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
郑州煤电600121.SH
最近收盘价3.422026-07-17
最近交易日2026-07-17
成交量（股）47,730,011
成交额（元）166,160,114
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 | 3.53 | 3.60 | 3.39 | 3.42 | 3.42 | qfq | 47,730,011 | 166,160,114 | -2.84% |
| 2026-07-16 | 3.61 | 3.68 | 3.50 | 3.52 | 3.52 | qfq | 47,645,157 | 169,569,642 | -3.30% |
| 2026-07-15 | 3.49 | 3.72 | 3.49 | 3.64 | 3.64 | qfq | 74,682,823 | 272,687,073 | 1.11% |
| 2026-07-14 | 3.45 | 3.62 | 3.44 | 3.60 | 3.60 | qfq | 72,964,025 | 258,506,727 | 4.65% |
| 2026-07-13 | 3.56 | 3.62 | 3.41 | 3.44 | 3.44 | qfq | 38,648,300 | 134,263,276 | -2.82% |
| 2026-07-10 | 3.41 | 3.63 | 3.35 | 3.54 | 3.54 | qfq | 62,205,027 | 219,341,586 | 2.61% |
| 2026-07-09 | 3.45 | 3.52 | 3.34 | 3.45 | 3.45 | qfq | 41,799,360 | 142,540,519 | -1.15% |
| 2026-07-08 | 3.48 | 3.62 | 3.47 | 3.49 | 3.49 | qfq | 42,982,540 | 151,625,692 | 0.29% |
| 2026-07-07 | 3.68 | 3.69 | 3.45 | 3.48 | 3.48 | qfq | 52,882,320 | 187,302,655 | -5.95% |
| 2026-07-06 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | qfq | 46,663,224 | 170,499,657 | 1.09% |
| 2026-07-03 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | qfq | 36,350,517 | 132,478,820 | 0.83% |
| 2026-07-02 | 3.61 | 3.78 | 3.60 | 3.63 | 3.63 | qfq | 50,055,124 | 184,261,642 | -0.55% |
| 2026-07-01 | 3.55 | 3.70 | 3.52 | 3.65 | 3.65 | qfq | 42,543,691 | 154,566,379 | 1.96% |
| 2026-06-30 | 3.60 | 3.66 | 3.51 | 3.58 | 3.58 | qfq | 40,124,186 | 143,496,110 | -1.92% |
| 2026-06-29 | 3.60 | 3.68 | 3.52 | 3.65 | 3.65 | qfq | 37,500,417 | 135,373,806 | 1.39% |
| 2026-06-26 | 3.73 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 48,131,961 | 175,472,779 | -3.74% |
| 2026-06-25 | 3.85 | 3.87 | 3.69 | 3.74 | 3.74 | qfq | 51,818,588 | 193,985,805 | -2.09% |
| 2026-06-24 | 4.15 | 4.16 | 3.77 | 3.82 | 3.82 | qfq | 102,161,136 | 398,659,177 | -8.61% |
| 2026-06-23 | 4.09 | 4.28 | 4.07 | 4.18 | 4.18 | qfq | 77,793,472 | 326,490,556 | 0.97% |
| 2026-06-22 | 4.09 | 4.16 | 3.98 | 4.14 | 4.14 | qfq | 67,669,476 | 274,815,764 | 1.47% |
| 2026-06-18 | 4.23 | 4.24 | 4.06 | 4.08 | 4.08 | qfq | 63,995,672 | 263,799,573 | -3.55% |
| 2026-06-17 | 4.34 | 4.35 | 4.19 | 4.23 | 4.23 | qfq | 71,315,137 | 302,498,946 | -3.42% |
| 2026-06-16 | 4.40 | 4.41 | 4.24 | 4.38 | 4.38 | qfq | 74,641,634 | 322,474,861 | -2.01% |
| 2026-06-15 | 4.46 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 81,214,647 | 361,033,808 | -0.89% |
| 2026-06-12 | 4.37 | 4.70 | 4.27 | 4.51 | 4.51 | qfq | 136,362,055 | 609,639,616 | 1.12% |
| 2026-06-11 | 4.57 | 4.82 | 4.41 | 4.46 | 4.46 | qfq | 118,404,537 | 539,478,235 | -2.41% |
| 2026-06-10 | 4.80 | 4.92 | 4.50 | 4.57 | 4.57 | qfq | 149,321,134 | 700,186,387 | -5.77% |
| 2026-06-09 | 5.06 | 5.10 | 4.73 | 4.85 | 4.85 | qfq | 192,812,679 | 927,127,971 | -7.62% |
| 2026-06-08 | 5.21 | 5.60 | 5.11 | 5.25 | 5.25 | qfq | 212,643,575 | 1,128,740,082 | 0.57% |
| 2026-06-05 | 5.64 | 5.83 | 5.22 | 5.22 | 5.22 | qfq | 233,200,248 | 1,265,562,133 | -8.42% |
| 2026-06-04 | 5.69 | 6.25 | 5.56 | 5.70 | 5.70 | qfq | 313,753,451 | 1,840,623,652 | 0.18% |
| 2026-06-03 | 5.10 | 5.69 | 4.93 | 5.69 | 5.69 | qfq | 291,963,596 | 1,541,583,722 | 10.06% |
| 2026-06-02 | 5.07 | 5.17 | 4.95 | 5.17 | 5.17 | qfq | 204,725,662 | 1,043,484,565 | 10.00% |
| 2026-06-01 | 4.27 | 4.70 | 4.22 | 4.70 | 4.70 | qfq | 123,176,749 | 558,317,782 | 10.07% |
| 2026-05-29 | 4.12 | 4.32 | 4.10 | 4.27 | 4.27 | qfq | 85,974,811 | 365,065,754 | 2.89% |
| 2026-05-28 | 4.10 | 4.23 | 4.10 | 4.15 | 4.15 | qfq | 51,161,046 | 212,974,417 | -0.24% |
| 2026-05-27 | 4.05 | 4.29 | 4.03 | 4.16 | 4.16 | qfq | 65,750,747 | 273,223,398 | 1.46% |
| 2026-05-26 | 4.13 | 4.26 | 4.06 | 4.10 | 4.10 | qfq | 84,197,582 | 347,882,212 | -4.43% |
| 2026-05-25 | 4.51 | 4.52 | 4.21 | 4.29 | 4.29 | qfq | 115,779,636 | 507,618,418 | 4.38% |
| 2026-05-22 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | qfq | 33,494,920 | 136,513,301 | 2.24% |
| 2026-05-21 | 4.15 | 4.19 | 4.01 | 4.02 | 4.02 | qfq | 59,390,160 | 243,617,506 | -4.06% |
| 2026-05-20 | 4.39 | 4.42 | 4.16 | 4.19 | 4.19 | qfq | 59,240,640 | 251,579,875 | -4.56% |
| 2026-05-19 | 4.27 | 4.40 | 4.20 | 4.39 | 4.39 | qfq | 66,017,011 | 286,459,114 | 2.57% |
| 2026-05-18 | 4.13 | 4.29 | 4.10 | 4.28 | 4.28 | qfq | 60,596,890 | 256,801,288 | 3.63% |
| 2026-05-15 | 4.18 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 41,700,478 | 171,818,585 | -1.20% |
| 2026-05-14 | 4.28 | 4.34 | 4.17 | 4.18 | 4.18 | qfq | 53,137,357 | 224,965,552 | -2.56% |
| 2026-05-13 | 4.17 | 4.35 | 4.14 | 4.29 | 4.29 | qfq | 72,712,168 | 310,976,854 | 3.13% |
| 2026-05-12 | 4.22 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 33,699,861 | 140,632,484 | -1.65% |
| 2026-05-11 | 4.21 | 4.29 | 4.18 | 4.23 | 4.23 | qfq | 47,190,199 | 199,823,914 | 1.20% |
| 2026-05-08 | 4.20 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 30,878,636 | 128,959,647 | 0.24% |
| 2026-05-07 | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | qfq | 55,557,418 | 231,821,717 | -3.02% |
| 2026-05-06 | 4.25 | 4.30 | 4.16 | 4.30 | 4.30 | qfq | 41,652,540 | 176,666,969 | 1.18% |
| 2026-04-30 | 4.30 | 4.35 | 4.20 | 4.25 | 4.25 | qfq | 39,659,231 | 168,408,445 | -0.93% |
| 2026-04-29 | 4.20 | 4.33 | 4.17 | 4.29 | 4.29 | qfq | 55,813,989 | 238,880,325 | 2.14% |
| 2026-04-28 | 4.11 | 4.22 | 4.09 | 4.20 | 4.20 | qfq | 43,309,646 | 180,534,894 | 1.20% |
| 2026-04-27 | 4.00 | 4.16 | 3.89 | 4.15 | 4.15 | qfq | 51,765,640 | 209,040,414 | -0.48% |
| 2026-04-24 | 4.17 | 4.28 | 4.12 | 4.17 | 4.17 | qfq | 51,479,580 | 215,786,887 | -0.24% |
| 2026-04-23 | 4.13 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 44,180,700 | 184,082,804 | 0.72% |
| 2026-04-22 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | qfq | 27,851,605 | 115,851,806 | -0.72% |
| 2026-04-21 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | qfq | 38,078,500 | 158,287,404 | 0.24% |
| 2026-04-20 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 39,160,999 | 161,875,146 | 1.96% |
| 2026-04-17 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 32,844,268 | 134,752,662 | -1.92% |
| 2026-04-16 | 4.10 | 4.18 | 4.09 | 4.17 | 4.17 | qfq | 31,931,261 | 132,195,986 | 0.97% |
| 2026-04-15 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 35,376,018 | 146,243,842 | -1.90% |
| 2026-04-14 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | qfq | 46,913,021 | 197,206,613 | -2.09% |
| 2026-04-13 | 4.27 | 4.33 | 4.19 | 4.30 | 4.30 | qfq | 63,243,472 | 269,637,417 | 2.38% |
| 2026-04-10 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 41,602,883 | 174,630,139 | -0.47% |
| 2026-04-09 | 4.27 | 4.34 | 4.19 | 4.22 | 4.22 | qfq | 46,828,174 | 198,385,384 | -1.63% |
| 2026-04-08 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 71,899,721 | 303,702,771 | 0.70% |
| 2026-04-07 | 4.14 | 4.29 | 4.06 | 4.26 | 4.26 | qfq | 59,812,244 | 251,018,216 | 1.43% |
| 2026-04-03 | 4.53 | 4.56 | 4.18 | 4.20 | 4.20 | qfq | 100,706,990 | 430,261,470 | -8.70% |
| 2026-04-02 | 4.59 | 4.75 | 4.56 | 4.60 | 4.60 | qfq | 89,027,943 | 413,265,669 | 0.44% |
| 2026-04-01 | 4.72 | 4.82 | 4.56 | 4.58 | 4.58 | qfq | 117,068,310 | 543,551,690 | -4.98% |
| 2026-03-31 | 5.27 | 5.34 | 4.81 | 4.82 | 4.82 | qfq | 177,741,473 | 898,211,790 | -9.40% |
| 2026-03-30 | 5.30 | 5.69 | 5.26 | 5.32 | 5.32 | qfq | 212,580,022 | 1,164,107,764 | 2.90% |
| 2026-03-27 | 5.29 | 5.54 | 5.14 | 5.17 | 5.17 | qfq | 125,535,329 | 657,928,335 | -3.18% |
| 2026-03-26 | 5.50 | 5.55 | 5.23 | 5.34 | 5.34 | qfq | 145,463,447 | 780,467,701 | -3.26% |
| 2026-03-25 | 5.08 | 5.61 | 4.84 | 5.52 | 5.52 | qfq | 206,470,561 | 1,094,166,981 | 4.35% |
| 2026-03-24 | 5.15 | 5.34 | 4.99 | 5.29 | 5.29 | qfq | 171,708,195 | 893,055,740 | -2.58% |
| 2026-03-23 | 5.10 | 5.60 | 5.00 | 5.43 | 5.43 | qfq | 243,724,002 | 1,277,475,059 | 6.68% |
| 2026-03-20 | 4.75 | 5.32 | 4.68 | 5.09 | 5.09 | qfq | 208,648,664 | 1,065,589,328 | 5.17% |
| 2026-03-19 | 5.09 | 5.13 | 4.81 | 4.84 | 4.84 | qfq | 135,040,482 | 672,709,036 | -1.63% |
| 2026-03-18 | 5.17 | 5.26 | 4.88 | 4.92 | 4.92 | qfq | 144,799,048 | 726,322,918 | -5.93% |
| 2026-03-17 | 5.09 | 5.41 | 5.08 | 5.23 | 5.23 | qfq | 183,062,230 | 955,949,412 | -0.95% |
| 2026-03-16 | 5.72 | 5.85 | 5.15 | 5.28 | 5.28 | qfq | 266,984,714 | 1,453,732,138 | -6.55% |
| 2026-03-13 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | qfq | 71,596,841 | 404,522,152 | 9.92% |
| 2026-03-12 | 4.71 | 5.14 | 4.65 | 5.14 | 5.14 | qfq | 137,647,639 | 682,120,283 | 10.06% |
| 2026-03-11 | 4.69 | 4.69 | 4.54 | 4.67 | 4.67 | qfq | 49,813,960 | 229,958,527 | -0.21% |
| 2026-03-10 | 4.59 | 4.82 | 4.59 | 4.68 | 4.68 | qfq | 61,176,460 | 287,967,458 | -2.90% |
| 2026-03-09 | 4.92 | 5.01 | 4.81 | 4.82 | 4.82 | qfq | 91,022,323 | 445,050,957 | 1.69% |
| 2026-03-06 | 4.69 | 4.77 | 4.59 | 4.74 | 4.74 | qfq | 50,340,954 | 235,629,278 | -0.84% |
| 2026-03-05 | 4.73 | 4.84 | 4.64 | 4.78 | 4.78 | qfq | 61,991,651 | 293,708,236 | 0.00% |
