RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国东航600115.SH
最近收盘价3.512026-07-17
最近交易日2026-07-17
成交量（股）193,669,698
成交额（元）683,922,548
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.54 | 3.59 | 3.47 | 3.51 | 3.51 | qfq | 193,669,698 | 683,922,548 | -1.68% |
| 2026-07-16 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 145,341,825 | 519,199,728 | -1.38% |
| 2026-07-15 | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 182,865,602 | 657,640,727 | 0.56% |
| 2026-07-14 | 3.49 | 3.60 | 3.47 | 3.60 | 3.60 | qfq | 155,601,298 | 548,867,994 | 1.12% |
| 2026-07-13 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 202,404,126 | 720,083,014 | -2.73% |
| 2026-07-10 | 3.61 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 169,834,390 | 619,866,504 | 1.39% |
| 2026-07-09 | 3.61 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 242,568,069 | 869,571,700 | -1.63% |
| 2026-07-08 | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | qfq | 223,721,543 | 819,988,351 | -1.87% |
| 2026-07-07 | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | qfq | 247,860,104 | 932,867,435 | -2.86% |
| 2026-07-06 | 3.80 | 3.89 | 3.77 | 3.85 | 3.85 | qfq | 234,777,212 | 902,907,480 | 1.32% |
| 2026-07-03 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | qfq | 216,683,300 | 828,020,969 | -1.55% |
| 2026-07-02 | 3.98 | 4.00 | 3.84 | 3.86 | 3.86 | qfq | 227,076,838 | 883,988,899 | -1.78% |
| 2026-07-01 | 3.79 | 3.96 | 3.74 | 3.93 | 3.93 | qfq | 258,020,929 | 998,264,187 | 3.15% |
| 2026-06-30 | 3.92 | 3.93 | 3.76 | 3.81 | 3.81 | qfq | 316,874,553 | 1,213,882,348 | -3.54% |
| 2026-06-29 | 4.01 | 4.05 | 3.88 | 3.95 | 3.95 | qfq | 212,458,991 | 837,644,386 | -2.47% |
| 2026-06-26 | 4.09 | 4.14 | 4.05 | 4.05 | 4.05 | qfq | 248,381,473 | 1,016,351,413 | -2.41% |
| 2026-06-25 | 3.99 | 4.24 | 3.98 | 4.15 | 4.15 | qfq | 466,816,363 | 1,929,894,242 | 6.96% |
| 2026-06-24 | 3.84 | 3.98 | 3.78 | 3.88 | 3.88 | qfq | 222,864,647 | 867,053,126 | 1.31% |
| 2026-06-23 | 3.91 | 3.96 | 3.81 | 3.83 | 3.83 | qfq | 187,581,933 | 728,314,121 | -2.30% |
| 2026-06-22 | 3.84 | 3.94 | 3.75 | 3.92 | 3.92 | qfq | 288,101,783 | 1,102,820,562 | 0.00% |
| 2026-06-18 | 4.05 | 4.10 | 3.90 | 3.92 | 3.92 | qfq | 254,158,620 | 1,011,040,861 | -3.92% |
| 2026-06-17 | 4.12 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 241,099,755 | 981,607,230 | 1.24% |
| 2026-06-16 | 4.11 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 248,046,121 | 1,006,103,642 | -2.18% |
| 2026-06-15 | 4.14 | 4.27 | 4.08 | 4.12 | 4.12 | qfq | 417,137,051 | 1,736,268,004 | 5.64% |
| 2026-06-12 | 3.83 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 319,368,708 | 1,240,040,422 | 5.41% |
| 2026-06-11 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 193,883,121 | 716,867,925 | -3.39% |
| 2026-06-10 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 179,386,648 | 681,008,528 | 0.52% |
| 2026-06-09 | 3.78 | 3.85 | 3.75 | 3.81 | 3.81 | qfq | 221,920,794 | 842,305,862 | 1.60% |
| 2026-06-08 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | qfq | 301,155,932 | 1,137,300,395 | -5.30% |
| 2026-06-05 | 4.01 | 4.07 | 3.92 | 3.96 | 3.96 | qfq | 238,943,327 | 952,621,157 | -0.25% |
| 2026-06-04 | 4.01 | 4.04 | 3.95 | 3.97 | 3.97 | qfq | 246,606,727 | 984,280,640 | -1.00% |
| 2026-06-03 | 4.10 | 4.14 | 4.00 | 4.01 | 4.01 | qfq | 287,070,112 | 1,164,743,427 | -3.84% |
| 2026-06-02 | 4.21 | 4.24 | 4.13 | 4.17 | 4.17 | qfq | 268,813,730 | 1,120,433,452 | -2.57% |
| 2026-06-01 | 4.31 | 4.36 | 4.20 | 4.28 | 4.28 | qfq | 221,489,956 | 948,228,253 | -2.51% |
| 2026-05-29 | 4.36 | 4.54 | 4.35 | 4.39 | 4.39 | qfq | 303,891,146 | 1,354,314,591 | 2.57% |
| 2026-05-28 | 4.34 | 4.43 | 4.24 | 4.28 | 4.28 | qfq | 197,467,653 | 855,621,560 | -0.70% |
| 2026-05-27 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 240,014,019 | 1,043,458,806 | -2.93% |
| 2026-05-26 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | qfq | 268,268,310 | 1,190,374,392 | 0.91% |
| 2026-05-25 | 4.30 | 4.53 | 4.29 | 4.40 | 4.40 | qfq | 385,273,301 | 1,693,585,218 | 6.28% |
| 2026-05-22 | 4.23 | 4.23 | 4.11 | 4.14 | 4.14 | qfq | 187,602,569 | 778,254,656 | -1.66% |
| 2026-05-21 | 4.22 | 4.37 | 4.17 | 4.21 | 4.21 | qfq | 299,636,102 | 1,276,627,320 | 2.18% |
| 2026-05-20 | 4.11 | 4.12 | 4.04 | 4.12 | 4.12 | qfq | 140,158,926 | 573,112,294 | -0.72% |
| 2026-05-19 | 4.07 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 172,837,630 | 711,535,116 | 2.22% |
| 2026-05-18 | 4.06 | 4.07 | 3.99 | 4.06 | 4.06 | qfq | 217,811,020 | 877,155,967 | -1.69% |
| 2026-05-15 | 4.33 | 4.34 | 4.10 | 4.13 | 4.13 | qfq | 310,159,935 | 1,292,563,255 | -4.84% |
| 2026-05-14 | 4.49 | 4.51 | 4.34 | 4.34 | 4.34 | qfq | 168,037,256 | 741,210,106 | -3.77% |
| 2026-05-13 | 4.42 | 4.51 | 4.37 | 4.51 | 4.51 | qfq | 187,241,963 | 830,405,941 | 1.58% |
| 2026-05-12 | 4.51 | 4.57 | 4.41 | 4.44 | 4.44 | qfq | 203,699,447 | 913,094,563 | -1.77% |
| 2026-05-11 | 4.52 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 192,497,292 | 868,521,076 | -1.95% |
| 2026-05-08 | 4.47 | 4.69 | 4.45 | 4.61 | 4.61 | qfq | 323,424,075 | 1,488,664,398 | 1.77% |
| 2026-05-07 | 4.60 | 4.70 | 4.46 | 4.53 | 4.53 | qfq | 305,712,422 | 1,391,861,013 | 2.49% |
| 2026-05-06 | 4.37 | 4.48 | 4.32 | 4.42 | 4.42 | qfq | 260,006,215 | 1,148,100,091 | 2.31% |
| 2026-04-30 | 4.35 | 4.40 | 4.26 | 4.32 | 4.32 | qfq | 254,731,197 | 1,103,946,684 | -0.92% |
| 2026-04-29 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | qfq | 117,782,014 | 510,908,368 | 0.93% |
| 2026-04-28 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 131,895,954 | 568,290,200 | -0.92% |
| 2026-04-27 | 4.38 | 4.40 | 4.29 | 4.36 | 4.36 | qfq | 141,808,742 | 615,238,311 | -1.36% |
| 2026-04-24 | 4.41 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 123,833,528 | 547,241,437 | -0.90% |
| 2026-04-23 | 4.55 | 4.56 | 4.41 | 4.46 | 4.46 | qfq | 178,709,653 | 799,874,661 | -2.83% |
| 2026-04-22 | 4.58 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 149,792,981 | 687,440,010 | -0.86% |
| 2026-04-21 | 4.52 | 4.67 | 4.51 | 4.63 | 4.63 | qfq | 221,770,708 | 1,022,833,913 | 0.87% |
| 2026-04-20 | 4.41 | 4.62 | 4.39 | 4.59 | 4.59 | qfq | 343,220,345 | 1,552,641,503 | 4.08% |
| 2026-04-17 | 4.40 | 4.43 | 4.36 | 4.41 | 4.41 | qfq | 182,715,713 | 802,436,972 | -0.23% |
| 2026-04-16 | 4.44 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 213,505,445 | 946,629,363 | 0.00% |
| 2026-04-15 | 4.54 | 4.62 | 4.39 | 4.42 | 4.42 | qfq | 308,343,087 | 1,390,213,525 | 0.00% |
| 2026-04-14 | 4.49 | 4.53 | 4.33 | 4.42 | 4.42 | qfq | 206,504,327 | 908,020,800 | 0.00% |
| 2026-04-13 | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | qfq | 160,379,581 | 702,613,253 | -0.67% |
| 2026-04-10 | 4.64 | 4.73 | 4.44 | 4.45 | 4.45 | qfq | 257,374,386 | 1,161,044,945 | -3.47% |
| 2026-04-09 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | qfq | 283,645,065 | 1,307,828,883 | -1.07% |
| 2026-04-08 | 4.58 | 4.66 | 4.57 | 4.66 | 4.66 | qfq | 234,132,370 | 1,087,363,894 | 9.91% |
| 2026-04-07 | 4.25 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 112,882,115 | 477,879,402 | -1.17% |
| 2026-04-03 | 4.34 | 4.36 | 4.23 | 4.29 | 4.29 | qfq | 156,675,537 | 670,573,581 | -1.83% |
| 2026-04-02 | 4.46 | 4.49 | 4.28 | 4.37 | 4.37 | qfq | 240,100,927 | 1,043,972,468 | -3.74% |
| 2026-04-01 | 4.45 | 4.60 | 4.37 | 4.54 | 4.54 | qfq | 308,851,391 | 1,391,168,544 | 6.82% |
| 2026-03-31 | 4.35 | 4.43 | 4.25 | 4.25 | 4.25 | qfq | 155,821,389 | 673,752,587 | -2.30% |
| 2026-03-30 | 4.23 | 4.39 | 4.19 | 4.35 | 4.35 | qfq | 176,107,089 | 756,418,864 | 0.00% |
| 2026-03-27 | 4.27 | 4.43 | 4.26 | 4.35 | 4.35 | qfq | 167,232,215 | 730,195,491 | 0.93% |
| 2026-03-26 | 4.34 | 4.49 | 4.27 | 4.31 | 4.31 | qfq | 235,717,884 | 1,030,194,616 | -1.60% |
| 2026-03-25 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | qfq | 330,400,117 | 1,441,825,680 | 4.78% |
| 2026-03-24 | 4.16 | 4.24 | 4.11 | 4.18 | 4.18 | qfq | 275,593,229 | 1,150,823,106 | 3.72% |
| 2026-03-23 | 4.24 | 4.26 | 4.02 | 4.03 | 4.03 | qfq | 319,034,115 | 1,317,687,452 | -6.93% |
| 2026-03-20 | 4.48 | 4.54 | 4.31 | 4.33 | 4.33 | qfq | 188,207,163 | 830,432,299 | -1.81% |
| 2026-03-19 | 4.60 | 4.60 | 4.39 | 4.41 | 4.41 | qfq | 272,028,416 | 1,219,269,593 | -5.77% |
| 2026-03-18 | 4.79 | 4.81 | 4.64 | 4.68 | 4.68 | qfq | 199,702,688 | 937,456,625 | -1.27% |
| 2026-03-17 | 4.67 | 4.88 | 4.66 | 4.74 | 4.74 | qfq | 376,016,212 | 1,807,715,173 | 1.28% |
| 2026-03-16 | 4.70 | 4.74 | 4.55 | 4.68 | 4.68 | qfq | 278,099,199 | 1,287,801,363 | -0.43% |
| 2026-03-13 | 4.66 | 4.75 | 4.60 | 4.70 | 4.70 | qfq | 220,988,412 | 1,038,880,355 | 0.21% |
| 2026-03-12 | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | qfq | 215,144,268 | 1,007,960,868 | -1.47% |
| 2026-03-11 | 4.93 | 4.93 | 4.70 | 4.76 | 4.76 | qfq | 234,314,484 | 1,118,310,554 | -2.06% |
| 2026-03-10 | 5.03 | 5.09 | 4.84 | 4.86 | 4.86 | qfq | 297,259,379 | 1,468,771,138 | 0.62% |
| 2026-03-09 | 4.87 | 4.88 | 4.62 | 4.83 | 4.83 | qfq | 489,821,117 | 2,325,825,258 | -5.66% |
| 2026-03-06 | 5.06 | 5.15 | 4.92 | 5.12 | 5.12 | qfq | 195,771,752 | 993,225,985 | 0.59% |
