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
陕建股份600248.SH
最近收盘价2.892026-07-17
最近交易日2026-07-17
成交量（股）23,608,425
成交额（元）69,478,767
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.93 | 3.00 | 2.88 | 2.89 | 2.89 | qfq | 23,608,425 | 69,478,767 | -1.03% |
| 2026-07-16 | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 17,973,378 | 52,182,489 | 0.34% |
| 2026-07-15 | 2.84 | 2.93 | 2.83 | 2.91 | 2.89 | qfq | 21,584,401 | 62,486,905 | 2.46% |
| 2026-07-14 | 2.82 | 2.88 | 2.81 | 2.84 | 2.82 | qfq | 23,056,000 | 65,705,429 | 0.35% |
| 2026-07-13 | 2.81 | 2.87 | 2.80 | 2.83 | 2.81 | qfq | 27,022,269 | 76,744,344 | 1.07% |
| 2026-07-10 | 2.76 | 2.83 | 2.72 | 2.80 | 2.78 | qfq | 18,409,140 | 51,345,548 | 1.45% |
| 2026-07-09 | 2.80 | 2.83 | 2.74 | 2.76 | 2.74 | qfq | 15,838,501 | 44,103,215 | -1.78% |
| 2026-07-08 | 2.76 | 2.83 | 2.71 | 2.81 | 2.79 | qfq | 16,206,050 | 45,222,163 | 1.81% |
| 2026-07-07 | 2.82 | 2.82 | 2.73 | 2.76 | 2.74 | qfq | 12,216,600 | 33,798,368 | -2.13% |
| 2026-07-06 | 2.77 | 2.82 | 2.74 | 2.82 | 2.80 | qfq | 13,092,353 | 36,606,016 | 1.81% |
| 2026-07-03 | 2.76 | 2.81 | 2.75 | 2.77 | 2.75 | qfq | 13,914,820 | 38,754,888 | 0.36% |
| 2026-07-02 | 2.74 | 2.80 | 2.71 | 2.76 | 2.74 | qfq | 16,286,200 | 44,795,784 | 0.73% |
| 2026-07-01 | 2.68 | 2.76 | 2.65 | 2.74 | 2.72 | qfq | 18,213,414 | 49,412,345 | 2.62% |
| 2026-06-30 | 2.71 | 2.73 | 2.66 | 2.67 | 2.65 | qfq | 14,874,267 | 39,920,918 | -1.84% |
| 2026-06-29 | 2.69 | 2.74 | 2.61 | 2.72 | 2.70 | qfq | 18,743,230 | 50,432,928 | 0.74% |
| 2026-06-26 | 2.80 | 2.81 | 2.69 | 2.70 | 2.68 | qfq | 20,790,793 | 57,076,963 | -3.91% |
| 2026-06-25 | 2.84 | 2.85 | 2.79 | 2.81 | 2.79 | qfq | 13,255,128 | 37,313,633 | -1.40% |
| 2026-06-24 | 2.91 | 2.92 | 2.84 | 2.85 | 2.83 | qfq | 14,058,376 | 40,420,933 | -2.06% |
| 2026-06-23 | 2.90 | 2.97 | 2.89 | 2.91 | 2.89 | qfq | 16,472,095 | 48,330,963 | 0.00% |
| 2026-06-22 | 2.88 | 2.94 | 2.82 | 2.91 | 2.89 | qfq | 19,226,288 | 55,075,612 | 0.69% |
| 2026-06-18 | 2.91 | 2.93 | 2.86 | 2.89 | 2.87 | qfq | 10,257,030 | 29,651,608 | -1.37% |
| 2026-06-17 | 2.95 | 2.96 | 2.86 | 2.93 | 2.91 | qfq | 18,860,805 | 54,894,560 | -0.68% |
| 2026-06-16 | 3.00 | 3.00 | 2.94 | 2.95 | 2.93 | qfq | 12,296,860 | 36,329,148 | -1.67% |
| 2026-06-15 | 3.02 | 3.07 | 2.97 | 3.00 | 2.98 | qfq | 16,506,130 | 49,772,145 | -0.66% |
| 2026-06-12 | 2.97 | 3.03 | 2.93 | 3.02 | 3.00 | qfq | 21,248,143 | 63,534,055 | 2.03% |
| 2026-06-11 | 3.01 | 3.03 | 2.94 | 2.96 | 2.94 | qfq | 15,357,830 | 45,748,672 | -2.31% |
| 2026-06-10 | 3.02 | 3.04 | 2.98 | 3.03 | 3.01 | qfq | 16,514,623 | 49,551,431 | 0.00% |
| 2026-06-09 | 3.08 | 3.08 | 3.01 | 3.03 | 3.01 | qfq | 14,814,400 | 44,939,752 | -1.30% |
| 2026-06-08 | 3.12 | 3.13 | 3.05 | 3.07 | 3.05 | qfq | 16,472,440 | 50,926,167 | -2.23% |
| 2026-06-05 | 3.12 | 3.17 | 3.11 | 3.14 | 3.12 | qfq | 12,522,670 | 39,414,365 | 0.32% |
| 2026-06-04 | 3.20 | 3.21 | 3.13 | 3.13 | 3.11 | qfq | 12,390,840 | 39,177,781 | -1.88% |
| 2026-06-03 | 3.24 | 3.25 | 3.18 | 3.19 | 3.17 | qfq | 18,302,761 | 58,631,928 | -1.54% |
| 2026-06-02 | 3.31 | 3.31 | 3.24 | 3.24 | 3.22 | qfq | 13,775,800 | 45,076,956 | -2.11% |
| 2026-06-01 | 3.26 | 3.32 | 3.23 | 3.31 | 3.29 | qfq | 15,269,640 | 50,085,748 | 0.91% |
| 2026-05-29 | 3.25 | 3.30 | 3.24 | 3.28 | 3.26 | qfq | 18,450,554 | 60,454,013 | 1.86% |
| 2026-05-28 | 3.21 | 3.25 | 3.20 | 3.22 | 3.20 | qfq | 10,330,943 | 33,321,541 | 0.00% |
| 2026-05-27 | 3.28 | 3.29 | 3.21 | 3.22 | 3.20 | qfq | 14,965,924 | 48,500,943 | -1.83% |
| 2026-05-26 | 3.25 | 3.28 | 3.23 | 3.28 | 3.26 | qfq | 16,054,560 | 52,176,673 | 0.92% |
| 2026-05-25 | 3.27 | 3.27 | 3.22 | 3.25 | 3.23 | qfq | 12,892,700 | 41,888,658 | -0.31% |
| 2026-05-22 | 3.28 | 3.28 | 3.25 | 3.26 | 3.24 | qfq | 13,495,099 | 44,023,225 | -0.31% |
| 2026-05-21 | 3.33 | 3.35 | 3.26 | 3.27 | 3.25 | qfq | 18,901,410 | 62,560,881 | -1.80% |
| 2026-05-20 | 3.38 | 3.39 | 3.32 | 3.33 | 3.31 | qfq | 18,519,464 | 61,904,734 | -1.77% |
| 2026-05-19 | 3.36 | 3.39 | 3.35 | 3.39 | 3.37 | qfq | 11,245,100 | 37,982,062 | 0.89% |
| 2026-05-18 | 3.35 | 3.38 | 3.33 | 3.36 | 3.34 | qfq | 13,458,460 | 45,136,885 | 0.00% |
| 2026-05-15 | 3.38 | 3.40 | 3.33 | 3.36 | 3.34 | qfq | 21,415,887 | 72,073,442 | -0.88% |
| 2026-05-14 | 3.43 | 3.44 | 3.37 | 3.39 | 3.37 | qfq | 24,749,000 | 84,005,665 | -1.45% |
| 2026-05-13 | 3.42 | 3.44 | 3.41 | 3.44 | 3.42 | qfq | 15,038,696 | 51,577,011 | 0.58% |
| 2026-05-12 | 3.44 | 3.45 | 3.41 | 3.42 | 3.40 | qfq | 23,342,204 | 80,081,917 | -0.87% |
| 2026-05-11 | 3.48 | 3.48 | 3.44 | 3.45 | 3.43 | qfq | 28,600,458 | 98,910,178 | -0.86% |
| 2026-05-08 | 3.50 | 3.52 | 3.47 | 3.48 | 3.46 | qfq | 31,665,042 | 110,409,538 | -0.85% |
| 2026-05-07 | 3.50 | 3.53 | 3.48 | 3.51 | 3.49 | qfq | 33,815,270 | 118,504,675 | 0.29% |
| 2026-05-06 | 3.49 | 3.51 | 3.47 | 3.50 | 3.48 | qfq | 32,525,370 | 113,612,864 | 0.57% |
| 2026-04-30 | 3.54 | 3.54 | 3.46 | 3.48 | 3.46 | qfq | 49,137,740 | 171,610,235 | -1.42% |
| 2026-04-29 | 3.61 | 3.62 | 3.53 | 3.53 | 3.51 | qfq | 104,610,000 | 373,325,093 | -4.59% |
| 2026-04-28 | 3.36 | 3.70 | 3.36 | 3.70 | 3.67 | qfq | 97,124,533 | 351,370,537 | 10.12% |
| 2026-04-27 | 3.39 | 3.40 | 3.36 | 3.36 | 3.34 | qfq | 11,466,700 | 38,714,653 | -1.18% |
| 2026-04-24 | 3.43 | 3.44 | 3.39 | 3.40 | 3.38 | qfq | 11,746,110 | 40,018,350 | -1.16% |
| 2026-04-23 | 3.42 | 3.44 | 3.39 | 3.44 | 3.42 | qfq | 12,990,950 | 44,454,019 | 0.29% |
| 2026-04-22 | 3.43 | 3.44 | 3.41 | 3.43 | 3.41 | qfq | 8,258,080 | 28,292,846 | -0.29% |
| 2026-04-21 | 3.43 | 3.46 | 3.42 | 3.44 | 3.42 | qfq | 9,306,800 | 32,026,233 | 0.29% |
| 2026-04-20 | 3.46 | 3.47 | 3.43 | 3.43 | 3.41 | qfq | 10,113,623 | 34,829,888 | -1.15% |
| 2026-04-17 | 3.45 | 3.49 | 3.44 | 3.47 | 3.45 | qfq | 14,061,506 | 48,681,825 | 0.87% |
| 2026-04-16 | 3.43 | 3.45 | 3.41 | 3.44 | 3.42 | qfq | 10,644,830 | 36,541,297 | 0.29% |
| 2026-04-15 | 3.43 | 3.44 | 3.41 | 3.43 | 3.41 | qfq | 11,201,900 | 38,392,286 | 0.00% |
| 2026-04-14 | 3.42 | 3.43 | 3.39 | 3.43 | 3.41 | qfq | 11,841,682 | 40,397,409 | 0.29% |
| 2026-04-13 | 3.42 | 3.43 | 3.40 | 3.42 | 3.40 | qfq | 9,243,296 | 31,574,518 | -0.29% |
| 2026-04-10 | 3.43 | 3.45 | 3.43 | 3.43 | 3.41 | qfq | 8,433,927 | 29,015,751 | 0.29% |
| 2026-04-09 | 3.47 | 3.47 | 3.41 | 3.42 | 3.40 | qfq | 13,043,300 | 44,804,218 | -1.72% |
| 2026-04-08 | 3.45 | 3.48 | 3.43 | 3.48 | 3.46 | qfq | 15,640,850 | 54,060,498 | 2.35% |
| 2026-04-07 | 3.37 | 3.40 | 3.36 | 3.40 | 3.38 | qfq | 9,947,200 | 33,674,622 | 0.89% |
| 2026-04-03 | 3.43 | 3.44 | 3.36 | 3.37 | 3.35 | qfq | 14,869,653 | 50,411,833 | -2.32% |
| 2026-04-02 | 3.48 | 3.49 | 3.42 | 3.45 | 3.43 | qfq | 15,121,767 | 52,141,451 | -0.86% |