| 2026-03-04 | 4.82 | 4.85 | 4.58 | 4.78 | 4.78 | qfq | 82,629,415 | 391,748,365 | -2.45% |
| 2026-03-03 | 4.81 | 5.08 | 4.74 | 4.90 | 4.90 | qfq | 146,098,315 | 716,453,487 | 3.38% |
| 2026-03-02 | 4.80 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 73,694,140 | 350,979,507 | -1.25% |
| 2026-02-27 | 4.56 | 4.82 | 4.53 | 4.80 | 4.80 | qfq | 93,906,032 | 442,336,725 | 5.49% |
| 2026-02-26 | 4.54 | 4.68 | 4.51 | 4.55 | 4.55 | qfq | 45,379,808 | 207,729,612 | 0.44% |
| 2026-02-25 | 4.46 | 4.58 | 4.43 | 4.53 | 4.53 | qfq | 49,925,788 | 225,890,788 | 1.34% |
| 2026-02-24 | 4.33 | 4.48 | 4.33 | 4.47 | 4.47 | qfq | 53,397,486 | 236,869,997 | 4.20% |
| 2026-02-13 | 4.34 | 4.40 | 4.29 | 4.29 | 4.29 | qfq | 29,318,824 | 127,146,222 | -1.61% |
| 2026-02-12 | 4.38 | 4.50 | 4.33 | 4.36 | 4.36 | qfq | 31,322,600 | 137,358,576 | -1.13% |
| 2026-02-11 | 4.36 | 4.45 | 4.31 | 4.41 | 4.41 | qfq | 35,932,470 | 157,569,486 | 0.46% |
| 2026-02-10 | 4.44 | 4.47 | 4.33 | 4.39 | 4.39 | qfq | 34,245,580 | 150,717,504 | -0.68% |
| 2026-02-09 | 4.37 | 4.47 | 4.33 | 4.42 | 4.42 | qfq | 44,910,680 | 198,020,633 | 2.31% |
| 2026-02-06 | 4.30 | 4.38 | 4.24 | 4.32 | 4.32 | qfq | 41,841,224 | 180,166,269 | -0.92% |
| 2026-02-05 | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | qfq | 63,016,340 | 276,833,487 | -4.80% |
| 2026-02-04 | 4.22 | 4.60 | 4.22 | 4.58 | 4.58 | qfq | 114,675,061 | 511,482,310 | 7.76% |
| 2026-02-03 | 4.28 | 4.38 | 4.19 | 4.25 | 4.25 | qfq | 45,756,500 | 194,116,756 | -0.93% |
| 2026-02-02 | 4.48 | 4.53 | 4.22 | 4.29 | 4.29 | qfq | 74,484,041 | 321,133,491 | -5.51% |
| 2026-01-30 | 4.52 | 4.78 | 4.51 | 4.54 | 4.54 | qfq | 114,756,616 | 531,304,590 | 1.11% |
| 2026-01-29 | 4.36 | 4.56 | 4.35 | 4.49 | 4.49 | qfq | 77,117,517 | 344,870,056 | 2.05% |
| 2026-01-28 | 4.27 | 4.46 | 4.24 | 4.40 | 4.40 | qfq | 63,665,348 | 278,007,068 | 3.53% |
| 2026-01-27 | 4.35 | 4.41 | 4.20 | 4.25 | 4.25 | qfq | 45,361,900 | 193,180,099 | -2.30% |
| 2026-01-26 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 72,823,239 | 317,476,787 | -4.81% |
| 2026-01-23 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | qfq | 51,713,233 | 235,090,823 | -0.87% |
| 2026-01-22 | 4.48 | 4.67 | 4.46 | 4.61 | 4.61 | qfq | 73,572,561 | 336,262,616 | 2.44% |
| 2026-01-21 | 4.60 | 4.61 | 4.41 | 4.50 | 4.50 | qfq | 69,124,300 | 310,119,807 | -4.05% |
| 2026-01-20 | 4.51 | 4.77 | 4.47 | 4.69 | 4.69 | qfq | 105,350,737 | 488,136,861 | 3.99% |
| 2026-01-19 | 4.57 | 4.57 | 4.44 | 4.51 | 4.51 | qfq | 50,356,551 | 226,369,181 | 0.45% |
| 2026-01-16 | 4.47 | 4.52 | 4.38 | 4.49 | 4.49 | qfq | 49,391,221 | 219,551,058 | 1.58% |
| 2026-01-15 | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | qfq | 35,405,314 | 156,727,968 | -0.90% |
| 2026-01-14 | 4.46 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 55,395,653 | 246,673,157 | 0.45% |
| 2026-01-13 | 4.59 | 4.60 | 4.41 | 4.44 | 4.44 | qfq | 58,803,278 | 263,020,526 | -2.84% |
| 2026-01-12 | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | qfq | 69,045,961 | 313,244,504 | 1.11% |
| 2026-01-09 | 4.50 | 4.55 | 4.45 | 4.52 | 4.52 | qfq | 64,845,009 | 291,909,582 | -1.09% |
| 2026-01-08 | 4.60 | 4.69 | 4.46 | 4.57 | 4.57 | qfq | 106,000,402 | 484,785,590 | -2.35% |
| 2026-01-07 | 4.36 | 4.75 | 4.29 | 4.68 | 4.68 | qfq | 150,582,711 | 683,104,837 | 8.08% |
| 2026-01-06 | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | qfq | 49,812,475 | 213,869,032 | 3.10% |
| 2026-01-05 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | qfq | 27,231,940 | 114,348,336 | 0.72% |
| 2025-12-31 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | qfq | 26,310,700 | 109,345,032 | -0.95% |
| 2025-12-30 | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 25,462,883 | 107,394,768 | -1.17% |
| 2025-12-29 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 32,443,677 | 139,314,238 | -0.70% |
| 2025-12-26 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 31,972,135 | 136,807,196 | 0.94% |
| 2025-12-25 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 23,551,313 | 99,943,532 | -0.47% |
| 2025-12-24 | 4.26 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 22,928,991 | 97,424,591 | 0.23% |
| 2025-12-23 | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 22,965,621 | 98,086,771 | -1.16% |
| 2025-12-22 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 31,790,373 | 136,247,517 | 0.94% |
| 2025-12-19 | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 30,646,068 | 129,469,885 | 0.00% |
| 2025-12-18 | 4.25 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 37,526,787 | 158,940,031 | 1.67% |
| 2025-12-17 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 29,183,769 | 121,193,643 | -0.24% |
| 2025-12-16 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | qfq | 50,778,224 | 217,675,598 | -6.03% |
| 2025-12-15 | 4.44 | 4.56 | 4.40 | 4.48 | 4.48 | qfq | 40,566,258 | 182,275,293 | 0.00% |
| 2025-12-12 | 4.44 | 4.53 | 4.43 | 4.48 | 4.48 | qfq | 47,815,728 | 213,780,509 | 1.36% |
| 2025-12-11 | 4.39 | 4.51 | 4.35 | 4.42 | 4.42 | qfq | 48,614,156 | 215,382,502 | 1.14% |
| 2025-12-10 | 4.35 | 4.41 | 4.33 | 4.37 | 4.37 | qfq | 28,962,924 | 126,594,863 | 0.00% |
| 2025-12-09 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 34,893,622 | 152,998,472 | -1.80% |
| 2025-12-08 | 4.39 | 4.46 | 4.32 | 4.45 | 4.45 | qfq | 54,539,961 | 238,624,976 | 0.00% |
| 2025-12-05 | 4.51 | 4.52 | 4.37 | 4.45 | 4.45 | qfq | 44,808,055 | 198,320,383 | -1.55% |
| 2025-12-04 | 4.74 | 4.74 | 4.50 | 4.52 | 4.52 | qfq | 76,431,593 | 349,219,520 | -5.83% |
| 2025-12-03 | 4.52 | 4.80 | 4.48 | 4.80 | 4.80 | qfq | 114,454,481 | 535,397,693 | 5.49% |
| 2025-12-02 | 4.54 | 4.59 | 4.47 | 4.55 | 4.55 | qfq | 54,594,459 | 247,943,019 | 0.89% |
| 2025-12-01 | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | qfq | 32,299,706 | 145,850,582 | 0.22% |
| 2025-11-28 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | qfq | 33,476,736 | 149,607,167 | 1.12% |
| 2025-11-27 | 4.41 | 4.52 | 4.36 | 4.45 | 4.45 | qfq | 41,150,900 | 183,352,546 | 0.45% |
| 2025-11-26 | 4.45 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 29,810,889 | 132,448,192 | -0.89% |
| 2025-11-25 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | qfq | 35,686,230 | 158,801,937 | 2.05% |
| 2025-11-24 | 4.43 | 4.47 | 4.31 | 4.38 | 4.38 | qfq | 39,872,562 | 174,658,269 | -0.90% |
| 2025-11-21 | 4.60 | 4.63 | 4.40 | 4.42 | 4.42 | qfq | 60,564,677 | 272,832,382 | -4.95% |
| 2025-11-20 | 4.71 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 56,464,660 | 263,695,210 | -2.52% |
| 2025-11-19 | 4.99 | 5.04 | 4.71 | 4.77 | 4.77 | qfq | 88,311,362 | 425,154,667 | -6.10% |
| 2025-11-18 | 5.47 | 5.48 | 5.00 | 5.08 | 5.08 | qfq | 125,115,155 | 644,803,269 | -8.30% |
| 2025-11-17 | 5.43 | 5.61 | 5.38 | 5.54 | 5.54 | qfq | 118,203,626 | 651,986,892 | 1.28% |
| 2025-11-14 | 5.27 | 5.58 | 5.27 | 5.47 | 5.47 | qfq | 121,099,304 | 651,826,034 | 2.82% |
| 2025-11-13 | 5.18 | 5.34 | 5.15 | 5.32 | 5.32 | qfq | 88,003,732 | 464,141,370 | 2.70% |
| 2025-11-12 | 5.25 | 5.42 | 5.17 | 5.18 | 5.18 | qfq | 78,886,290 | 413,556,667 | -3.36% |
| 2025-11-11 | 5.40 | 5.43 | 5.10 | 5.36 | 5.36 | qfq | 124,156,176 | 652,800,255 | -2.37% |
| 2025-11-10 | 5.48 | 5.72 | 5.37 | 5.49 | 5.49 | qfq | 135,931,184 | 751,112,939 | 0.18% |
| 2025-11-07 | 5.50 | 5.85 | 5.45 | 5.48 | 5.48 | qfq | 121,621,927 | 675,633,917 | -2.66% |
| 2025-11-06 | 5.55 | 5.74 | 5.35 | 5.63 | 5.63 | qfq | 157,805,936 | 882,406,427 | 3.11% |
| 2025-11-05 | 5.45 | 5.70 | 5.36 | 5.46 | 5.46 | qfq | 154,737,879 | 860,908,697 | -0.36% |
| 2025-11-04 | 5.23 | 5.74 | 5.21 | 5.48 | 5.48 | qfq | 139,424,825 | 768,155,364 | 3.01% |
| 2025-11-03 | 5.25 | 5.51 | 5.23 | 5.32 | 5.32 | qfq | 113,527,842 | 609,484,330 | 1.33% |
| 2025-10-31 | 5.29 | 5.47 | 5.22 | 5.25 | 5.25 | qfq | 93,364,878 | 493,186,629 | -2.96% |
| 2025-10-30 | 5.67 | 5.87 | 5.39 | 5.41 | 5.41 | qfq | 157,900,378 | 875,690,708 | -7.20% |
| 2025-10-29 | 5.60 | 6.08 | 5.55 | 5.83 | 5.83 | qfq | 216,917,960 | 1,259,253,567 | -2.67% |
| 2025-10-28 | 5.50 | 6.08 | 5.50 | 5.99 | 5.99 | qfq | 296,190,133 | 1,712,944,374 | 6.39% |
| 2025-10-27 | 5.01 | 5.63 | 4.85 | 5.63 | 5.63 | qfq | 275,326,720 | 1,500,548,070 | 9.96% |
| 2025-10-24 | 5.55 | 5.55 | 5.07 | 5.12 | 5.12 | qfq | 175,375,816 | 910,507,836 | -8.57% |
| 2025-10-23 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | qfq | 81,936,717 | 449,233,252 | 10.02% |
| 2025-10-22 | 5.21 | 5.37 | 5.03 | 5.09 | 5.09 | qfq | 176,132,633 | 908,166,675 | -7.12% |
| 2025-10-21 | 5.78 | 5.90 | 5.30 | 5.48 | 5.48 | qfq | 263,398,261 | 1,463,610,362 | 0.55% |
| 2025-10-20 | 4.96 | 5.45 | 4.89 | 5.45 | 5.45 | qfq | 179,332,585 | 935,523,576 | 10.10% |
| 2025-10-17 | 4.80 | 5.32 | 4.76 | 4.95 | 4.95 | qfq | 182,417,108 | 923,350,697 | 0.61% |
| 2025-10-16 | 4.55 | 5.06 | 4.50 | 4.92 | 4.92 | qfq | 154,392,269 | 734,855,957 | 6.49% |