| 2026-03-05 | 5.28 | 5.31 | 5.03 | 5.09 | 5.09 | qfq | 175,938,177 | 902,553,639 | -2.68% |
| 2026-03-04 | 5.34 | 5.47 | 5.20 | 5.23 | 5.23 | qfq | 158,374,176 | 838,862,896 | -3.51% |
| 2026-03-03 | 5.48 | 5.55 | 5.28 | 5.42 | 5.42 | qfq | 222,945,304 | 1,205,723,417 | -2.34% |
| 2026-03-02 | 5.41 | 5.63 | 5.26 | 5.55 | 5.55 | qfq | 350,238,667 | 1,916,345,213 | -3.14% |
| 2026-02-27 | 5.87 | 5.95 | 5.67 | 5.73 | 5.73 | qfq | 120,329,082 | 691,968,823 | -2.05% |
| 2026-02-26 | 5.78 | 5.98 | 5.77 | 5.85 | 5.85 | qfq | 134,107,520 | 786,562,220 | 1.56% |
| 2026-02-25 | 5.79 | 5.90 | 5.71 | 5.76 | 5.76 | qfq | 149,633,860 | 866,256,910 | -0.69% |
| 2026-02-24 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | qfq | 126,592,267 | 735,857,292 | -2.19% |
| 2026-02-13 | 6.04 | 6.05 | 5.89 | 5.93 | 5.93 | qfq | 84,728,047 | 504,855,570 | -1.17% |
| 2026-02-12 | 6.23 | 6.23 | 5.95 | 6.00 | 6.00 | qfq | 151,386,389 | 918,878,913 | -3.07% |
| 2026-02-11 | 6.32 | 6.35 | 6.14 | 6.19 | 6.19 | qfq | 140,814,840 | 880,558,337 | -2.06% |
| 2026-02-10 | 6.40 | 6.40 | 6.12 | 6.32 | 6.32 | qfq | 162,545,957 | 1,015,745,186 | -1.10% |
| 2026-02-09 | 6.30 | 6.46 | 6.22 | 6.39 | 6.39 | qfq | 174,884,771 | 1,113,269,866 | 1.43% |
| 2026-02-06 | 6.31 | 6.40 | 6.23 | 6.30 | 6.30 | qfq | 161,160,662 | 1,014,743,630 | -1.10% |
| 2026-02-05 | 6.25 | 6.41 | 6.21 | 6.37 | 6.37 | qfq | 249,455,478 | 1,581,492,110 | 1.43% |
| 2026-02-04 | 5.73 | 6.28 | 5.71 | 6.28 | 6.28 | qfq | 241,774,792 | 1,477,764,770 | 9.98% |
| 2026-02-03 | 5.51 | 5.74 | 5.49 | 5.71 | 5.71 | qfq | 199,765,083 | 1,124,077,633 | 4.20% |
| 2026-02-02 | 5.45 | 5.67 | 5.40 | 5.48 | 5.48 | qfq | 194,284,941 | 1,081,654,579 | 0.74% |
| 2026-01-30 | 5.41 | 5.49 | 5.36 | 5.44 | 5.44 | qfq | 144,682,420 | 787,411,110 | 0.74% |
| 2026-01-29 | 5.41 | 5.43 | 5.30 | 5.40 | 5.40 | qfq | 188,111,984 | 1,009,465,438 | -0.74% |
| 2026-01-28 | 5.82 | 5.82 | 5.40 | 5.44 | 5.44 | qfq | 283,354,440 | 1,570,667,472 | -5.88% |
| 2026-01-27 | 5.84 | 5.92 | 5.74 | 5.78 | 5.78 | qfq | 127,780,038 | 742,903,636 | -0.52% |
| 2026-01-26 | 5.89 | 6.06 | 5.77 | 5.81 | 5.81 | qfq | 262,034,208 | 1,535,901,541 | -1.19% |
| 2026-01-23 | 6.09 | 6.09 | 5.82 | 5.88 | 5.88 | qfq | 153,561,828 | 909,169,026 | -3.13% |
| 2026-01-22 | 6.22 | 6.26 | 6.04 | 6.07 | 6.07 | qfq | 142,637,101 | 872,917,910 | -2.41% |
| 2026-01-21 | 6.39 | 6.41 | 6.19 | 6.22 | 6.22 | qfq | 110,965,867 | 694,928,223 | -2.20% |
| 2026-01-20 | 6.13 | 6.48 | 6.09 | 6.36 | 6.36 | qfq | 176,325,437 | 1,110,835,532 | 3.75% |
| 2026-01-19 | 5.80 | 6.16 | 5.78 | 6.13 | 6.13 | qfq | 161,150,138 | 978,782,800 | 6.06% |
| 2026-01-16 | 5.93 | 5.94 | 5.70 | 5.78 | 5.78 | qfq | 133,033,102 | 770,103,215 | -0.86% |
| 2026-01-15 | 5.82 | 5.98 | 5.81 | 5.83 | 5.83 | qfq | 89,079,754 | 523,320,917 | -0.34% |
| 2026-01-14 | 5.98 | 6.01 | 5.76 | 5.85 | 5.85 | qfq | 126,750,367 | 748,317,081 | -2.99% |
| 2026-01-13 | 5.93 | 6.12 | 5.91 | 6.03 | 6.03 | qfq | 98,931,006 | 594,757,358 | 0.50% |
| 2026-01-12 | 5.97 | 6.23 | 5.92 | 6.00 | 6.00 | qfq | 110,103,756 | 668,916,843 | 0.33% |
| 2026-01-09 | 6.14 | 6.14 | 5.86 | 5.98 | 5.98 | qfq | 130,340,679 | 777,856,361 | -3.24% |
| 2026-01-08 | 6.10 | 6.25 | 6.04 | 6.18 | 6.18 | qfq | 82,779,265 | 509,600,849 | 0.65% |
| 2026-01-07 | 6.11 | 6.27 | 6.08 | 6.14 | 6.14 | qfq | 87,338,319 | 537,879,745 | 0.16% |
| 2026-01-06 | 5.98 | 6.19 | 5.80 | 6.13 | 6.13 | qfq | 225,942,236 | 1,373,396,351 | 1.32% |
| 2026-01-05 | 5.99 | 6.07 | 5.88 | 6.05 | 6.05 | qfq | 179,285,243 | 1,070,386,178 | 0.83% |
| 2025-12-31 | 5.67 | 6.03 | 5.66 | 6.00 | 6.00 | qfq | 160,768,125 | 947,983,526 | 5.82% |
| 2025-12-30 | 5.66 | 5.76 | 5.54 | 5.67 | 5.67 | qfq | 107,215,893 | 606,754,967 | -0.35% |
| 2025-12-29 | 5.54 | 5.80 | 5.52 | 5.69 | 5.69 | qfq | 143,382,889 | 816,130,278 | 2.52% |
| 2025-12-26 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | qfq | 109,067,904 | 604,599,811 | -1.25% |
| 2025-12-25 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | qfq | 106,669,383 | 599,082,638 | 0.00% |
| 2025-12-24 | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | qfq | 125,154,682 | 699,086,040 | -0.53% |
| 2025-12-23 | 5.75 | 5.75 | 5.58 | 5.65 | 5.65 | qfq | 109,300,112 | 615,728,859 | -1.91% |
| 2025-12-22 | 5.77 | 5.81 | 5.66 | 5.76 | 5.76 | qfq | 105,263,621 | 604,493,896 | -0.17% |
| 2025-12-19 | 5.71 | 5.79 | 5.59 | 5.77 | 5.77 | qfq | 111,905,365 | 640,500,087 | 0.70% |
| 2025-12-18 | 5.61 | 5.79 | 5.58 | 5.73 | 5.73 | qfq | 128,690,362 | 733,745,661 | 0.88% |
| 2025-12-17 | 5.47 | 5.72 | 5.42 | 5.68 | 5.68 | qfq | 211,397,908 | 1,189,017,266 | 5.19% |
| 2025-12-16 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | qfq | 158,809,474 | 848,331,834 | 3.05% |
| 2025-12-15 | 5.12 | 5.28 | 5.08 | 5.24 | 5.24 | qfq | 97,597,854 | 509,094,900 | 2.14% |
| 2025-12-12 | 5.04 | 5.22 | 4.99 | 5.13 | 5.13 | qfq | 87,555,340 | 448,950,545 | 1.99% |
| 2025-12-11 | 5.07 | 5.15 | 5.03 | 5.03 | 5.03 | qfq | 53,112,832 | 270,092,686 | -0.98% |
| 2025-12-10 | 5.05 | 5.11 | 5.02 | 5.08 | 5.08 | qfq | 47,300,641 | 240,028,786 | 0.59% |
| 2025-12-09 | 5.18 | 5.20 | 5.03 | 5.05 | 5.05 | qfq | 64,879,191 | 329,403,353 | -3.26% |
| 2025-12-08 | 5.12 | 5.22 | 4.98 | 5.22 | 5.22 | qfq | 90,572,096 | 465,213,996 | 2.35% |
| 2025-12-05 | 5.18 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 55,087,273 | 282,546,190 | -1.73% |
| 2025-12-04 | 5.21 | 5.25 | 5.07 | 5.19 | 5.19 | qfq | 89,413,550 | 461,647,952 | -0.38% |
| 2025-12-03 | 5.12 | 5.27 | 5.06 | 5.21 | 5.21 | qfq | 90,255,670 | 469,303,523 | 1.76% |
| 2025-12-02 | 5.10 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 67,413,484 | 345,027,986 | 0.00% |
| 2025-12-01 | 5.04 | 5.14 | 4.99 | 5.12 | 5.12 | qfq | 107,549,982 | 546,258,156 | 1.59% |
| 2025-11-28 | 5.05 | 5.11 | 5.00 | 5.04 | 5.04 | qfq | 63,928,457 | 322,586,712 | -0.20% |
| 2025-11-27 | 5.06 | 5.12 | 4.95 | 5.05 | 5.05 | qfq | 96,863,447 | 488,731,248 | -0.20% |
| 2025-11-26 | 4.95 | 5.09 | 4.92 | 5.06 | 5.06 | qfq | 125,881,616 | 633,864,668 | 2.43% |
| 2025-11-25 | 5.16 | 5.17 | 4.87 | 4.94 | 4.94 | qfq | 206,294,700 | 1,027,715,194 | -3.89% |
| 2025-11-24 | 5.17 | 5.28 | 5.09 | 5.14 | 5.14 | qfq | 95,999,560 | 495,438,987 | -0.77% |
| 2025-11-21 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | qfq | 90,701,650 | 472,089,903 | -1.52% |
| 2025-11-20 | 5.26 | 5.36 | 5.23 | 5.26 | 5.26 | qfq | 80,859,985 | 427,900,363 | -0.38% |
| 2025-11-19 | 5.36 | 5.48 | 5.23 | 5.28 | 5.28 | qfq | 107,209,180 | 569,150,299 | -1.49% |
| 2025-11-18 | 5.38 | 5.45 | 5.21 | 5.36 | 5.36 | qfq | 119,866,530 | 642,166,349 | 0.19% |
| 2025-11-17 | 5.13 | 5.38 | 5.00 | 5.35 | 5.35 | qfq | 184,273,766 | 966,230,978 | 2.10% |
| 2025-11-14 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | qfq | 72,703,076 | 383,344,234 | -1.50% |
| 2025-11-13 | 5.28 | 5.40 | 5.22 | 5.32 | 5.32 | qfq | 109,117,173 | 581,116,371 | 1.14% |
| 2025-11-12 | 5.26 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 109,224,390 | 576,101,911 | -0.57% |
| 2025-11-11 | 5.21 | 5.33 | 5.18 | 5.29 | 5.29 | qfq | 127,212,886 | 669,829,694 | 0.57% |
| 2025-11-10 | 4.92 | 5.32 | 4.89 | 5.26 | 5.26 | qfq | 304,933,099 | 1,571,616,218 | 7.35% |
| 2025-11-07 | 4.95 | 5.03 | 4.88 | 4.90 | 4.90 | qfq | 100,925,768 | 498,074,241 | -1.21% |
| 2025-11-06 | 4.95 | 5.04 | 4.91 | 4.96 | 4.96 | qfq | 112,255,869 | 557,947,571 | 0.20% |
| 2025-11-05 | 4.95 | 5.02 | 4.86 | 4.95 | 4.95 | qfq | 102,768,500 | 509,350,360 | 0.00% |
| 2025-11-04 | 5.01 | 5.06 | 4.90 | 4.95 | 4.95 | qfq | 124,986,703 | 621,071,973 | -1.20% |
| 2025-11-03 | 4.80 | 5.07 | 4.75 | 5.01 | 5.01 | qfq | 225,132,883 | 1,111,717,088 | 4.38% |
| 2025-10-31 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | qfq | 159,348,334 | 760,759,038 | -0.21% |
| 2025-10-30 | 4.81 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 137,505,998 | 662,727,072 | 0.00% |
| 2025-10-29 | 4.81 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 107,522,641 | 515,483,698 | -0.62% |
| 2025-10-28 | 4.85 | 4.91 | 4.77 | 4.84 | 4.84 | qfq | 96,578,940 | 467,935,998 | 0.21% |
| 2025-10-27 | 4.86 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 95,318,975 | 462,094,048 | -0.41% |
| 2025-10-24 | 4.94 | 4.94 | 4.76 | 4.85 | 4.85 | qfq | 112,632,208 | 543,234,251 | -1.82% |
| 2025-10-23 | 4.90 | 4.96 | 4.82 | 4.94 | 4.94 | qfq | 96,619,091 | 473,028,000 | 0.82% |
| 2025-10-22 | 4.82 | 4.94 | 4.78 | 4.90 | 4.90 | qfq | 109,723,182 | 533,516,726 | 0.82% |
| 2025-10-21 | 4.80 | 4.89 | 4.71 | 4.86 | 4.86 | qfq | 171,254,134 | 822,088,284 | 1.67% |
| 2025-10-20 | 4.48 | 4.82 | 4.48 | 4.78 | 4.78 | qfq | 301,867,557 | 1,411,835,797 | 6.70% |
| 2025-10-17 | 4.45 | 4.51 | 4.41 | 4.48 | 4.48 | qfq | 136,520,067 | 611,074,996 | 0.67% |
| 2025-10-16 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | qfq | 185,702,154 | 823,536,370 | 1.37% |
| 2025-10-15 | 4.15 | 4.43 | 4.12 | 4.39 | 4.39 | qfq | 242,504,283 | 1,046,073,163 | 5.78% |
| 2025-10-14 | 4.11 | 4.20 | 4.08 | 4.15 | 4.15 | qfq | 105,343,724 | 436,210,140 | 1.22% |
| 2025-10-13 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 81,354,503 | 333,868,078 | -1.91% |