| 2026-04-01 | 3.50 | 3.54 | 3.47 | 3.48 | 3.46 | qfq | 13,649,100 | 47,706,441 | 0.00% |
| 2026-03-31 | 3.47 | 3.53 | 3.46 | 3.48 | 3.46 | qfq | 13,647,202 | 47,680,218 | 0.00% |
| 2026-03-30 | 3.42 | 3.50 | 3.39 | 3.48 | 3.46 | qfq | 18,838,193 | 64,886,984 | 0.87% |
| 2026-03-27 | 3.45 | 3.46 | 3.42 | 3.45 | 3.43 | qfq | 15,725,238 | 54,139,903 | -0.29% |
| 2026-03-26 | 3.48 | 3.52 | 3.45 | 3.46 | 3.44 | qfq | 16,915,201 | 58,832,992 | -0.86% |
| 2026-03-25 | 3.40 | 3.52 | 3.40 | 3.49 | 3.47 | qfq | 25,171,855 | 87,386,341 | 2.35% |
| 2026-03-24 | 3.37 | 3.42 | 3.33 | 3.41 | 3.39 | qfq | 19,486,488 | 65,775,658 | 2.40% |
| 2026-03-23 | 3.48 | 3.48 | 3.31 | 3.33 | 3.31 | qfq | 35,386,529 | 119,800,741 | -5.13% |
| 2026-03-20 | 3.55 | 3.58 | 3.50 | 3.51 | 3.49 | qfq | 32,065,933 | 113,225,805 | -1.40% |
| 2026-03-19 | 3.60 | 3.64 | 3.55 | 3.56 | 3.54 | qfq | 30,394,242 | 109,104,651 | -1.39% |
| 2026-03-18 | 3.68 | 3.68 | 3.59 | 3.61 | 3.59 | qfq | 31,648,353 | 114,634,284 | -1.90% |
| 2026-03-17 | 3.68 | 3.72 | 3.65 | 3.68 | 3.65 | qfq | 24,350,566 | 89,665,726 | 0.00% |
| 2026-03-16 | 3.75 | 3.76 | 3.66 | 3.68 | 3.65 | qfq | 37,170,946 | 137,340,870 | -1.60% |
| 2026-03-13 | 3.71 | 3.77 | 3.69 | 3.74 | 3.71 | qfq | 42,959,573 | 160,561,315 | 0.81% |
| 2026-03-12 | 3.72 | 3.73 | 3.68 | 3.71 | 3.68 | qfq | 31,702,870 | 117,394,733 | 0.27% |
| 2026-03-11 | 3.64 | 3.72 | 3.60 | 3.70 | 3.67 | qfq | 41,242,120 | 151,523,847 | 1.65% |
| 2026-03-10 | 3.64 | 3.68 | 3.63 | 3.64 | 3.61 | qfq | 27,968,480 | 102,020,725 | 0.00% |
| 2026-03-09 | 3.67 | 3.70 | 3.62 | 3.64 | 3.61 | qfq | 31,664,795 | 115,708,922 | 0.00% |
| 2026-03-06 | 3.57 | 3.65 | 3.56 | 3.64 | 3.61 | qfq | 29,005,518 | 104,920,981 | 1.96% |
| 2026-03-05 | 3.57 | 3.60 | 3.55 | 3.57 | 3.55 | qfq | 23,921,641 | 85,492,254 | 0.56% |
| 2026-03-04 | 3.65 | 3.66 | 3.54 | 3.55 | 3.53 | qfq | 42,376,457 | 151,749,118 | -3.79% |
| 2026-03-03 | 3.64 | 3.73 | 3.63 | 3.69 | 3.66 | qfq | 52,350,529 | 192,605,476 | 1.10% |
| 2026-03-02 | 3.62 | 3.66 | 3.59 | 3.65 | 3.62 | qfq | 30,435,199 | 110,639,838 | 0.27% |
| 2026-02-27 | 3.59 | 3.64 | 3.58 | 3.64 | 3.61 | qfq | 17,425,090 | 63,049,423 | 1.11% |
| 2026-02-26 | 3.62 | 3.63 | 3.58 | 3.60 | 3.58 | qfq | 20,263,423 | 72,981,441 | -0.28% |
| 2026-02-25 | 3.57 | 3.65 | 3.56 | 3.61 | 3.59 | qfq | 33,721,323 | 122,123,493 | 1.12% |
| 2026-02-24 | 3.53 | 3.59 | 3.53 | 3.57 | 3.55 | qfq | 17,927,835 | 63,893,199 | 1.42% |
| 2026-02-13 | 3.57 | 3.57 | 3.51 | 3.52 | 3.50 | qfq | 21,511,700 | 76,087,388 | -1.40% |
| 2026-02-12 | 3.58 | 3.59 | 3.55 | 3.57 | 3.55 | qfq | 14,092,232 | 50,316,758 | 0.00% |
| 2026-02-11 | 3.57 | 3.59 | 3.56 | 3.57 | 3.55 | qfq | 12,790,161 | 45,747,949 | 0.00% |
| 2026-02-10 | 3.59 | 3.59 | 3.56 | 3.57 | 3.55 | qfq | 13,195,518 | 47,123,788 | -0.56% |
| 2026-02-09 | 3.58 | 3.60 | 3.57 | 3.59 | 3.57 | qfq | 16,044,158 | 57,514,194 | 0.84% |
| 2026-02-06 | 3.58 | 3.60 | 3.56 | 3.56 | 3.54 | qfq | 16,174,157 | 57,899,952 | -0.84% |
| 2026-02-05 | 3.58 | 3.61 | 3.57 | 3.59 | 3.57 | qfq | 17,810,126 | 63,887,789 | 0.00% |
| 2026-02-04 | 3.55 | 3.60 | 3.53 | 3.59 | 3.57 | qfq | 23,254,560 | 82,978,556 | 1.13% |
| 2026-02-03 | 3.54 | 3.56 | 3.52 | 3.55 | 3.53 | qfq | 23,898,912 | 84,543,087 | 0.57% |
| 2026-02-02 | 3.61 | 3.64 | 3.53 | 3.53 | 3.51 | qfq | 32,055,300 | 114,745,087 | -2.49% |
| 2026-01-30 | 3.65 | 3.69 | 3.61 | 3.62 | 3.60 | qfq | 29,861,980 | 108,820,838 | -1.36% |
| 2026-01-29 | 3.63 | 3.68 | 3.62 | 3.67 | 3.64 | qfq | 27,194,140 | 99,249,970 | 0.55% |
| 2026-01-28 | 3.58 | 3.77 | 3.56 | 3.65 | 3.62 | qfq | 53,930,347 | 196,775,383 | 1.96% |
| 2026-01-27 | 3.61 | 3.63 | 3.56 | 3.58 | 3.56 | qfq | 29,360,526 | 105,224,300 | -1.38% |
| 2026-01-26 | 3.59 | 3.64 | 3.57 | 3.63 | 3.61 | qfq | 51,261,378 | 184,689,566 | -1.09% |
| 2026-01-23 | 3.68 | 3.69 | 3.65 | 3.67 | 3.64 | qfq | 22,722,720 | 83,316,929 | -0.27% |
| 2026-01-22 | 3.65 | 3.69 | 3.63 | 3.68 | 3.65 | qfq | 24,885,118 | 91,047,293 | 1.10% |
| 2026-01-21 | 3.68 | 3.68 | 3.62 | 3.64 | 3.61 | qfq | 21,081,940 | 76,803,859 | -1.09% |
| 2026-01-20 | 3.60 | 3.69 | 3.59 | 3.68 | 3.65 | qfq | 37,105,752 | 135,343,247 | 2.22% |
| 2026-01-19 | 3.59 | 3.61 | 3.57 | 3.60 | 3.58 | qfq | 17,544,657 | 63,014,254 | 0.28% |
| 2026-01-16 | 3.60 | 3.66 | 3.58 | 3.59 | 3.57 | qfq | 25,764,970 | 93,169,937 | 0.00% |
| 2026-01-15 | 3.60 | 3.62 | 3.58 | 3.59 | 3.57 | qfq | 14,401,916 | 51,865,966 | -0.28% |
| 2026-01-14 | 3.64 | 3.66 | 3.59 | 3.60 | 3.58 | qfq | 25,055,666 | 90,950,875 | -0.83% |
| 2026-01-13 | 3.62 | 3.67 | 3.60 | 3.63 | 3.61 | qfq | 25,534,924 | 92,745,986 | 0.28% |
| 2026-01-12 | 3.60 | 3.63 | 3.59 | 3.62 | 3.60 | qfq | 21,234,191 | 76,671,571 | 0.28% |
| 2026-01-09 | 3.61 | 3.61 | 3.58 | 3.61 | 3.59 | qfq | 14,198,000 | 51,111,124 | 0.56% |
| 2026-01-08 | 3.56 | 3.61 | 3.55 | 3.59 | 3.57 | qfq | 14,456,735 | 51,868,100 | 0.84% |
| 2026-01-07 | 3.59 | 3.60 | 3.56 | 3.56 | 3.54 | qfq | 13,036,329 | 46,632,323 | -0.84% |
| 2026-01-06 | 3.56 | 3.60 | 3.55 | 3.59 | 3.57 | qfq | 13,667,095 | 48,949,721 | 0.84% |
| 2026-01-05 | 3.54 | 3.56 | 3.53 | 3.56 | 3.54 | qfq | 11,848,500 | 42,065,006 | 0.85% |
| 2025-12-31 | 3.52 | 3.54 | 3.51 | 3.53 | 3.51 | qfq | 11,233,704 | 39,617,660 | 0.00% |
| 2025-12-30 | 3.56 | 3.56 | 3.52 | 3.53 | 3.51 | qfq | 15,706,694 | 55,620,814 | -0.84% |
| 2025-12-29 | 3.60 | 3.61 | 3.56 | 3.56 | 3.54 | qfq | 13,483,188 | 48,356,695 | -0.84% |
| 2025-12-26 | 3.61 | 3.62 | 3.59 | 3.59 | 3.57 | qfq | 9,735,959 | 35,085,248 | -0.55% |
| 2025-12-25 | 3.61 | 3.62 | 3.60 | 3.61 | 3.59 | qfq | 6,483,700 | 23,410,769 | 0.00% |
| 2025-12-24 | 3.59 | 3.61 | 3.58 | 3.61 | 3.59 | qfq | 7,873,460 | 28,326,853 | 0.56% |
| 2025-12-23 | 3.59 | 3.61 | 3.58 | 3.59 | 3.57 | qfq | 7,359,100 | 26,433,286 | 0.00% |
| 2025-12-22 | 3.59 | 3.61 | 3.58 | 3.59 | 3.57 | qfq | 7,507,690 | 26,998,512 | 0.00% |
| 2025-12-19 | 3.57 | 3.60 | 3.56 | 3.59 | 3.57 | qfq | 11,017,427 | 39,519,439 | 0.84% |
| 2025-12-18 | 3.54 | 3.58 | 3.54 | 3.56 | 3.54 | qfq | 7,096,586 | 25,309,758 | 0.00% |
| 2025-12-17 | 3.55 | 3.57 | 3.51 | 3.56 | 3.54 | qfq | 13,186,133 | 46,662,351 | 0.28% |
| 2025-12-16 | 3.59 | 3.59 | 3.53 | 3.55 | 3.53 | qfq | 15,874,732 | 56,362,324 | -1.11% |
| 2025-12-15 | 3.58 | 3.61 | 3.57 | 3.59 | 3.57 | qfq | 11,552,800 | 41,461,419 | -0.28% |
| 2025-12-12 | 3.64 | 3.65 | 3.60 | 3.60 | 3.58 | qfq | 14,091,201 | 51,014,563 | -1.10% |
| 2025-12-11 | 3.67 | 3.68 | 3.62 | 3.64 | 3.61 | qfq | 11,664,200 | 42,473,065 | -0.82% |
| 2025-12-10 | 3.65 | 3.68 | 3.63 | 3.67 | 3.64 | qfq | 13,153,206 | 48,085,687 | 0.27% |
| 2025-12-09 | 3.70 | 3.70 | 3.66 | 3.66 | 3.63 | qfq | 12,982,394 | 47,708,970 | -1.08% |
| 2025-12-08 | 3.72 | 3.72 | 3.69 | 3.70 | 3.67 | qfq | 12,324,320 | 45,627,656 | -0.27% |
