% |
| 2025-02-21 | 4.30 | 4.31 | 4.26 | 4.29 | 3.94 | qfq | 10,927,348 | 46,833,731 | 0.00% |
| 2025-02-20 | 4.35 | 4.36 | 4.28 | 4.29 | 3.94 | qfq | 10,646,900 | 45,983,363 | -1.38% |
| 2025-02-19 | 4.36 | 4.37 | 4.32 | 4.35 | 4.00 | qfq | 10,600,820 | 46,001,977 | 0.00% |
| 2025-02-18 | 4.38 | 4.41 | 4.34 | 4.35 | 4.00 | qfq | 12,568,744 | 55,073,685 | -0.68% |
| 2025-02-17 | 4.32 | 4.39 | 4.29 | 4.38 | 4.03 | qfq | 14,324,700 | 62,245,586 | 1.39% |
| 2025-02-14 | 4.37 | 4.37 | 4.32 | 4.32 | 3.97 | qfq | 8,450,649 | 36,647,067 | -1.14% |
| 2025-02-13 | 4.36 | 4.37 | 4.34 | 4.37 | 4.02 | qfq | 9,186,640 | 40,032,102 | 0.23% |
| 2025-02-12 | 4.37 | 4.38 | 4.32 | 4.36 | 4.01 | qfq | 12,721,566 | 55,322,427 | 0.00% |
| 2025-02-11 | 4.35 | 4.37 | 4.34 | 4.36 | 4.01 | qfq | 11,147,656 | 48,575,031 | 0.46% |
| 2025-02-10 | 4.35 | 4.39 | 4.32 | 4.34 | 3.99 | qfq | 11,887,944 | 51,663,947 | -0.23% |
| 2025-02-07 | 4.31 | 4.36 | 4.29 | 4.35 | 4.00 | qfq | 11,220,412 | 48,634,801 | 0.69% |
| 2025-02-06 | 4.28 | 4.33 | 4.27 | 4.32 | 3.97 | qfq | 9,720,966 | 41,845,742 | 0.93% |
| 2025-02-05 | 4.42 | 4.43 | 4.27 | 4.28 | 3.94 | qfq | 15,918,908 | 68,824,099 | -2.73% |
| 2025-01-27 | 4.31 | 4.43 | 4.30 | 4.40 | 4.05 | qfq | 15,744,401 | 69,082,999 | 2.33% |
| 2025-01-24 | 4.30 | 4.32 | 4.24 | 4.30 | 3.95 | qfq | 12,081,900 | 51,664,006 | 0.00% |
| 2025-01-23 | 4.27 | 4.34 | 4.27 | 4.30 | 3.95 | qfq | 12,270,101 | 52,931,892 | 1.42% |
| 2025-01-22 | 4.28 | 4.28 | 4.22 | 4.24 | 3.90 | qfq | 7,470,152 | 31,681,117 | -0.70% |
| 2025-01-21 | 4.31 | 4.32 | 4.25 | 4.27 | 3.93 | qfq | 7,782,600 | 33,280,265 | -0.70% |
| 2025-01-20 | 4.31 | 4.35 | 4.29 | 4.30 | 3.95 | qfq | 7,498,000 | 32,376,707 | 0.47% |
| 2025-01-17 | 4.31 | 4.31 | 4.26 | 4.28 | 3.94 | qfq | 8,120,580 | 34,820,183 | -0.70% |
| 2025-01-16 | 4.30 | 4.35 | 4.28 | 4.31 | 3.96 | qfq | 9,538,900 | 41,122,098 | 0.94% |
| 2025-01-15 | 4.26 | 4.37 | 4.25 | 4.27 | 3.93 | qfq | 12,865,016 | 55,409,145 | 0.71% |
| 2025-01-14 | 4.17 | 4.26 | 4.16 | 4.24 | 3.90 | qfq | 12,693,742 | 53,750,208 | 1.92% |
| 2025-01-13 | 4.18 | 4.20 | 4.11 | 4.16 | 3.82 | qfq | 12,247,106 | 50,889,737 | -0.95% |
| 2025-01-10 | 4.29 | 4.30 | 4.20 | 4.20 | 3.86 | qfq | 13,849,927 | 58,527,097 | -2.10% |
| 2025-01-09 | 4.40 | 4.40 | 4.29 | 4.29 | 3.94 | qfq | 13,281,501 | 57,432,460 | -2.72% |
| 2025-01-08 | 4.39 | 4.44 | 4.34 | 4.41 | 4.05 | qfq | 11,659,717 | 51,262,332 | -0.23% |
| 2025-01-07 | 4.43 | 4.45 | 4.36 | 4.42 | 4.06 | qfq | 10,286,002 | 45,269,457 | -0.23% |
| 2025-01-06 | 4.40 | 4.43 | 4.33 | 4.43 | 4.07 | qfq | 12,801,300 | 56,165,725 | 0.68% |
| 2025-01-03 | 4.50 | 4.52 | 4.38 | 4.40 | 4.05 | qfq | 18,315,345 | 81,226,567 | -2.22% |
| 2025-01-02 | 4.61 | 4.68 | 4.45 | 4.50 | 4.14 | qfq | 22,425,912 | 102,305,619 | -2.17% |
| 2024-12-31 | 4.67 | 4.72 | 4.59 | 4.60 | 4.23 | qfq | 16,260,600 | 75,586,922 | -1.50% |
| 2024-12-30 | 4.67 | 4.70 | 4.64 | 4.67 | 4.29 | qfq | 12,450,500 | 58,114,988 | 0.00% |
| 2024-12-27 | 4.63 | 4.69 | 4.61 | 4.67 | 4.29 | qfq | 15,893,358 | 74,033,681 | 0.65% |
| 2024-12-26 | 4.70 | 4.71 | 4.62 | 4.64 | 4.27 | qfq | 14,717,932 | 68,461,700 | -1.69% |
| 2024-12-25 | 4.80 | 4.80 | 4.62 | 4.72 | 4.34 | qfq | 22,697,178 | 106,415,585 | -1.26% |
| 2024-12-24 | 4.68 | 4.78 | 4.63 | 4.78 | 4.39 | qfq | 25,176,956 | 119,310,534 | 2.80% |
| 2024-12-23 | 4.70 | 4.79 | 4.63 | 4.65 | 4.28 | qfq | 21,923,684 | 103,350,777 | -1.06% |
| 2024-12-20 | 4.56 | 4.88 | 4.55 | 4.70 | 4.32 | qfq | 36,536,988 | 172,984,932 | 3.07% |
| 2024-12-19 | 4.63 | 4.64 | 4.50 | 4.56 | 4.19 | qfq | 18,440,327 | 83,992,612 | -1.94% |
| 2024-12-18 | 4.65 | 4.68 | 4.61 | 4.65 | 4.28 | qfq | 15,886,684 | 73,810,027 | 0.43% |
| 2024-12-17 | 4.73 | 4.78 | 4.61 | 4.63 | 4.26 | qfq | 23,053,277 | 107,854,552 | -1.91% |
| 2024-12-16 | 4.60 | 4.76 | 4.59 | 4.72 | 4.34 | qfq | 30,738,428 | 144,510,281 | 2.61% |
| 2024-12-13 | 4.64 | 4.70 | 4.58 | 4.60 | 4.23 | qfq | 26,816,640 | 124,670,483 | -1.50% |
| 2024-12-12 | 4.54 | 4.72 | 4.53 | 4.67 | 4.29 | qfq | 25,080,292 | 116,047,163 | 2.64% |
| 2024-12-11 | 4.49 | 4.56 | 4.48 | 4.55 | 4.18 | qfq | 15,060,501 | 68,068,521 | 1.34% |
| 2024-12-10 | 4.61 | 4.63 | 4.48 | 4.49 | 4.13 | qfq | 24,850,329 | 112,688,334 | -1.10% |
| 2024-12-09 | 4.48 | 4.62 | 4.47 | 4.54 | 4.17 | qfq | 28,452,536 | 129,453,795 | 1.11% |