| 2025-10-10 | 4.15 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 120,540,393 | 505,960,491 | -0.95% |
| 2025-10-09 | 4.09 | 4.26 | 3.97 | 4.22 | 4.22 | qfq | 229,571,933 | 941,059,969 | 1.69% |
| 2025-09-30 | 4.07 | 4.19 | 4.02 | 4.15 | 4.15 | qfq | 134,961,127 | 553,857,835 | 1.72% |
| 2025-09-29 | 4.09 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 97,780,200 | 396,039,266 | -0.24% |
| 2025-09-26 | 4.07 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 57,857,317 | 235,946,346 | 0.00% |
| 2025-09-25 | 4.04 | 4.11 | 4.01 | 4.09 | 4.09 | qfq | 95,645,053 | 389,684,214 | 0.99% |
| 2025-09-24 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 78,796,054 | 316,874,528 | 0.50% |
| 2025-09-23 | 4.06 | 4.06 | 3.94 | 4.03 | 4.03 | qfq | 113,579,880 | 453,520,383 | -1.23% |
| 2025-09-22 | 4.06 | 4.09 | 3.99 | 4.08 | 4.08 | qfq | 89,105,800 | 359,887,706 | 0.25% |
| 2025-09-19 | 4.03 | 4.09 | 3.99 | 4.07 | 4.07 | qfq | 113,076,137 | 456,619,080 | 0.74% |
| 2025-09-18 | 4.20 | 4.21 | 4.00 | 4.04 | 4.04 | qfq | 164,881,687 | 673,938,820 | -3.81% |
| 2025-09-17 | 4.01 | 4.23 | 4.00 | 4.20 | 4.20 | qfq | 243,044,238 | 1,007,042,217 | 4.48% |
| 2025-09-16 | 3.99 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 215,818,543 | 866,026,561 | 1.01% |
| 2025-09-15 | 4.01 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 102,748,673 | 412,020,725 | -1.24% |
| 2025-09-12 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 204,625,684 | 825,448,740 | -1.23% |
| 2025-09-11 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 70,021,558 | 285,008,109 | -0.73% |
| 2025-09-10 | 4.13 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 68,180,898 | 279,672,472 | -0.96% |
| 2025-09-09 | 4.12 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 75,787,018 | 312,489,062 | 0.48% |
| 2025-09-08 | 4.06 | 4.21 | 4.05 | 4.13 | 4.13 | qfq | 172,399,184 | 712,244,517 | 1.98% |
| 2025-09-05 | 3.97 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 92,942,917 | 373,141,550 | 1.76% |
| 2025-09-04 | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | qfq | 81,255,909 | 321,856,879 | 0.51% |
| 2025-09-03 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 73,088,380 | 290,163,900 | -1.25% |
| 2025-09-02 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 89,718,578 | 360,354,359 | 0.50% |
| 2025-09-01 | 4.09 | 4.12 | 3.99 | 3.99 | 3.99 | qfq | 169,898,814 | 685,342,536 | -1.97% |
| 2025-08-29 | 4.17 | 4.23 | 4.06 | 4.07 | 4.07 | qfq | 144,239,134 | 595,228,954 | -1.93% |
| 2025-08-28 | 4.10 | 4.19 | 4.09 | 4.15 | 4.15 | qfq | 105,182,850 | 435,436,845 | 0.97% |
| 2025-08-27 | 4.17 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 105,642,315 | 439,515,928 | -1.44% |
| 2025-08-26 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | qfq | 79,063,639 | 329,930,047 | 0.00% |
| 2025-08-25 | 4.09 | 4.17 | 4.07 | 4.17 | 4.17 | qfq | 83,653,105 | 345,271,288 | 2.21% |
| 2025-08-22 | 4.15 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 95,220,135 | 388,570,570 | -1.69% |
| 2025-08-21 | 4.15 | 4.18 | 4.09 | 4.15 | 4.15 | qfq | 76,012,411 | 315,718,496 | 0.00% |
| 2025-08-20 | 4.08 | 4.15 | 4.04 | 4.15 | 4.15 | qfq | 94,840,038 | 389,346,099 | 1.97% |
| 2025-08-19 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | qfq | 86,079,506 | 349,375,934 | 0.99% |
| 2025-08-18 | 4.01 | 4.07 | 3.98 | 4.03 | 4.03 | qfq | 98,332,881 | 396,781,469 | 0.50% |
| 2025-08-15 | 3.85 | 4.04 | 3.83 | 4.01 | 4.01 | qfq | 189,551,401 | 750,279,371 | 4.16% |
| 2025-08-14 | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | qfq | 55,483,438 | 214,019,525 | -0.52% |
| 2025-08-13 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | qfq | 73,548,087 | 284,159,455 | 0.52% |
| 2025-08-12 | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | qfq | 51,871,698 | 199,401,565 | 0.26% |
| 2025-08-11 | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | qfq | 43,132,619 | 165,027,469 | 0.26% |
| 2025-08-08 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | qfq | 34,575,725 | 131,945,915 | 0.00% |
| 2025-08-07 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | qfq | 44,658,726 | 170,692,854 | 0.52% |
| 2025-08-06 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | qfq | 39,896,359 | 151,740,300 | -0.26% |
| 2025-08-05 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | qfq | 49,671,550 | 189,384,760 | 0.79% |
| 2025-08-04 | 3.78 | 3.80 | 3.77 | 3.79 | 3.79 | qfq | 49,890,154 | 188,924,850 | 0.00% |
| 2025-08-01 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | qfq | 53,119,861 | 200,925,586 | 0.00% |
| 2025-07-31 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 95,161,317 | 362,334,529 | -2.07% |
| 2025-07-30 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | qfq | 46,949,100 | 182,294,171 | -0.26% |
| 2025-07-29 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | qfq | 48,661,007 | 188,951,947 | -0.77% |
| 2025-07-28 | 3.94 | 3.97 | 3.90 | 3.91 | 3.91 | qfq | 82,146,940 | 323,191,958 | -0.51% |
| 2025-07-25 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | qfq | 62,912,224 | 248,625,363 | -1.01% |
| 2025-07-24 | 3.90 | 3.97 | 3.89 | 3.97 | 3.97 | qfq | 90,478,384 | 356,975,254 | 1.53% |
| 2025-07-23 | 3.91 | 4.01 | 3.91 | 3.91 | 3.91 | qfq | 143,885,622 | 569,031,593 | 0.77% |
| 2025-07-22 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 75,831,999 | 291,876,116 | 0.78% |
| 2025-07-21 | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | qfq | 77,257,450 | 296,418,652 | 0.79% |
| 2025-07-18 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | qfq | 37,129,851 | 141,826,890 | 0.00% |
| 2025-07-17 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | qfq | 46,825,132 | 178,539,716 | 0.00% |
| 2025-07-16 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | qfq | 74,758,219 | 286,023,039 | 0.00% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 121,826,995 | 462,093,047 | 0.00% |
| 2025-07-14 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | qfq | 57,205,209 | 219,441,924 | -0.52% |
| 2025-07-11 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | qfq | 74,025,925 | 285,256,897 | 0.26% |
| 2025-07-10 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | qfq | 59,375,754 | 227,240,364 | 0.26% |
| 2025-07-09 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | qfq | 71,392,575 | 273,727,632 | -0.26% |
| 2025-07-08 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | qfq | 63,730,067 | 243,000,380 | 0.26% |
| 2025-07-07 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | qfq | 66,724,036 | 254,907,432 | 0.26% |
| 2025-07-04 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 164,290,920 | 627,094,124 | -1.80% |
| 2025-07-03 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | qfq | 86,381,000 | 336,502,453 | -1.52% |
| 2025-07-02 | 4.00 | 4.01 | 3.93 | 3.94 | 3.94 | qfq | 65,451,988 | 259,168,252 | -1.25% |
| 2025-07-01 | 4.04 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 58,138,465 | 234,048,116 | -0.99% |
| 2025-06-30 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 52,159,300 | 211,100,539 | -1.71% |
| 2025-06-27 | 4.07 | 4.14 | 4.05 | 4.10 | 4.10 | qfq | 80,891,762 | 331,671,344 | 0.74% |
| 2025-06-26 | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | qfq | 50,735,880 | 205,204,438 | 0.00% |
| 2025-06-25 | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 53,785,445 | 218,410,177 | 0.99% |
| 2025-06-24 | 3.98 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 81,608,102 | 329,327,764 | 2.28% |
| 2025-06-23 | 3.92 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 57,285,772 | 223,688,551 | 0.00% |
| 2025-06-20 | 3.97 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 44,637,908 | 176,964,122 | -0.76% |
| 2025-06-19 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | qfq | 40,997,826 | 163,467,188 | -0.25% |
| 2025-06-18 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 45,651,452 | 182,791,025 | -1.24% |
| 2025-06-17 | 3.99 | 4.06 | 3.98 | 4.03 | 4.03 | qfq | 45,523,392 | 182,778,849 | 1.00% |
| 2025-06-16 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 66,976,114 | 265,780,084 | 0.25% |
| 2025-06-13 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 86,847,251 | 346,290,761 | -1.49% |
| 2025-06-12 | 4.02 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 69,962,401 | 280,187,167 | 0.00% |
| 2025-06-11 | 4.03 | 4.10 | 4.01 | 4.04 | 4.04 | qfq | 54,835,801 | 221,943,122 | 0.25% |
| 2025-06-10 | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 81,813,407 | 328,000,854 | 1.51% |
| 2025-06-09 | 3.96 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 55,883,810 | 221,341,249 | 0.25% |
| 2025-06-06 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | qfq | 35,649,021 | 140,891,734 | 0.00% |
| 2025-06-05 | 3.94 | 4.00 | 3.93 | 3.96 | 3.96 | qfq | 57,776,588 | 229,383,722 | 0.51% |
| 2025-06-04 | 4.04 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 89,755,662 | 354,534,565 | -2.48% |
| 2025-06-03 | 4.01 | 4.07 | 3.93 | 4.04 | 4.04 | qfq | 81,802,014 | 328,102,093 | 0.25% |
| 2025-05-30 | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | qfq | 60,276,407 | 243,857,985 | -0.25% |
| 2025-05-29 | 4.05 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 73,751,838 | 295,972,786 | -0.25% |