| 2025-12-05 | 3.69 | 3.72 | 3.68 | 3.71 | 3.68 | qfq | 11,983,231 | 44,365,307 | 0.27% |
| 2025-12-04 | 3.70 | 3.71 | 3.67 | 3.70 | 3.67 | qfq | 12,364,824 | 45,667,783 | -0.27% |
| 2025-12-03 | 3.71 | 3.73 | 3.69 | 3.71 | 3.68 | qfq | 9,433,381 | 34,978,081 | -0.27% |
| 2025-12-02 | 3.71 | 3.73 | 3.69 | 3.72 | 3.69 | qfq | 11,969,640 | 44,440,859 | 0.00% |
| 2025-12-01 | 3.72 | 3.72 | 3.70 | 3.72 | 3.69 | qfq | 9,994,501 | 37,074,186 | 0.27% |
| 2025-11-28 | 3.70 | 3.73 | 3.68 | 3.71 | 3.68 | qfq | 11,545,820 | 42,796,390 | 0.27% |
| 2025-11-27 | 3.68 | 3.73 | 3.65 | 3.70 | 3.67 | qfq | 15,798,369 | 58,266,114 | 0.54% |
| 2025-11-26 | 3.70 | 3.72 | 3.68 | 3.68 | 3.65 | qfq | 13,476,984 | 49,867,575 | -0.54% |
| 2025-11-25 | 3.70 | 3.72 | 3.68 | 3.70 | 3.67 | qfq | 12,304,335 | 45,546,068 | 0.27% |
| 2025-11-24 | 3.70 | 3.72 | 3.68 | 3.69 | 3.66 | qfq | 15,671,338 | 57,976,103 | -0.27% |
| 2025-11-21 | 3.77 | 3.78 | 3.69 | 3.70 | 3.67 | qfq | 28,000,792 | 104,485,557 | -2.63% |
| 2025-11-20 | 3.79 | 3.81 | 3.77 | 3.80 | 3.77 | qfq | 17,294,641 | 65,466,297 | 0.53% |
| 2025-11-19 | 3.80 | 3.82 | 3.77 | 3.78 | 3.75 | qfq | 14,794,561 | 56,038,987 | -0.79% |
| 2025-11-18 | 3.84 | 3.85 | 3.79 | 3.81 | 3.78 | qfq | 22,024,225 | 83,861,456 | -0.78% |
| 2025-11-17 | 3.86 | 3.86 | 3.82 | 3.84 | 3.81 | qfq | 20,285,120 | 77,889,219 | -0.52% |
| 2025-11-14 | 3.86 | 3.89 | 3.85 | 3.86 | 3.83 | qfq | 18,596,393 | 72,034,835 | -0.26% |
| 2025-11-13 | 3.86 | 3.87 | 3.84 | 3.87 | 3.84 | qfq | 15,831,703 | 61,094,132 | 0.52% |
| 2025-11-12 | 3.87 | 3.88 | 3.84 | 3.85 | 3.82 | qfq | 19,915,026 | 76,858,936 | -0.52% |
| 2025-11-11 | 3.85 | 3.88 | 3.84 | 3.87 | 3.84 | qfq | 15,884,752 | 61,386,427 | 0.26% |
| 2025-11-10 | 3.84 | 3.86 | 3.82 | 3.86 | 3.83 | qfq | 20,857,270 | 80,198,425 | 0.78% |
| 2025-11-07 | 3.81 | 3.84 | 3.80 | 3.83 | 3.80 | qfq | 17,879,890 | 68,468,763 | 0.52% |
| 2025-11-06 | 3.82 | 3.84 | 3.80 | 3.81 | 3.78 | qfq | 19,328,624 | 73,789,160 | -0.26% |
| 2025-11-05 | 3.79 | 3.83 | 3.78 | 3.82 | 3.79 | qfq | 20,400,463 | 77,792,611 | 0.26% |
| 2025-11-04 | 3.81 | 3.82 | 3.78 | 3.81 | 3.78 | qfq | 17,605,631 | 66,938,461 | 0.00% |
| 2025-11-03 | 3.80 | 3.82 | 3.78 | 3.81 | 3.78 | qfq | 18,039,050 | 68,484,712 | 0.53% |
| 2025-10-31 | 3.85 | 3.85 | 3.78 | 3.79 | 3.76 | qfq | 61,549,720 | 234,068,354 | -3.07% |
| 2025-10-30 | 3.92 | 3.94 | 3.90 | 3.91 | 3.88 | qfq | 18,678,352 | 73,243,996 | -0.51% |
| 2025-10-29 | 3.94 | 3.94 | 3.90 | 3.93 | 3.90 | qfq | 17,701,861 | 69,348,402 | 0.00% |
| 2025-10-28 | 3.96 | 3.97 | 3.93 | 3.93 | 3.90 | qfq | 16,312,993 | 64,318,868 | -0.51% |
| 2025-10-27 | 3.96 | 3.97 | 3.93 | 3.95 | 3.92 | qfq | 18,263,752 | 72,171,971 | -0.25% |
| 2025-10-24 | 3.98 | 3.99 | 3.92 | 3.96 | 3.93 | qfq | 24,174,436 | 95,470,135 | -0.50% |
| 2025-10-23 | 3.93 | 4.00 | 3.92 | 3.98 | 3.95 | qfq | 24,636,410 | 97,491,267 | 1.02% |
| 2025-10-22 | 3.95 | 3.97 | 3.93 | 3.94 | 3.91 | qfq | 18,603,790 | 73,467,823 | -0.25% |
| 2025-10-21 | 3.87 | 3.96 | 3.87 | 3.95 | 3.92 | qfq | 29,560,586 | 116,206,316 | 2.07% |
| 2025-10-20 | 3.87 | 3.89 | 3.84 | 3.87 | 3.84 | qfq | 16,114,226 | 62,233,342 | 0.00% |
| 2025-10-17 | 3.90 | 3.94 | 3.86 | 3.87 | 3.84 | qfq | 17,234,440 | 67,109,655 | -0.77% |
| 2025-10-16 | 3.93 | 3.93 | 3.88 | 3.90 | 3.87 | qfq | 19,028,654 | 74,213,555 | -0.76% |
| 2025-10-15 | 3.93 | 3.97 | 3.91 | 3.93 | 3.90 | qfq | 18,036,036 | 71,080,471 | 0.26% |
| 2025-10-14 | 3.90 | 3.95 | 3.89 | 3.92 | 3.89 | qfq | 27,361,979 | 107,378,551 | 0.51% |
| 2025-10-13 | 3.88 | 3.92 | 3.84 | 3.90 | 3.87 | qfq | 26,845,047 | 104,092,889 | -1.02% |
| 2025-10-10 | 3.87 | 3.95 | 3.85 | 3.94 | 3.91 | qfq | 29,981,292 | 117,476,399 | 1.81% |
| 2025-10-09 | 3.84 | 3.88 | 3.84 | 3.87 | 3.84 | qfq | 22,063,930 | 85,225,031 | 0.78% |
| 2025-09-30 | 3.85 | 3.87 | 3.83 | 3.84 | 3.81 | qfq | 13,781,000 | 52,982,671 | -0.52% |
| 2025-09-29 | 3.83 | 3.86 | 3.79 | 3.86 | 3.83 | qfq | 17,011,921 | 65,104,099 | 0.52% |
| 2025-09-26 | 3.81 | 3.87 | 3.80 | 3.84 | 3.81 | qfq | 19,295,145 | 74,210,167 | 0.52% |
| 2025-09-25 | 3.85 | 3.87 | 3.81 | 3.82 | 3.79 | qfq | 14,843,972 | 56,915,300 | -1.04% |
| 2025-09-24 | 3.86 | 3.88 | 3.83 | 3.86 | 3.83 | qfq | 20,477,433 | 78,804,465 | -0.77% |
| 2025-09-23 | 3.85 | 3.89 | 3.78 | 3.89 | 3.86 | qfq | 31,871,538 | 121,968,793 | 0.78% |
| 2025-09-22 | 3.94 | 3.95 | 3.84 | 3.86 | 3.83 | qfq | 21,861,315 | 84,681,412 | -2.03% |
| 2025-09-19 | 3.94 | 3.96 | 3.91 | 3.94 | 3.91 | qfq | 19,003,719 | 74,718,303 | 0.00% |
| 2025-09-18 | 4.02 | 4.02 | 3.92 | 3.94 | 3.91 | qfq | 32,960,475 | 131,009,249 | -1.99% |
| 2025-09-17 | 3.98 | 4.06 | 3.94 | 4.02 | 3.99 | qfq | 41,961,827 | 168,239,886 | 1.01% |
| 2025-09-16 | 3.97 | 3.99 | 3.94 | 3.98 | 3.95 | qfq | 22,715,240 | 90,040,970 | 0.25% |
| 2025-09-15 | 3.93 | 3.97 | 3.90 | 3.97 | 3.94 | qfq | 27,892,208 | 109,961,370 | 1.02% |
| 2025-09-12 | 3.87 | 3.97 | 3.84 | 3.93 | 3.90 | qfq | 41,955,313 | 163,966,646 | 1.81% |
| 2025-09-11 | 3.85 | 3.87 | 3.82 | 3.86 | 3.83 | qfq | 21,744,743 | 83,560,461 | 0.78% |
| 2025-09-10 | 3.85 | 3.85 | 3.81 | 3.83 | 3.80 | qfq | 11,267,348 | 43,109,843 | -0.52% |
| 2025-09-09 | 3.82 | 3.86 | 3.81 | 3.85 | 3.82 | qfq | 19,129,559 | 73,435,573 | 0.52% |
| 2025-09-08 | 3.81 | 3.83 | 3.80 | 3.83 | 3.80 | qfq | 18,375,468 | 70,148,291 | 0.52% |
| 2025-09-05 | 3.81 | 3.82 | 3.78 | 3.81 | 3.78 | qfq | 23,979,311 | 91,054,549 | 0.00% |
| 2025-09-04 | 3.80 | 3.82 | 3.78 | 3.81 | 3.78 | qfq | 23,728,013 | 90,198,870 | 0.26% |
| 2025-09-03 | 3.82 | 3.83 | 3.78 | 3.80 | 3.77 | qfq | 22,951,440 | 87,342,341 | -0.26% |
| 2025-09-02 | 3.86 | 3.87 | 3.79 | 3.81 | 3.78 | qfq | 25,360,754 | 96,751,461 | -1.30% |
| 2025-09-01 | 3.91 | 3.92 | 3.85 | 3.86 | 3.83 | qfq | 32,229,951 | 124,732,998 | -1.53% |
| 2025-08-29 | 3.95 | 4.00 | 3.91 | 3.92 | 3.89 | qfq | 23,105,830 | 91,339,048 | -0.51% |
| 2025-08-28 | 3.93 | 3.95 | 3.86 | 3.94 | 3.91 | qfq | 26,614,384 | 104,134,684 | 0.25% |
| 2025-08-27 | 4.02 | 4.02 | 3.93 | 3.93 | 3.90 | qfq | 27,616,423 | 110,022,527 | -2.24% |
| 2025-08-26 | 4.01 | 4.03 | 3.99 | 4.02 | 3.99 | qfq | 20,183,750 | 81,053,007 | 0.25% |
| 2025-08-25 | 4.00 | 4.05 | 3.99 | 4.01 | 3.98 | qfq | 35,785,904 | 143,992,541 | 0.25% |
| 2025-08-22 | 3.99 | 4.00 | 3.96 | 4.00 | 3.97 | qfq | 21,536,379 | 85,702,630 | 0.25% |
| 2025-08-21 | 3.98 | 4.00 | 3.97 | 3.99 | 3.96 | qfq | 19,672,979 | 78,444,832 | 0.25% |
| 2025-08-20 | 3.94 | 3.99 | 3.93 | 3.98 | 3.95 | qfq | 19,823,329 | 78,457,420 | 0.76% |
| 2025-08-19 | 3.96 | 3.98 | 3.95 | 3.95 | 3.92 | qfq | 12,905,200 | 51,094,696 | -0.25% |
| 2025-08-18 | 3.97 | 3.99 | 3.95 | 3.96 | 3.93 | qfq | 19,577,488 | 77,640,799 | -0.25% |