| 2024-12-06 | 4.35 | 4.50 | 4.35 | 4.49 | 4.13 | qfq | 31,701,884 | 140,449,199 | 3.22% |
| 2024-12-05 | 4.34 | 4.36 | 4.32 | 4.35 | 4.00 | qfq | 15,599,840 | 67,745,688 | 0.00% |
| 2024-12-04 | 4.38 | 4.38 | 4.31 | 4.35 | 4.00 | qfq | 16,956,530 | 73,719,341 | -0.68% |
| 2024-12-03 | 4.35 | 4.38 | 4.32 | 4.38 | 4.03 | qfq | 22,386,964 | 97,573,333 | 0.92% |
| 2024-12-02 | 4.34 | 4.37 | 4.29 | 4.34 | 3.99 | qfq | 23,909,494 | 103,541,847 | 0.00% |
| 2024-11-29 | 4.29 | 4.35 | 4.29 | 4.34 | 3.99 | qfq | 22,602,484 | 97,946,600 | 0.93% |
| 2024-11-28 | 4.28 | 4.33 | 4.26 | 4.30 | 3.95 | qfq | 24,309,140 | 104,479,913 | 0.47% |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.28 | 3.94 | qfq | 21,311,324 | 89,801,205 | 0.00% |
| 2024-11-26 | 4.24 | 4.31 | 4.23 | 4.28 | 3.94 | qfq | 18,469,164 | 79,188,842 | 0.71% |
| 2024-11-25 | 4.21 | 4.31 | 4.20 | 4.25 | 3.91 | qfq | 23,274,221 | 99,081,913 | 1.19% |
| 2024-11-22 | 4.28 | 4.33 | 4.19 | 4.20 | 3.86 | qfq | 21,422,300 | 91,421,196 | -1.87% |
| 2024-11-21 | 4.28 | 4.30 | 4.24 | 4.28 | 3.94 | qfq | 12,512,820 | 53,359,694 | -0.23% |
| 2024-11-20 | 4.25 | 4.30 | 4.24 | 4.29 | 3.94 | qfq | 19,435,814 | 83,065,837 | 0.47% |
| 2024-11-19 | 4.30 | 4.31 | 4.21 | 4.27 | 3.93 | qfq | 23,204,760 | 98,873,328 | 0.23% |
| 2024-11-18 | 4.19 | 4.34 | 4.19 | 4.26 | 3.92 | qfq | 35,410,275 | 151,369,327 | 2.65% |
| 2024-11-15 | 4.17 | 4.22 | 4.15 | 4.15 | 3.82 | qfq | 13,590,320 | 56,961,850 | -0.48% |
| 2024-11-14 | 4.24 | 4.25 | 4.16 | 4.17 | 3.83 | qfq | 12,841,600 | 53,922,579 | -1.65% |
| 2024-11-13 | 4.23 | 4.27 | 4.21 | 4.24 | 3.90 | qfq | 16,792,356 | 71,279,609 | 0.47% |
| 2024-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | 3.88 | qfq | 18,634,191 | 79,413,017 | -1.17% |
| 2024-11-11 | 4.24 | 4.32 | 4.22 | 4.27 | 3.93 | qfq | 16,194,541 | 69,035,354 | 0.47% |
| 2024-11-08 | 4.34 | 4.36 | 4.22 | 4.25 | 3.91 | qfq | 21,645,813 | 92,544,031 | -1.62% |
| 2024-11-07 | 4.20 | 4.32 | 4.18 | 4.32 | 3.97 | qfq | 22,338,988 | 95,236,853 | 2.61% |
| 2024-11-06 | 4.23 | 4.24 | 4.18 | 4.21 | 3.87 | qfq | 17,757,877 | 74,711,506 | -0.47% |
| 2024-11-05 | 4.16 | 4.23 | 4.15 | 4.23 | 3.89 | qfq | 21,481,482 | 89,933,719 | 1.68% |
| 2024-11-04 | 4.14 | 4.16 | 4.11 | 4.16 | 3.82 | qfq | 12,823,041 | 52,997,100 | 0.73% |
| 2024-11-01 | 4.10 | 4.17 | 4.10 | 4.13 | 3.80 | qfq | 20,114,535 | 83,177,385 | 0.24% |
| 2024-10-31 | 4.09 | 4.13 | 4.08 | 4.12 | 3.79 | qfq | 13,797,822 | 56,697,942 | 0.73% |
| 2024-10-30 | 4.09 | 4.13 | 4.05 | 4.09 | 3.76 | qfq | 13,646,607 | 55,746,859 | 0.00% |
| 2024-10-29 | 4.17 | 4.19 | 4.08 | 4.09 | 3.76 | qfq | 16,230,877 | 66,861,065 | -1.92% |
| 2024-10-28 | 4.10 | 4.17 | 4.08 | 4.17 | 3.83 | qfq | 21,273,249 | 87,966,355 | 1.96% |
| 2024-10-25 | 4.08 | 4.10 | 4.07 | 4.09 | 3.76 | qfq | 10,474,365 | 42,811,365 | 0.25% |
| 2024-10-24 | 4.09 | 4.09 | 4.05 | 4.08 | 3.75 | qfq | 8,474,869 | 34,495,994 | -0.49% |
| 2024-10-23 | 4.09 | 4.11 | 4.07 | 4.10 | 3.77 | qfq | 15,699,401 | 64,262,036 | 0.24% |
| 2024-10-22 | 4.10 | 4.13 | 4.06 | 4.09 | 3.76 | qfq | 20,885,951 | 85,410,145 | -0.49% |
| 2024-10-21 | 4.13 | 4.13 | 4.08 | 4.11 | 3.78 | qfq | 14,105,172 | 57,862,982 | -0.48% |
| 2024-10-18 | 4.08 | 4.17 | 4.03 | 4.13 | 3.80 | qfq | 18,023,440 | 74,007,346 | 1.23% |
| 2024-10-17 | 4.16 | 4.17 | 4.07 | 4.08 | 3.75 | qfq | 13,817,673 | 56,783,352 | -1.69% |
| 2024-10-16 | 4.08 | 4.18 | 4.06 | 4.15 | 3.82 | qfq | 14,747,070 | 61,039,728 | 1.47% |
| 2024-10-15 | 4.15 | 4.16 | 4.09 | 4.09 | 3.76 | qfq | 12,458,454 | 51,396,390 | -1.68% |
| 2024-10-14 | 4.11 | 4.17 | 4.08 | 4.16 | 3.82 | qfq | 16,520,708 | 68,296,980 | 1.96% |
| 2024-10-11 | 4.17 | 4.20 | 4.05 | 4.08 | 3.75 | qfq | 20,815,812 | 85,962,793 | -2.16% |
| 2024-10-10 | 4.10 | 4.28 | 4.08 | 4.17 | 3.83 | qfq | 28,554,556 | 119,347,335 | 1.96% |
| 2024-10-09 | 4.34 | 4.35 | 4.04 | 4.09 | 3.76 | qfq | 36,285,199 | 151,083,987 | -6.83% |
| 2024-10-08 | 4.75 | 4.77 | 4.22 | 4.39 | 4.04 | qfq | 62,216,449 | 279,410,093 | 1.15% |
| 2024-09-30 | 4.18 | 4.42 | 4.10 | 4.34 | 3.99 | qfq | 52,529,566 | 223,898,171 | 5.85% |
| 2024-09-27 | 4.10 | 4.13 | 4.01 | 4.10 | 3.77 | qfq | 18,257,689 | 74,242,743 | 1.49% |
| 2024-09-26 | 3.99 | 4.04 | 3.91 | 4.04 | 3.71 | qfq | 23,111,364 | 91,737,174 | 1.51% |
| 2024-09-25 | 3.88 | 4.02 | 3.88 | 3.98 | 3.66 | qfq | 29,885,630 | 118,693,825 | 2.84% |