| 2025-10-15 | 4.45 | 4.83 | 4.40 | 4.62 | 4.62 | qfq | 124,583,262 | 577,298,851 | 2.90% |
| 2025-10-14 | 4.25 | 4.67 | 4.25 | 4.49 | 4.49 | qfq | 121,435,992 | 540,485,171 | 5.65% |
| 2025-10-13 | 4.17 | 4.26 | 4.14 | 4.25 | 4.25 | qfq | 38,400,635 | 162,228,076 | -0.47% |
| 2025-10-10 | 4.17 | 4.32 | 4.14 | 4.27 | 4.27 | qfq | 65,513,470 | 278,994,405 | 2.40% |
| 2025-10-09 | 4.07 | 4.18 | 4.05 | 4.17 | 4.17 | qfq | 35,082,134 | 144,721,678 | 2.46% |
| 2025-09-30 | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | qfq | 15,933,600 | 64,772,402 | 0.00% |
| 2025-09-29 | 4.10 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 28,631,140 | 116,179,137 | -1.93% |
| 2025-09-26 | 4.13 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 28,783,071 | 119,762,370 | 0.97% |
| 2025-09-25 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 25,575,780 | 105,875,750 | -1.91% |
| 2025-09-24 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | qfq | 38,197,039 | 158,414,819 | 1.70% |
| 2025-09-23 | 4.07 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 29,460,671 | 120,490,193 | 0.98% |
| 2025-09-22 | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 17,487,148 | 71,540,605 | -1.21% |
| 2025-09-19 | 4.07 | 4.13 | 4.04 | 4.13 | 4.13 | qfq | 28,041,492 | 114,804,402 | 1.72% |
| 2025-09-18 | 4.15 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 29,644,754 | 121,591,109 | -2.40% |
| 2025-09-17 | 4.14 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 30,555,246 | 127,148,468 | 0.24% |
| 2025-09-16 | 4.18 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 29,735,612 | 123,483,519 | 0.48% |
| 2025-09-15 | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 28,627,046 | 117,505,799 | 0.98% |
| 2025-09-12 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 24,626,282 | 100,341,249 | 0.99% |
| 2025-09-11 | 4.04 | 4.05 | 4.01 | 4.05 | 4.05 | qfq | 11,695,671 | 47,102,289 | 0.25% |
| 2025-09-10 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 12,203,781 | 49,307,075 | -0.49% |
| 2025-09-09 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 14,396,980 | 58,362,336 | 0.25% |
| 2025-09-08 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 14,353,503 | 58,097,855 | 0.25% |
| 2025-09-05 | 3.99 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 15,027,140 | 60,247,056 | 1.51% |
| 2025-09-04 | 3.94 | 3.99 | 3.93 | 3.98 | 3.98 | qfq | 13,239,426 | 52,515,157 | 0.76% |
| 2025-09-03 | 4.03 | 4.06 | 3.95 | 3.95 | 3.95 | qfq | 18,834,715 | 75,187,963 | -2.23% |
| 2025-09-02 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 19,548,082 | 78,963,174 | -0.74% |
| 2025-09-01 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 16,140,535 | 65,388,495 | 0.74% |
| 2025-08-29 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 18,752,650 | 76,124,817 | -0.98% |
| 2025-08-28 | 4.08 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 34,486,883 | 139,786,293 | -0.49% |
| 2025-08-27 | 4.23 | 4.25 | 4.09 | 4.10 | 4.10 | qfq | 43,493,018 | 181,667,210 | -3.76% |
| 2025-08-26 | 4.17 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 60,854,113 | 256,502,067 | 2.16% |
| 2025-08-25 | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | qfq | 42,261,321 | 175,764,292 | 0.97% |
| 2025-08-22 | 4.10 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 32,486,114 | 133,168,699 | 0.49% |
| 2025-08-21 | 4.09 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 26,422,403 | 108,633,282 | 0.49% |
| 2025-08-20 | 4.06 | 4.09 | 4.05 | 4.09 | 4.09 | qfq | 18,751,796 | 76,493,426 | 0.25% |
| 2025-08-19 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 20,118,961 | 82,031,230 | -0.24% |
| 2025-08-18 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 30,735,328 | 125,279,551 | 0.25% |
| 2025-08-15 | 4.04 | 4.08 | 4.03 | 4.08 | 4.08 | qfq | 21,011,295 | 85,390,087 | 0.99% |
| 2025-08-14 | 4.13 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 39,120,696 | 159,461,721 | -2.42% |
| 2025-08-13 | 4.17 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 33,554,820 | 139,197,943 | -1.66% |
| 2025-08-12 | 4.19 | 4.25 | 4.17 | 4.21 | 4.21 | qfq | 38,187,748 | 160,324,806 | 1.20% |
| 2025-08-11 | 4.14 | 4.18 | 4.13 | 4.16 | 4.16 | qfq | 22,581,427 | 93,862,792 | 0.24% |
| 2025-08-08 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 27,459,941 | 113,908,512 | -0.72% |
| 2025-08-07 | 4.23 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 35,313,312 | 147,613,330 | -1.65% |
| 2025-08-06 | 4.19 | 4.30 | 4.16 | 4.25 | 4.25 | qfq | 46,958,854 | 199,185,604 | 0.95% |
| 2025-08-05 | 4.15 | 4.24 | 4.12 | 4.21 | 4.21 | qfq | 38,012,237 | 158,353,116 | 1.69% |
| 2025-08-04 | 4.09 | 4.14 | 4.06 | 4.14 | 4.14 | qfq | 19,058,916 | 78,317,274 | 0.73% |
| 2025-08-01 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 26,921,236 | 110,678,248 | 0.24% |
| 2025-07-31 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | qfq | 59,055,165 | 244,220,398 | -4.43% |
| 2025-07-30 | 4.37 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 69,312,715 | 299,840,598 | 0.23% |
| 2025-07-29 | 4.27 | 4.35 | 4.19 | 4.28 | 4.28 | qfq | 67,772,935 | 288,097,906 | 0.47% |
| 2025-07-28 | 4.38 | 4.42 | 4.26 | 4.26 | 4.26 | qfq | 114,370,501 | 494,752,085 | -6.37% |
| 2025-07-25 | 4.39 | 4.82 | 4.39 | 4.55 | 4.55 | qfq | 178,236,393 | 829,946,750 | 3.88% |
| 2025-07-24 | 4.29 | 4.43 | 4.24 | 4.38 | 4.38 | qfq | 64,145,200 | 278,898,074 | 1.39% |
| 2025-07-23 | 4.50 | 4.54 | 4.30 | 4.32 | 4.32 | qfq | 92,128,962 | 404,867,421 | -2.92% |
| 2025-07-22 | 4.17 | 4.56 | 4.15 | 4.45 | 4.45 | qfq | 134,918,501 | 585,932,459 | 6.71% |
| 2025-07-21 | 4.09 | 4.22 | 4.09 | 4.17 | 4.17 | qfq | 61,866,580 | 257,606,236 | 0.97% |
| 2025-07-18 | 4.16 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 54,529,871 | 227,201,978 | -0.48% |
| 2025-07-17 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | qfq | 54,473,800 | 225,250,560 | 0.73% |
| 2025-07-16 | 4.22 | 4.25 | 4.08 | 4.12 | 4.12 | qfq | 65,019,730 | 268,907,749 | -2.14% |
| 2025-07-15 | 4.37 | 4.39 | 4.13 | 4.21 | 4.21 | qfq | 120,090,804 | 507,557,009 | -4.54% |
| 2025-07-14 | 4.08 | 4.62 | 4.03 | 4.41 | 4.41 | qfq | 158,315,233 | 697,253,219 | 5.00% |
| 2025-07-11 | 4.23 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 70,842,661 | 298,221,854 | -0.71% |
| 2025-07-10 | 4.10 | 4.25 | 4.07 | 4.23 | 4.23 | qfq | 82,164,345 | 343,269,585 | 2.67% |
| 2025-07-09 | 4.06 | 4.17 | 4.04 | 4.12 | 4.12 | qfq | 58,901,441 | 241,363,746 | 0.98% |
| 2025-07-08 | 4.08 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 43,982,180 | 178,017,947 | -0.24% |
| 2025-07-07 | 3.98 | 4.11 | 3.95 | 4.09 | 4.09 | qfq | 69,813,600 | 282,899,427 | 3.81% |
| 2025-07-04 | 3.97 | 4.04 | 3.93 | 3.94 | 3.94 | qfq | 38,127,420 | 152,105,510 | -1.25% |
| 2025-07-03 | 4.00 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 34,404,921 | 136,730,136 | -0.25% |
| 2025-07-02 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 43,568,200 | 173,037,326 | 1.52% |
| 2025-07-01 | 3.94 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 21,486,660 | 84,583,991 | 0.00% |
| 2025-06-30 | 3.97 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 18,984,481 | 74,628,080 | 0.00% |
| 2025-06-27 | 3.88 | 4.03 | 3.87 | 3.94 | 3.94 | qfq | 35,258,754 | 138,601,535 | 2.07% |
| 2025-06-26 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 16,867,132 | 65,165,487 | 0.00% |
| 2025-06-25 | 3.86 | 3.86 | 3.81 | 3.86 | 3.86 | qfq | 20,508,001 | 78,550,316 | 0.26% |
| 2025-06-24 | 3.82 | 3.86 | 3.78 | 3.85 | 3.85 | qfq | 21,085,001 | 80,794,086 | -0.52% |
| 2025-06-23 | 3.81 | 3.90 | 3.76 | 3.87 | 3.87 | qfq | 22,910,200 | 88,106,402 | 2.38% |
| 2025-06-20 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 11,685,920 | 44,437,820 | -0.53% |
| 2025-06-19 | 3.87 | 3.88 | 3.75 | 3.80 | 3.80 | qfq | 21,571,680 | 82,029,511 | -2.06% |
| 2025-06-18 | 3.94 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 21,676,181 | 84,083,101 | -1.52% |
| 2025-06-17 | 3.94 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 26,723,040 | 104,659,671 | -0.76% |
| 2025-06-16 | 3.91 | 3.99 | 3.90 | 3.97 | 3.97 | qfq | 47,511,993 | 187,623,867 | 2.32% |
| 2025-06-13 | 3.84 | 4.00 | 3.82 | 3.88 | 3.88 | qfq | 43,536,294 | 169,917,974 | 1.04% |
| 2025-06-12 | 3.88 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 15,250,500 | 58,613,526 | -1.03% |
| 2025-06-11 | 3.87 | 3.91 | 3.86 | 3.88 | 3.88 | qfq | 18,648,320 | 72,409,414 | 0.00% |
| 2025-06-10 | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | qfq | 27,520,540 | 106,861,196 | -1.27% |
| 2025-06-09 | 3.83 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 34,093,413 | 132,905,237 | 1.81% |
| 2025-06-06 | 3.83 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 27,984,653 | 108,548,337 | 0.78% |
| 2025-06-05 | 3.86 | 3.94 | 3.79 | 3.83 | 3.83 | qfq | 31,158,140 | 119,733,912 | -1.79% |