| 2025-05-28 | 4.03 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 62,429,587 | 252,091,144 | 0.50% |
| 2025-05-27 | 4.00 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 83,656,147 | 335,785,296 | 1.00% |
| 2025-05-26 | 3.89 | 4.02 | 3.89 | 3.99 | 3.99 | qfq | 122,489,156 | 487,187,953 | 2.84% |
| 2025-05-23 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 86,937,505 | 340,688,216 | -1.02% |
| 2025-05-22 | 3.84 | 3.94 | 3.83 | 3.92 | 3.92 | qfq | 114,168,375 | 445,782,958 | 1.55% |
| 2025-05-21 | 3.78 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 86,684,559 | 332,600,273 | 1.85% |
| 2025-05-20 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 52,730,628 | 199,289,741 | 0.53% |
| 2025-05-19 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | qfq | 52,638,800 | 198,205,507 | -0.53% |
| 2025-05-16 | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | qfq | 55,692,822 | 209,887,415 | 0.53% |
| 2025-05-15 | 3.81 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 68,214,900 | 258,408,366 | -1.05% |
| 2025-05-14 | 3.80 | 3.81 | 3.76 | 3.81 | 3.81 | qfq | 62,543,668 | 237,224,196 | 0.00% |
| 2025-05-13 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 75,288,149 | 285,826,739 | 1.06% |
| 2025-05-12 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 54,933,742 | 206,449,335 | 1.07% |
| 2025-05-09 | 3.77 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 60,247,312 | 225,378,043 | -1.06% |
| 2025-05-08 | 3.79 | 3.81 | 3.76 | 3.77 | 3.77 | qfq | 63,123,340 | 238,310,091 | -0.53% |
| 2025-05-07 | 3.90 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 87,574,800 | 333,652,441 | -2.57% |
| 2025-05-06 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | qfq | 180,772,952 | 692,266,392 | 5.42% |
| 2025-04-30 | 3.69 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 51,809,385 | 191,585,050 | -0.81% |
| 2025-04-29 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 68,459,435 | 253,837,666 | 0.54% |
| 2025-04-28 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | qfq | 57,606,712 | 213,190,882 | -0.54% |
| 2025-04-25 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 49,317,510 | 183,952,493 | -0.80% |
| 2025-04-24 | 3.74 | 3.79 | 3.74 | 3.75 | 3.75 | qfq | 42,428,163 | 159,876,266 | 0.27% |
| 2025-04-23 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 56,310,023 | 211,161,647 | -1.06% |
| 2025-04-22 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 47,609,632 | 180,623,984 | -0.26% |
| 2025-04-21 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | qfq | 37,079,010 | 140,583,715 | -0.26% |
| 2025-04-18 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 43,343,500 | 164,739,056 | -0.78% |
| 2025-04-17 | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 61,606,383 | 235,273,245 | 0.79% |
| 2025-04-16 | 3.72 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 100,819,539 | 381,682,433 | 1.88% |
| 2025-04-15 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 58,061,284 | 216,413,437 | -0.27% |
| 2025-04-14 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 74,800,233 | 280,463,406 | -1.58% |
| 2025-04-11 | 3.74 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 82,092,196 | 309,755,823 | 1.33% |
| 2025-04-10 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 93,383,470 | 348,682,347 | -0.27% |
| 2025-04-09 | 3.59 | 3.78 | 3.55 | 3.76 | 3.76 | qfq | 137,644,303 | 505,110,608 | 3.58% |
| 2025-04-08 | 3.56 | 3.63 | 3.54 | 3.63 | 3.63 | qfq | 100,796,332 | 362,058,551 | 1.97% |
| 2025-04-07 | 3.70 | 3.70 | 3.47 | 3.56 | 3.56 | qfq | 145,278,528 | 521,310,186 | -5.57% |
| 2025-04-03 | 3.68 | 3.78 | 3.66 | 3.77 | 3.77 | qfq | 87,879,847 | 328,367,651 | 2.17% |
| 2025-04-02 | 3.70 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 60,530,366 | 223,504,736 | -0.27% |
| 2025-04-01 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 91,321,497 | 335,478,353 | 1.93% |
| 2025-03-31 | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | qfq | 135,278,165 | 494,974,938 | -2.68% |
| 2025-03-28 | 3.81 | 3.82 | 3.72 | 3.73 | 3.73 | qfq | 81,231,600 | 304,738,326 | -1.84% |
| 2025-03-27 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | qfq | 55,058,603 | 209,976,884 | -1.30% |
| 2025-03-26 | 3.82 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 77,053,847 | 295,502,651 | 0.79% |
| 2025-03-25 | 3.73 | 3.84 | 3.72 | 3.82 | 3.82 | qfq | 143,670,446 | 545,356,419 | 2.41% |
| 2025-03-24 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 85,333,309 | 317,770,106 | 1.08% |
| 2025-03-21 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 87,373,646 | 324,132,456 | -0.27% |
| 2025-03-20 | 3.76 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 147,094,657 | 548,296,574 | -1.60% |
| 2025-03-19 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 84,688,453 | 319,933,674 | -0.79% |
| 2025-03-18 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | qfq | 38,992,255 | 147,646,291 | -0.26% |
| 2025-03-17 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 61,872,513 | 235,776,524 | 0.26% |
| 2025-03-14 | 3.74 | 3.79 | 3.73 | 3.79 | 3.79 | qfq | 55,317,923 | 208,429,336 | 1.34% |
| 2025-03-13 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 73,853,138 | 276,466,364 | -1.32% |
| 2025-03-12 | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 62,456,260 | 237,528,094 | -1.81% |
| 2025-03-11 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 44,682,601 | 170,704,862 | 1.31% |
| 2025-03-10 | 3.86 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 60,918,096 | 232,818,830 | -1.30% |
| 2025-03-07 | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | qfq | 48,144,895 | 186,326,403 | -0.77% |
| 2025-03-06 | 3.93 | 3.96 | 3.86 | 3.89 | 3.89 | qfq | 79,362,018 | 309,501,418 | -0.51% |
| 2025-03-05 | 3.83 | 3.91 | 3.82 | 3.91 | 3.91 | qfq | 99,006,499 | 383,908,015 | 2.36% |
| 2025-03-04 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 53,848,504 | 206,062,182 | 0.00% |
| 2025-03-03 | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | qfq | 59,479,505 | 228,025,320 | -0.26% |
| 2025-02-28 | 3.83 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 83,961,240 | 323,006,778 | -0.26% |
| 2025-02-27 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | qfq | 79,070,259 | 301,473,584 | 1.59% |
| 2025-02-26 | 3.83 | 3.86 | 3.74 | 3.78 | 3.78 | qfq | 77,235,604 | 291,553,488 | -0.79% |
| 2025-02-25 | 3.80 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 94,314,265 | 361,188,025 | 0.00% |
| 2025-02-24 | 3.68 | 3.83 | 3.67 | 3.81 | 3.81 | qfq | 151,240,961 | 569,515,532 | 3.53% |
| 2025-02-21 | 3.67 | 3.69 | 3.64 | 3.68 | 3.68 | qfq | 51,040,851 | 187,235,627 | 0.55% |
| 2025-02-20 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 58,931,529 | 215,978,951 | 0.00% |
| 2025-02-19 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | qfq | 76,798,722 | 280,935,420 | -0.27% |
| 2025-02-18 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 72,978,860 | 270,257,388 | -1.87% |
| 2025-02-17 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 62,474,462 | 233,716,549 | -1.06% |
| 2025-02-14 | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | qfq | 41,174,933 | 155,625,906 | 0.00% |
| 2025-02-13 | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | qfq | 60,435,143 | 228,947,767 | 0.53% |
| 2025-02-12 | 3.76 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 47,538,334 | 178,434,794 | 0.27% |
| 2025-02-11 | 3.84 | 3.86 | 3.74 | 3.75 | 3.75 | qfq | 73,508,848 | 277,332,029 | -2.60% |
| 2025-02-10 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 67,285,983 | 257,884,917 | 1.58% |
| 2025-02-07 | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 70,639,620 | 267,632,562 | 0.80% |
| 2025-02-06 | 3.77 | 3.80 | 3.75 | 3.76 | 3.76 | qfq | 66,372,019 | 250,145,098 | -0.53% |
| 2025-02-05 | 3.89 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 70,733,042 | 268,413,431 | -2.58% |
| 2025-01-27 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 61,047,910 | 237,526,241 | 0.00% |
| 2025-01-24 | 3.87 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 77,161,642 | 298,407,479 | 0.78% |
| 2025-01-23 | 3.92 | 3.96 | 3.84 | 3.85 | 3.85 | qfq | 67,078,761 | 260,545,173 | -1.79% |
| 2025-01-22 | 3.96 | 3.97 | 3.87 | 3.92 | 3.92 | qfq | 53,388,186 | 208,902,225 | -1.26% |
| 2025-01-21 | 3.99 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 72,348,378 | 287,899,885 | 1.53% |
| 2025-01-20 | 4.10 | 4.12 | 3.91 | 3.91 | 3.91 | qfq | 90,737,573 | 362,170,468 | -4.40% |
| 2025-01-17 | 3.95 | 4.18 | 3.93 | 4.09 | 4.09 | qfq | 127,430,910 | 520,411,044 | 3.81% |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 62,862,134 | 248,905,931 | 1.03% |
| 2025-01-15 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 43,127,887 | 168,730,298 | -1.02% |
| 2025-01-14 | 3.71 | 3.94 | 3.71 | 3.94 | 3.94 | qfq | 107,964,262 | 417,187,068 | 5.91% |
| 2025-01-13 | 3.70 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 68,428,220 | 252,001,626 | 0.81% |
| 2025-01-10 | 3.74 | 3.81 | 3.69 | 3.69 | 3.69 | qfq | 53,295,318 | 199,193,558 | -1.34% |
| 2025-01-09 | 3.78 | 3.83 | 3.74 | 3.74 | 3.74 | qfq | 56,548,722 | 213,274,383 | -1.06% |