| 2024-09-24 | 3.74 | 3.87 | 3.74 | 3.87 | 3.56 | qfq | 21,508,259 | 81,983,378 | 3.48% |
| 2024-09-23 | 3.72 | 3.75 | 3.71 | 3.74 | 3.44 | qfq | 6,134,700 | 22,915,613 | 0.54% |
| 2024-09-20 | 3.76 | 3.76 | 3.70 | 3.72 | 3.42 | qfq | 5,854,933 | 21,820,239 | -1.06% |
| 2024-09-19 | 3.75 | 3.77 | 3.71 | 3.76 | 3.46 | qfq | 9,773,215 | 36,578,339 | 0.27% |
| 2024-09-18 | 3.70 | 3.77 | 3.68 | 3.75 | 3.45 | qfq | 10,696,668 | 39,843,253 | 1.08% |
| 2024-09-13 | 3.67 | 3.74 | 3.66 | 3.71 | 3.41 | qfq | 19,373,528 | 71,955,678 | 1.09% |
| 2024-09-12 | 3.65 | 3.71 | 3.64 | 3.67 | 3.37 | qfq | 14,779,303 | 54,467,402 | 0.27% |
| 2024-09-11 | 3.66 | 3.67 | 3.61 | 3.66 | 3.37 | qfq | 13,603,298 | 49,579,337 | -0.81% |
| 2024-09-10 | 3.69 | 3.72 | 3.63 | 3.69 | 3.39 | qfq | 13,186,641 | 48,343,111 | 0.00% |
| 2024-09-09 | 3.79 | 3.79 | 3.68 | 3.69 | 3.39 | qfq | 14,444,128 | 53,636,774 | -2.89% |
| 2024-09-06 | 3.83 | 3.89 | 3.79 | 3.80 | 3.49 | qfq | 12,783,820 | 49,104,119 | -0.78% |
| 2024-09-05 | 3.79 | 3.83 | 3.78 | 3.83 | 3.52 | qfq | 10,199,877 | 38,885,458 | 0.79% |
| 2024-09-04 | 3.81 | 3.82 | 3.77 | 3.80 | 3.49 | qfq | 13,236,355 | 50,246,347 | -0.78% |
| 2024-09-03 | 3.90 | 3.90 | 3.78 | 3.83 | 3.52 | qfq | 22,430,095 | 85,936,251 | -2.05% |
| 2024-09-02 | 3.97 | 4.01 | 3.89 | 3.91 | 3.60 | qfq | 24,007,372 | 94,718,266 | -2.01% |
| 2024-08-30 | 4.10 | 4.11 | 3.94 | 3.99 | 3.67 | qfq | 36,108,628 | 144,463,558 | -4.32% |
| 2024-08-29 | 4.31 | 4.31 | 4.13 | 4.17 | 3.83 | qfq | 18,948,272 | 79,319,501 | -2.80% |
| 2024-08-28 | 4.32 | 4.34 | 4.29 | 4.29 | 3.94 | qfq | 6,568,942 | 28,314,849 | -0.92% |
| 2024-08-27 | 4.36 | 4.38 | 4.32 | 4.33 | 3.98 | qfq | 9,853,340 | 42,793,664 | -0.46% |
| 2024-08-26 | 4.40 | 4.41 | 4.31 | 4.35 | 4.00 | qfq | 11,385,587 | 49,527,857 | -1.14% |
| 2024-08-23 | 4.44 | 4.45 | 4.35 | 4.40 | 4.05 | qfq | 9,510,480 | 41,723,516 | -0.90% |
| 2024-08-22 | 4.45 | 4.48 | 4.43 | 4.44 | 4.08 | qfq | 11,691,950 | 52,113,587 | 0.00% |
| 2024-08-21 | 4.45 | 4.49 | 4.41 | 4.44 | 4.08 | qfq | 9,872,920 | 43,914,708 | -0.45% |
| 2024-08-20 | 4.50 | 4.52 | 4.43 | 4.46 | 4.10 | qfq | 10,056,800 | 44,833,963 | -0.89% |
| 2024-08-19 | 4.43 | 4.51 | 4.43 | 4.50 | 4.14 | qfq | 10,037,248 | 44,949,805 | 1.12% |
| 2024-08-16 | 4.42 | 4.50 | 4.40 | 4.45 | 4.09 | qfq | 14,010,834 | 62,476,529 | 0.68% |
| 2024-08-15 | 4.42 | 4.43 | 4.38 | 4.42 | 4.06 | qfq | 10,254,211 | 45,146,451 | 0.23% |
| 2024-08-14 | 4.40 | 4.45 | 4.38 | 4.41 | 4.05 | qfq | 9,557,600 | 42,266,017 | 0.23% |
| 2024-08-13 | 4.32 | 4.40 | 4.32 | 4.40 | 4.05 | qfq | 12,033,000 | 52,592,745 | 1.62% |
| 2024-08-12 | 4.34 | 4.36 | 4.31 | 4.33 | 3.98 | qfq | 6,589,100 | 28,553,804 | -0.23% |
| 2024-08-09 | 4.36 | 4.37 | 4.33 | 4.34 | 3.99 | qfq | 6,419,240 | 27,914,921 | -0.23% |
| 2024-08-08 | 4.34 | 4.38 | 4.32 | 4.35 | 4.00 | qfq | 7,434,598 | 32,367,376 | 0.23% |
| 2024-08-07 | 4.31 | 4.36 | 4.28 | 4.34 | 3.99 | qfq | 10,182,200 | 44,054,207 | 0.70% |
| 2024-08-06 | 4.43 | 4.45 | 4.25 | 4.31 | 3.96 | qfq | 22,803,734 | 98,819,614 | -2.27% |
| 2024-08-05 | 4.46 | 4.51 | 4.41 | 4.41 | 4.05 | qfq | 14,041,891 | 62,518,799 | -1.78% |
| 2024-08-02 | 4.50 | 4.51 | 4.46 | 4.49 | 4.13 | qfq | 10,840,980 | 48,616,542 | -0.44% |
| 2024-08-01 | 4.42 | 4.53 | 4.40 | 4.51 | 4.15 | qfq | 19,629,743 | 87,980,438 | 1.81% |
| 2024-07-31 | 4.37 | 4.45 | 4.36 | 4.43 | 4.07 | qfq | 19,486,400 | 86,028,966 | 1.37% |
| 2024-07-30 | 4.36 | 4.37 | 4.30 | 4.37 | 4.02 | qfq | 11,988,072 | 52,011,974 | 0.46% |
| 2024-07-29 | 4.29 | 4.36 | 4.28 | 4.35 | 4.00 | qfq | 11,236,475 | 48,720,117 | 1.16% |
| 2024-07-26 | 4.26 | 4.30 | 4.25 | 4.30 | 3.95 | qfq | 12,140,088 | 51,990,313 | 0.94% |
| 2024-07-25 | 4.29 | 4.32 | 4.25 | 4.26 | 3.92 | qfq | 14,217,754 | 60,716,621 | -0.47% |
| 2024-07-24 | 4.28 | 4.33 | 4.26 | 4.28 | 3.94 | qfq | 12,593,805 | 54,106,648 | 0.00% |
| 2024-07-23 | 4.30 | 4.37 | 4.28 | 4.28 | 3.94 | qfq | 16,585,096 | 71,752,403 | -0.23% |
| 2024-07-22 | 4.29 | 4.33 | 4.26 | 4.29 | 3.94 | qfq | 10,345,147 | 44,396,690 | -0.46% |
| 2024-07-19 | 4.33 | 4.33 | 4.28 | 4.31 | 3.96 | qfq | 10,764,456 | 46,279,461 | -0.92% |
| 2024-07-18 | 4.28 | 4.35 | 4.21 | 4.35 | 4.00 | qfq | 16,372,880 | 70,317,890 | 1.16% |
| 2024-07-17 | 4.34 | 4.37 | 4.30 | 4.30 | 3.95 | qfq | 11,808,000 | 51,201,597 | -0.92% |
| 2024-07-16 | 4.35 | 4.38 | 4.33 | 4.34 | 3.99 | qfq | 9,258,500 | 40,315,356 | -0.69% |