| 2025-06-04 | 3.74 | 3.91 | 3.72 | 3.90 | 3.90 | qfq | 41,425,020 | 159,255,662 | 4.28% |
| 2025-06-03 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 13,410,961 | 49,854,225 | 0.54% |
| 2025-05-30 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | qfq | 15,171,660 | 56,829,445 | -2.11% |
| 2025-05-29 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | qfq | 12,580,760 | 47,632,605 | 0.80% |
| 2025-05-28 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | qfq | 10,799,721 | 40,814,151 | -0.79% |
| 2025-05-27 | 3.82 | 3.85 | 3.75 | 3.80 | 3.80 | qfq | 18,986,985 | 71,947,145 | -1.04% |
| 2025-05-26 | 3.77 | 3.94 | 3.76 | 3.84 | 3.84 | qfq | 29,845,660 | 115,277,331 | 2.40% |
| 2025-05-23 | 3.80 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 24,693,221 | 93,644,543 | -1.83% |
| 2025-05-22 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 31,130,920 | 120,071,328 | -3.29% |
| 2025-05-21 | 3.87 | 4.00 | 3.85 | 3.95 | 3.95 | qfq | 44,277,880 | 174,644,715 | 1.80% |
| 2025-05-20 | 3.88 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 28,043,100 | 107,996,826 | 0.26% |
| 2025-05-19 | 3.81 | 3.93 | 3.81 | 3.87 | 3.87 | qfq | 36,913,700 | 143,346,492 | 1.31% |
| 2025-05-16 | 3.71 | 3.95 | 3.68 | 3.82 | 3.82 | qfq | 34,837,032 | 132,645,418 | 1.87% |
| 2025-05-15 | 3.73 | 3.84 | 3.72 | 3.75 | 3.75 | qfq | 34,600,300 | 130,910,756 | 0.27% |
| 2025-05-14 | 3.73 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 18,554,071 | 68,872,152 | 0.54% |
| 2025-05-13 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 25,569,892 | 95,055,564 | 1.09% |
| 2025-05-12 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | qfq | 10,452,540 | 38,219,323 | 0.55% |
| 2025-05-09 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | qfq | 11,319,000 | 41,493,422 | -0.54% |
| 2025-05-08 | 3.67 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 14,928,700 | 54,966,856 | 0.00% |
| 2025-05-07 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 19,453,520 | 71,614,854 | 0.00% |
| 2025-05-06 | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 16,962,020 | 61,848,120 | 2.51% |
| 2025-04-30 | 3.60 | 3.64 | 3.59 | 3.59 | 3.59 | qfq | 16,238,641 | 58,628,474 | -0.55% |
| 2025-04-29 | 3.61 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 24,055,680 | 86,611,451 | -1.37% |
| 2025-04-28 | 3.85 | 3.86 | 3.65 | 3.66 | 3.66 | qfq | 70,692,061 | 262,755,645 | -9.63% |
| 2025-04-25 | 3.80 | 4.17 | 3.75 | 4.05 | 4.05 | qfq | 71,658,252 | 284,678,463 | 6.86% |
| 2025-04-24 | 3.79 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 21,277,400 | 80,884,132 | 0.26% |
| 2025-04-23 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | qfq | 13,463,432 | 50,946,707 | 0.00% |
| 2025-04-22 | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 15,707,420 | 59,441,046 | 0.00% |
| 2025-04-21 | 3.77 | 3.80 | 3.75 | 3.78 | 3.78 | qfq | 13,937,641 | 52,629,566 | 0.53% |
| 2025-04-18 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | qfq | 12,838,100 | 48,091,744 | -0.27% |
| 2025-04-17 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 14,958,727 | 56,466,887 | -0.26% |
| 2025-04-16 | 3.80 | 3.85 | 3.71 | 3.78 | 3.78 | qfq | 19,787,073 | 74,789,984 | -1.31% |
| 2025-04-15 | 3.84 | 3.86 | 3.77 | 3.83 | 3.83 | qfq | 26,372,720 | 100,331,240 | -0.78% |
| 2025-04-14 | 3.72 | 3.93 | 3.72 | 3.86 | 3.86 | qfq | 40,945,940 | 156,418,361 | 4.61% |
| 2025-04-11 | 3.68 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 20,682,080 | 76,255,711 | 0.00% |
| 2025-04-10 | 3.72 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 35,169,733 | 130,655,927 | 0.82% |
| 2025-04-09 | 3.58 | 3.68 | 3.34 | 3.66 | 3.66 | qfq | 36,969,120 | 130,858,281 | 0.00% |
| 2025-04-08 | 3.61 | 3.69 | 3.55 | 3.66 | 3.66 | qfq | 36,923,440 | 134,022,977 | 0.55% |
| 2025-04-07 | 3.82 | 3.86 | 3.64 | 3.64 | 3.64 | qfq | 31,928,574 | 117,704,160 | -9.90% |
| 2025-04-03 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 21,293,600 | 86,017,254 | -0.25% |
| 2025-04-02 | 4.08 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 25,750,400 | 104,742,699 | -1.22% |
| 2025-04-01 | 4.03 | 4.17 | 4.03 | 4.10 | 4.10 | qfq | 33,092,040 | 135,925,771 | 1.23% |
| 2025-03-31 | 4.04 | 4.20 | 4.01 | 4.05 | 4.05 | qfq | 51,910,789 | 213,042,152 | 1.50% |
| 2025-03-28 | 4.10 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 25,564,400 | 102,802,309 | -2.92% |
| 2025-03-27 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | qfq | 35,288,725 | 144,696,356 | -1.67% |
| 2025-03-26 | 4.15 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 37,492,600 | 156,470,829 | -0.48% |
| 2025-03-25 | 4.04 | 4.20 | 3.98 | 4.20 | 4.20 | qfq | 59,983,662 | 247,872,513 | 4.74% |
| 2025-03-24 | 4.08 | 4.12 | 3.95 | 4.01 | 4.01 | qfq | 37,678,894 | 151,623,537 | -1.96% |
| 2025-03-21 | 4.10 | 4.19 | 4.06 | 4.09 | 4.09 | qfq | 44,558,302 | 183,767,853 | -0.97% |
| 2025-03-20 | 4.08 | 4.28 | 4.05 | 4.13 | 4.13 | qfq | 68,190,393 | 285,881,895 | 0.98% |
| 2025-03-19 | 4.07 | 4.20 | 4.05 | 4.09 | 4.09 | qfq | 41,363,542 | 170,253,315 | 0.00% |
| 2025-03-18 | 4.08 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 29,818,767 | 121,046,841 | 0.25% |
| 2025-03-17 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 39,821,740 | 163,129,274 | -1.45% |
| 2025-03-14 | 4.06 | 4.17 | 4.04 | 4.14 | 4.14 | qfq | 65,384,987 | 269,418,044 | -0.72% |
| 2025-03-13 | 3.89 | 4.25 | 3.87 | 4.17 | 4.17 | qfq | 106,169,977 | 438,004,684 | 6.92% |
| 2025-03-12 | 3.95 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 27,371,234 | 106,822,271 | -1.52% |
| 2025-03-11 | 3.88 | 3.98 | 3.83 | 3.96 | 3.96 | qfq | 42,497,782 | 166,684,982 | 0.00% |
| 2025-03-10 | 3.77 | 4.03 | 3.77 | 3.96 | 3.96 | qfq | 65,124,803 | 256,228,110 | 4.76% |
| 2025-03-07 | 3.71 | 3.85 | 3.68 | 3.78 | 3.78 | qfq | 41,382,972 | 156,756,579 | 1.61% |
| 2025-03-06 | 3.69 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 18,868,152 | 69,877,291 | 0.81% |
| 2025-03-05 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | qfq | 23,174,960 | 85,156,747 | -1.86% |
| 2025-03-04 | 3.77 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 17,619,260 | 66,002,925 | 0.80% |
| 2025-03-03 | 3.72 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 17,414,960 | 65,467,431 | 0.27% |
| 2025-02-28 | 3.80 | 3.82 | 3.71 | 3.72 | 3.72 | qfq | 21,662,824 | 81,475,951 | -2.11% |
| 2025-02-27 | 3.82 | 3.87 | 3.75 | 3.80 | 3.80 | qfq | 21,302,900 | 80,944,147 | -0.52% |
| 2025-02-26 | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 22,065,074 | 83,900,832 | 1.87% |
| 2025-02-25 | 3.78 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 21,346,920 | 80,769,955 | -1.06% |
| 2025-02-24 | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 17,218,100 | 65,102,812 | 0.53% |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.77 | 3.77 | qfq | 20,700,563 | 77,736,061 | -1.05% |
| 2025-02-20 | 3.75 | 3.81 | 3.74 | 3.81 | 3.81 | qfq | 19,228,501 | 72,742,374 | 1.06% |
| 2025-02-19 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 16,619,859 | 62,279,932 | 0.27% |
| 2025-02-18 | 3.86 | 3.87 | 3.75 | 3.76 | 3.76 | qfq | 21,437,800 | 81,678,833 | -2.84% |
| 2025-02-17 | 3.83 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 21,117,900 | 81,138,252 | 1.04% |
| 2025-02-14 | 3.89 | 3.92 | 3.82 | 3.83 | 3.83 | qfq | 21,406,160 | 82,573,112 | -1.54% |
| 2025-02-13 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 19,869,280 | 77,509,914 | 0.00% |
| 2025-02-12 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 16,426,859 | 63,845,594 | 0.00% |
| 2025-02-11 | 3.94 | 3.96 | 3.85 | 3.89 | 3.89 | qfq | 17,762,800 | 68,927,584 | -1.52% |
| 2025-02-10 | 3.88 | 3.95 | 3.84 | 3.95 | 3.95 | qfq | 23,918,569 | 93,422,935 | 1.54% |
| 2025-02-07 | 3.80 | 3.91 | 3.78 | 3.89 | 3.89 | qfq | 28,752,920 | 111,145,056 | 2.10% |
| 2025-02-06 | 3.78 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 19,585,374 | 74,059,296 | 0.79% |
| 2025-02-05 | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 13,962,560 | 52,708,255 | 0.27% |
| 2025-01-27 | 3.80 | 3.90 | 3.76 | 3.77 | 3.77 | qfq | 19,059,874 | 73,032,514 | -1.05% |
| 2025-01-24 | 3.81 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 13,829,101 | 52,538,481 | 0.26% |
| 2025-01-23 | 3.84 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 16,380,900 | 62,939,925 | 0.26% |
| 2025-01-22 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 11,468,904 | 43,665,467 | -1.30% |
| 2025-01-21 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 14,412,480 | 55,411,546 | -1.03% |
| 2025-01-20 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 14,785,929 | 57,412,258 | 0.26% |
| 2025-01-17 | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 13,232,720 | 51,273,322 | -1.02% |
| 2025-01-16 | 3.89 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 25,144,500 | 98,888,459 | 1.30% |
| 2025-01-15 | 3.85 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 17,468,680 | 67,533,011 | -0.52% |