| 2025-08-15 | 3.91 | 3.97 | 3.91 | 3.97 | 3.94 | qfq | 15,913,090 | 62,799,432 | 1.28% |
| 2025-08-14 | 3.98 | 3.99 | 3.92 | 3.92 | 3.89 | qfq | 18,326,735 | 72,448,875 | -1.51% |
| 2025-08-13 | 4.00 | 4.02 | 3.97 | 3.98 | 3.95 | qfq | 16,034,511 | 63,951,976 | -0.25% |
| 2025-08-12 | 4.02 | 4.03 | 3.98 | 3.99 | 3.96 | qfq | 14,828,576 | 59,259,743 | -0.50% |
| 2025-08-11 | 4.01 | 4.05 | 3.97 | 4.01 | 3.98 | qfq | 33,919,673 | 135,950,192 | 1.78% |
| 2025-08-08 | 3.91 | 3.95 | 3.90 | 3.94 | 3.91 | qfq | 17,487,084 | 68,710,231 | 0.77% |
| 2025-08-07 | 3.92 | 3.93 | 3.90 | 3.91 | 3.88 | qfq | 13,531,231 | 52,960,924 | 0.00% |
| 2025-08-06 | 3.91 | 3.92 | 3.89 | 3.91 | 3.88 | qfq | 13,126,544 | 51,227,117 | 0.00% |
| 2025-08-05 | 3.91 | 3.92 | 3.90 | 3.91 | 3.88 | qfq | 11,249,200 | 43,958,902 | 0.26% |
| 2025-08-04 | 3.88 | 3.91 | 3.87 | 3.90 | 3.87 | qfq | 12,826,153 | 49,883,007 | 0.26% |
| 2025-08-01 | 3.88 | 3.91 | 3.87 | 3.89 | 3.86 | qfq | 13,206,804 | 51,379,627 | 0.00% |
| 2025-07-31 | 3.93 | 3.95 | 3.87 | 3.89 | 3.86 | qfq | 27,212,029 | 106,122,396 | -1.27% |
| 2025-07-30 | 3.95 | 3.98 | 3.92 | 3.94 | 3.91 | qfq | 21,052,300 | 83,154,489 | -0.25% |
| 2025-07-29 | 3.97 | 3.97 | 3.90 | 3.95 | 3.92 | qfq | 25,579,151 | 100,614,583 | -0.50% |
| 2025-07-28 | 3.99 | 4.00 | 3.96 | 3.97 | 3.94 | qfq | 22,874,600 | 90,883,117 | -0.75% |
| 2025-07-25 | 4.08 | 4.10 | 3.98 | 4.00 | 3.97 | qfq | 40,286,269 | 162,266,018 | -2.44% |
| 2025-07-24 | 4.07 | 4.13 | 4.02 | 4.10 | 4.07 | qfq | 42,755,976 | 175,016,790 | 0.49% |
| 2025-07-23 | 4.13 | 4.20 | 4.06 | 4.08 | 4.05 | qfq | 66,947,552 | 275,797,824 | -2.16% |
| 2025-07-22 | 3.98 | 4.19 | 3.95 | 4.17 | 4.14 | qfq | 94,237,834 | 384,113,660 | 5.04% |
| 2025-07-21 | 3.87 | 3.99 | 3.87 | 3.97 | 3.94 | qfq | 51,516,064 | 202,724,547 | 3.66% |
| 2025-07-18 | 3.84 | 3.85 | 3.82 | 3.83 | 3.80 | qfq | 15,093,138 | 57,841,660 | 0.00% |
| 2025-07-17 | 3.84 | 3.85 | 3.81 | 3.83 | 3.80 | qfq | 14,925,630 | 57,177,957 | -2.05% |
| 2025-07-16 | 3.92 | 3.93 | 3.89 | 3.91 | 3.79 | qfq | 14,259,881 | 55,787,945 | -0.26% |
| 2025-07-15 | 3.96 | 3.97 | 3.90 | 3.92 | 3.80 | qfq | 23,616,221 | 92,814,245 | -1.01% |
| 2025-07-14 | 3.96 | 3.99 | 3.95 | 3.96 | 3.84 | qfq | 18,661,334 | 74,034,283 | 0.25% |
| 2025-07-11 | 3.96 | 3.98 | 3.93 | 3.95 | 3.83 | qfq | 24,015,982 | 95,118,008 | 0.00% |
| 2025-07-10 | 3.89 | 3.96 | 3.89 | 3.95 | 3.83 | qfq | 26,640,711 | 104,730,634 | 1.28% |
| 2025-07-09 | 3.88 | 3.91 | 3.87 | 3.90 | 3.78 | qfq | 22,659,816 | 88,336,065 | 0.52% |
| 2025-07-08 | 3.88 | 3.89 | 3.85 | 3.88 | 3.76 | qfq | 14,441,500 | 55,909,185 | 0.26% |
| 2025-07-07 | 3.85 | 3.88 | 3.84 | 3.87 | 3.75 | qfq | 16,499,153 | 63,697,720 | 0.52% |
| 2025-07-04 | 3.85 | 3.87 | 3.84 | 3.85 | 3.74 | qfq | 19,121,233 | 73,763,771 | -0.26% |
| 2025-07-03 | 3.85 | 3.87 | 3.84 | 3.86 | 3.75 | qfq | 16,298,900 | 62,860,256 | 0.26% |
| 2025-07-02 | 3.81 | 3.86 | 3.81 | 3.85 | 3.74 | qfq | 22,511,280 | 86,443,945 | 1.05% |
| 2025-07-01 | 3.82 | 3.82 | 3.80 | 3.81 | 3.70 | qfq | 10,008,231 | 38,106,708 | 0.00% |
| 2025-06-30 | 3.83 | 3.84 | 3.81 | 3.81 | 3.70 | qfq | 13,929,870 | 53,190,473 | -0.26% |
| 2025-06-27 | 3.81 | 3.86 | 3.81 | 3.82 | 3.71 | qfq | 17,291,295 | 66,335,641 | 0.00% |
| 2025-06-26 | 3.83 | 3.84 | 3.81 | 3.82 | 3.71 | qfq | 13,074,376 | 50,003,764 | -0.26% |
| 2025-06-25 | 3.81 | 3.84 | 3.78 | 3.83 | 3.72 | qfq | 19,999,187 | 76,164,642 | 0.79% |
| 2025-06-24 | 3.75 | 3.81 | 3.74 | 3.80 | 3.69 | qfq | 17,068,161 | 64,605,889 | 1.33% |
| 2025-06-23 | 3.73 | 3.76 | 3.72 | 3.75 | 3.64 | qfq | 10,104,097 | 37,755,269 | 0.27% |
| 2025-06-20 | 3.74 | 3.76 | 3.73 | 3.74 | 3.63 | qfq | 8,913,000 | 33,411,481 | 0.00% |
| 2025-06-19 | 3.78 | 3.79 | 3.73 | 3.74 | 3.63 | qfq | 18,121,863 | 67,984,391 | -1.06% |
| 2025-06-18 | 3.80 | 3.80 | 3.77 | 3.78 | 3.67 | qfq | 12,161,978 | 46,035,638 | -0.79% |
| 2025-06-17 | 3.79 | 3.81 | 3.78 | 3.81 | 3.70 | qfq | 10,251,127 | 38,910,142 | 0.53% |
| 2025-06-16 | 3.78 | 3.80 | 3.78 | 3.79 | 3.68 | qfq | 10,954,637 | 41,496,518 | 0.00% |
| 2025-06-13 | 3.83 | 3.83 | 3.78 | 3.79 | 3.68 | qfq | 15,453,648 | 58,687,489 | -0.79% |
| 2025-06-12 | 3.85 | 3.85 | 3.81 | 3.82 | 3.71 | qfq | 13,738,300 | 52,603,260 | -0.26% |
| 2025-06-11 | 3.83 | 3.85 | 3.82 | 3.83 | 3.72 | qfq | 9,966,760 | 38,254,787 | 0.26% |
| 2025-06-10 | 3.85 | 3.86 | 3.80 | 3.82 | 3.71 | qfq | 19,222,800 | 73,691,512 | -0.78% |
| 2025-06-09 | 3.84 | 3.86 | 3.84 | 3.85 | 3.74 | qfq | 11,169,110 | 42,955,750 | 0.00% |
| 2025-06-06 | 3.81 | 3.85 | 3.81 | 3.85 | 3.74 | qfq | 16,915,880 | 64,935,430 | 1.05% |
| 2025-06-05 | 3.81 | 3.83 | 3.80 | 3.81 | 3.70 | qfq | 15,681,608 | 59,821,186 | 0.00% |
| 2025-06-04 | 3.80 | 3.82 | 3.79 | 3.81 | 3.70 | qfq | 17,889,310 | 67,952,135 | 0.26% |
| 2025-06-03 | 3.80 | 3.81 | 3.78 | 3.80 | 3.69 | qfq | 16,678,285 | 63,318,331 | -0.26% |
| 2025-05-30 | 3.82 | 3.83 | 3.79 | 3.81 | 3.70 | qfq | 13,384,165 | 50,936,071 | -0.52% |
| 2025-05-29 | 3.78 | 3.83 | 3.78 | 3.83 | 3.72 | qfq | 13,650,765 | 52,043,453 | 1.32% |
| 2025-05-28 | 3.79 | 3.80 | 3.77 | 3.78 | 3.67 | qfq | 13,961,071 | 52,859,298 | -0.53% |
| 2025-05-27 | 3.80 | 3.81 | 3.76 | 3.80 | 3.69 | qfq | 14,323,971 | 54,177,687 | 0.00% |
| 2025-05-26 | 3.83 | 3.84 | 3.79 | 3.80 | 3.69 | qfq | 21,701,508 | 82,636,844 | -0.78% |
| 2025-05-23 | 3.86 | 3.88 | 3.83 | 3.83 | 3.72 | qfq | 18,308,645 | 70,613,284 | -1.03% |
| 2025-05-22 | 3.89 | 3.89 | 3.85 | 3.87 | 3.75 | qfq | 18,307,182 | 70,764,150 | -0.51% |
| 2025-05-21 | 3.88 | 3.90 | 3.87 | 3.89 | 3.77 | qfq | 17,263,688 | 67,089,082 | 0.26% |
| 2025-05-20 | 3.87 | 3.88 | 3.86 | 3.88 | 3.76 | qfq | 12,479,270 | 48,315,630 | 0.26% |
| 2025-05-19 | 3.86 | 3.89 | 3.85 | 3.87 | 3.75 | qfq | 17,354,280 | 67,153,905 | -0.26% |
| 2025-05-16 | 3.88 | 3.89 | 3.86 | 3.88 | 3.76 | qfq | 16,727,600 | 64,745,117 | 0.26% |
| 2025-05-15 | 3.89 | 3.91 | 3.87 | 3.87 | 3.75 | qfq | 22,443,635 | 87,146,491 | -1.02% |
| 2025-05-14 | 3.91 | 3.92 | 3.87 | 3.91 | 3.79 | qfq | 30,645,999 | 119,324,154 | 0.26% |
| 2025-05-13 | 3.91 | 3.93 | 3.89 | 3.90 | 3.78 | qfq | 25,346,828 | 99,139,287 | 0.00% |
| 2025-05-12 | 3.88 | 3.90 | 3.88 | 3.90 | 3.78 | qfq | 21,600,325 | 83,972,736 | 0.78% |
| 2025-05-09 | 3.91 | 3.92 | 3.87 | 3.87 | 3.75 | qfq | 29,540,113 | 114,710,358 | -1.02% |
| 2025-05-08 | 3.92 | 3.93 | 3.90 | 3.91 | 3.79 | qfq | 28,699,930 | 112,294,831 | -0.51% |
| 2025-05-07 | 3.92 | 3.95 | 3.90 | 3.93 | 3.81 | qfq | 35,922,360 | 140,875,806 | 0.51% |
| 2025-05-06 | 3.92 | 3.93 | 3.88 | 3.91 | 3.79 | qfq | 47,279,770 | 184,362,492 | 0.00% |
| 2025-04-30 | 4.00 | 4.00 | 3.88 | 3.91 | 3.79 | qfq | 84,504,452 | 330,242,540 | -6.68% |
| 2025-04-29 | 4.20 | 4.23 | 4.15 | 4.19 | 4.07 | qfq | 17,414,570 | 72,973,202 | -0.48% |