| 2024-07-15 | 4.37 | 4.41 | 4.31 | 4.37 | 4.02 | qfq | 15,446,132 | 67,499,562 | 0.00% |
| 2024-07-12 | 4.35 | 4.41 | 4.33 | 4.37 | 4.02 | qfq | 11,905,000 | 51,907,537 | 0.46% |
| 2024-07-11 | 4.36 | 4.39 | 4.32 | 4.35 | 4.00 | qfq | 15,278,601 | 66,508,258 | 0.23% |
| 2024-07-10 | 4.41 | 4.46 | 4.33 | 4.34 | 3.99 | qfq | 15,862,911 | 69,590,973 | -2.03% |
| 2024-07-09 | 4.35 | 4.43 | 4.33 | 4.43 | 4.07 | qfq | 15,133,944 | 66,428,840 | 2.31% |
| 2024-07-08 | 4.38 | 4.41 | 4.31 | 4.33 | 3.98 | qfq | 11,616,824 | 50,539,059 | -1.14% |
| 2024-07-05 | 4.35 | 4.40 | 4.33 | 4.38 | 4.03 | qfq | 8,998,671 | 39,275,886 | 0.69% |
| 2024-07-04 | 4.40 | 4.43 | 4.33 | 4.35 | 4.00 | qfq | 11,239,812 | 49,039,441 | -0.91% |
| 2024-07-03 | 4.39 | 4.44 | 4.37 | 4.39 | 4.04 | qfq | 11,471,220 | 50,532,205 | -0.23% |
| 2024-07-02 | 4.35 | 4.41 | 4.33 | 4.40 | 4.05 | qfq | 12,213,947 | 53,456,466 | 0.92% |
| 2024-07-01 | 4.26 | 4.36 | 4.25 | 4.36 | 4.01 | qfq | 11,109,088 | 48,055,965 | 1.63% |
| 2024-06-28 | 4.19 | 4.29 | 4.17 | 4.29 | 3.94 | qfq | 14,450,320 | 61,512,568 | 2.88% |
| 2024-06-27 | 4.21 | 4.23 | 4.17 | 4.17 | 3.83 | qfq | 7,752,412 | 32,482,055 | -1.18% |
| 2024-06-26 | 4.20 | 4.23 | 4.17 | 4.22 | 3.88 | qfq | 8,294,584 | 34,865,102 | 0.48% |
| 2024-06-25 | 4.23 | 4.26 | 4.19 | 4.20 | 3.86 | qfq | 12,616,522 | 53,312,586 | -0.94% |
| 2024-06-24 | 4.29 | 4.29 | 4.16 | 4.24 | 3.90 | qfq | 16,070,000 | 67,622,193 | -1.62% |
| 2024-06-21 | 4.29 | 4.35 | 4.27 | 4.31 | 3.96 | qfq | 8,541,816 | 36,832,024 | 0.47% |
| 2024-06-20 | 4.36 | 4.41 | 4.27 | 4.29 | 3.94 | qfq | 10,535,616 | 45,419,346 | -1.61% |
| 2024-06-19 | 4.31 | 4.40 | 4.30 | 4.36 | 4.01 | qfq | 17,075,268 | 74,484,609 | 1.40% |
| 2024-06-18 | 4.24 | 4.30 | 4.21 | 4.30 | 3.95 | qfq | 15,405,752 | 65,602,889 | 1.18% |
| 2024-06-17 | 4.25 | 4.30 | 4.20 | 4.25 | 3.91 | qfq | 13,206,832 | 56,039,554 | -0.70% |
| 2024-06-14 | 4.17 | 4.31 | 4.16 | 4.28 | 3.94 | qfq | 13,976,552 | 59,193,181 | 2.39% |
| 2024-06-13 | 4.27 | 4.33 | 4.16 | 4.18 | 3.84 | qfq | 12,534,300 | 52,840,739 | -2.56% |
| 2024-06-12 | 4.20 | 4.31 | 4.18 | 4.29 | 3.94 | qfq | 13,806,812 | 58,549,048 | 1.66% |
| 2024-06-11 | 4.31 | 4.35 | 4.16 | 4.22 | 3.88 | qfq | 13,927,126 | 58,867,582 | -1.63% |
| 2024-06-07 | 4.22 | 4.31 | 4.20 | 4.29 | 3.94 | qfq | 15,367,390 | 65,380,024 | -1.61% |
| 2024-06-06 | 4.40 | 4.42 | 4.32 | 4.36 | 3.83 | qfq | 14,889,516 | 64,868,419 | -0.91% |
| 2024-06-05 | 4.49 | 4.51 | 4.40 | 4.40 | 3.87 | qfq | 11,566,900 | 51,463,442 | -2.44% |
| 2024-06-04 | 4.43 | 4.54 | 4.41 | 4.51 | 3.97 | qfq | 14,078,791 | 63,161,498 | 1.81% |
| 2024-06-03 | 4.49 | 4.49 | 4.40 | 4.43 | 3.90 | qfq | 12,125,918 | 53,794,124 | -1.12% |
| 2024-05-31 | 4.48 | 4.52 | 4.46 | 4.48 | 3.94 | qfq | 8,245,772 | 36,973,434 | 0.00% |
| 2024-05-30 | 4.55 | 4.59 | 4.46 | 4.48 | 3.94 | qfq | 11,284,895 | 51,014,713 | -1.54% |
| 2024-05-29 | 4.58 | 4.61 | 4.53 | 4.55 | 4.00 | qfq | 9,319,980 | 42,556,479 | -0.22% |
| 2024-05-28 | 4.67 | 4.67 | 4.56 | 4.56 | 4.01 | qfq | 12,559,100 | 57,692,257 | -2.36% |
| 2024-05-27 | 4.59 | 4.67 | 4.59 | 4.67 | 4.11 | qfq | 10,051,800 | 46,456,412 | 1.74% |
| 2024-05-24 | 4.56 | 4.64 | 4.56 | 4.59 | 4.04 | qfq | 11,979,892 | 55,166,201 | 0.66% |
| 2024-05-23 | 4.66 | 4.69 | 4.56 | 4.56 | 4.01 | qfq | 14,711,656 | 67,720,679 | -2.98% |
| 2024-05-22 | 4.68 | 4.75 | 4.67 | 4.70 | 4.13 | qfq | 11,857,856 | 55,854,035 | 0.00% |
| 2024-05-21 | 4.68 | 4.72 | 4.64 | 4.70 | 4.13 | qfq | 14,331,070 | 67,088,929 | 0.64% |
| 2024-05-20 | 4.60 | 4.68 | 4.60 | 4.67 | 4.11 | qfq | 19,214,985 | 89,067,441 | 1.52% |
| 2024-05-17 | 4.58 | 4.60 | 4.50 | 4.60 | 4.05 | qfq | 14,323,673 | 65,151,603 | 0.88% |
| 2024-05-16 | 4.60 | 4.63 | 4.55 | 4.56 | 4.01 | qfq | 12,767,750 | 58,551,741 | -0.87% |
| 2024-05-15 | 4.66 | 4.66 | 4.58 | 4.60 | 4.05 | qfq | 15,192,900 | 69,964,546 | -1.29% |
| 2024-05-14 | 4.68 | 4.70 | 4.64 | 4.66 | 4.10 | qfq | 9,796,118 | 45,716,708 | -0.43% |
| 2024-05-13 | 4.61 | 4.72 | 4.60 | 4.68 | 4.12 | qfq | 16,454,531 | 76,747,242 | 1.08% |
| 2024-05-10 | 4.60 | 4.65 | 4.57 | 4.63 | 4.07 | qfq | 14,721,096 | 67,923,244 | 0.43% |
| 2024-05-09 | 4.53 | 4.62 | 4.53 | 4.61 | 4.05 | qfq | 16,018,864 | 73,524,552 | 1.54% |
| 2024-05-08 | 4.55 | 4.61 | 4.53 | 4.54 | 3.99 | qfq | 18,024,400 | 82,256,367 | -0.66% |