| 2025-01-14 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | qfq | 24,512,900 | 93,594,570 | 3.47% |
| 2025-01-13 | 3.70 | 3.76 | 3.67 | 3.75 | 3.75 | qfq | 14,875,791 | 55,385,564 | -0.27% |
| 2025-01-10 | 3.88 | 3.98 | 3.75 | 3.76 | 3.76 | qfq | 24,530,340 | 94,782,344 | -2.59% |
| 2025-01-09 | 3.85 | 3.89 | 3.80 | 3.86 | 3.86 | qfq | 15,610,800 | 60,301,498 | -0.26% |
| 2025-01-08 | 3.89 | 3.91 | 3.76 | 3.87 | 3.87 | qfq | 23,364,380 | 89,618,493 | -1.28% |
| 2025-01-07 | 3.86 | 3.92 | 3.83 | 3.92 | 3.92 | qfq | 20,716,742 | 80,112,498 | 1.55% |
| 2025-01-06 | 3.90 | 3.99 | 3.79 | 3.86 | 3.86 | qfq | 24,338,760 | 94,500,318 | -1.28% |
| 2025-01-03 | 4.05 | 4.12 | 3.88 | 3.91 | 3.91 | qfq | 35,690,860 | 142,072,644 | -4.63% |
| 2025-01-02 | 4.40 | 4.42 | 4.00 | 4.10 | 4.10 | qfq | 47,625,424 | 197,959,647 | -5.31% |
| 2024-12-31 | 4.29 | 4.51 | 4.29 | 4.33 | 4.33 | qfq | 44,546,261 | 196,203,159 | 0.23% |
| 2024-12-30 | 4.34 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 30,206,292 | 131,022,003 | -1.82% |
| 2024-12-27 | 4.24 | 4.59 | 4.20 | 4.40 | 4.40 | qfq | 52,311,260 | 228,603,951 | 3.29% |
| 2024-12-26 | 4.33 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 31,036,184 | 131,780,286 | -2.07% |
| 2024-12-25 | 4.17 | 4.35 | 4.14 | 4.35 | 4.35 | qfq | 53,803,044 | 230,525,112 | 4.32% |
| 2024-12-24 | 4.15 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 19,755,840 | 82,060,818 | 0.72% |
| 2024-12-23 | 4.27 | 4.28 | 4.10 | 4.14 | 4.14 | qfq | 26,761,664 | 111,599,202 | -2.82% |
| 2024-12-20 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 24,108,784 | 103,032,256 | -0.93% |
| 2024-12-19 | 4.36 | 4.37 | 4.25 | 4.30 | 4.30 | qfq | 28,261,020 | 121,388,278 | -2.49% |
| 2024-12-18 | 4.38 | 4.48 | 4.37 | 4.41 | 4.41 | qfq | 25,385,300 | 112,273,206 | 0.68% |
| 2024-12-17 | 4.52 | 4.55 | 4.37 | 4.38 | 4.38 | qfq | 36,218,388 | 160,382,713 | -3.74% |
| 2024-12-16 | 4.55 | 4.67 | 4.51 | 4.55 | 4.55 | qfq | 37,938,632 | 173,581,071 | -0.87% |
| 2024-12-13 | 4.77 | 4.80 | 4.58 | 4.59 | 4.59 | qfq | 65,908,500 | 308,375,726 | -4.38% |
| 2024-12-12 | 4.77 | 4.81 | 4.67 | 4.80 | 4.80 | qfq | 52,724,015 | 250,194,988 | 0.63% |
| 2024-12-11 | 4.63 | 4.80 | 4.59 | 4.77 | 4.77 | qfq | 63,314,150 | 299,959,978 | 2.80% |
| 2024-12-10 | 4.75 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 61,924,900 | 291,729,869 | -0.43% |
| 2024-12-09 | 4.78 | 4.81 | 4.62 | 4.66 | 4.66 | qfq | 50,590,120 | 237,246,192 | -2.31% |
| 2024-12-06 | 4.60 | 4.82 | 4.57 | 4.77 | 4.77 | qfq | 70,294,662 | 331,548,606 | 3.47% |
| 2024-12-05 | 4.59 | 4.62 | 4.54 | 4.61 | 4.61 | qfq | 36,756,674 | 168,301,828 | -0.22% |
| 2024-12-04 | 4.71 | 4.82 | 4.59 | 4.62 | 4.62 | qfq | 58,959,180 | 276,845,235 | -3.14% |
| 2024-12-03 | 4.70 | 4.84 | 4.63 | 4.77 | 4.77 | qfq | 64,510,121 | 305,209,148 | 1.71% |
| 2024-12-02 | 4.51 | 4.75 | 4.46 | 4.69 | 4.69 | qfq | 66,987,981 | 310,105,514 | 3.99% |
| 2024-11-29 | 4.45 | 4.58 | 4.36 | 4.51 | 4.51 | qfq | 56,742,269 | 252,544,675 | 1.12% |
| 2024-11-28 | 4.51 | 4.57 | 4.45 | 4.46 | 4.46 | qfq | 45,026,853 | 202,759,569 | -2.41% |
| 2024-11-27 | 4.58 | 4.61 | 4.36 | 4.57 | 4.57 | qfq | 59,702,660 | 267,400,230 | -1.93% |
| 2024-11-26 | 4.80 | 4.91 | 4.62 | 4.66 | 4.66 | qfq | 84,980,388 | 403,804,968 | 3.79% |
| 2024-11-25 | 4.56 | 4.62 | 4.40 | 4.49 | 4.49 | qfq | 61,829,781 | 276,628,038 | -2.81% |
| 2024-11-22 | 4.82 | 4.96 | 4.60 | 4.62 | 4.62 | qfq | 73,667,228 | 352,784,433 | -3.14% |
| 2024-11-21 | 4.82 | 4.88 | 4.74 | 4.77 | 4.77 | qfq | 57,577,648 | 275,605,949 | -1.85% |
| 2024-11-20 | 4.74 | 4.95 | 4.71 | 4.86 | 4.86 | qfq | 69,957,462 | 337,893,651 | 0.41% |
| 2024-11-19 | 4.87 | 4.97 | 4.71 | 4.84 | 4.84 | qfq | 79,458,155 | 384,219,954 | -2.62% |
| 2024-11-18 | 4.74 | 5.10 | 4.70 | 4.97 | 4.97 | qfq | 117,336,173 | 576,671,215 | 6.20% |
| 2024-11-15 | 4.60 | 4.86 | 4.55 | 4.68 | 4.68 | qfq | 79,921,393 | 375,854,931 | 0.86% |
| 2024-11-14 | 4.88 | 4.99 | 4.61 | 4.64 | 4.64 | qfq | 96,118,818 | 455,929,749 | -6.64% |
| 2024-11-13 | 5.00 | 5.25 | 4.96 | 4.97 | 4.97 | qfq | 117,847,501 | 599,687,542 | -2.93% |
| 2024-11-12 | 5.00 | 5.49 | 4.91 | 5.12 | 5.12 | qfq | 160,927,916 | 831,193,931 | 0.39% |
| 2024-11-11 | 4.68 | 5.36 | 4.62 | 5.10 | 5.10 | qfq | 161,374,125 | 792,481,806 | 4.51% |
| 2024-11-08 | 4.65 | 5.09 | 4.45 | 4.88 | 4.88 | qfq | 183,657,997 | 862,997,190 | 5.40% |
| 2024-11-07 | 4.13 | 4.63 | 4.13 | 4.63 | 4.63 | qfq | 150,624,527 | 681,992,964 | 9.98% |
| 2024-11-06 | 4.11 | 4.29 | 4.06 | 4.21 | 4.21 | qfq | 80,244,093 | 335,247,858 | 2.43% |
| 2024-11-05 | 4.00 | 4.14 | 3.97 | 4.11 | 4.11 | qfq | 56,833,441 | 230,659,213 | 1.99% |
| 2024-11-04 | 4.06 | 4.06 | 3.95 | 4.03 | 4.03 | qfq | 32,727,141 | 130,932,692 | -0.74% |
| 2024-11-01 | 4.03 | 4.13 | 3.96 | 4.06 | 4.06 | qfq | 60,537,003 | 245,349,152 | 1.00% |
| 2024-10-31 | 3.93 | 4.07 | 3.92 | 4.02 | 4.02 | qfq | 46,614,701 | 187,183,063 | 2.29% |
| 2024-10-30 | 3.86 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 35,873,258 | 140,294,769 | 0.77% |
| 2024-10-29 | 4.12 | 4.13 | 3.90 | 3.90 | 3.90 | qfq | 64,840,380 | 258,873,778 | -6.02% |
| 2024-10-28 | 3.94 | 4.20 | 3.92 | 4.15 | 4.15 | qfq | 74,579,437 | 306,482,483 | 4.80% |
| 2024-10-25 | 3.88 | 4.09 | 3.86 | 3.96 | 3.96 | qfq | 64,134,280 | 255,158,412 | 3.13% |
| 2024-10-24 | 3.78 | 3.95 | 3.73 | 3.84 | 3.84 | qfq | 43,528,532 | 165,992,555 | 0.00% |
| 2024-10-23 | 3.70 | 3.98 | 3.65 | 3.84 | 3.84 | qfq | 70,790,014 | 270,275,065 | 4.35% |
| 2024-10-22 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | qfq | 25,849,212 | 94,693,603 | 0.82% |
| 2024-10-21 | 3.59 | 3.70 | 3.57 | 3.65 | 3.65 | qfq | 33,969,178 | 123,562,971 | 1.39% |
| 2024-10-18 | 3.55 | 3.62 | 3.49 | 3.60 | 3.60 | qfq | 33,931,926 | 120,676,693 | 1.41% |
| 2024-10-17 | 3.63 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 29,852,797 | 107,374,519 | -2.20% |
| 2024-10-16 | 3.60 | 3.69 | 3.56 | 3.63 | 3.63 | qfq | 28,188,441 | 102,632,644 | 0.83% |
| 2024-10-15 | 3.73 | 3.77 | 3.59 | 3.60 | 3.60 | qfq | 47,822,585 | 175,233,202 | -4.51% |
| 2024-10-14 | 3.76 | 3.81 | 3.60 | 3.77 | 3.77 | qfq | 56,908,261 | 211,503,042 | 0.00% |
| 2024-10-11 | 3.82 | 4.15 | 3.70 | 3.77 | 3.77 | qfq | 103,590,156 | 405,098,621 | -1.31% |
| 2024-10-10 | 3.48 | 3.82 | 3.46 | 3.82 | 3.82 | qfq | 77,774,070 | 290,802,819 | 10.09% |
| 2024-10-09 | 3.74 | 3.74 | 3.46 | 3.47 | 3.47 | qfq | 40,925,988 | 145,894,652 | -8.44% |
| 2024-10-08 | 4.03 | 4.03 | 3.63 | 3.79 | 3.79 | qfq | 72,476,897 | 275,653,563 | 3.55% |
| 2024-09-30 | 3.58 | 3.70 | 3.43 | 3.66 | 3.66 | qfq | 58,854,226 | 210,735,631 | 7.96% |
| 2024-09-27 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 20,777,000 | 69,484,620 | 2.73% |
| 2024-09-26 | 3.23 | 3.30 | 3.20 | 3.30 | 3.30 | qfq | 18,205,726 | 59,519,716 | 2.17% |
| 2024-09-25 | 3.26 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 23,010,372 | 75,188,363 | 0.00% |
| 2024-09-24 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 19,575,653 | 62,735,201 | 2.54% |
| 2024-09-23 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 8,147,962 | 25,494,800 | 0.96% |
| 2024-09-20 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | qfq | 9,628,668 | 29,921,199 | 0.32% |
| 2024-09-19 | 3.06 | 3.13 | 3.04 | 3.11 | 3.11 | qfq | 11,432,022 | 35,377,392 | 1.30% |
| 2024-09-18 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | qfq | 6,125,260 | 18,589,557 | 0.99% |
| 2024-09-13 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 5,192,200 | 15,840,380 | -0.65% |
| 2024-09-12 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | qfq | 7,766,369 | 23,742,706 | 1.32% |
| 2024-09-11 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | qfq | 3,274,769 | 9,902,339 | -0.98% |
| 2024-09-10 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | qfq | 6,522,050 | 19,791,128 | 0.66% |
| 2024-09-09 | 3.01 | 3.04 | 2.97 | 3.03 | 3.03 | qfq | 6,297,340 | 18,995,486 | 0.66% |
| 2024-09-06 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | qfq | 4,561,421 | 13,770,387 | -0.66% |
| 2024-09-05 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | qfq | 4,593,940 | 13,871,349 | 1.00% |
| 2024-09-04 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 5,242,200 | 15,790,135 | -0.99% |
| 2024-09-03 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 8,823,770 | 26,785,180 | -0.98% |
| 2024-09-02 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 8,327,410 | 25,635,820 | 0.00% |
| 2024-08-30 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 8,400,761 | 25,731,141 | 0.99% |
| 2024-08-29 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 6,461,500 | 19,497,073 | -0.33% |
| 2024-08-28 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 5,283,237 | 16,081,870 | 0.33% |
| 2024-08-27 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 4,437,372 | 13,464,856 | -0.66% |