| 2025-04-28 | 4.29 | 4.29 | 4.20 | 4.21 | 4.08 | qfq | 15,314,100 | 64,660,533 | -1.41% |
| 2025-04-25 | 4.24 | 4.29 | 4.22 | 4.27 | 4.14 | qfq | 15,409,570 | 65,769,911 | 0.95% |
| 2025-04-24 | 4.21 | 4.23 | 4.18 | 4.23 | 4.10 | qfq | 16,598,890 | 69,887,335 | 0.95% |
| 2025-04-23 | 4.18 | 4.22 | 4.17 | 4.19 | 4.07 | qfq | 14,476,904 | 60,705,199 | 0.00% |
| 2025-04-22 | 4.13 | 4.21 | 4.11 | 4.19 | 4.07 | qfq | 23,097,098 | 96,197,475 | 1.45% |
| 2025-04-21 | 4.16 | 4.16 | 4.11 | 4.13 | 4.01 | qfq | 18,295,367 | 75,603,899 | -0.72% |
| 2025-04-18 | 4.09 | 4.16 | 4.09 | 4.16 | 4.04 | qfq | 17,984,152 | 74,263,909 | 1.22% |
| 2025-04-17 | 4.06 | 4.14 | 4.05 | 4.11 | 3.99 | qfq | 21,828,615 | 89,698,724 | 0.74% |
| 2025-04-16 | 4.06 | 4.09 | 4.04 | 4.08 | 3.96 | qfq | 15,564,250 | 63,234,932 | 0.25% |
| 2025-04-15 | 4.06 | 4.07 | 4.04 | 4.07 | 3.95 | qfq | 14,835,800 | 60,214,009 | 0.25% |
| 2025-04-14 | 4.08 | 4.09 | 4.04 | 4.06 | 3.94 | qfq | 21,292,600 | 86,523,470 | 0.25% |
| 2025-04-11 | 4.08 | 4.09 | 4.04 | 4.05 | 3.93 | qfq | 23,404,093 | 95,011,986 | -1.22% |
| 2025-04-10 | 4.11 | 4.14 | 4.08 | 4.10 | 3.98 | qfq | 31,682,769 | 130,147,941 | 0.74% |
| 2025-04-09 | 4.03 | 4.09 | 3.95 | 4.07 | 3.95 | qfq | 34,785,975 | 139,592,545 | -0.25% |
| 2025-04-08 | 3.98 | 4.14 | 3.98 | 4.08 | 3.96 | qfq | 47,548,100 | 193,784,887 | 4.62% |
| 2025-04-07 | 4.20 | 4.21 | 3.89 | 3.90 | 3.78 | qfq | 55,616,985 | 223,343,114 | -9.72% |
| 2025-04-03 | 4.27 | 4.35 | 4.26 | 4.32 | 4.19 | qfq | 20,840,000 | 89,970,592 | 0.70% |
| 2025-04-02 | 4.31 | 4.33 | 4.28 | 4.29 | 4.16 | qfq | 15,086,104 | 64,939,848 | -0.46% |
| 2025-04-01 | 4.29 | 4.35 | 4.27 | 4.31 | 4.18 | qfq | 18,578,653 | 80,132,443 | 0.70% |
| 2025-03-31 | 4.31 | 4.35 | 4.26 | 4.28 | 4.15 | qfq | 20,293,658 | 87,300,710 | -0.93% |
| 2025-03-28 | 4.36 | 4.38 | 4.29 | 4.32 | 4.19 | qfq | 18,287,421 | 79,064,320 | -1.14% |
| 2025-03-27 | 4.41 | 4.42 | 4.36 | 4.37 | 4.24 | qfq | 20,330,799 | 89,097,949 | -0.91% |
| 2025-03-26 | 4.43 | 4.44 | 4.40 | 4.41 | 4.28 | qfq | 19,001,140 | 83,962,753 | -0.45% |
| 2025-03-25 | 4.37 | 4.44 | 4.34 | 4.43 | 4.30 | qfq | 27,147,270 | 119,750,215 | 1.37% |
| 2025-03-24 | 4.33 | 4.40 | 4.31 | 4.37 | 4.24 | qfq | 31,787,337 | 138,447,587 | 1.39% |
| 2025-03-21 | 4.31 | 4.38 | 4.29 | 4.31 | 4.18 | qfq | 28,632,422 | 124,278,997 | 0.00% |
| 2025-03-20 | 4.30 | 4.33 | 4.28 | 4.31 | 4.18 | qfq | 16,720,909 | 72,005,660 | 0.47% |
| 2025-03-19 | 4.32 | 4.34 | 4.27 | 4.29 | 4.16 | qfq | 20,313,122 | 87,112,828 | -1.15% |
| 2025-03-18 | 4.35 | 4.37 | 4.31 | 4.34 | 4.21 | qfq | 17,479,009 | 75,639,532 | 0.00% |
| 2025-03-17 | 4.36 | 4.38 | 4.32 | 4.34 | 4.21 | qfq | 27,285,052 | 118,725,061 | 0.00% |
| 2025-03-14 | 4.25 | 4.34 | 4.23 | 4.34 | 4.21 | qfq | 36,724,356 | 157,989,583 | 2.36% |
| 2025-03-13 | 4.23 | 4.25 | 4.21 | 4.24 | 4.11 | qfq | 23,241,821 | 98,246,933 | 0.47% |
| 2025-03-12 | 4.18 | 4.24 | 4.16 | 4.22 | 4.09 | qfq | 26,152,134 | 109,970,252 | 0.96% |
| 2025-03-11 | 4.15 | 4.18 | 4.14 | 4.18 | 4.06 | qfq | 13,548,287 | 56,280,359 | 0.24% |
| 2025-03-10 | 4.19 | 4.20 | 4.15 | 4.17 | 4.05 | qfq | 18,154,189 | 75,785,739 | -0.48% |
| 2025-03-07 | 4.20 | 4.21 | 4.18 | 4.19 | 4.07 | qfq | 18,082,036 | 75,855,816 | -0.48% |
| 2025-03-06 | 4.23 | 4.24 | 4.17 | 4.21 | 4.08 | qfq | 26,428,615 | 110,959,011 | -0.24% |
| 2025-03-05 | 4.27 | 4.27 | 4.19 | 4.22 | 4.09 | qfq | 25,872,235 | 109,135,931 | -0.71% |
| 2025-03-04 | 4.26 | 4.28 | 4.20 | 4.25 | 4.12 | qfq | 22,703,861 | 96,348,001 | -0.23% |
| 2025-03-03 | 4.24 | 4.33 | 4.22 | 4.26 | 4.13 | qfq | 37,704,135 | 161,557,385 | 0.95% |
| 2025-02-28 | 4.25 | 4.28 | 4.20 | 4.22 | 4.09 | qfq | 22,895,481 | 97,062,446 | -0.94% |
| 2025-02-27 | 4.29 | 4.31 | 4.22 | 4.26 | 4.13 | qfq | 24,287,776 | 103,333,661 | -0.70% |
| 2025-02-26 | 4.22 | 4.33 | 4.21 | 4.29 | 4.16 | qfq | 24,854,732 | 106,596,437 | 1.18% |
| 2025-02-25 | 4.38 | 4.38 | 4.23 | 4.24 | 4.11 | qfq | 33,820,625 | 145,127,869 | -2.08% |
| 2025-02-24 | 4.18 | 4.35 | 4.15 | 4.33 | 4.20 | qfq | 50,600,286 | 217,419,375 | 3.59% |
| 2025-02-21 | 4.20 | 4.21 | 4.14 | 4.18 | 4.06 | qfq | 19,395,178 | 81,009,254 | 0.24% |
| 2025-02-20 | 4.22 | 4.22 | 4.16 | 4.17 | 4.05 | qfq | 22,393,037 | 93,444,725 | -1.18% |
| 2025-02-19 | 4.23 | 4.26 | 4.20 | 4.22 | 4.09 | qfq | 20,227,180 | 85,421,250 | -0.24% |
| 2025-02-18 | 4.25 | 4.28 | 4.20 | 4.23 | 4.10 | qfq | 20,599,061 | 87,372,961 | -0.70% |
| 2025-02-17 | 4.26 | 4.28 | 4.22 | 4.26 | 4.13 | qfq | 19,839,855 | 84,367,550 | 0.47% |
| 2025-02-14 | 4.26 | 4.29 | 4.21 | 4.24 | 4.11 | qfq | 22,278,020 | 94,430,593 | -0.70% |
| 2025-02-13 | 4.28 | 4.32 | 4.26 | 4.27 | 4.14 | qfq | 27,314,559 | 117,118,524 | 0.47% |
| 2025-02-12 | 4.24 | 4.28 | 4.22 | 4.25 | 4.12 | qfq | 17,283,451 | 73,400,018 | 0.24% |
| 2025-02-11 | 4.28 | 4.30 | 4.20 | 4.24 | 4.11 | qfq | 20,076,030 | 84,936,489 | -0.70% |
| 2025-02-10 | 4.31 | 4.34 | 4.27 | 4.27 | 4.14 | qfq | 22,265,501 | 95,522,770 | -0.47% |
| 2025-02-07 | 4.23 | 4.33 | 4.21 | 4.29 | 4.16 | qfq | 27,339,655 | 116,906,536 | 1.42% |
| 2025-02-06 | 4.20 | 4.25 | 4.16 | 4.23 | 4.10 | qfq | 18,479,312 | 77,774,138 | 0.48% |
| 2025-02-05 | 4.34 | 4.36 | 4.20 | 4.21 | 4.08 | qfq | 27,873,450 | 118,903,537 | -3.00% |
| 2025-01-27 | 4.29 | 4.38 | 4.29 | 4.34 | 4.21 | qfq | 17,971,600 | 78,051,209 | 1.40% |
| 2025-01-24 | 4.23 | 4.31 | 4.22 | 4.28 | 4.15 | qfq | 21,906,007 | 93,520,635 | 0.94% |
| 2025-01-23 | 4.24 | 4.30 | 4.22 | 4.24 | 4.11 | qfq | 21,158,747 | 90,374,144 | 0.95% |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.20 | 4.08 | qfq | 14,215,647 | 59,572,209 | -0.71% |
| 2025-01-21 | 4.29 | 4.29 | 4.20 | 4.23 | 4.10 | qfq | 14,643,960 | 62,049,517 | -0.70% |
| 2025-01-20 | 4.26 | 4.32 | 4.25 | 4.26 | 4.13 | qfq | 16,485,200 | 70,431,082 | 0.00% |
| 2025-01-17 | 4.22 | 4.28 | 4.19 | 4.26 | 4.13 | qfq | 17,916,327 | 76,141,325 | 0.71% |
| 2025-01-16 | 4.20 | 4.29 | 4.20 | 4.23 | 4.10 | qfq | 21,259,527 | 90,348,688 | 0.71% |
| 2025-01-15 | 4.23 | 4.24 | 4.17 | 4.20 | 4.08 | qfq | 21,769,561 | 91,495,920 | -0.71% |
| 2025-01-14 | 4.16 | 4.24 | 4.14 | 4.23 | 4.10 | qfq | 20,040,899 | 84,179,125 | 2.42% |
| 2025-01-13 | 4.12 | 4.18 | 4.09 | 4.13 | 4.01 | qfq | 16,271,301 | 67,219,449 | -0.48% |
| 2025-01-10 | 4.19 | 4.21 | 4.15 | 4.15 | 4.03 | qfq | 15,148,874 | 63,337,736 | -0.95% |
| 2025-01-09 | 4.22 | 4.23 | 4.16 | 4.19 | 4.07 | qfq | 17,611,794 | 73,921,497 | -1.18% |
| 2025-01-08 | 4.28 | 4.30 | 4.15 | 4.24 | 4.11 | qfq | 22,482,274 | 94,861,659 | -0.93% |
| 2025-01-07 | 4.31 | 4.32 | 4.23 | 4.28 | 4.15 | qfq | 19,253,715 | 82,090,892 | -0.70% |
| 2025-01-06 | 4.25 | 4.33 | 4.22 | 4.31 | 4.18 | qfq | 20,595,392 | 88,061,844 | 1.17% |