| 2024-05-07 | 4.59 | 4.59 | 4.53 | 4.57 | 4.02 | qfq | 16,644,284 | 75,848,601 | -0.22% |
| 2024-05-06 | 4.44 | 4.60 | 4.41 | 4.58 | 4.03 | qfq | 27,653,470 | 125,269,016 | 3.62% |
| 2024-04-30 | 4.30 | 4.44 | 4.28 | 4.42 | 3.89 | qfq | 25,910,824 | 113,780,705 | 1.14% |
| 2024-04-29 | 4.44 | 4.44 | 4.35 | 4.37 | 3.84 | qfq | 30,745,311 | 134,705,726 | -2.02% |
| 2024-04-26 | 4.52 | 4.53 | 4.39 | 4.46 | 3.92 | qfq | 21,403,320 | 94,846,480 | -1.33% |
| 2024-04-25 | 4.46 | 4.56 | 4.46 | 4.52 | 3.97 | qfq | 19,315,038 | 87,141,478 | 1.12% |
| 2024-04-24 | 4.42 | 4.49 | 4.39 | 4.47 | 3.93 | qfq | 21,758,011 | 96,609,815 | 0.90% |
| 2024-04-23 | 4.50 | 4.52 | 4.41 | 4.43 | 3.90 | qfq | 24,386,724 | 108,900,079 | -1.99% |
| 2024-04-22 | 4.61 | 4.65 | 4.49 | 4.52 | 3.97 | qfq | 28,596,469 | 130,138,052 | -1.31% |
| 2024-04-19 | 4.60 | 4.72 | 4.56 | 4.58 | 4.03 | qfq | 37,043,792 | 171,580,932 | 1.33% |
| 2024-04-18 | 4.60 | 4.62 | 4.49 | 4.52 | 3.97 | qfq | 19,432,179 | 88,257,601 | -1.53% |
| 2024-04-17 | 4.49 | 4.59 | 4.46 | 4.59 | 4.04 | qfq | 22,709,080 | 103,019,041 | 2.68% |
| 2024-04-16 | 4.58 | 4.62 | 4.45 | 4.47 | 3.93 | qfq | 28,916,711 | 130,701,370 | -2.61% |
| 2024-04-15 | 4.58 | 4.66 | 4.46 | 4.59 | 4.04 | qfq | 28,579,115 | 130,869,667 | 1.32% |
| 2024-04-12 | 4.44 | 4.56 | 4.44 | 4.53 | 3.98 | qfq | 14,938,785 | 67,449,093 | 1.57% |
| 2024-04-11 | 4.36 | 4.50 | 4.34 | 4.46 | 3.92 | qfq | 17,782,863 | 78,946,996 | 2.29% |
| 2024-04-10 | 4.36 | 4.41 | 4.33 | 4.36 | 3.83 | qfq | 16,300,686 | 71,254,299 | -0.23% |
| 2024-04-09 | 4.40 | 4.41 | 4.34 | 4.37 | 3.84 | qfq | 13,524,941 | 59,099,577 | -0.91% |
| 2024-04-08 | 4.39 | 4.46 | 4.36 | 4.41 | 3.88 | qfq | 16,966,281 | 74,942,097 | 0.23% |
| 2024-04-03 | 4.39 | 4.40 | 4.33 | 4.40 | 3.87 | qfq | 13,495,871 | 59,007,218 | 0.46% |
| 2024-04-02 | 4.36 | 4.42 | 4.32 | 4.38 | 3.85 | qfq | 14,797,962 | 64,790,167 | 0.92% |
| 2024-04-01 | 4.43 | 4.48 | 4.31 | 4.34 | 3.82 | qfq | 27,151,428 | 118,303,630 | -2.91% |
| 2024-03-29 | 4.28 | 4.49 | 4.23 | 4.47 | 3.93 | qfq | 23,601,551 | 102,969,725 | 4.44% |
| 2024-03-28 | 4.21 | 4.29 | 4.19 | 4.28 | 3.76 | qfq | 15,931,833 | 67,831,444 | 1.66% |
| 2024-03-27 | 4.23 | 4.30 | 4.20 | 4.21 | 3.70 | qfq | 12,654,925 | 53,663,108 | -0.94% |
| 2024-03-26 | 4.25 | 4.27 | 4.18 | 4.25 | 3.74 | qfq | 16,326,726 | 68,860,796 | 0.00% |
| 2024-03-25 | 4.21 | 4.33 | 4.20 | 4.25 | 3.74 | qfq | 15,748,965 | 67,384,887 | 0.47% |
| 2024-03-22 | 4.27 | 4.29 | 4.18 | 4.23 | 3.72 | qfq | 18,563,031 | 78,384,954 | -1.40% |
| 2024-03-21 | 4.38 | 4.39 | 4.28 | 4.29 | 3.77 | qfq | 14,755,580 | 63,734,496 | -2.05% |
| 2024-03-20 | 4.27 | 4.38 | 4.26 | 4.38 | 3.85 | qfq | 18,844,567 | 81,570,980 | 2.82% |
| 2024-03-19 | 4.28 | 4.31 | 4.23 | 4.26 | 3.75 | qfq | 20,493,425 | 87,507,316 | -0.70% |
| 2024-03-18 | 4.20 | 4.30 | 4.18 | 4.29 | 3.77 | qfq | 21,815,081 | 92,866,696 | 1.90% |
| 2024-03-15 | 4.16 | 4.21 | 4.13 | 4.21 | 3.70 | qfq | 23,367,037 | 97,634,642 | 0.96% |
| 2024-03-14 | 4.08 | 4.18 | 4.07 | 4.17 | 3.67 | qfq | 33,143,763 | 137,229,263 | 2.21% |
| 2024-03-13 | 4.00 | 4.11 | 3.98 | 4.08 | 3.59 | qfq | 23,793,695 | 96,115,379 | 1.75% |
| 2024-03-12 | 4.06 | 4.08 | 3.96 | 4.01 | 3.53 | qfq | 26,117,680 | 104,515,155 | -1.47% |
| 2024-03-11 | 4.00 | 4.13 | 3.99 | 4.07 | 3.58 | qfq | 30,853,222 | 125,353,139 | 1.75% |
| 2024-03-08 | 3.95 | 4.00 | 3.93 | 4.00 | 3.52 | qfq | 18,322,336 | 72,773,231 | 1.01% |
| 2024-03-07 | 3.92 | 3.97 | 3.91 | 3.96 | 3.48 | qfq | 17,421,300 | 68,754,720 | 1.02% |
| 2024-03-06 | 3.90 | 3.96 | 3.90 | 3.92 | 3.45 | qfq | 15,832,423 | 62,295,036 | 0.00% |
| 2024-03-05 | 3.87 | 3.94 | 3.86 | 3.92 | 3.45 | qfq | 18,613,664 | 72,691,998 | 1.03% |
| 2024-03-04 | 3.89 | 3.89 | 3.86 | 3.88 | 3.41 | qfq | 11,058,200 | 42,838,826 | -0.26% |
| 2024-03-01 | 3.90 | 3.90 | 3.86 | 3.89 | 3.42 | qfq | 16,900,170 | 65,576,711 | 0.00% |
| 2024-02-29 | 3.83 | 3.89 | 3.83 | 3.89 | 3.42 | qfq | 24,179,236 | 93,457,604 | 1.04% |
| 2024-02-28 | 3.93 | 3.95 | 3.84 | 3.85 | 3.39 | qfq | 28,141,440 | 109,575,151 | -2.04% |
| 2024-02-27 | 3.89 | 3.94 | 3.87 | 3.93 | 3.46 | qfq | 17,241,700 | 67,394,901 | 0.51% |
| 2024-02-26 | 4.00 | 4.00 | 3.90 | 3.91 | 3.44 | qfq | 29,741,063 | 116,959,778 | -2.25% |
| 2024-02-23 | 3.92 | 4.02 | 3.90 | 4.00 | 3.52 | qfq | 26,594,717 | 106,013,607 | 2.30% |
| 2024-02-22 | 3.88 | 3.91 | 3.85 | 3.91 | 3.44 | qfq | 15,524,699 | 60,267,522 | 0.77% |