| 2024-08-26 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 4,531,680 | 13,741,570 | 0.99% |
| 2024-08-23 | 3.02 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 4,445,720 | 13,426,071 | 0.00% |
| 2024-08-22 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 5,592,500 | 17,041,293 | -1.63% |
| 2024-08-21 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 4,745,960 | 14,550,113 | 0.33% |
| 2024-08-20 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 7,268,940 | 22,356,852 | -2.24% |
| 2024-08-19 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 5,265,753 | 16,524,739 | -0.32% |
| 2024-08-16 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 5,783,913 | 18,254,482 | -1.26% |
| 2024-08-15 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | qfq | 7,738,920 | 24,446,414 | 1.60% |
| 2024-08-14 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 4,035,300 | 12,664,091 | -0.95% |
| 2024-08-13 | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | qfq | 4,822,300 | 15,138,194 | 0.64% |
| 2024-08-12 | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 5,594,200 | 17,605,991 | -0.63% |
| 2024-08-09 | 3.17 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 8,622,800 | 27,429,684 | -0.32% |
| 2024-08-08 | 3.18 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 13,394,773 | 42,583,010 | -1.25% |
| 2024-08-07 | 3.16 | 3.32 | 3.15 | 3.21 | 3.21 | qfq | 20,555,740 | 66,417,169 | 1.26% |
| 2024-08-06 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 9,136,425 | 28,779,838 | 1.93% |
| 2024-08-05 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 9,198,220 | 28,836,966 | -1.89% |
| 2024-08-02 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 8,040,940 | 25,444,082 | 0.63% |
| 2024-08-01 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 10,631,883 | 33,359,093 | 0.64% |
| 2024-07-31 | 3.05 | 3.14 | 3.05 | 3.13 | 3.13 | qfq | 10,921,521 | 33,939,734 | 2.29% |
| 2024-07-30 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 5,299,419 | 16,154,652 | 0.33% |
| 2024-07-29 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 3,957,900 | 12,038,526 | 0.00% |
| 2024-07-26 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 3,515,260 | 10,716,002 | 0.99% |
| 2024-07-25 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 4,893,172 | 14,775,834 | 0.00% |
| 2024-07-24 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 6,263,920 | 18,968,769 | -0.66% |
| 2024-07-23 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | qfq | 5,729,558 | 17,610,475 | -0.98% |
| 2024-07-22 | 3.09 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 6,246,320 | 19,138,806 | -0.97% |
| 2024-07-19 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 3,543,280 | 10,956,438 | -0.32% |
| 2024-07-18 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | qfq | 5,209,200 | 16,058,244 | 0.00% |
| 2024-07-17 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 5,925,758 | 18,407,173 | -1.27% |
| 2024-07-16 | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 9,254,048 | 29,138,163 | 1.61% |
| 2024-07-15 | 3.07 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 7,432,576 | 22,974,214 | 0.32% |
| 2024-07-12 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 6,596,460 | 20,461,233 | -0.96% |
| 2024-07-11 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 9,860,267 | 30,630,217 | 2.97% |
| 2024-07-10 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 10,922,598 | 33,130,521 | -3.19% |
| 2024-07-09 | 3.10 | 3.15 | 3.03 | 3.13 | 3.13 | qfq | 9,156,680 | 28,265,404 | 0.97% |
| 2024-07-08 | 3.21 | 3.22 | 3.10 | 3.10 | 3.10 | qfq | 8,731,380 | 27,390,250 | -3.73% |
| 2024-07-05 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 5,833,120 | 18,668,263 | 0.63% |
| 2024-07-04 | 3.30 | 3.32 | 3.20 | 3.20 | 3.20 | qfq | 8,533,240 | 27,694,370 | -3.32% |
| 2024-07-03 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 6,057,700 | 20,083,856 | -0.60% |
| 2024-07-02 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | qfq | 8,642,998 | 28,789,792 | 0.30% |
| 2024-07-01 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | qfq | 8,449,621 | 27,860,526 | 1.84% |
| 2024-06-28 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 6,060,478 | 19,764,988 | 0.93% |
| 2024-06-27 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | qfq | 7,107,300 | 23,247,099 | -2.71% |
| 2024-06-26 | 3.28 | 3.33 | 3.21 | 3.32 | 3.32 | qfq | 9,673,382 | 31,430,834 | 0.91% |
| 2024-06-25 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | qfq | 5,713,080 | 18,897,571 | 0.00% |
| 2024-06-24 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | qfq | 11,108,301 | 36,731,848 | -3.52% |
| 2024-06-21 | 3.40 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 5,477,500 | 18,592,965 | 0.00% |
| 2024-06-20 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | qfq | 7,353,399 | 25,171,545 | -0.87% |
| 2024-06-19 | 3.44 | 3.47 | 3.43 | 3.44 | 3.44 | qfq | 8,217,740 | 28,340,168 | -0.29% |
| 2024-06-18 | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 9,797,720 | 33,661,738 | -0.29% |
| 2024-06-17 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 15,270,398 | 52,899,371 | -2.81% |
| 2024-06-14 | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | qfq | 21,000,440 | 75,057,197 | 1.71% |
| 2024-06-13 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 10,797,620 | 37,783,472 | -0.57% |
| 2024-06-12 | 3.43 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 15,765,180 | 55,093,778 | 2.62% |
| 2024-06-11 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 7,894,600 | 26,986,823 | -0.87% |
| 2024-06-07 | 3.41 | 3.46 | 3.38 | 3.46 | 3.46 | qfq | 12,736,558 | 43,593,052 | 2.98% |
| 2024-06-06 | 3.45 | 3.49 | 3.36 | 3.36 | 3.36 | qfq | 19,385,458 | 66,468,037 | -3.17% |
| 2024-06-05 | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | qfq | 12,923,000 | 45,297,563 | -2.25% |
| 2024-06-04 | 3.51 | 3.55 | 3.43 | 3.55 | 3.55 | qfq | 15,505,680 | 54,090,611 | 0.85% |
| 2024-06-03 | 3.60 | 3.60 | 3.48 | 3.52 | 3.52 | qfq | 24,117,700 | 84,954,607 | -2.76% |
| 2024-05-31 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 21,574,200 | 78,057,381 | -0.82% |
| 2024-05-30 | 3.75 | 3.79 | 3.63 | 3.65 | 3.65 | qfq | 38,632,420 | 142,525,419 | -4.20% |
| 2024-05-29 | 3.87 | 3.91 | 3.76 | 3.81 | 3.81 | qfq | 43,575,780 | 166,860,415 | -2.06% |
| 2024-05-28 | 3.77 | 4.09 | 3.72 | 3.89 | 3.89 | qfq | 72,617,024 | 280,987,401 | 2.37% |
| 2024-05-27 | 3.94 | 3.94 | 3.75 | 3.80 | 3.80 | qfq | 85,532,483 | 326,993,911 | -3.31% |
| 2024-05-24 | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | qfq | 53,024,077 | 208,312,588 | 10.08% |
| 2024-05-23 | 3.70 | 3.71 | 3.57 | 3.57 | 3.57 | qfq | 21,765,494 | 78,546,784 | -4.03% |
| 2024-05-22 | 3.71 | 3.77 | 3.69 | 3.72 | 3.72 | qfq | 15,985,208 | 59,651,749 | 0.54% |
| 2024-05-21 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 17,657,000 | 65,335,461 | -1.60% |
| 2024-05-20 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | qfq | 36,678,530 | 136,946,866 | 3.30% |
| 2024-05-17 | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 16,069,360 | 57,773,111 | 1.39% |
| 2024-05-16 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 12,182,596 | 43,850,957 | -0.55% |
| 2024-05-15 | 3.57 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 14,619,787 | 52,758,325 | 0.56% |
| 2024-05-14 | 3.63 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 17,859,655 | 63,933,331 | -1.10% |
| 2024-05-13 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | qfq | 22,854,007 | 83,353,318 | -2.68% |
| 2024-05-10 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | qfq | 23,966,980 | 88,978,629 | 0.81% |
| 2024-05-09 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 23,067,160 | 85,353,157 | -0.27% |
| 2024-05-08 | 3.64 | 3.79 | 3.62 | 3.71 | 3.71 | qfq | 38,138,625 | 141,829,543 | 1.64% |
| 2024-05-07 | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 15,246,330 | 55,505,713 | 0.00% |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | qfq | 19,641,851 | 71,116,029 | 2.53% |
| 2024-04-30 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 18,308,677 | 65,609,025 | -1.11% |
| 2024-04-29 | 3.56 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 22,490,452 | 80,676,344 | 1.12% |
| 2024-04-26 | 3.58 | 3.58 | 3.46 | 3.56 | 3.56 | qfq | 17,833,444 | 62,792,755 | 0.56% |
| 2024-04-25 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | qfq | 16,915,540 | 59,652,547 | 1.14% |
| 2024-04-24 | 3.47 | 3.50 | 3.43 | 3.50 | 3.50 | qfq | 14,294,501 | 49,522,648 | 0.86% |
| 2024-04-23 | 3.49 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 18,693,244 | 65,024,124 | -0.57% |
| 2024-04-22 | 3.65 | 3.68 | 3.48 | 3.49 | 3.49 | qfq | 27,719,388 | 97,903,289 | -4.64% |
| 2024-04-19 | 3.66 | 3.76 | 3.61 | 3.66 | 3.66 | qfq | 38,653,631 | 142,204,220 | -3.17% |