| 2025-01-03 | 4.34 | 4.40 | 4.24 | 4.26 | 4.13 | qfq | 27,646,646 | 119,476,066 | -1.39% |
| 2025-01-02 | 4.48 | 4.51 | 4.29 | 4.32 | 4.19 | qfq | 35,824,134 | 157,584,068 | -3.57% |
| 2024-12-31 | 4.54 | 4.60 | 4.46 | 4.48 | 4.35 | qfq | 24,715,656 | 112,314,065 | -1.32% |
| 2024-12-30 | 4.49 | 4.55 | 4.47 | 4.54 | 4.41 | qfq | 21,657,265 | 97,856,924 | 0.89% |
| 2024-12-27 | 4.43 | 4.51 | 4.41 | 4.50 | 4.37 | qfq | 25,455,283 | 114,072,653 | 1.58% |
| 2024-12-26 | 4.46 | 4.48 | 4.42 | 4.43 | 4.30 | qfq | 19,709,588 | 87,549,296 | -1.12% |
| 2024-12-25 | 4.50 | 4.52 | 4.43 | 4.48 | 4.35 | qfq | 17,483,996 | 77,899,124 | 0.00% |
| 2024-12-24 | 4.42 | 4.49 | 4.41 | 4.48 | 4.35 | qfq | 19,944,510 | 88,993,499 | 1.59% |
| 2024-12-23 | 4.45 | 4.48 | 4.40 | 4.41 | 4.28 | qfq | 23,162,030 | 102,890,400 | -0.68% |
| 2024-12-20 | 4.50 | 4.53 | 4.43 | 4.44 | 4.31 | qfq | 24,424,901 | 108,998,919 | -1.77% |
| 2024-12-19 | 4.46 | 4.53 | 4.42 | 4.52 | 4.39 | qfq | 21,882,849 | 97,998,063 | 0.44% |
| 2024-12-18 | 4.54 | 4.59 | 4.49 | 4.50 | 4.37 | qfq | 20,830,705 | 94,566,508 | 0.00% |
| 2024-12-17 | 4.55 | 4.57 | 4.47 | 4.50 | 4.37 | qfq | 25,290,186 | 114,241,486 | -1.32% |
| 2024-12-16 | 4.56 | 4.62 | 4.54 | 4.56 | 4.42 | qfq | 29,384,799 | 134,479,008 | 0.00% |
| 2024-12-13 | 4.69 | 4.69 | 4.55 | 4.56 | 4.42 | qfq | 38,034,363 | 174,948,452 | -2.98% |
| 2024-12-12 | 4.69 | 4.71 | 4.62 | 4.70 | 4.56 | qfq | 28,508,300 | 133,172,056 | 0.21% |
| 2024-12-11 | 4.65 | 4.74 | 4.63 | 4.69 | 4.55 | qfq | 36,545,230 | 171,654,935 | 1.74% |
| 2024-12-10 | 4.78 | 4.80 | 4.61 | 4.61 | 4.47 | qfq | 42,982,664 | 201,838,801 | -0.86% |
| 2024-12-09 | 4.70 | 4.77 | 4.63 | 4.65 | 4.51 | qfq | 32,432,700 | 152,101,866 | -0.85% |
| 2024-12-06 | 4.54 | 4.71 | 4.54 | 4.69 | 4.55 | qfq | 38,699,800 | 179,572,413 | 3.53% |
| 2024-12-05 | 4.57 | 4.58 | 4.51 | 4.53 | 4.40 | qfq | 28,075,217 | 127,479,488 | -1.31% |
| 2024-12-04 | 4.63 | 4.65 | 4.56 | 4.59 | 4.45 | qfq | 27,808,077 | 127,878,066 | -1.29% |
| 2024-12-03 | 4.63 | 4.66 | 4.57 | 4.65 | 4.51 | qfq | 26,463,140 | 122,055,862 | 0.65% |
| 2024-12-02 | 4.53 | 4.66 | 4.52 | 4.62 | 4.48 | qfq | 33,362,100 | 153,936,713 | 1.99% |
| 2024-11-29 | 4.43 | 4.56 | 4.43 | 4.53 | 4.40 | qfq | 31,436,150 | 141,682,432 | 2.03% |
| 2024-11-28 | 4.40 | 4.49 | 4.39 | 4.44 | 4.31 | qfq | 25,969,800 | 115,221,334 | 0.23% |
| 2024-11-27 | 4.37 | 4.43 | 4.28 | 4.43 | 4.30 | qfq | 34,896,350 | 151,842,092 | 1.14% |
| 2024-11-26 | 4.40 | 4.42 | 4.36 | 4.38 | 4.25 | qfq | 22,665,100 | 99,485,583 | -0.45% |
| 2024-11-25 | 4.46 | 4.48 | 4.35 | 4.40 | 4.27 | qfq | 33,935,649 | 149,671,770 | -1.12% |
| 2024-11-22 | 4.61 | 4.65 | 4.44 | 4.45 | 4.32 | qfq | 38,536,038 | 175,069,329 | -3.89% |
| 2024-11-21 | 4.66 | 4.69 | 4.59 | 4.63 | 4.49 | qfq | 29,525,928 | 136,727,138 | -0.86% |
| 2024-11-20 | 4.69 | 4.71 | 4.62 | 4.67 | 4.53 | qfq | 41,186,735 | 191,556,499 | -0.85% |
| 2024-11-19 | 4.66 | 4.74 | 4.61 | 4.71 | 4.57 | qfq | 45,518,500 | 212,722,698 | 0.43% |
| 2024-11-18 | 4.71 | 4.85 | 4.68 | 4.69 | 4.55 | qfq | 75,272,482 | 358,819,459 | 2.18% |
| 2024-11-15 | 4.63 | 4.70 | 4.58 | 4.59 | 4.45 | qfq | 35,463,900 | 164,691,708 | -1.08% |
| 2024-11-14 | 4.76 | 4.80 | 4.62 | 4.64 | 4.50 | qfq | 43,156,715 | 202,224,658 | -2.73% |
| 2024-11-13 | 4.75 | 4.85 | 4.71 | 4.77 | 4.63 | qfq | 44,116,562 | 210,388,635 | -0.21% |
| 2024-11-12 | 4.90 | 4.93 | 4.74 | 4.78 | 4.64 | qfq | 74,006,188 | 357,217,941 | -2.45% |
| 2024-11-11 | 4.95 | 5.22 | 4.84 | 4.90 | 4.75 | qfq | 108,614,036 | 539,636,731 | 0.62% |
| 2024-11-08 | 5.03 | 5.09 | 4.83 | 4.87 | 4.73 | qfq | 86,632,996 | 426,331,345 | -2.60% |
| 2024-11-07 | 4.81 | 5.07 | 4.76 | 5.00 | 4.85 | qfq | 104,910,679 | 519,816,261 | 3.52% |
| 2024-11-06 | 4.83 | 4.88 | 4.71 | 4.83 | 4.69 | qfq | 88,514,454 | 423,329,217 | -1.02% |
| 2024-11-05 | 4.67 | 4.92 | 4.65 | 4.88 | 4.73 | qfq | 97,065,912 | 470,282,521 | 4.27% |
| 2024-11-04 | 4.78 | 4.82 | 4.58 | 4.68 | 4.54 | qfq | 107,343,018 | 503,118,157 | -2.90% |
| 2024-11-01 | 4.54 | 4.95 | 4.54 | 4.82 | 4.68 | qfq | 191,188,882 | 909,018,423 | 6.17% |
| 2024-10-31 | 4.26 | 4.54 | 4.25 | 4.54 | 4.41 | qfq | 136,499,992 | 609,234,708 | 9.93% |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | 4.01 | qfq | 29,385,858 | 121,282,898 | 0.24% |
| 2024-10-29 | 4.26 | 4.29 | 4.11 | 4.12 | 4.00 | qfq | 37,971,100 | 158,726,358 | -3.29% |
| 2024-10-28 | 4.17 | 4.27 | 4.13 | 4.26 | 4.13 | qfq | 44,048,269 | 185,980,024 | 2.16% |
| 2024-10-25 | 4.08 | 4.18 | 4.07 | 4.17 | 4.05 | qfq | 41,000,680 | 169,793,883 | 1.96% |
| 2024-10-24 | 4.10 | 4.10 | 4.06 | 4.09 | 3.97 | qfq | 21,447,680 | 87,487,378 | -0.97% |
| 2024-10-23 | 4.10 | 4.17 | 4.09 | 4.13 | 4.01 | qfq | 36,213,354 | 149,269,842 | 0.00% |
| 2024-10-22 | 4.14 | 4.15 | 4.10 | 4.13 | 3.96 | qfq | 34,896,774 | 143,681,006 | -0.72% |
| 2024-10-21 | 4.20 | 4.21 | 4.11 | 4.16 | 3.99 | qfq | 50,710,653 | 210,197,811 | -0.48% |
| 2024-10-18 | 4.15 | 4.25 | 4.05 | 4.18 | 4.01 | qfq | 73,335,942 | 303,137,818 | -0.48% |
| 2024-10-17 | 4.46 | 4.46 | 4.18 | 4.20 | 4.03 | qfq | 115,590,169 | 493,338,452 | -4.55% |
| 2024-10-16 | 4.19 | 4.43 | 4.16 | 4.40 | 4.22 | qfq | 134,825,022 | 584,064,857 | 6.80% |
| 2024-10-15 | 4.15 | 4.35 | 4.12 | 4.12 | 3.95 | qfq | 93,728,165 | 396,553,524 | -3.74% |
| 2024-10-14 | 4.20 | 4.29 | 4.09 | 4.28 | 4.10 | qfq | 90,816,001 | 381,021,973 | 6.73% |
| 2024-10-11 | 4.14 | 4.16 | 3.97 | 4.01 | 3.84 | qfq | 48,479,274 | 196,607,973 | -3.14% |
| 2024-10-10 | 3.99 | 4.28 | 3.93 | 4.14 | 3.97 | qfq | 85,085,886 | 351,503,212 | 5.08% |
| 2024-10-09 | 4.23 | 4.23 | 3.93 | 3.94 | 3.78 | qfq | 69,971,633 | 284,057,030 | -8.16% |
| 2024-10-08 | 4.57 | 4.57 | 4.10 | 4.29 | 4.11 | qfq | 98,229,747 | 425,195,993 | 2.88% |
| 2024-09-30 | 4.02 | 4.22 | 4.01 | 4.17 | 4.00 | qfq | 86,045,960 | 353,369,986 | 6.92% |
| 2024-09-27 | 3.92 | 3.95 | 3.85 | 3.90 | 3.74 | qfq | 33,502,350 | 130,676,198 | 0.52% |
| 2024-09-26 | 3.72 | 3.88 | 3.72 | 3.88 | 3.72 | qfq | 33,214,961 | 126,473,635 | 4.02% |
| 2024-09-25 | 3.67 | 3.81 | 3.66 | 3.73 | 3.58 | qfq | 32,289,621 | 121,171,386 | 2.47% |
| 2024-09-24 | 3.57 | 3.67 | 3.56 | 3.64 | 3.49 | qfq | 24,427,881 | 88,597,939 | 2.54% |
| 2024-09-23 | 3.55 | 3.56 | 3.52 | 3.55 | 3.40 | qfq | 10,518,845 | 37,299,673 | 0.28% |
| 2024-09-20 | 3.52 | 3.55 | 3.50 | 3.54 | 3.39 | qfq | 12,803,330 | 45,176,221 | 0.28% |
| 2024-09-19 | 3.47 | 3.54 | 3.45 | 3.53 | 3.38 | qfq | 14,191,341 | 49,767,590 | 2.02% |
| 2024-09-18 | 3.43 | 3.47 | 3.37 | 3.46 | 3.32 | qfq | 11,746,103 | 40,223,001 | 1.17% |
| 2024-09-13 | 3.40 | 3.44 | 3.38 | 3.42 | 3.28 | qfq | 8,643,836 | 29,528,803 | 0.59% |
| 2024-09-12 | 3.37 | 3.47 | 3.37 | 3.40 | 3.26 | qfq | 13,893,672 | 47,384,355 | 1.19% |