| 2024-02-21 | 3.89 | 3.97 | 3.86 | 3.88 | 3.41 | qfq | 25,806,062 | 101,070,742 | 0.00% |
| 2024-02-20 | 3.86 | 3.90 | 3.83 | 3.88 | 3.41 | qfq | 19,638,509 | 76,091,391 | 0.26% |
| 2024-02-19 | 3.78 | 3.87 | 3.75 | 3.87 | 3.40 | qfq | 29,279,789 | 111,918,265 | 3.48% |
| 2024-02-08 | 3.59 | 3.74 | 3.56 | 3.74 | 3.29 | qfq | 40,349,748 | 147,243,400 | 4.76% |
| 2024-02-07 | 3.62 | 3.63 | 3.53 | 3.57 | 3.14 | qfq | 35,407,894 | 126,425,738 | -1.38% |
| 2024-02-06 | 3.51 | 3.66 | 3.40 | 3.62 | 3.18 | qfq | 47,922,316 | 168,806,745 | 2.26% |
| 2024-02-05 | 3.68 | 3.70 | 3.48 | 3.54 | 3.11 | qfq | 42,047,787 | 150,110,159 | -4.84% |
| 2024-02-02 | 3.80 | 3.88 | 3.65 | 3.72 | 3.27 | qfq | 34,866,280 | 131,506,088 | -2.62% |
| 2024-02-01 | 3.86 | 3.90 | 3.77 | 3.82 | 3.36 | qfq | 22,736,700 | 87,026,438 | -1.04% |
| 2024-01-31 | 3.96 | 3.99 | 3.85 | 3.86 | 3.39 | qfq | 23,606,700 | 92,278,105 | -2.77% |
| 2024-01-30 | 4.02 | 4.07 | 3.95 | 3.97 | 3.49 | qfq | 15,024,821 | 60,220,375 | -1.73% |
| 2024-01-29 | 4.04 | 4.09 | 4.01 | 4.04 | 3.55 | qfq | 21,072,460 | 85,414,602 | 0.00% |
| 2024-01-26 | 3.96 | 4.05 | 3.95 | 4.04 | 3.55 | qfq | 26,063,979 | 104,677,581 | 2.54% |
| 2024-01-25 | 3.82 | 3.96 | 3.81 | 3.94 | 3.46 | qfq | 22,425,240 | 87,475,893 | 3.14% |
| 2024-01-24 | 3.69 | 3.83 | 3.66 | 3.82 | 3.36 | qfq | 22,138,250 | 82,841,066 | 3.52% |
| 2024-01-23 | 3.67 | 3.71 | 3.58 | 3.69 | 3.24 | qfq | 20,161,261 | 73,428,957 | 0.27% |
| 2024-01-22 | 3.85 | 3.86 | 3.63 | 3.68 | 3.24 | qfq | 20,756,913 | 77,780,326 | -4.42% |
| 2024-01-19 | 3.89 | 3.92 | 3.84 | 3.85 | 3.39 | qfq | 9,831,816 | 38,137,335 | -1.28% |
| 2024-01-18 | 3.95 | 3.96 | 3.79 | 3.90 | 3.43 | qfq | 20,336,782 | 78,660,995 | -1.76% |
| 2024-01-17 | 4.00 | 4.03 | 3.97 | 3.97 | 3.49 | qfq | 11,802,270 | 47,303,429 | -1.00% |
| 2024-01-16 | 4.04 | 4.05 | 3.96 | 4.01 | 3.53 | qfq | 11,520,536 | 45,998,602 | -0.50% |
| 2024-01-15 | 3.98 | 4.03 | 3.96 | 4.03 | 3.54 | qfq | 10,934,920 | 43,848,879 | 1.26% |
| 2024-01-12 | 3.95 | 4.02 | 3.95 | 3.98 | 3.50 | qfq | 11,062,866 | 44,169,817 | 0.51% |
| 2024-01-11 | 4.00 | 4.00 | 3.94 | 3.96 | 3.48 | qfq | 13,578,075 | 53,823,850 | -0.75% |
| 2024-01-10 | 4.03 | 4.06 | 3.99 | 3.99 | 3.51 | qfq | 9,381,301 | 37,635,390 | -0.99% |
| 2024-01-09 | 3.95 | 4.06 | 3.92 | 4.03 | 3.54 | qfq | 16,152,884 | 64,609,572 | 2.28% |
| 2024-01-08 | 4.00 | 4.01 | 3.93 | 3.94 | 3.46 | qfq | 14,224,600 | 56,395,267 | -1.50% |
| 2024-01-05 | 4.02 | 4.05 | 3.98 | 4.00 | 3.52 | qfq | 14,893,477 | 59,743,294 | -0.50% |
| 2024-01-04 | 3.96 | 4.03 | 3.95 | 4.02 | 3.54 | qfq | 22,496,000 | 89,992,285 | 1.26% |
| 2024-01-03 | 3.90 | 3.98 | 3.90 | 3.97 | 3.49 | qfq | 15,722,394 | 62,093,624 | 1.53% |
| 2024-01-02 | 3.83 | 3.95 | 3.82 | 3.91 | 3.44 | qfq | 24,018,187 | 93,547,514 | 2.36% |
| 2023-12-29 | 3.83 | 3.84 | 3.79 | 3.82 | 3.36 | qfq | 12,860,687 | 49,030,485 | -0.26% |
| 2023-12-28 | 3.85 | 3.87 | 3.81 | 3.83 | 3.37 | qfq | 18,274,981 | 70,135,881 | -0.78% |
| 2023-12-27 | 3.83 | 3.87 | 3.81 | 3.86 | 3.39 | qfq | 10,084,976 | 38,651,203 | 0.78% |
| 2023-12-26 | 3.88 | 3.90 | 3.80 | 3.83 | 3.37 | qfq | 12,917,196 | 49,760,286 | -1.29% |
| 2023-12-25 | 3.94 | 3.94 | 3.84 | 3.88 | 3.41 | qfq | 15,057,435 | 58,406,579 | -1.77% |
| 2023-12-22 | 3.95 | 4.03 | 3.94 | 3.95 | 3.47 | qfq | 13,649,208 | 54,379,373 | -0.50% |
| 2023-12-21 | 3.95 | 3.97 | 3.88 | 3.97 | 3.49 | qfq | 13,666,504 | 53,712,099 | 0.51% |
| 2023-12-20 | 3.97 | 4.01 | 3.95 | 3.95 | 3.47 | qfq | 11,199,816 | 44,643,947 | -0.50% |
| 2023-12-19 | 4.00 | 4.02 | 3.92 | 3.97 | 3.49 | qfq | 12,250,620 | 48,631,754 | -1.00% |
| 2023-12-18 | 4.01 | 4.05 | 4.00 | 4.01 | 3.53 | qfq | 11,711,068 | 47,069,244 | 0.00% |
| 2023-12-15 | 4.05 | 4.07 | 4.00 | 4.01 | 3.53 | qfq | 11,733,394 | 47,274,088 | -0.99% |
| 2023-12-14 | 4.03 | 4.07 | 4.01 | 4.05 | 3.56 | qfq | 11,446,176 | 46,278,047 | 0.50% |
| 2023-12-13 | 4.02 | 4.07 | 4.02 | 4.03 | 3.54 | qfq | 12,344,032 | 49,857,548 | 0.00% |
| 2023-12-12 | 3.97 | 4.03 | 3.96 | 4.03 | 3.54 | qfq | 11,812,168 | 47,175,117 | 1.26% |
| 2023-12-11 | 3.98 | 3.99 | 3.91 | 3.98 | 3.50 | qfq | 21,802,050 | 86,242,403 | -0.50% |
| 2023-12-08 | 4.01 | 4.02 | 3.97 | 4.00 | 3.52 | qfq | 23,502,524 | 93,852,652 | -0.50% |
| 2023-12-07 | 4.04 | 4.05 | 3.99 | 4.02 | 3.54 | qfq | 18,283,968 | 73,482,641 | -0.25% |