| 2025-01-08 | 3.79 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 58,308,654 | 219,806,387 | -0.53% |
| 2025-01-07 | 3.80 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 59,621,560 | 226,361,314 | -0.78% |
| 2025-01-06 | 3.85 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 68,064,043 | 259,626,178 | -0.52% |
| 2025-01-03 | 3.89 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 60,196,182 | 233,368,208 | -1.03% |
| 2025-01-02 | 4.01 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 78,547,220 | 309,509,699 | -2.75% |
| 2024-12-31 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | qfq | 58,266,462 | 235,320,819 | -1.96% |
| 2024-12-30 | 4.06 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 68,901,894 | 281,377,739 | -0.24% |
| 2024-12-27 | 3.99 | 4.11 | 3.97 | 4.09 | 4.09 | qfq | 89,553,117 | 364,223,323 | 2.76% |
| 2024-12-26 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 40,569,262 | 162,150,648 | -0.75% |
| 2024-12-25 | 4.07 | 4.09 | 3.97 | 4.01 | 4.01 | qfq | 64,947,420 | 260,501,182 | -1.96% |
| 2024-12-24 | 4.03 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 83,984,556 | 341,546,026 | 1.24% |
| 2024-12-23 | 4.05 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 64,971,308 | 263,826,349 | 0.25% |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | qfq | 62,532,964 | 254,891,007 | -1.23% |
| 2024-12-19 | 4.06 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 62,892,993 | 255,143,305 | 0.00% |
| 2024-12-18 | 4.11 | 4.15 | 4.08 | 4.08 | 4.08 | qfq | 50,183,900 | 205,827,066 | -0.73% |
| 2024-12-17 | 4.14 | 4.16 | 4.09 | 4.11 | 4.11 | qfq | 65,373,977 | 269,689,291 | -0.48% |
| 2024-12-16 | 4.25 | 4.28 | 4.09 | 4.13 | 4.13 | qfq | 121,589,494 | 502,686,003 | -2.82% |
| 2024-12-13 | 4.30 | 4.33 | 4.24 | 4.25 | 4.25 | qfq | 70,595,968 | 302,225,950 | -1.39% |
| 2024-12-12 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 75,304,341 | 326,706,338 | -0.46% |
| 2024-12-11 | 4.32 | 4.37 | 4.27 | 4.33 | 4.33 | qfq | 75,735,862 | 327,842,251 | 0.00% |
| 2024-12-10 | 4.40 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 135,254,927 | 591,097,215 | 0.23% |
| 2024-12-09 | 4.24 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 120,351,897 | 516,436,524 | 2.37% |
| 2024-12-06 | 4.04 | 4.25 | 4.04 | 4.22 | 4.22 | qfq | 190,716,289 | 796,400,199 | 4.20% |
| 2024-12-05 | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 51,076,690 | 205,743,441 | 1.50% |
| 2024-12-04 | 4.06 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 69,212,893 | 278,137,474 | -1.97% |
| 2024-12-03 | 4.10 | 4.12 | 4.04 | 4.07 | 4.07 | qfq | 55,770,434 | 226,970,507 | -0.25% |
| 2024-12-02 | 4.08 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 77,173,962 | 315,902,862 | 0.00% |
| 2024-11-29 | 4.12 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 85,345,088 | 349,075,006 | -0.97% |
| 2024-11-28 | 4.11 | 4.19 | 4.06 | 4.12 | 4.12 | qfq | 100,550,182 | 414,431,904 | 0.24% |
| 2024-11-27 | 4.02 | 4.12 | 4.00 | 4.11 | 4.11 | qfq | 105,944,456 | 431,939,996 | 1.99% |
| 2024-11-26 | 3.99 | 4.13 | 3.99 | 4.03 | 4.03 | qfq | 116,557,825 | 474,996,185 | 1.00% |
| 2024-11-25 | 4.05 | 4.13 | 3.98 | 3.99 | 3.99 | qfq | 118,042,950 | 476,465,839 | -1.97% |
| 2024-11-22 | 4.06 | 4.16 | 4.01 | 4.07 | 4.07 | qfq | 173,344,185 | 711,934,645 | 0.49% |
| 2024-11-21 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 61,801,770 | 248,899,802 | 0.25% |
| 2024-11-20 | 3.97 | 4.06 | 3.96 | 4.04 | 4.04 | qfq | 89,446,990 | 359,727,214 | 1.51% |
| 2024-11-19 | 3.96 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 90,648,958 | 360,985,513 | 0.25% |
| 2024-11-18 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 104,041,705 | 415,565,728 | 0.76% |
| 2024-11-15 | 3.88 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 118,067,169 | 467,748,250 | 1.29% |
| 2024-11-14 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 62,237,376 | 243,569,722 | -1.52% |
| 2024-11-13 | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | qfq | 58,859,502 | 231,792,193 | 0.25% |
| 2024-11-12 | 3.99 | 4.03 | 3.92 | 3.94 | 3.94 | qfq | 87,383,790 | 347,823,524 | -1.25% |
| 2024-11-11 | 4.02 | 4.02 | 3.94 | 3.99 | 3.99 | qfq | 95,864,024 | 381,364,785 | -0.75% |
| 2024-11-08 | 4.06 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 110,663,816 | 445,611,730 | -0.50% |
| 2024-11-07 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | qfq | 127,457,067 | 509,903,275 | 2.54% |
| 2024-11-06 | 3.93 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 111,514,680 | 439,843,410 | 0.00% |
| 2024-11-05 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 110,601,061 | 434,141,869 | 1.03% |
| 2024-11-04 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 107,465,348 | 415,589,808 | 1.56% |
| 2024-11-01 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 95,398,458 | 365,080,381 | 0.00% |
| 2024-10-31 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 118,454,013 | 455,587,400 | 0.26% |
| 2024-10-30 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 80,421,798 | 306,980,053 | 0.79% |
| 2024-10-29 | 3.89 | 3.90 | 3.79 | 3.80 | 3.80 | qfq | 90,704,663 | 347,063,823 | -1.81% |
| 2024-10-28 | 3.73 | 3.87 | 3.72 | 3.87 | 3.87 | qfq | 143,485,885 | 547,652,298 | 3.75% |
| 2024-10-25 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 71,404,028 | 265,851,514 | 0.81% |
| 2024-10-24 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 71,555,998 | 265,244,119 | -0.54% |
| 2024-10-23 | 3.63 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 135,960,499 | 502,853,140 | 2.20% |
| 2024-10-22 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 78,967,284 | 285,339,644 | 0.83% |
| 2024-10-21 | 3.61 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 87,526,294 | 316,947,016 | -0.28% |
| 2024-10-18 | 3.55 | 3.66 | 3.52 | 3.62 | 3.62 | qfq | 130,771,126 | 468,445,549 | 1.69% |
| 2024-10-17 | 3.65 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 125,467,343 | 452,588,395 | -2.20% |
| 2024-10-16 | 3.63 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 97,364,191 | 355,272,878 | -0.55% |
| 2024-10-15 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 74,301,297 | 273,711,000 | -0.81% |
| 2024-10-14 | 3.70 | 3.70 | 3.62 | 3.69 | 3.69 | qfq | 111,584,155 | 409,152,010 | 0.00% |
| 2024-10-11 | 3.77 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 132,577,711 | 491,430,982 | -2.12% |
| 2024-10-10 | 3.78 | 3.85 | 3.72 | 3.77 | 3.77 | qfq | 227,815,268 | 860,733,698 | 0.53% |
| 2024-10-09 | 3.96 | 3.96 | 3.75 | 3.75 | 3.75 | qfq | 253,212,511 | 973,006,343 | -7.18% |
| 2024-10-08 | 4.49 | 4.49 | 3.94 | 4.04 | 4.04 | qfq | 531,293,128 | 2,200,153,534 | -2.42% |
| 2024-09-30 | 4.00 | 4.16 | 3.92 | 4.14 | 4.14 | qfq | 482,359,367 | 1,951,743,289 | 5.08% |
| 2024-09-27 | 3.81 | 4.00 | 3.79 | 3.94 | 3.94 | qfq | 137,411,948 | 532,245,300 | 5.07% |
| 2024-09-26 | 3.58 | 3.76 | 3.56 | 3.75 | 3.75 | qfq | 127,665,738 | 470,004,251 | 4.46% |
| 2024-09-25 | 3.58 | 3.67 | 3.57 | 3.59 | 3.59 | qfq | 96,446,737 | 350,020,642 | 1.13% |
| 2024-09-24 | 3.50 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 91,127,659 | 322,123,067 | 2.01% |
| 2024-09-23 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | qfq | 33,910,136 | 118,631,449 | -1.69% |
| 2024-09-20 | 3.48 | 3.57 | 3.42 | 3.54 | 3.54 | qfq | 77,108,859 | 270,684,595 | 1.72% |
| 2024-09-19 | 3.50 | 3.54 | 3.43 | 3.48 | 3.48 | qfq | 46,991,915 | 163,693,570 | -0.29% |
| 2024-09-18 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 39,913,978 | 140,371,345 | -3.06% |
| 2024-09-13 | 3.61 | 3.62 | 3.57 | 3.60 | 3.60 | qfq | 29,643,930 | 106,604,894 | -0.28% |
| 2024-09-12 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 31,708,820 | 114,695,800 | -1.10% |
| 2024-09-11 | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 24,783,565 | 90,132,012 | 0.27% |
| 2024-09-10 | 3.71 | 3.72 | 3.55 | 3.64 | 3.64 | qfq | 43,920,540 | 159,061,199 | -2.15% |
| 2024-09-09 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 30,837,000 | 114,372,826 | -0.27% |
| 2024-09-06 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 23,868,061 | 89,335,635 | -0.53% |
| 2024-09-05 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | qfq | 19,028,950 | 71,210,463 | 0.00% |
| 2024-09-04 | 3.73 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 42,054,400 | 157,552,802 | 0.27% |
| 2024-09-03 | 3.73 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 47,943,188 | 178,800,219 | 0.00% |
| 2024-09-02 | 3.78 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 45,787,566 | 171,232,302 | -1.32% |
| 2024-08-30 | 3.80 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 43,200,063 | 164,288,313 | -0.26% |
| 2024-08-29 | 3.73 | 3.81 | 3.70 | 3.80 | 3.80 | qfq | 41,630,409 | 157,228,808 | 2.15% |
| 2024-08-28 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | qfq | 25,298,681 | 94,349,843 | -0.80% |
| 2024-08-27 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 23,143,070 | 86,529,316 | -0.53% |
| 2024-08-26 | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | qfq | 25,419,549 | 95,203,152 | 1.07% |