| 2024-09-11 | 3.39 | 3.39 | 3.35 | 3.36 | 3.22 | qfq | 7,706,454 | 25,961,434 | -0.88% |
| 2024-09-10 | 3.43 | 3.43 | 3.34 | 3.39 | 3.25 | qfq | 12,185,900 | 41,123,013 | -0.59% |
| 2024-09-09 | 3.45 | 3.45 | 3.38 | 3.41 | 3.27 | qfq | 10,654,300 | 36,361,957 | -0.87% |
| 2024-09-06 | 3.48 | 3.50 | 3.44 | 3.44 | 3.30 | qfq | 10,109,861 | 35,112,360 | -0.86% |
| 2024-09-05 | 3.43 | 3.47 | 3.43 | 3.47 | 3.33 | qfq | 9,059,230 | 31,313,603 | 1.17% |
| 2024-09-04 | 3.46 | 3.50 | 3.42 | 3.43 | 3.29 | qfq | 12,463,500 | 43,137,039 | -1.44% |
| 2024-09-03 | 3.50 | 3.53 | 3.47 | 3.48 | 3.34 | qfq | 14,409,601 | 50,429,206 | -0.85% |
| 2024-09-02 | 3.54 | 3.68 | 3.51 | 3.51 | 3.36 | qfq | 29,520,413 | 105,264,325 | 1.74% |
| 2024-08-30 | 3.41 | 3.49 | 3.38 | 3.45 | 3.31 | qfq | 15,720,136 | 54,130,613 | 1.17% |
| 2024-08-29 | 3.46 | 3.47 | 3.40 | 3.41 | 3.27 | qfq | 12,335,891 | 42,218,650 | -1.73% |
| 2024-08-28 | 3.48 | 3.51 | 3.46 | 3.47 | 3.33 | qfq | 6,869,860 | 23,907,881 | -0.29% |
| 2024-08-27 | 3.50 | 3.52 | 3.44 | 3.48 | 3.34 | qfq | 11,836,800 | 41,167,498 | -0.85% |
| 2024-08-26 | 3.46 | 3.55 | 3.46 | 3.51 | 3.36 | qfq | 18,361,431 | 64,342,602 | 1.74% |
| 2024-08-23 | 3.44 | 3.48 | 3.39 | 3.45 | 3.31 | qfq | 9,841,830 | 33,757,791 | 0.58% |
| 2024-08-22 | 3.46 | 3.48 | 3.42 | 3.43 | 3.29 | qfq | 6,410,800 | 22,072,243 | -0.58% |
| 2024-08-21 | 3.49 | 3.50 | 3.44 | 3.45 | 3.31 | qfq | 8,314,430 | 28,811,536 | -1.15% |
| 2024-08-20 | 3.57 | 3.57 | 3.48 | 3.49 | 3.35 | qfq | 10,026,360 | 35,157,231 | -1.97% |
| 2024-08-19 | 3.56 | 3.60 | 3.55 | 3.56 | 3.41 | qfq | 6,691,701 | 23,873,887 | 0.00% |
| 2024-08-16 | 3.60 | 3.60 | 3.55 | 3.56 | 3.41 | qfq | 6,927,300 | 24,735,702 | -0.84% |
| 2024-08-15 | 3.55 | 3.62 | 3.54 | 3.59 | 3.44 | qfq | 10,373,500 | 37,262,634 | 0.84% |
| 2024-08-14 | 3.59 | 3.63 | 3.55 | 3.56 | 3.41 | qfq | 8,073,040 | 28,952,130 | -0.56% |
| 2024-08-13 | 3.57 | 3.60 | 3.53 | 3.58 | 3.43 | qfq | 7,684,560 | 27,449,498 | 0.56% |
| 2024-08-12 | 3.61 | 3.61 | 3.54 | 3.56 | 3.41 | qfq | 6,524,700 | 23,258,685 | -0.84% |
| 2024-08-09 | 3.59 | 3.64 | 3.58 | 3.59 | 3.44 | qfq | 9,406,604 | 33,955,805 | 0.28% |
| 2024-08-08 | 3.57 | 3.59 | 3.54 | 3.58 | 3.43 | qfq | 7,213,650 | 25,764,895 | 0.28% |
| 2024-08-07 | 3.58 | 3.61 | 3.55 | 3.57 | 3.42 | qfq | 11,465,400 | 41,114,286 | -0.56% |
| 2024-08-06 | 3.57 | 3.60 | 3.55 | 3.59 | 3.44 | qfq | 10,190,100 | 36,444,599 | 1.41% |
| 2024-08-05 | 3.55 | 3.62 | 3.54 | 3.54 | 3.39 | qfq | 11,395,270 | 40,748,017 | -1.12% |
| 2024-08-02 | 3.59 | 3.62 | 3.56 | 3.58 | 3.43 | qfq | 8,032,300 | 28,872,371 | 0.00% |
| 2024-08-01 | 3.61 | 3.64 | 3.57 | 3.58 | 3.43 | qfq | 8,900,860 | 32,027,410 | -0.83% |
| 2024-07-31 | 3.50 | 3.62 | 3.50 | 3.61 | 3.46 | qfq | 16,095,350 | 57,575,907 | 3.44% |
| 2024-07-30 | 3.46 | 3.51 | 3.45 | 3.49 | 3.35 | qfq | 10,764,500 | 37,439,109 | 0.87% |
| 2024-07-29 | 3.43 | 3.48 | 3.40 | 3.46 | 3.32 | qfq | 10,170,488 | 35,087,833 | 0.87% |
| 2024-07-26 | 3.40 | 3.45 | 3.40 | 3.43 | 3.29 | qfq | 8,617,260 | 29,532,517 | 0.88% |
| 2024-07-25 | 3.38 | 3.43 | 3.36 | 3.40 | 3.26 | qfq | 8,837,040 | 30,067,948 | 1.19% |
| 2024-07-24 | 3.39 | 3.41 | 3.35 | 3.36 | 3.22 | qfq | 9,035,240 | 30,497,702 | -0.59% |
| 2024-07-23 | 3.41 | 3.44 | 3.38 | 3.38 | 3.24 | qfq | 8,659,300 | 29,530,013 | -0.88% |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | 3.27 | qfq | 9,506,809 | 32,495,539 | -0.87% |
| 2024-07-19 | 3.47 | 3.48 | 3.43 | 3.44 | 3.30 | qfq | 13,101,737 | 45,193,678 | -4.44% |
| 2024-07-18 | 3.62 | 3.62 | 3.55 | 3.60 | 3.31 | qfq | 12,545,800 | 45,019,000 | 0.00% |
| 2024-07-17 | 3.56 | 3.61 | 3.55 | 3.60 | 3.31 | qfq | 12,370,600 | 44,378,120 | 1.12% |
| 2024-07-16 | 3.57 | 3.58 | 3.53 | 3.56 | 3.27 | qfq | 8,113,480 | 28,841,229 | 0.00% |
| 2024-07-15 | 3.58 | 3.60 | 3.55 | 3.56 | 3.27 | qfq | 9,213,150 | 32,903,498 | -0.56% |
| 2024-07-12 | 3.60 | 3.63 | 3.58 | 3.58 | 3.29 | qfq | 8,560,400 | 30,808,558 | -0.56% |
| 2024-07-11 | 3.59 | 3.60 | 3.55 | 3.60 | 3.31 | qfq | 12,881,000 | 46,118,624 | 3.15% |
| 2024-07-10 | 3.53 | 3.54 | 3.47 | 3.49 | 3.21 | qfq | 11,744,700 | 41,165,441 | -1.69% |
| 2024-07-09 | 3.48 | 3.56 | 3.44 | 3.55 | 3.26 | qfq | 13,824,860 | 48,425,566 | 1.72% |
| 2024-07-08 | 3.60 | 3.60 | 3.47 | 3.49 | 3.21 | qfq | 18,652,800 | 65,623,680 | -3.32% |
| 2024-07-05 | 3.63 | 3.64 | 3.58 | 3.61 | 3.32 | qfq | 12,495,130 | 45,094,007 | -0.28% |
| 2024-07-04 | 3.71 | 3.72 | 3.60 | 3.62 | 3.33 | qfq | 15,959,083 | 58,197,481 | -2.43% |
| 2024-07-03 | 3.70 | 3.73 | 3.69 | 3.71 | 3.41 | qfq | 7,681,770 | 28,515,934 | 0.00% |
| 2024-07-02 | 3.71 | 3.73 | 3.69 | 3.71 | 3.41 | qfq | 10,751,670 | 39,856,436 | 0.27% |
| 2024-07-01 | 3.62 | 3.72 | 3.62 | 3.70 | 3.40 | qfq | 13,532,433 | 49,759,474 | 1.93% |
| 2024-06-28 | 3.61 | 3.68 | 3.58 | 3.63 | 3.33 | qfq | 15,364,400 | 56,040,873 | 0.28% |
| 2024-06-27 | 3.68 | 3.68 | 3.61 | 3.62 | 3.33 | qfq | 12,729,000 | 46,247,156 | -1.63% |
| 2024-06-26 | 3.64 | 3.69 | 3.60 | 3.68 | 3.38 | qfq | 11,785,916 | 42,938,819 | 1.38% |
| 2024-06-25 | 3.62 | 3.67 | 3.61 | 3.63 | 3.33 | qfq | 10,146,000 | 36,937,107 | 0.28% |
| 2024-06-24 | 3.66 | 3.69 | 3.61 | 3.62 | 3.33 | qfq | 11,495,800 | 41,828,409 | -2.16% |
| 2024-06-21 | 3.66 | 3.71 | 3.66 | 3.70 | 3.40 | qfq | 9,497,500 | 35,078,855 | 1.09% |
| 2024-06-20 | 3.77 | 3.77 | 3.66 | 3.66 | 3.36 | qfq | 17,396,488 | 64,333,167 | -2.66% |
| 2024-06-19 | 3.77 | 3.81 | 3.76 | 3.76 | 3.45 | qfq | 11,830,400 | 44,724,868 | -0.27% |
| 2024-06-18 | 3.73 | 3.79 | 3.73 | 3.77 | 3.46 | qfq | 14,315,210 | 53,919,310 | 1.07% |
| 2024-06-17 | 3.75 | 3.79 | 3.73 | 3.73 | 3.43 | qfq | 10,448,700 | 39,192,254 | -1.32% |
| 2024-06-14 | 3.74 | 3.78 | 3.72 | 3.78 | 3.47 | qfq | 12,602,600 | 47,271,666 | 0.80% |
| 2024-06-13 | 3.79 | 3.80 | 3.73 | 3.75 | 3.44 | qfq | 12,512,700 | 47,048,475 | -1.06% |
| 2024-06-12 | 3.79 | 3.80 | 3.77 | 3.79 | 3.48 | qfq | 8,389,800 | 31,748,039 | 0.00% |
| 2024-06-11 | 3.78 | 3.80 | 3.74 | 3.79 | 3.48 | qfq | 12,664,600 | 47,760,349 | -0.26% |
| 2024-06-07 | 3.76 | 3.81 | 3.76 | 3.80 | 3.49 | qfq | 13,237,470 | 50,093,680 | 1.06% |
| 2024-06-06 | 3.82 | 3.85 | 3.73 | 3.76 | 3.45 | qfq | 20,369,154 | 76,896,313 | -1.57% |
| 2024-06-05 | 3.88 | 3.89 | 3.81 | 3.82 | 3.51 | qfq | 11,504,150 | 44,251,943 | -1.55% |
| 2024-06-04 | 3.83 | 3.89 | 3.82 | 3.88 | 3.56 | qfq | 14,096,500 | 54,410,968 | 1.31% |
| 2024-06-03 | 3.90 | 3.92 | 3.81 | 3.83 | 3.52 | qfq | 23,075,700 | 89,122,301 | -2.30% |
| 2024-05-31 | 3.92 | 3.93 | 3.90 | 3.92 | 3.60 | qfq | 11,908,503 | 46,670,804 | 0.00% |
| 2024-05-30 | 3.94 | 3.96 | 3.90 | 3.92 | 3.60 | qfq | 16,129,277 | 63,331,369 | -0.51% |