| 2023-12-06 | 4.01 | 4.05 | 3.98 | 4.03 | 3.54 | qfq | 15,813,976 | 63,520,843 | 0.25% |
| 2023-12-05 | 4.06 | 4.06 | 4.00 | 4.02 | 3.54 | qfq | 14,310,109 | 57,802,525 | -0.99% |
| 2023-12-04 | 4.01 | 4.06 | 4.01 | 4.06 | 3.57 | qfq | 15,353,275 | 61,959,187 | 1.50% |
| 2023-12-01 | 3.96 | 4.02 | 3.94 | 4.00 | 3.52 | qfq | 13,037,000 | 52,033,625 | 1.01% |
| 2023-11-30 | 3.94 | 3.97 | 3.92 | 3.96 | 3.48 | qfq | 8,597,844 | 33,974,412 | 0.76% |
| 2023-11-29 | 3.95 | 3.98 | 3.93 | 3.93 | 3.46 | qfq | 7,194,001 | 28,419,122 | -0.76% |
| 2023-11-28 | 3.94 | 3.96 | 3.92 | 3.96 | 3.48 | qfq | 8,070,801 | 31,847,509 | 0.25% |
| 2023-11-27 | 3.99 | 4.00 | 3.93 | 3.95 | 3.47 | qfq | 13,407,609 | 52,868,809 | -0.75% |
| 2023-11-24 | 3.94 | 3.99 | 3.94 | 3.98 | 3.50 | qfq | 13,088,920 | 51,897,749 | 0.76% |
| 2023-11-23 | 3.92 | 3.96 | 3.90 | 3.95 | 3.47 | qfq | 10,265,232 | 40,370,067 | 0.51% |
| 2023-11-22 | 3.90 | 3.94 | 3.89 | 3.93 | 3.46 | qfq | 11,768,248 | 46,146,817 | 1.03% |
| 2023-11-21 | 3.89 | 3.94 | 3.88 | 3.89 | 3.42 | qfq | 13,439,998 | 52,554,622 | 0.26% |
| 2023-11-20 | 3.85 | 3.89 | 3.85 | 3.88 | 3.41 | qfq | 8,677,700 | 33,611,872 | 0.52% |
| 2023-11-17 | 3.87 | 3.87 | 3.84 | 3.86 | 3.39 | qfq | 6,332,601 | 24,427,769 | -0.26% |
| 2023-11-16 | 3.87 | 3.89 | 3.85 | 3.87 | 3.40 | qfq | 7,077,869 | 27,383,343 | 0.00% |
| 2023-11-15 | 3.90 | 3.91 | 3.85 | 3.87 | 3.40 | qfq | 8,995,576 | 34,901,824 | -0.51% |
| 2023-11-14 | 3.89 | 3.91 | 3.87 | 3.89 | 3.42 | qfq | 7,561,440 | 29,401,189 | 0.00% |
| 2023-11-13 | 3.89 | 3.91 | 3.86 | 3.89 | 3.42 | qfq | 8,570,700 | 33,309,923 | 0.26% |
| 2023-11-10 | 3.86 | 3.89 | 3.83 | 3.88 | 3.41 | qfq | 11,032,904 | 42,590,618 | 0.52% |
| 2023-11-09 | 3.84 | 3.88 | 3.84 | 3.86 | 3.39 | qfq | 7,547,100 | 29,153,199 | 0.26% |
| 2023-11-08 | 3.87 | 3.88 | 3.83 | 3.85 | 3.39 | qfq | 7,712,800 | 29,762,050 | -0.52% |
| 2023-11-07 | 3.86 | 3.88 | 3.83 | 3.87 | 3.40 | qfq | 10,337,700 | 39,877,139 | 0.00% |
| 2023-11-06 | 3.84 | 3.87 | 3.83 | 3.87 | 3.40 | qfq | 13,005,300 | 50,129,265 | 0.52% |
| 2023-11-03 | 3.88 | 3.91 | 3.84 | 3.85 | 3.39 | qfq | 15,245,716 | 58,981,258 | -1.28% |
| 2023-11-02 | 3.87 | 3.92 | 3.86 | 3.90 | 3.43 | qfq | 12,391,592 | 48,219,724 | 0.52% |
| 2023-11-01 | 3.88 | 3.91 | 3.86 | 3.88 | 3.41 | qfq | 8,676,100 | 33,671,349 | -0.26% |
| 2023-10-31 | 3.90 | 3.90 | 3.86 | 3.89 | 3.42 | qfq | 10,687,828 | 41,544,089 | 0.26% |
| 2023-10-30 | 3.93 | 3.96 | 3.87 | 3.88 | 3.41 | qfq | 16,212,238 | 63,211,387 | -1.02% |
| 2023-10-27 | 3.87 | 3.96 | 3.84 | 3.92 | 3.45 | qfq | 19,590,011 | 76,736,282 | 1.55% |
| 2023-10-26 | 3.82 | 3.87 | 3.78 | 3.86 | 3.39 | qfq | 17,714,786 | 67,811,190 | 1.31% |
| 2023-10-25 | 3.71 | 3.82 | 3.71 | 3.81 | 3.35 | qfq | 16,768,685 | 63,341,463 | 2.70% |
| 2023-10-24 | 3.61 | 3.72 | 3.61 | 3.71 | 3.26 | qfq | 15,653,601 | 57,579,742 | 3.06% |
| 2023-10-23 | 3.65 | 3.67 | 3.58 | 3.60 | 3.17 | qfq | 11,197,788 | 40,541,743 | -1.91% |
| 2023-10-20 | 3.67 | 3.70 | 3.66 | 3.67 | 3.23 | qfq | 9,568,081 | 35,173,638 | -0.27% |
| 2023-10-19 | 3.71 | 3.75 | 3.68 | 3.68 | 3.24 | qfq | 11,225,604 | 41,564,614 | -1.34% |
| 2023-10-18 | 3.82 | 3.82 | 3.73 | 3.73 | 3.28 | qfq | 10,860,687 | 40,824,093 | -2.10% |
| 2023-10-17 | 3.80 | 3.84 | 3.79 | 3.81 | 3.35 | qfq | 8,090,703 | 30,824,668 | 0.00% |
| 2023-10-16 | 3.77 | 3.83 | 3.77 | 3.81 | 3.35 | qfq | 9,031,376 | 34,323,615 | 0.79% |
| 2023-10-13 | 3.82 | 3.83 | 3.77 | 3.78 | 3.32 | qfq | 8,046,120 | 30,545,302 | -1.56% |
| 2023-10-12 | 3.80 | 3.86 | 3.80 | 3.84 | 3.38 | qfq | 9,417,454 | 36,129,855 | 1.05% |
| 2023-10-11 | 3.85 | 3.86 | 3.78 | 3.80 | 3.34 | qfq | 10,830,536 | 41,304,470 | -0.78% |
| 2023-10-10 | 3.90 | 3.92 | 3.82 | 3.83 | 3.37 | qfq | 11,046,928 | 42,532,552 | -1.54% |
| 2023-10-09 | 3.95 | 3.95 | 3.85 | 3.89 | 3.42 | qfq | 10,330,545 | 40,131,375 | -1.52% |
| 2023-09-28 | 3.94 | 3.95 | 3.91 | 3.95 | 3.47 | qfq | 10,115,680 | 39,771,526 | 0.51% |
| 2023-09-27 | 3.99 | 3.99 | 3.92 | 3.93 | 3.46 | qfq | 10,758,997 | 42,459,571 | -1.26% |
| 2023-09-26 | 3.98 | 4.00 | 3.95 | 3.98 | 3.50 | qfq | 10,352,696 | 41,212,158 | 0.00% |
| 2023-09-25 | 3.96 | 4.00 | 3.92 | 3.98 | 3.50 | qfq | 11,931,273 | 47,423,313 | 0.51% |
| 2023-09-22 | 3.98 | 3.99 | 3.94 | 3.96 | 3.48 | qfq | 13,757,915 | 54,543,527 | -0.75% |
| 2023-09-21 | 3.97 | 4.02 | 3.95 | 3.99 | 3.51 | qfq | 14,921,240 | 59,508,719 | 0.25% |