| 2024-04-18 | 3.61 | 3.95 | 3.58 | 3.78 | 3.78 | qfq | 58,908,820 | 226,015,434 | 5.29% |
| 2024-04-17 | 3.40 | 3.65 | 3.40 | 3.59 | 3.59 | qfq | 25,844,700 | 92,101,354 | 3.46% |
| 2024-04-16 | 3.80 | 3.80 | 3.47 | 3.47 | 3.47 | qfq | 43,279,809 | 154,426,590 | -9.87% |
| 2024-04-15 | 3.90 | 3.99 | 3.78 | 3.85 | 3.85 | qfq | 48,894,807 | 189,227,859 | -4.94% |
| 2024-04-12 | 3.95 | 4.22 | 3.87 | 4.05 | 4.05 | qfq | 58,480,216 | 234,677,971 | 1.50% |
| 2024-04-11 | 3.92 | 4.04 | 3.87 | 3.99 | 3.99 | qfq | 44,075,931 | 174,578,506 | 2.05% |
| 2024-04-10 | 3.93 | 4.07 | 3.91 | 3.91 | 3.91 | qfq | 45,779,799 | 182,631,344 | -1.76% |
| 2024-04-09 | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | qfq | 45,832,167 | 180,054,491 | -0.75% |
| 2024-04-08 | 3.79 | 4.19 | 3.77 | 4.01 | 4.01 | qfq | 84,731,883 | 338,764,132 | 4.97% |
| 2024-04-03 | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | qfq | 51,770,603 | 195,944,104 | 2.41% |
| 2024-04-02 | 3.78 | 3.82 | 3.69 | 3.73 | 3.73 | qfq | 65,953,885 | 246,331,796 | -3.12% |
| 2024-04-01 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | qfq | 89,130,962 | 336,056,078 | 10.00% |
| 2024-03-29 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | qfq | 12,193,830 | 42,487,882 | 0.57% |
| 2024-03-28 | 3.44 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 11,490,651 | 40,038,732 | 0.58% |
| 2024-03-27 | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | qfq | 12,130,027 | 42,711,180 | -2.26% |
| 2024-03-26 | 3.58 | 3.62 | 3.46 | 3.54 | 3.54 | qfq | 19,669,987 | 69,363,995 | -1.39% |
| 2024-03-25 | 3.66 | 3.69 | 3.59 | 3.59 | 3.59 | qfq | 18,097,840 | 65,973,225 | -2.71% |
| 2024-03-22 | 3.71 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 31,886,315 | 118,358,390 | -0.27% |
| 2024-03-21 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 20,408,997 | 75,158,483 | 0.27% |
| 2024-03-20 | 3.69 | 3.70 | 3.64 | 3.69 | 3.69 | qfq | 19,061,242 | 69,969,042 | -0.27% |
| 2024-03-19 | 3.66 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 33,996,660 | 126,350,208 | 1.37% |
| 2024-03-18 | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | qfq | 18,624,647 | 67,552,130 | 0.83% |
| 2024-03-15 | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | qfq | 17,427,849 | 62,482,454 | 0.56% |
| 2024-03-14 | 3.58 | 3.63 | 3.57 | 3.60 | 3.60 | qfq | 18,593,000 | 66,928,305 | 0.56% |
| 2024-03-13 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 15,486,522 | 55,357,489 | -0.83% |
| 2024-03-12 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 17,542,182 | 62,964,207 | 0.00% |
| 2024-03-11 | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 20,010,879 | 71,587,337 | 0.00% |
| 2024-03-08 | 3.63 | 3.67 | 3.57 | 3.61 | 3.61 | qfq | 17,918,380 | 64,610,257 | -0.82% |
| 2024-03-07 | 3.66 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 26,549,520 | 97,480,917 | -0.27% |
| 2024-03-06 | 3.55 | 3.74 | 3.55 | 3.65 | 3.65 | qfq | 28,080,144 | 103,168,787 | 2.24% |
| 2024-03-05 | 3.64 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 17,075,664 | 61,415,182 | -2.46% |
| 2024-03-04 | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 15,850,200 | 57,853,539 | -0.27% |
| 2024-03-01 | 3.65 | 3.73 | 3.63 | 3.67 | 3.67 | qfq | 20,622,677 | 75,758,452 | 1.10% |
| 2024-02-29 | 3.51 | 3.64 | 3.47 | 3.63 | 3.63 | qfq | 26,055,633 | 93,466,039 | 2.83% |
| 2024-02-28 | 3.62 | 3.73 | 3.53 | 3.53 | 3.53 | qfq | 39,891,456 | 145,669,417 | -2.75% |
| 2024-02-27 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | qfq | 19,679,376 | 71,134,715 | 0.83% |
| 2024-02-26 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 23,000,359 | 83,080,479 | -1.37% |
| 2024-02-23 | 3.64 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 28,349,571 | 102,589,137 | 0.00% |
| 2024-02-22 | 3.51 | 3.68 | 3.48 | 3.65 | 3.65 | qfq | 37,483,044 | 134,582,913 | 5.19% |
| 2024-02-21 | 3.41 | 3.56 | 3.39 | 3.47 | 3.47 | qfq | 24,321,769 | 85,032,633 | 0.87% |
| 2024-02-20 | 3.47 | 3.49 | 3.35 | 3.44 | 3.44 | qfq | 19,422,291 | 66,642,066 | -0.58% |
| 2024-02-19 | 3.32 | 3.53 | 3.32 | 3.46 | 3.46 | qfq | 26,930,196 | 92,340,782 | 4.53% |
| 2024-02-08 | 3.11 | 3.33 | 3.11 | 3.31 | 3.31 | qfq | 23,562,040 | 76,102,858 | 6.09% |
| 2024-02-07 | 3.21 | 3.24 | 3.08 | 3.12 | 3.12 | qfq | 23,787,487 | 75,071,254 | -2.80% |
| 2024-02-06 | 2.95 | 3.31 | 2.92 | 3.21 | 3.21 | qfq | 26,933,665 | 83,554,543 | 1.26% |
| 2024-02-05 | 3.51 | 3.52 | 3.17 | 3.17 | 3.17 | qfq | 34,219,340 | 110,676,774 | -9.94% |
| 2024-02-02 | 3.65 | 3.83 | 3.39 | 3.52 | 3.52 | qfq | 38,100,012 | 137,559,288 | -3.56% |
| 2024-02-01 | 3.78 | 3.90 | 3.64 | 3.65 | 3.65 | qfq | 40,586,402 | 151,124,336 | -3.95% |
| 2024-01-31 | 4.01 | 4.14 | 3.77 | 3.80 | 3.80 | qfq | 54,710,405 | 217,414,112 | -5.24% |
| 2024-01-30 | 3.85 | 4.10 | 3.83 | 4.01 | 4.01 | qfq | 55,090,983 | 220,019,922 | 3.62% |
| 2024-01-29 | 3.91 | 3.93 | 3.80 | 3.87 | 3.87 | qfq | 19,226,504 | 74,063,214 | -0.77% |
| 2024-01-26 | 3.81 | 3.93 | 3.81 | 3.90 | 3.90 | qfq | 19,583,810 | 76,116,533 | 1.04% |
| 2024-01-25 | 3.74 | 3.87 | 3.72 | 3.86 | 3.86 | qfq | 26,675,919 | 102,070,195 | 3.49% |
| 2024-01-24 | 3.68 | 3.74 | 3.58 | 3.73 | 3.73 | qfq | 16,366,276 | 60,414,762 | 1.63% |
| 2024-01-23 | 3.63 | 3.70 | 3.55 | 3.67 | 3.67 | qfq | 16,181,157 | 59,032,875 | 0.82% |
| 2024-01-22 | 3.80 | 3.82 | 3.57 | 3.64 | 3.64 | qfq | 21,982,200 | 81,809,281 | -2.67% |
| 2024-01-19 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 12,360,550 | 46,567,588 | -2.09% |
| 2024-01-18 | 3.84 | 3.85 | 3.70 | 3.82 | 3.82 | qfq | 24,047,554 | 90,521,169 | -1.55% |
| 2024-01-17 | 3.93 | 3.97 | 3.88 | 3.88 | 3.88 | qfq | 14,317,120 | 56,069,893 | -2.02% |
| 2024-01-16 | 3.98 | 3.99 | 3.88 | 3.96 | 3.96 | qfq | 19,364,520 | 75,948,099 | -0.50% |
| 2024-01-15 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 14,146,217 | 56,294,515 | -0.25% |
| 2024-01-12 | 4.03 | 4.08 | 3.99 | 3.99 | 3.99 | qfq | 21,802,400 | 87,792,548 | -1.24% |
| 2024-01-11 | 4.09 | 4.12 | 4.00 | 4.04 | 4.04 | qfq | 30,712,720 | 124,299,006 | -1.70% |
| 2024-01-10 | 4.21 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 30,045,786 | 125,073,843 | -2.84% |
| 2024-01-09 | 4.11 | 4.30 | 4.08 | 4.23 | 4.23 | qfq | 35,019,986 | 147,219,092 | 2.42% |
| 2024-01-08 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | qfq | 33,107,606 | 137,652,835 | -3.50% |
| 2024-01-05 | 4.34 | 4.48 | 4.25 | 4.28 | 4.28 | qfq | 54,488,779 | 236,618,676 | -2.28% |
| 2024-01-04 | 4.33 | 4.56 | 4.24 | 4.38 | 4.38 | qfq | 83,838,372 | 368,588,366 | 0.92% |
| 2024-01-03 | 4.12 | 4.49 | 4.08 | 4.34 | 4.34 | qfq | 80,628,706 | 348,510,286 | 5.60% |
| 2024-01-02 | 4.08 | 4.18 | 4.02 | 4.11 | 4.11 | qfq | 42,689,803 | 174,960,039 | 1.23% |
| 2023-12-29 | 3.91 | 4.08 | 3.91 | 4.06 | 4.06 | qfq | 32,735,065 | 131,211,402 | 3.05% |
| 2023-12-28 | 3.86 | 3.97 | 3.82 | 3.94 | 3.94 | qfq | 29,627,192 | 115,532,233 | 2.07% |
| 2023-12-27 | 3.91 | 3.93 | 3.80 | 3.86 | 3.86 | qfq | 31,866,464 | 122,590,947 | -1.78% |
| 2023-12-26 | 4.11 | 4.16 | 3.91 | 3.93 | 3.93 | qfq | 45,397,789 | 182,990,700 | -4.15% |
| 2023-12-25 | 4.18 | 4.20 | 4.05 | 4.10 | 4.10 | qfq | 44,838,212 | 183,971,688 | -3.98% |
| 2023-12-22 | 4.47 | 4.54 | 4.27 | 4.27 | 4.27 | qfq | 52,745,484 | 233,238,081 | -4.90% |
| 2023-12-21 | 4.52 | 4.53 | 4.40 | 4.49 | 4.49 | qfq | 49,691,649 | 221,843,695 | -2.18% |
| 2023-12-20 | 4.50 | 4.62 | 4.45 | 4.59 | 4.59 | qfq | 70,472,320 | 319,442,234 | 1.55% |
| 2023-12-19 | 4.55 | 4.60 | 4.46 | 4.52 | 4.52 | qfq | 66,730,622 | 301,384,273 | -2.38% |
| 2023-12-18 | 4.58 | 4.70 | 4.50 | 4.63 | 4.63 | qfq | 100,371,467 | 461,316,819 | 1.09% |
| 2023-12-15 | 4.80 | 4.80 | 4.57 | 4.58 | 4.58 | qfq | 152,119,003 | 710,658,020 | -5.37% |
| 2023-12-14 | 4.42 | 4.84 | 4.37 | 4.84 | 4.84 | qfq | 161,051,514 | 769,033,541 | 10.00% |
| 2023-12-13 | 4.45 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 20,726,151 | 91,770,813 | -0.23% |
| 2023-12-12 | 4.37 | 4.41 | 4.33 | 4.41 | 4.41 | qfq | 13,919,761 | 60,768,923 | 0.46% |
| 2023-12-11 | 4.32 | 4.40 | 4.20 | 4.39 | 4.39 | qfq | 22,006,814 | 95,622,439 | 1.62% |
| 2023-12-08 | 4.32 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 13,422,760 | 58,181,828 | 0.00% |
| 2023-12-07 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 9,679,300 | 41,880,632 | -0.92% |
| 2023-12-06 | 4.31 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 14,341,281 | 62,521,326 | 1.40% |
| 2023-12-05 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | qfq | 12,324,760 | 53,631,086 | -2.49% |
| 2023-12-04 | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | qfq | 10,559,861 | 46,509,105 | 0.00% |
| 2023-12-01 | 4.35 | 4.41 | 4.33 | 4.41 | 4.41 | qfq | 13,985,269 | 61,440,046 | 1.61% |
| 2023-11-30 | 4.40 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 13,470,962 | 58,583,158 | -1.36% |
| 2023-11-29 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 16,423,912 | 72,497,320 | 0.46% |