| 2024-08-23 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 28,774,662 | 107,280,947 | 0.54% |
| 2024-08-22 | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 68,107,328 | 251,904,536 | -0.27% |
| 2024-08-21 | 3.73 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 30,506,641 | 114,376,723 | -0.27% |
| 2024-08-20 | 3.77 | 3.80 | 3.73 | 3.73 | 3.73 | qfq | 34,673,948 | 130,517,813 | -1.32% |
| 2024-08-19 | 3.77 | 3.81 | 3.76 | 3.78 | 3.78 | qfq | 37,803,600 | 142,987,452 | 0.27% |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.77 | 3.77 | qfq | 43,725,743 | 164,253,901 | 0.27% |
| 2024-08-15 | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 47,366,501 | 178,194,931 | 0.00% |
| 2024-08-14 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 24,691,893 | 92,889,340 | -0.79% |
| 2024-08-13 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | qfq | 40,164,850 | 151,350,319 | -0.52% |
| 2024-08-12 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 35,497,000 | 136,319,694 | -2.06% |
| 2024-08-09 | 4.00 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 54,142,504 | 212,062,412 | -2.51% |
| 2024-08-08 | 4.02 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 50,909,527 | 204,032,628 | -1.24% |
| 2024-08-07 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 27,004,047 | 109,139,006 | -0.49% |
| 2024-08-06 | 4.09 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 51,994,469 | 212,158,338 | -0.73% |
| 2024-08-05 | 4.11 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 72,651,000 | 298,593,086 | 0.74% |
| 2024-08-02 | 4.01 | 4.12 | 3.99 | 4.06 | 4.06 | qfq | 64,012,953 | 260,417,918 | 1.00% |
| 2024-08-01 | 3.99 | 4.03 | 3.97 | 4.02 | 4.02 | qfq | 39,341,172 | 157,440,799 | 0.75% |
| 2024-07-31 | 3.95 | 4.02 | 3.94 | 3.99 | 3.99 | qfq | 51,584,306 | 205,920,540 | 1.27% |
| 2024-07-30 | 3.94 | 3.95 | 3.89 | 3.94 | 3.94 | qfq | 23,558,228 | 92,401,908 | 0.00% |
| 2024-07-29 | 3.94 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 35,800,190 | 140,338,075 | -0.25% |
| 2024-07-26 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 34,176,259 | 135,086,085 | 0.25% |
| 2024-07-25 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 29,496,255 | 116,176,380 | 0.00% |
| 2024-07-24 | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 41,196,686 | 163,088,187 | -1.25% |
| 2024-07-23 | 4.06 | 4.08 | 3.99 | 3.99 | 3.99 | qfq | 30,047,637 | 121,143,853 | -1.72% |
| 2024-07-22 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 46,957,349 | 190,515,798 | 0.74% |
| 2024-07-19 | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 40,826,895 | 163,659,614 | 1.26% |
| 2024-07-18 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 36,449,141 | 144,881,028 | -0.25% |
| 2024-07-17 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | qfq | 31,376,425 | 124,688,127 | 1.01% |
| 2024-07-16 | 3.88 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 31,182,170 | 122,739,743 | 1.54% |
| 2024-07-15 | 3.89 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 27,626,765 | 107,838,074 | -0.26% |
| 2024-07-12 | 3.91 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 40,178,438 | 155,965,689 | -0.76% |
| 2024-07-11 | 3.75 | 3.94 | 3.75 | 3.93 | 3.93 | qfq | 56,854,489 | 220,134,771 | 5.36% |
| 2024-07-10 | 3.84 | 3.85 | 3.72 | 3.73 | 3.73 | qfq | 32,610,930 | 123,150,167 | -2.86% |
| 2024-07-09 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 30,580,816 | 117,078,662 | 0.00% |
| 2024-07-08 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 38,697,270 | 149,036,640 | 0.52% |
| 2024-07-05 | 3.84 | 3.86 | 3.75 | 3.82 | 3.82 | qfq | 53,956,842 | 205,566,656 | -0.52% |
| 2024-07-04 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | qfq | 66,437,840 | 258,030,758 | -3.76% |
| 2024-07-03 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | qfq | 20,001,789 | 79,972,313 | -0.50% |
| 2024-07-02 | 4.04 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 28,760,651 | 116,152,235 | -0.74% |
| 2024-07-01 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 29,327,490 | 118,274,831 | 0.75% |
| 2024-06-28 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 47,043,440 | 187,946,620 | 0.75% |
| 2024-06-27 | 3.95 | 4.02 | 3.94 | 3.98 | 3.98 | qfq | 44,031,247 | 175,497,814 | 0.25% |
| 2024-06-26 | 3.89 | 4.00 | 3.83 | 3.97 | 3.97 | qfq | 58,815,162 | 229,599,525 | 1.79% |
| 2024-06-25 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 39,933,469 | 155,680,230 | -1.02% |
| 2024-06-24 | 3.93 | 3.96 | 3.85 | 3.94 | 3.94 | qfq | 47,951,528 | 187,797,090 | 0.00% |
| 2024-06-21 | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 30,145,304 | 118,432,077 | 0.00% |
| 2024-06-20 | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | qfq | 29,966,900 | 118,278,855 | -0.76% |
| 2024-06-19 | 3.98 | 3.98 | 3.94 | 3.97 | 3.97 | qfq | 24,288,400 | 96,218,029 | -0.25% |
| 2024-06-18 | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | qfq | 33,025,678 | 131,489,515 | 0.25% |
| 2024-06-17 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 28,247,585 | 111,782,344 | 0.51% |
| 2024-06-14 | 3.92 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 44,619,945 | 175,478,861 | 0.25% |
| 2024-06-13 | 3.96 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 54,077,766 | 212,008,149 | -0.76% |
| 2024-06-12 | 3.95 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 32,445,271 | 128,903,481 | 0.25% |
| 2024-06-11 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 34,256,900 | 135,470,084 | 0.00% |
| 2024-06-07 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 36,500,331 | 145,488,053 | 0.25% |
| 2024-06-06 | 3.96 | 3.98 | 3.92 | 3.95 | 3.95 | qfq | 53,120,879 | 209,681,254 | -0.75% |
| 2024-06-05 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 42,374,714 | 168,745,185 | -0.25% |
| 2024-06-04 | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 33,185,448 | 132,055,895 | 0.50% |
| 2024-06-03 | 3.95 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 40,223,201 | 159,375,810 | 0.51% |
| 2024-05-31 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 33,998,699 | 134,740,978 | -0.25% |
| 2024-05-30 | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 39,406,715 | 155,386,454 | 0.25% |
| 2024-05-29 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 32,136,296 | 127,060,647 | -0.25% |
| 2024-05-28 | 3.99 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 43,019,451 | 171,111,071 | -0.75% |
| 2024-05-27 | 3.95 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 55,942,347 | 221,080,145 | 1.01% |
| 2024-05-24 | 3.94 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 35,215,666 | 139,603,859 | -0.25% |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 49,303,661 | 196,262,362 | -2.22% |
| 2024-05-22 | 3.99 | 4.09 | 3.98 | 4.05 | 4.05 | qfq | 51,972,140 | 210,752,448 | 1.50% |
| 2024-05-21 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 44,639,695 | 178,743,366 | -0.50% |
| 2024-05-20 | 3.94 | 4.05 | 3.93 | 4.01 | 4.01 | qfq | 72,420,505 | 289,668,119 | 1.78% |
| 2024-05-17 | 3.80 | 3.94 | 3.78 | 3.94 | 3.94 | qfq | 76,563,014 | 296,636,407 | 3.96% |
| 2024-05-16 | 3.80 | 3.82 | 3.78 | 3.79 | 3.79 | qfq | 29,285,126 | 111,274,853 | -0.52% |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | qfq | 39,661,690 | 150,719,321 | -0.52% |
| 2024-05-14 | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 39,893,582 | 151,826,357 | 0.52% |
| 2024-05-13 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 32,536,819 | 123,737,542 | -0.26% |
| 2024-05-10 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | qfq | 38,653,263 | 147,504,764 | 0.00% |
| 2024-05-09 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 33,556,641 | 128,431,314 | 0.79% |
| 2024-05-08 | 3.83 | 3.85 | 3.79 | 3.79 | 3.79 | qfq | 34,371,815 | 130,852,496 | -1.04% |
| 2024-05-07 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | qfq | 52,383,552 | 200,358,642 | 0.26% |
| 2024-05-06 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 63,929,229 | 244,614,027 | -0.52% |
| 2024-04-30 | 3.73 | 3.88 | 3.70 | 3.84 | 3.84 | qfq | 120,262,777 | 456,334,711 | 2.67% |
| 2024-04-29 | 3.74 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 81,904,091 | 304,723,266 | -1.06% |
| 2024-04-26 | 3.67 | 3.81 | 3.65 | 3.78 | 3.78 | qfq | 120,273,582 | 449,018,844 | 3.28% |
| 2024-04-25 | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 61,657,249 | 225,056,592 | 1.10% |
| 2024-04-24 | 3.60 | 3.63 | 3.57 | 3.62 | 3.62 | qfq | 34,840,800 | 125,716,801 | 0.84% |
| 2024-04-23 | 3.56 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 75,953,275 | 273,395,158 | 0.28% |
| 2024-04-22 | 3.49 | 3.62 | 3.49 | 3.58 | 3.58 | qfq | 89,019,440 | 316,600,798 | 2.58% |
| 2024-04-19 | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 52,839,009 | 185,235,456 | -1.69% |
| 2024-04-18 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 70,524,022 | 249,304,771 | 1.43% |
| 2024-04-17 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 62,732,461 | 217,053,945 | 2.64% |
| 2024-04-16 | 3.47 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 67,860,920 | 231,999,949 | -2.29% |