| 2023-09-20 | 3.99 | 4.00 | 3.94 | 3.98 | 3.50 | qfq | 15,581,480 | 61,888,071 | -0.75% |
| 2023-09-19 | 3.92 | 4.04 | 3.91 | 4.01 | 3.53 | qfq | 29,156,138 | 116,396,280 | 2.04% |
| 2023-09-18 | 3.96 | 3.97 | 3.87 | 3.93 | 3.46 | qfq | 16,797,799 | 65,653,146 | -0.76% |
| 2023-09-15 | 3.90 | 4.02 | 3.89 | 3.96 | 3.48 | qfq | 24,033,049 | 95,147,113 | 1.28% |
| 2023-09-14 | 3.85 | 3.92 | 3.84 | 3.91 | 3.44 | qfq | 18,794,513 | 73,275,174 | 1.30% |
| 2023-09-13 | 3.83 | 3.88 | 3.82 | 3.86 | 3.39 | qfq | 12,991,676 | 50,020,325 | 0.52% |
| 2023-09-12 | 3.86 | 3.87 | 3.82 | 3.84 | 3.38 | qfq | 10,175,631 | 39,106,690 | -0.52% |
| 2023-09-11 | 3.79 | 3.87 | 3.78 | 3.86 | 3.39 | qfq | 17,878,365 | 68,535,517 | 2.12% |
| 2023-09-08 | 3.74 | 3.82 | 3.72 | 3.78 | 3.32 | qfq | 22,435,345 | 84,730,908 | 1.07% |
| 2023-09-07 | 3.74 | 3.78 | 3.73 | 3.74 | 3.29 | qfq | 12,352,240 | 46,416,626 | 0.00% |
| 2023-09-06 | 3.78 | 3.78 | 3.73 | 3.74 | 3.29 | qfq | 11,136,820 | 41,785,754 | -1.06% |
| 2023-09-05 | 3.84 | 3.85 | 3.76 | 3.78 | 3.32 | qfq | 20,060,260 | 75,862,107 | -1.82% |
| 2023-09-04 | 3.73 | 3.87 | 3.73 | 3.85 | 3.39 | qfq | 30,561,071 | 116,772,396 | 3.49% |
| 2023-09-01 | 3.70 | 3.74 | 3.69 | 3.72 | 3.27 | qfq | 20,701,876 | 76,878,262 | 0.81% |
| 2023-08-31 | 3.79 | 3.79 | 3.68 | 3.69 | 3.24 | qfq | 29,975,472 | 111,367,467 | -2.89% |
| 2023-08-30 | 4.04 | 4.04 | 3.78 | 3.80 | 3.34 | qfq | 52,886,880 | 205,798,945 | -6.40% |
| 2023-08-29 | 4.08 | 4.09 | 3.97 | 4.06 | 3.57 | qfq | 24,862,537 | 100,377,508 | -0.73% |
| 2023-08-28 | 4.19 | 4.24 | 4.06 | 4.09 | 3.60 | qfq | 26,610,917 | 110,153,362 | 2.00% |
| 2023-08-25 | 3.96 | 4.09 | 3.94 | 4.01 | 3.53 | qfq | 15,383,592 | 61,902,430 | 1.26% |
| 2023-08-24 | 4.06 | 4.06 | 3.94 | 3.96 | 3.48 | qfq | 15,200,200 | 60,628,691 | -2.22% |
| 2023-08-23 | 4.07 | 4.09 | 4.03 | 4.05 | 3.56 | qfq | 9,071,000 | 36,840,415 | -0.74% |
| 2023-08-22 | 4.06 | 4.09 | 4.02 | 4.08 | 3.59 | qfq | 11,405,011 | 46,118,808 | 0.49% |
| 2023-08-21 | 4.12 | 4.13 | 4.05 | 4.06 | 3.57 | qfq | 12,111,772 | 49,435,874 | -0.49% |
| 2023-08-18 | 4.03 | 4.15 | 4.03 | 4.08 | 3.59 | qfq | 18,167,622 | 74,552,515 | 0.74% |
| 2023-08-17 | 3.99 | 4.07 | 3.96 | 4.05 | 3.56 | qfq | 12,243,000 | 49,188,416 | 1.25% |
| 2023-08-16 | 4.05 | 4.05 | 3.97 | 4.00 | 3.52 | qfq | 11,853,220 | 47,426,108 | -1.23% |
| 2023-08-15 | 4.01 | 4.10 | 3.99 | 4.05 | 3.56 | qfq | 12,934,658 | 52,350,960 | 1.00% |
| 2023-08-14 | 3.94 | 4.02 | 3.89 | 4.01 | 3.53 | qfq | 13,400,572 | 53,252,379 | 1.52% |
| 2023-08-11 | 4.04 | 4.05 | 3.95 | 3.95 | 3.47 | qfq | 12,210,300 | 48,616,370 | -1.50% |
| 2023-08-10 | 3.98 | 4.04 | 3.96 | 4.01 | 3.53 | qfq | 13,564,098 | 54,275,750 | 1.26% |
| 2023-08-09 | 4.02 | 4.02 | 3.95 | 3.96 | 3.48 | qfq | 13,598,800 | 54,110,098 | -1.25% |
| 2023-08-08 | 4.04 | 4.05 | 3.98 | 4.01 | 3.53 | qfq | 12,894,504 | 51,643,123 | -0.50% |
| 2023-08-07 | 4.14 | 4.14 | 4.01 | 4.03 | 3.54 | qfq | 19,013,316 | 76,915,300 | -2.66% |
| 2023-08-04 | 4.19 | 4.22 | 4.13 | 4.14 | 3.64 | qfq | 13,324,020 | 55,427,918 | -1.19% |
| 2023-08-03 | 4.20 | 4.24 | 4.16 | 4.19 | 3.68 | qfq | 12,005,540 | 50,246,210 | -0.48% |
| 2023-08-02 | 4.24 | 4.27 | 4.18 | 4.21 | 3.70 | qfq | 13,939,987 | 58,724,751 | -0.71% |
| 2023-08-01 | 4.22 | 4.26 | 4.18 | 4.24 | 3.73 | qfq | 19,569,892 | 82,789,634 | 0.71% |
| 2023-07-31 | 4.18 | 4.23 | 4.16 | 4.21 | 3.70 | qfq | 18,358,404 | 77,058,180 | 0.72% |
| 2023-07-28 | 4.10 | 4.19 | 4.08 | 4.18 | 3.68 | qfq | 14,074,075 | 58,473,303 | 1.46% |
| 2023-07-27 | 4.14 | 4.15 | 4.09 | 4.12 | 3.62 | qfq | 11,904,708 | 49,025,240 | -0.24% |
| 2023-07-26 | 4.15 | 4.18 | 4.11 | 4.13 | 3.63 | qfq | 11,257,100 | 46,585,327 | -0.48% |
| 2023-07-25 | 4.13 | 4.18 | 4.11 | 4.15 | 3.65 | qfq | 13,643,760 | 56,411,272 | 0.24% |
| 2023-07-24 | 4.08 | 4.17 | 4.06 | 4.14 | 3.64 | qfq | 13,793,304 | 56,975,965 | 1.22% |
| 2023-07-21 | 4.08 | 4.11 | 4.05 | 4.09 | 3.60 | qfq | 8,952,184 | 36,563,312 | 0.25% |
| 2023-07-20 | 4.14 | 4.15 | 4.06 | 4.08 | 3.59 | qfq | 8,982,546 | 36,823,379 | -1.21% |
| 2023-07-19 | 4.10 | 4.14 | 4.09 | 4.13 | 3.63 | qfq | 10,703,986 | 44,103,572 | 0.98% |
| 2023-07-18 | 4.06 | 4.10 | 4.05 | 4.09 | 3.60 | qfq | 8,970,704 | 36,586,669 | 0.74% |
| 2023-07-17 | 4.07 | 4.07 | 4.00 | 4.06 | 3.57 | qfq | 11,714,961 | 47,355,458 | -0.25% |