| 2023-11-28 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 15,354,458 | 67,065,324 | -1.13% |
| 2023-11-27 | 4.43 | 4.49 | 4.41 | 4.43 | 4.43 | qfq | 22,088,643 | 98,214,489 | 0.23% |
| 2023-11-24 | 4.39 | 4.50 | 4.37 | 4.42 | 4.42 | qfq | 24,285,562 | 107,799,774 | 0.45% |
| 2023-11-23 | 4.34 | 4.44 | 4.33 | 4.40 | 4.40 | qfq | 16,968,709 | 74,308,200 | 0.92% |
| 2023-11-22 | 4.40 | 4.42 | 4.35 | 4.36 | 4.36 | qfq | 14,525,400 | 63,724,850 | -1.36% |
| 2023-11-21 | 4.37 | 4.46 | 4.36 | 4.42 | 4.42 | qfq | 25,082,348 | 110,920,750 | 0.91% |
| 2023-11-20 | 4.37 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 10,998,479 | 48,088,275 | 0.23% |
| 2023-11-17 | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 14,570,180 | 63,626,864 | -0.23% |
| 2023-11-16 | 4.41 | 4.43 | 4.37 | 4.38 | 4.38 | qfq | 17,037,127 | 74,857,304 | -1.35% |
| 2023-11-15 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | qfq | 28,665,437 | 126,323,302 | 0.91% |
| 2023-11-14 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | qfq | 29,905,946 | 131,594,450 | -2.65% |
| 2023-11-13 | 4.44 | 4.58 | 4.41 | 4.52 | 4.52 | qfq | 38,892,397 | 175,128,949 | 0.44% |
| 2023-11-10 | 4.28 | 4.62 | 4.23 | 4.50 | 4.50 | qfq | 51,085,236 | 227,339,592 | 4.41% |
| 2023-11-09 | 4.25 | 4.38 | 4.24 | 4.31 | 4.31 | qfq | 27,325,071 | 118,117,743 | 1.41% |
| 2023-11-08 | 4.26 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 10,434,436 | 44,139,987 | -0.23% |
| 2023-11-07 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 11,839,206 | 50,382,266 | 0.00% |
| 2023-11-06 | 4.19 | 4.26 | 4.18 | 4.26 | 4.26 | qfq | 15,440,099 | 65,261,889 | 1.91% |
| 2023-11-03 | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | qfq | 6,283,520 | 26,286,538 | 0.72% |
| 2023-11-02 | 4.17 | 4.19 | 4.15 | 4.15 | 4.15 | qfq | 7,339,803 | 30,573,323 | -0.72% |
| 2023-11-01 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | qfq | 10,308,543 | 43,171,053 | -1.65% |
| 2023-10-31 | 4.16 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 19,231,996 | 81,304,847 | 1.92% |
| 2023-10-30 | 4.17 | 4.20 | 4.14 | 4.17 | 4.17 | qfq | 9,371,843 | 39,127,489 | -0.48% |
| 2023-10-27 | 4.14 | 4.19 | 4.13 | 4.19 | 4.19 | qfq | 10,167,128 | 42,364,204 | 0.72% |
| 2023-10-26 | 4.20 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 13,287,070 | 54,933,549 | -1.42% |
| 2023-10-25 | 4.16 | 4.24 | 4.15 | 4.22 | 4.22 | qfq | 13,059,249 | 55,098,971 | 1.93% |
| 2023-10-24 | 4.04 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 9,205,272 | 37,872,638 | 2.22% |
| 2023-10-23 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 11,745,435 | 47,966,623 | -3.11% |
| 2023-10-20 | 4.19 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 7,746,900 | 32,362,495 | -0.24% |
| 2023-10-19 | 4.24 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 13,169,061 | 55,556,579 | -1.87% |
| 2023-10-18 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | qfq | 10,798,600 | 46,459,884 | -1.84% |
| 2023-10-17 | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | qfq | 9,485,420 | 41,187,395 | -0.68% |
| 2023-10-16 | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 19,258,978 | 84,071,789 | 1.39% |
| 2023-10-13 | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 10,468,500 | 45,138,373 | 0.23% |
| 2023-10-12 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 9,268,626 | 39,838,102 | 0.94% |
| 2023-10-11 | 4.31 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 10,708,326 | 45,843,246 | -1.16% |
| 2023-10-10 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | qfq | 9,953,117 | 43,070,307 | -0.23% |
| 2023-10-09 | 4.34 | 4.35 | 4.31 | 4.33 | 4.33 | qfq | 11,824,281 | 51,172,261 | -0.69% |
| 2023-09-28 | 4.34 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 20,856,863 | 91,243,375 | 2.11% |
| 2023-09-27 | 4.26 | 4.30 | 4.26 | 4.27 | 4.27 | qfq | 13,152,060 | 56,257,318 | -0.23% |
| 2023-09-26 | 4.33 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 16,360,772 | 70,227,615 | -1.61% |
| 2023-09-25 | 4.40 | 4.44 | 4.34 | 4.35 | 4.35 | qfq | 14,522,000 | 63,581,937 | -1.14% |
| 2023-09-22 | 4.41 | 4.44 | 4.33 | 4.40 | 4.40 | qfq | 19,750,560 | 86,501,518 | -0.90% |
| 2023-09-21 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 15,685,580 | 69,818,118 | -0.89% |
| 2023-09-20 | 4.59 | 4.61 | 4.47 | 4.48 | 4.48 | qfq | 20,472,854 | 92,442,888 | -1.97% |
| 2023-09-19 | 4.55 | 4.65 | 4.50 | 4.57 | 4.57 | qfq | 32,563,091 | 149,389,742 | -1.08% |
| 2023-09-18 | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 39,997,733 | 183,584,781 | 1.54% |
| 2023-09-15 | 4.53 | 4.62 | 4.51 | 4.55 | 4.55 | qfq | 30,424,726 | 138,824,643 | -0.22% |
| 2023-09-14 | 4.44 | 4.59 | 4.41 | 4.56 | 4.56 | qfq | 45,504,554 | 206,085,456 | 2.70% |
| 2023-09-13 | 4.39 | 4.53 | 4.38 | 4.44 | 4.44 | qfq | 20,418,580 | 91,021,313 | 0.23% |
| 2023-09-12 | 4.46 | 4.53 | 4.43 | 4.43 | 4.43 | qfq | 17,015,500 | 76,156,615 | -0.67% |
| 2023-09-11 | 4.41 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 16,627,853 | 74,260,840 | 1.36% |
| 2023-09-08 | 4.47 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 16,729,160 | 73,806,250 | -2.22% |
| 2023-09-07 | 4.58 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 26,454,452 | 119,810,820 | -1.75% |
| 2023-09-06 | 4.57 | 4.72 | 4.50 | 4.58 | 4.58 | qfq | 40,128,082 | 184,256,062 | -0.43% |
| 2023-09-05 | 4.52 | 4.65 | 4.46 | 4.60 | 4.60 | qfq | 46,002,396 | 209,875,706 | 1.10% |
| 2023-09-04 | 4.33 | 4.62 | 4.33 | 4.55 | 4.55 | qfq | 58,836,919 | 266,513,784 | 2.71% |
| 2023-09-01 | 4.31 | 4.56 | 4.31 | 4.43 | 4.43 | qfq | 36,058,968 | 160,476,581 | 2.07% |
| 2023-08-31 | 4.32 | 4.34 | 4.29 | 4.34 | 4.34 | qfq | 10,999,639 | 47,517,806 | 0.46% |
| 2023-08-30 | 4.36 | 4.39 | 4.30 | 4.32 | 4.32 | qfq | 13,842,900 | 60,046,896 | -1.37% |
| 2023-08-29 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 17,285,764 | 75,104,896 | 1.15% |
| 2023-08-28 | 4.43 | 4.49 | 4.28 | 4.33 | 4.33 | qfq | 31,018,451 | 136,140,484 | 2.12% |
| 2023-08-25 | 4.30 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 19,604,100 | 83,476,780 | -2.75% |
| 2023-08-24 | 4.49 | 4.50 | 4.31 | 4.36 | 4.36 | qfq | 35,815,816 | 156,433,758 | -3.96% |
| 2023-08-23 | 4.34 | 4.76 | 4.33 | 4.54 | 4.54 | qfq | 55,938,629 | 255,184,511 | 4.13% |
| 2023-08-22 | 4.35 | 4.37 | 4.27 | 4.36 | 4.36 | qfq | 9,072,269 | 39,187,923 | 0.69% |
| 2023-08-21 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | qfq | 7,832,500 | 34,140,446 | -0.92% |
| 2023-08-18 | 4.42 | 4.44 | 4.37 | 4.37 | 4.37 | qfq | 9,440,700 | 41,622,002 | -0.91% |
| 2023-08-17 | 4.39 | 4.42 | 4.32 | 4.41 | 4.41 | qfq | 8,411,300 | 36,809,661 | 0.23% |
| 2023-08-16 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 5,609,462 | 24,649,056 | -0.23% |
| 2023-08-15 | 4.41 | 4.43 | 4.36 | 4.41 | 4.41 | qfq | 7,145,316 | 31,428,403 | 0.23% |
| 2023-08-14 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 9,739,914 | 42,617,615 | -0.23% |
| 2023-08-11 | 4.53 | 4.55 | 4.41 | 4.41 | 4.41 | qfq | 16,827,383 | 75,034,599 | -3.08% |
| 2023-08-10 | 4.45 | 4.57 | 4.45 | 4.55 | 4.55 | qfq | 17,176,037 | 77,850,982 | 2.25% |
| 2023-08-09 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 11,837,952 | 52,836,778 | -1.55% |
| 2023-08-08 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | qfq | 10,550,241 | 47,781,090 | -1.09% |
| 2023-08-07 | 4.55 | 4.58 | 4.53 | 4.57 | 4.57 | qfq | 8,907,260 | 40,553,288 | -0.44% |
| 2023-08-04 | 4.64 | 4.67 | 4.59 | 4.59 | 4.59 | qfq | 14,679,420 | 67,765,536 | -1.08% |
| 2023-08-03 | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 11,303,649 | 52,231,478 | -0.43% |
| 2023-08-02 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 22,823,519 | 107,085,272 | -2.10% |
| 2023-08-01 | 4.67 | 4.82 | 4.64 | 4.76 | 4.76 | qfq | 44,653,722 | 212,242,612 | 2.15% |
| 2023-07-31 | 4.63 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 16,727,523 | 77,822,517 | 0.43% |
| 2023-07-28 | 4.57 | 4.64 | 4.53 | 4.64 | 4.64 | qfq | 17,189,720 | 79,004,564 | 1.09% |
| 2023-07-27 | 4.59 | 4.64 | 4.57 | 4.59 | 4.59 | qfq | 12,430,049 | 57,206,113 | 0.00% |
| 2023-07-26 | 4.59 | 4.62 | 4.56 | 4.59 | 4.59 | qfq | 12,427,340 | 56,913,926 | -0.22% |
| 2023-07-25 | 4.52 | 4.70 | 4.52 | 4.60 | 4.60 | qfq | 19,180,890 | 88,106,211 | 2.45% |
| 2023-07-24 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | qfq | 11,048,900 | 49,706,801 | -1.10% |
| 2023-07-21 | 4.54 | 4.58 | 4.51 | 4.54 | 4.54 | qfq | 10,596,861 | 48,113,654 | -0.44% |
| 2023-07-20 | 4.57 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 13,857,155 | 63,704,417 | -0.44% |
| 2023-07-19 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 9,468,198 | 43,290,016 | 0.22% |
| 2023-07-18 | 4.58 | 4.60 | 4.50 | 4.57 | 4.57 | qfq | 11,586,037 | 52,712,543 | 0.00% |
| 2023-07-17 | 4.56 | 4.60 | 4.44 | 4.57 | 4.57 | qfq | 19,672,565 | 89,032,265 | -1.30% |