| 2024-04-15 | 3.45 | 3.52 | 3.38 | 3.49 | 3.49 | qfq | 64,207,876 | 222,394,315 | 1.16% |
| 2024-04-12 | 3.53 | 3.55 | 3.44 | 3.45 | 3.45 | qfq | 70,271,076 | 244,869,986 | -2.54% |
| 2024-04-11 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 46,291,270 | 163,906,836 | -0.84% |
| 2024-04-10 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 47,531,929 | 168,952,351 | 0.00% |
| 2024-04-09 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | qfq | 39,605,308 | 140,715,114 | 1.13% |
| 2024-04-08 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | qfq | 58,761,734 | 208,839,168 | -1.94% |
| 2024-04-03 | 3.66 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 92,986,880 | 335,246,682 | -1.91% |
| 2024-04-02 | 3.70 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 47,000,467 | 172,571,672 | -1.08% |
| 2024-04-01 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | qfq | 60,565,700 | 222,481,971 | 1.92% |
| 2024-03-29 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | qfq | 37,655,091 | 136,411,160 | -0.27% |
| 2024-03-28 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 52,178,229 | 190,156,188 | 0.27% |
| 2024-03-27 | 3.66 | 3.69 | 3.64 | 3.64 | 3.64 | qfq | 39,129,001 | 143,233,399 | -0.82% |
| 2024-03-26 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 40,442,800 | 148,183,613 | -0.27% |
| 2024-03-25 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | qfq | 34,668,577 | 128,149,434 | -0.81% |
| 2024-03-22 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 45,150,400 | 168,533,481 | -2.11% |
| 2024-03-21 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | qfq | 38,848,790 | 147,282,357 | -0.26% |
| 2024-03-20 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | qfq | 47,876,303 | 180,850,817 | 1.33% |
| 2024-03-19 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | qfq | 40,723,106 | 153,382,744 | -1.06% |
| 2024-03-18 | 3.73 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 75,212,058 | 283,496,596 | 1.88% |
| 2024-03-15 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | qfq | 61,487,326 | 227,640,062 | 1.09% |
| 2024-03-14 | 3.66 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 50,545,266 | 186,635,846 | 0.27% |
| 2024-03-13 | 3.74 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 58,602,680 | 215,930,333 | -1.87% |
| 2024-03-12 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 67,506,960 | 250,282,580 | 1.63% |
| 2024-03-11 | 3.61 | 3.68 | 3.60 | 3.68 | 3.68 | qfq | 54,746,293 | 199,674,817 | 1.66% |
| 2024-03-08 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 47,823,862 | 172,671,861 | -0.55% |
| 2024-03-07 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 58,200,073 | 212,910,852 | -0.82% |
| 2024-03-06 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 44,450,096 | 163,356,960 | -0.27% |
| 2024-03-05 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 71,860,794 | 264,585,908 | -0.81% |
| 2024-03-04 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 49,850,397 | 184,902,438 | -1.07% |
| 2024-03-01 | 3.80 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 63,571,725 | 238,684,566 | -1.57% |
| 2024-02-29 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | qfq | 63,228,027 | 239,366,912 | 0.79% |
| 2024-02-28 | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | qfq | 74,114,568 | 283,987,025 | -1.56% |
| 2024-02-27 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 52,779,736 | 202,030,195 | 0.79% |
| 2024-02-26 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 50,059,261 | 191,394,235 | -0.78% |
| 2024-02-23 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 48,029,019 | 184,674,884 | -1.03% |
| 2024-02-22 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 51,780,328 | 199,784,860 | 0.52% |
| 2024-02-21 | 3.77 | 3.90 | 3.74 | 3.86 | 3.86 | qfq | 88,464,285 | 339,650,557 | 2.12% |
| 2024-02-20 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | qfq | 46,362,168 | 174,737,918 | -0.53% |
| 2024-02-19 | 3.81 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 71,785,695 | 272,181,300 | 0.53% |
| 2024-02-08 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 106,996,564 | 402,283,976 | 0.80% |
| 2024-02-07 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 82,663,042 | 309,701,637 | 0.00% |
| 2024-02-06 | 3.60 | 3.76 | 3.56 | 3.75 | 3.75 | qfq | 83,762,473 | 308,714,564 | 3.88% |
| 2024-02-05 | 3.64 | 3.68 | 3.48 | 3.61 | 3.61 | qfq | 91,105,143 | 326,926,966 | -0.82% |
| 2024-02-02 | 3.68 | 3.73 | 3.54 | 3.64 | 3.64 | qfq | 65,394,193 | 239,525,048 | -0.82% |
| 2024-02-01 | 3.71 | 3.74 | 3.67 | 3.67 | 3.67 | qfq | 59,202,705 | 218,642,209 | -1.87% |
| 2024-01-31 | 3.79 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 56,788,201 | 212,898,444 | -2.35% |
| 2024-01-30 | 3.88 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 53,631,481 | 207,341,000 | -2.05% |
| 2024-01-29 | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 77,955,655 | 306,841,204 | -1.01% |
| 2024-01-26 | 3.95 | 4.03 | 3.88 | 3.95 | 3.95 | qfq | 99,292,124 | 391,566,221 | 1.28% |
| 2024-01-25 | 3.83 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 67,430,472 | 260,264,010 | 2.63% |
| 2024-01-24 | 3.71 | 3.83 | 3.69 | 3.80 | 3.80 | qfq | 63,512,574 | 239,208,537 | 2.43% |
| 2024-01-23 | 3.69 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 44,672,812 | 164,874,472 | 0.54% |
| 2024-01-22 | 3.78 | 3.81 | 3.66 | 3.69 | 3.69 | qfq | 68,153,616 | 255,704,448 | -2.64% |
| 2024-01-19 | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 38,170,851 | 144,500,295 | 0.26% |
| 2024-01-18 | 3.76 | 3.81 | 3.66 | 3.78 | 3.78 | qfq | 59,387,910 | 221,564,143 | 0.27% |
| 2024-01-17 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | qfq | 42,474,500 | 162,239,895 | -2.58% |
| 2024-01-16 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 60,050,900 | 231,419,092 | 1.57% |
| 2024-01-15 | 3.78 | 3.84 | 3.75 | 3.81 | 3.81 | qfq | 36,480,925 | 138,778,359 | 0.26% |
| 2024-01-12 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 45,130,054 | 171,226,882 | 1.33% |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | qfq | 34,928,810 | 130,813,365 | 0.81% |
| 2024-01-10 | 3.73 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 34,487,162 | 128,720,856 | -0.53% |
| 2024-01-09 | 3.68 | 3.78 | 3.66 | 3.74 | 3.74 | qfq | 49,769,944 | 185,906,778 | 1.63% |
| 2024-01-08 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 39,858,572 | 147,725,658 | -1.60% |
| 2024-01-05 | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 39,610,108 | 148,789,272 | -0.53% |
| 2024-01-04 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | qfq | 48,617,900 | 183,349,720 | -2.08% |
| 2024-01-03 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 36,060,590 | 138,702,247 | -0.26% |
| 2024-01-02 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | qfq | 39,409,070 | 152,468,355 | -0.77% |
| 2023-12-29 | 3.87 | 3.93 | 3.85 | 3.88 | 3.88 | qfq | 38,221,339 | 148,316,884 | -0.26% |
| 2023-12-28 | 3.80 | 3.89 | 3.78 | 3.89 | 3.89 | qfq | 44,791,910 | 172,541,648 | 2.37% |
| 2023-12-27 | 3.82 | 3.83 | 3.78 | 3.80 | 3.80 | qfq | 29,361,691 | 111,474,676 | -0.52% |
| 2023-12-26 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 24,763,800 | 94,547,852 | -1.04% |
| 2023-12-25 | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | qfq | 25,675,380 | 98,885,497 | 0.52% |
| 2023-12-22 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 38,306,104 | 147,063,393 | 0.00% |
| 2023-12-21 | 3.79 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 33,991,661 | 129,911,644 | 1.05% |
| 2023-12-20 | 3.87 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 36,065,129 | 138,105,194 | -1.55% |
| 2023-12-19 | 3.89 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 40,744,998 | 157,825,755 | -0.77% |
| 2023-12-18 | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | qfq | 47,437,879 | 185,101,270 | -1.52% |
| 2023-12-15 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | qfq | 51,251,651 | 203,620,104 | -0.75% |
| 2023-12-14 | 4.01 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 34,936,311 | 139,907,422 | -0.25% |
| 2023-12-13 | 4.10 | 4.12 | 3.99 | 3.99 | 3.99 | qfq | 53,075,800 | 213,990,893 | -2.68% |
| 2023-12-12 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | qfq | 31,893,445 | 130,881,531 | 0.00% |
| 2023-12-11 | 4.08 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 49,433,188 | 200,444,821 | 0.00% |
| 2023-12-08 | 4.07 | 4.16 | 4.07 | 4.10 | 4.10 | qfq | 69,613,153 | 286,994,056 | 0.49% |
| 2023-12-07 | 4.08 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 38,785,786 | 157,421,999 | 0.25% |
| 2023-12-06 | 4.06 | 4.10 | 4.03 | 4.07 | 4.07 | qfq | 42,700,419 | 173,957,876 | -0.25% |
| 2023-12-05 | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 37,938,869 | 156,006,676 | -1.45% |
| 2023-12-04 | 4.08 | 4.16 | 4.05 | 4.14 | 4.14 | qfq | 48,784,439 | 201,257,535 | 1.47% |
| 2023-12-01 | 4.20 | 4.24 | 4.07 | 4.08 | 4.08 | qfq | 78,587,445 | 323,649,420 | -2.86% |
| 2023-11-30 | 4.14 | 4.23 | 4.12 | 4.20 | 4.20 | qfq | 48,411,162 | 202,916,923 | 1.45% |
| 2023-11-29 | 4.20 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 30,043,439 | 124,888,824 | -1.19% |
| 2023-11-28 | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 42,630,096 | 179,633,169 | -2.10% |
| 2023-11-27 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | qfq | 30,221,965 | 129,248,855 | 0.00% |
| 2023-11-24 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 32,803,750 | 140,667,781 | -0.23% |
| 2023-11-23 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | qfq | 28,142,200 | 120,381,043 | 0.23% |
| 2023-11-22 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | qfq | 38,058,165 | 163,849,507 | -0.23% |
| 2023-11-21 | 4.31 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 49,869,186 | 214,980,445 | 0.00% |
| 2023-11-20 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 69,973,337 | 299,124,637 | 1.90% |
| 2023-11-17 | 4.21 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 58,419,333 | 247,315,147 | 0.24% |
| 2023-11-16 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | qfq | 38,270,120 | 160,854,600 | 0.00% |
| 2023-11-15 | 4.21 | 4.25 | 4.19 | 4.20 | 4.20 | qfq | 32,168,836 | 135,427,499 | 0.24% |
| 2023-11-14 | 4.19 | 4.21 | 4.16 | 4.19 | 4.19 | qfq | 30,657,694 | 128,270,275 | 0.00% |
| 2023-11-13 | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | qfq | 26,860,374 | 112,133,436 | 0.48% |
| 2023-11-10 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | qfq | 23,108,775 | 96,414,679 | -0.95% |
| 2023-11-09 | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | qfq | 27,602,470 | 116,088,656 | 0.72% |
| 2023-11-08 | 4.20 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 31,261,507 | 131,194,440 | -0.48% |
| 2023-11-07 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 38,606,824 | 162,262,546 | -1.18% |
| 2023-11-06 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 47,560,060 | 202,337,645 | -0.23% |
| 2023-11-03 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 32,508,105 | 139,147,136 | -0.47% |
| 2023-11-02 | 4.31 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 33,413,730 | 143,706,591 | -0.23% |
| 2023-11-01 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 38,805,306 | 167,194,751 | -1.61% |
| 2023-10-31 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | qfq | 35,885,648 | 155,632,284 | 0.23% |
| 2023-10-30 | 4.28 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 59,123,709 | 254,960,163 | 2.59% |
| 2023-10-27 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 40,540,906 | 170,801,992 | 1.92% |
| 2023-10-26 | 4.07 | 4.18 | 4.06 | 4.16 | 4.16 | qfq | 33,689,956 | 139,190,509 | 1.46% |
| 2023-10-25 | 4.04 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 37,751,189 | 154,436,298 | 1.74% |
| 2023-10-24 | 3.93 | 4.03 | 3.91 | 4.03 | 4.03 | qfq | 38,869,289 | 154,857,725 | 2.54% |
| 2023-10-23 | 4.03 | 4.03 | 3.89 | 3.93 | 3.93 | qfq | 44,592,132 | 175,798,322 | -2.48% |
| 2023-10-20 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 33,423,277 | 134,749,790 | -0.25% |
| 2023-10-19 | 4.07 | 4.10 | 4.04 | 4.04 | 4.04 | qfq | 33,970,286 | 138,117,462 | -1.46% |
| 2023-10-18 | 4.17 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 33,311,146 | 137,519,815 | -1.68% |
| 2023-10-17 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 36,699,012 | 153,311,689 | -0.71% |
| 2023-10-16 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | qfq | 44,293,187 | 187,081,566 | -1.87% |
| 2023-10-13 | 4.33 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 31,660,489 | 135,901,470 | -1.38% |
| 2023-10-12 | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 34,640,008 | 150,823,102 | 1.17% |
| 2023-10-11 | 4.41 | 4.42 | 4.29 | 4.29 | 4.29 | qfq | 50,976,862 | 220,948,570 | -2.50% |
| 2023-10-10 | 4.36 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 34,520,162 | 151,721,194 | 1.38% |
| 2023-10-09 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 48,530,005 | 210,863,257 | -1.36% |
| 2023-09-28 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 44,710,214 | 196,227,710 | -0.45% |
| 2023-09-27 | 4.42 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 34,738,941 | 154,319,492 | 0.68% |
| 2023-09-26 | 4.44 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 32,924,849 | 145,034,753 | -1.13% |
| 2023-09-25 | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | qfq | 31,980,964 | 142,356,090 | 0.00% |
| 2023-09-22 | 4.47 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 39,331,103 | 174,601,841 | -0.67% |
| 2023-09-21 | 4.52 | 4.52 | 4.46 | 4.47 | 4.47 | qfq | 39,194,740 | 175,815,920 | -0.89% |
| 2023-09-20 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | qfq | 31,652,700 | 143,465,792 | -0.88% |
| 2023-09-19 | 4.55 | 4.58 | 4.53 | 4.55 | 4.55 | qfq | 43,160,064 | 196,606,467 | 0.22% |
| 2023-09-18 | 4.53 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 53,737,271 | 244,562,242 | 0.22% |
| 2023-09-15 | 4.56 | 4.58 | 4.51 | 4.53 | 4.53 | qfq | 53,388,560 | 241,891,197 | -0.22% |
| 2023-09-14 | 4.49 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 77,657,568 | 352,266,841 | 1.34% |
| 2023-09-13 | 4.49 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 80,070,494 | 359,063,644 | 0.90% |
| 2023-09-12 | 4.35 | 4.44 | 4.33 | 4.44 | 4.44 | qfq | 72,380,808 | 319,049,833 | 1.83% |
| 2023-09-11 | 4.27 | 4.36 | 4.25 | 4.36 | 4.36 | qfq | 49,884,049 | 215,315,709 | 2.35% |
| 2023-09-08 | 4.28 | 4.28 | 4.23 | 4.26 | 4.26 | qfq | 38,578,519 | 164,031,643 | -0.70% |
| 2023-09-07 | 4.32 | 4.34 | 4.28 | 4.29 | 4.29 | qfq | 41,537,577 | 178,972,254 | -0.69% |
| 2023-09-06 | 4.37 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 63,620,804 | 275,331,603 | -1.37% |
| 2023-09-05 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | qfq | 37,532,128 | 164,357,870 | -0.45% |
| 2023-09-04 | 4.38 | 4.40 | 4.33 | 4.40 | 4.40 | qfq | 51,888,146 | 226,559,623 | 0.92% |
| 2023-09-01 | 4.35 | 4.39 | 4.34 | 4.36 | 4.36 | qfq | 41,395,100 | 180,539,493 | 0.46% |
| 2023-08-31 | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 71,083,790 | 309,079,556 | -0.69% |
| 2023-08-30 | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | qfq | 37,772,183 | 165,000,197 | -0.23% |
| 2023-08-29 | 4.32 | 4.40 | 4.31 | 4.38 | 4.38 | qfq | 52,064,368 | 227,157,561 | 1.15% |
| 2023-08-28 | 4.45 | 4.50 | 4.31 | 4.33 | 4.33 | qfq | 68,010,059 | 298,953,911 | 0.23% |
| 2023-08-25 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 48,022,273 | 208,012,202 | -0.92% |
| 2023-08-24 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 40,615,573 | 177,797,735 | 0.00% |
| 2023-08-23 | 4.42 | 4.43 | 4.35 | 4.36 | 4.36 | qfq | 33,647,048 | 147,428,601 | -1.36% |
| 2023-08-22 | 4.42 | 4.45 | 4.37 | 4.42 | 4.42 | qfq | 44,796,566 | 197,078,212 | 0.68% |
| 2023-08-21 | 4.54 | 4.55 | 4.37 | 4.39 | 4.39 | qfq | 82,556,945 | 366,341,832 | -3.52% |
| 2023-08-18 | 4.62 | 4.64 | 4.55 | 4.55 | 4.55 | qfq | 62,436,214 | 286,560,676 | -1.94% |
| 2023-08-17 | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | qfq | 44,149,426 | 203,829,326 | -0.22% |
| 2023-08-16 | 4.64 | 4.71 | 4.60 | 4.65 | 4.65 | qfq | 58,239,784 | 271,093,810 | 0.22% |
| 2023-08-15 | 4.71 | 4.71 | 4.60 | 4.64 | 4.64 | qfq | 65,162,510 | 302,982,630 | -1.49% |
| 2023-08-14 | 4.76 | 4.78 | 4.65 | 4.71 | 4.71 | qfq | 75,359,897 | 354,148,808 | -0.84% |
| 2023-08-11 | 4.87 | 4.94 | 4.73 | 4.75 | 4.75 | qfq | 126,409,829 | 611,053,535 | -2.46% |
| 2023-08-10 | 4.77 | 4.88 | 4.74 | 4.87 | 4.87 | qfq | 132,935,936 | 642,778,863 | 2.31% |
| 2023-08-09 | 4.79 | 4.80 | 4.75 | 4.76 | 4.76 | qfq | 43,224,510 | 206,264,452 | -0.83% |
| 2023-08-08 | 4.79 | 4.81 | 4.76 | 4.80 | 4.80 | qfq | 35,746,948 | 170,993,424 | 0.21% |
| 2023-08-07 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | qfq | 38,389,304 | 183,569,040 | -0.42% |
| 2023-08-04 | 4.84 | 4.86 | 4.80 | 4.81 | 4.81 | qfq | 60,257,783 | 290,798,073 | -0.41% |
| 2023-08-03 | 4.79 | 4.83 | 4.75 | 4.83 | 4.83 | qfq | 50,514,176 | 241,992,006 | 0.63% |
| 2023-08-02 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 60,532,066 | 290,810,606 | -1.23% |
| 2023-08-01 | 4.89 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 69,806,279 | 340,648,122 | -0.61% |
| 2023-07-31 | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | qfq | 100,592,601 | 491,225,719 | 1.45% |
| 2023-07-28 | 4.75 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 65,933,276 | 316,162,301 | 1.26% |
| 2023-07-27 | 4.78 | 4.81 | 4.75 | 4.76 | 4.76 | qfq | 51,115,577 | 244,356,591 | -0.21% |
| 2023-07-26 | 4.81 | 4.82 | 4.74 | 4.77 | 4.77 | qfq | 53,174,172 | 253,817,092 | -1.04% |
| 2023-07-25 | 4.81 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 105,244,106 | 506,900,235 | 1.69% |
| 2023-07-24 | 4.71 | 4.79 | 4.69 | 4.74 | 4.74 | qfq | 88,279,576 | 419,856,188 | 0.85% |
| 2023-07-21 | 4.69 | 4.75 | 4.68 | 4.70 | 4.70 | qfq | 42,772,519 | 201,630,230 | 0.00% |
| 2023-07-20 | 4.72 | 4.75 | 4.69 | 4.70 | 4.70 | qfq | 48,324,294 | 228,271,757 | -0.21% |
| 2023-07-19 | 4.78 | 4.80 | 4.69 | 4.71 | 4.71 | qfq | 57,322,079 | 270,999,056 | -1.67% |
| 2023-07-18 | 4.70 | 4.82 | 4.68 | 4.79 | 4.79 | qfq | 88,135,417 | 420,153,413 | 1.91% |
| 2023-07-17 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | qfq | 34,480,323 | 161,965,165 | -0.21% |