| 2024-05-29 | 3.94 | 3.98 | 3.93 | 3.94 | 3.62 | qfq | 16,088,360 | 63,622,170 | -0.25% |
| 2024-05-28 | 4.03 | 4.03 | 3.95 | 3.95 | 3.63 | qfq | 21,516,389 | 85,630,673 | -1.74% |
| 2024-05-27 | 4.02 | 4.03 | 3.99 | 4.02 | 3.69 | qfq | 19,544,408 | 78,283,293 | 0.25% |
| 2024-05-24 | 4.01 | 4.05 | 4.00 | 4.01 | 3.68 | qfq | 18,995,123 | 76,462,012 | -0.25% |
| 2024-05-23 | 4.12 | 4.12 | 4.00 | 4.02 | 3.69 | qfq | 36,495,400 | 147,639,651 | -2.66% |
| 2024-05-22 | 4.11 | 4.18 | 4.11 | 4.13 | 3.79 | qfq | 26,476,500 | 109,719,501 | -0.24% |
| 2024-05-21 | 4.17 | 4.18 | 4.11 | 4.14 | 3.80 | qfq | 22,446,038 | 92,939,561 | -0.96% |
| 2024-05-20 | 4.22 | 4.22 | 4.16 | 4.18 | 3.84 | qfq | 27,600,165 | 115,504,702 | -0.71% |
| 2024-05-17 | 4.16 | 4.21 | 4.13 | 4.21 | 3.87 | qfq | 30,803,274 | 128,311,854 | 1.20% |
| 2024-05-16 | 4.12 | 4.19 | 4.11 | 4.16 | 3.82 | qfq | 26,289,804 | 109,477,983 | 0.97% |
| 2024-05-15 | 4.12 | 4.16 | 4.10 | 4.12 | 3.78 | qfq | 22,067,224 | 91,100,305 | -0.24% |
| 2024-05-14 | 4.14 | 4.15 | 4.10 | 4.13 | 3.79 | qfq | 20,816,750 | 85,947,371 | -0.48% |
| 2024-05-13 | 4.08 | 4.17 | 4.04 | 4.15 | 3.81 | qfq | 34,684,079 | 142,769,913 | 1.22% |
| 2024-05-10 | 4.07 | 4.12 | 4.05 | 4.10 | 3.77 | qfq | 34,747,832 | 142,003,736 | 1.23% |
| 2024-05-09 | 3.99 | 4.07 | 3.99 | 4.05 | 3.72 | qfq | 23,928,524 | 96,617,072 | 1.25% |
| 2024-05-08 | 4.03 | 4.04 | 3.99 | 4.00 | 3.67 | qfq | 18,848,541 | 75,587,062 | -0.74% |
| 2024-05-07 | 4.06 | 4.08 | 4.01 | 4.03 | 3.70 | qfq | 26,263,006 | 105,919,464 | -0.98% |
| 2024-05-06 | 4.03 | 4.10 | 4.02 | 4.07 | 3.74 | qfq | 48,403,813 | 197,152,493 | 2.01% |
| 2024-04-30 | 4.11 | 4.11 | 3.98 | 3.99 | 3.67 | qfq | 64,664,521 | 260,809,428 | -3.86% |
| 2024-04-29 | 4.07 | 4.16 | 4.05 | 4.15 | 3.81 | qfq | 29,390,276 | 120,757,790 | 1.47% |
| 2024-04-26 | 4.06 | 4.10 | 4.02 | 4.09 | 3.76 | qfq | 30,471,662 | 123,799,350 | 0.25% |
| 2024-04-25 | 4.09 | 4.12 | 4.06 | 4.08 | 3.75 | qfq | 18,464,248 | 75,513,044 | -0.73% |
| 2024-04-24 | 4.09 | 4.13 | 4.06 | 4.11 | 3.78 | qfq | 22,674,306 | 92,748,866 | 0.98% |
| 2024-04-23 | 4.12 | 4.16 | 4.05 | 4.07 | 3.74 | qfq | 27,863,520 | 113,994,385 | -1.21% |
| 2024-04-22 | 4.25 | 4.28 | 4.11 | 4.12 | 3.78 | qfq | 34,654,800 | 144,840,610 | -3.06% |
| 2024-04-19 | 4.17 | 4.27 | 4.17 | 4.25 | 3.90 | qfq | 42,120,500 | 178,330,857 | 1.67% |
| 2024-04-18 | 4.16 | 4.28 | 4.15 | 4.18 | 3.84 | qfq | 51,249,513 | 215,984,674 | -0.24% |
| 2024-04-17 | 4.10 | 4.19 | 4.04 | 4.19 | 3.85 | qfq | 57,635,756 | 238,216,198 | 2.20% |
| 2024-04-16 | 4.07 | 4.17 | 4.04 | 4.10 | 3.77 | qfq | 60,193,691 | 247,438,153 | 0.74% |
| 2024-04-15 | 3.97 | 4.09 | 3.86 | 4.07 | 3.74 | qfq | 42,527,132 | 170,603,982 | 3.56% |
| 2024-04-12 | 3.98 | 4.00 | 3.92 | 3.93 | 3.61 | qfq | 15,000,027 | 59,431,807 | -1.75% |
| 2024-04-11 | 3.92 | 4.02 | 3.90 | 4.00 | 3.67 | qfq | 18,012,811 | 71,666,692 | 1.52% |
| 2024-04-10 | 3.99 | 4.01 | 3.92 | 3.94 | 3.62 | qfq | 20,106,699 | 79,708,832 | -1.50% |
| 2024-04-09 | 4.02 | 4.04 | 3.99 | 4.00 | 3.67 | qfq | 15,657,600 | 62,722,882 | -0.25% |
| 2024-04-08 | 4.04 | 4.08 | 4.01 | 4.01 | 3.68 | qfq | 19,812,000 | 80,217,919 | -1.23% |
| 2024-04-03 | 4.05 | 4.07 | 4.02 | 4.06 | 3.73 | qfq | 16,418,339 | 66,479,356 | 0.25% |
| 2024-04-02 | 4.01 | 4.05 | 4.00 | 4.05 | 3.72 | qfq | 21,608,181 | 87,166,207 | 1.00% |
| 2024-04-01 | 3.91 | 4.01 | 3.91 | 4.01 | 3.68 | qfq | 20,025,572 | 79,637,855 | 2.56% |
| 2024-03-29 | 3.88 | 3.92 | 3.88 | 3.91 | 3.59 | qfq | 14,282,000 | 55,720,954 | 0.51% |
| 2024-03-28 | 3.89 | 3.93 | 3.87 | 3.89 | 3.57 | qfq | 16,797,260 | 65,462,569 | 0.00% |
| 2024-03-27 | 3.93 | 3.95 | 3.88 | 3.89 | 3.57 | qfq | 16,193,900 | 63,517,355 | -1.27% |
| 2024-03-26 | 3.92 | 3.95 | 3.88 | 3.94 | 3.62 | qfq | 18,766,633 | 73,446,649 | 0.25% |
| 2024-03-25 | 3.96 | 4.01 | 3.93 | 3.93 | 3.61 | qfq | 22,449,380 | 89,141,096 | -1.26% |
| 2024-03-22 | 4.03 | 4.04 | 3.96 | 3.98 | 3.66 | qfq | 24,724,000 | 98,711,529 | -1.24% |
| 2024-03-21 | 4.05 | 4.07 | 4.02 | 4.03 | 3.70 | qfq | 14,606,919 | 59,042,633 | -0.49% |
| 2024-03-20 | 4.04 | 4.06 | 4.02 | 4.05 | 3.72 | qfq | 14,392,524 | 58,123,242 | 0.25% |
| 2024-03-19 | 4.06 | 4.08 | 4.04 | 4.04 | 3.71 | qfq | 16,445,063 | 66,690,315 | -0.98% |
| 2024-03-18 | 4.03 | 4.09 | 4.03 | 4.08 | 3.75 | qfq | 26,058,028 | 105,947,529 | 0.99% |
| 2024-03-15 | 4.03 | 4.04 | 3.98 | 4.04 | 3.71 | qfq | 17,947,269 | 71,935,573 | 0.25% |
| 2024-03-14 | 4.01 | 4.06 | 4.00 | 4.03 | 3.70 | qfq | 21,893,029 | 88,352,279 | 0.25% |
| 2024-03-13 | 4.05 | 4.05 | 4.00 | 4.02 | 3.69 | qfq | 21,580,274 | 86,845,136 | -0.99% |
| 2024-03-12 | 4.02 | 4.06 | 3.98 | 4.06 | 3.73 | qfq | 26,880,921 | 108,155,754 | 1.00% |
| 2024-03-11 | 4.01 | 4.03 | 3.99 | 4.02 | 3.69 | qfq | 20,584,549 | 82,532,207 | 0.25% |
| 2024-03-08 | 4.00 | 4.02 | 3.97 | 4.01 | 3.68 | qfq | 15,092,000 | 60,297,806 | 0.00% |
| 2024-03-07 | 3.98 | 4.06 | 3.97 | 4.01 | 3.68 | qfq | 21,995,600 | 88,380,942 | 0.75% |
| 2024-03-06 | 3.97 | 4.01 | 3.96 | 3.98 | 3.66 | qfq | 15,503,753 | 61,759,061 | 0.00% |
| 2024-03-05 | 4.00 | 4.02 | 3.98 | 3.98 | 3.66 | qfq | 18,632,700 | 74,414,263 | -0.75% |
| 2024-03-04 | 4.05 | 4.06 | 3.98 | 4.01 | 3.68 | qfq | 20,823,005 | 83,397,524 | -1.23% |
| 2024-03-01 | 4.06 | 4.09 | 4.03 | 4.06 | 3.73 | qfq | 22,781,405 | 92,373,166 | 0.00% |
| 2024-02-29 | 3.97 | 4.07 | 3.97 | 4.06 | 3.73 | qfq | 26,690,379 | 107,601,667 | 1.50% |
| 2024-02-28 | 4.07 | 4.12 | 3.99 | 4.00 | 3.67 | qfq | 41,160,800 | 167,451,540 | -1.48% |
| 2024-02-27 | 4.02 | 4.06 | 4.01 | 4.06 | 3.73 | qfq | 19,874,700 | 80,355,609 | 0.74% |
| 2024-02-26 | 4.07 | 4.08 | 4.03 | 4.03 | 3.70 | qfq | 22,817,400 | 92,368,568 | -1.23% |
| 2024-02-23 | 4.06 | 4.08 | 4.02 | 4.08 | 3.75 | qfq | 23,551,118 | 95,377,866 | 0.99% |
| 2024-02-22 | 4.02 | 4.06 | 4.00 | 4.04 | 3.71 | qfq | 22,285,608 | 89,776,613 | 0.00% |
| 2024-02-21 | 3.94 | 4.10 | 3.93 | 4.04 | 3.71 | qfq | 41,256,803 | 166,280,088 | 2.02% |
| 2024-02-20 | 3.96 | 4.00 | 3.92 | 3.96 | 3.64 | qfq | 23,484,890 | 92,742,802 | -0.50% |
| 2024-02-19 | 4.04 | 4.06 | 3.94 | 3.98 | 3.66 | qfq | 32,496,406 | 129,657,193 | -0.25% |
| 2024-02-08 | 3.90 | 4.06 | 3.90 | 3.99 | 3.67 | qfq | 48,643,240 | 195,069,640 | 2.05% |
| 2024-02-07 | 3.75 | 3.91 | 3.73 | 3.91 | 3.59 | qfq | 42,698,822 | 164,630,339 | 4.27% |
| 2024-02-06 | 3.49 | 3.81 | 3.45 | 3.75 | 3.44 | qfq | 41,935,736 | 152,136,492 | 5.63% |
| 2024-02-05 | 3.71 | 3.71 | 3.43 | 3.55 | 3.26 | qfq | 42,156,027 | 149,823,806 | -4.83% |
| 2024-02-02 | 3.81 | 3.88 | 3.63 | 3.73 | 3.43 | qfq | 34,349,612 | 129,510,856 | -2.61% |
| 2024-02-01 | 3.86 | 3.92 | 3.80 | 3.83 | 3.52 | qfq | 29,293,742 | 112,733,508 | -1.54% |
| 2024-01-31 | 3.98 | 4.02 | 3.87 | 3.89 | 3.57 | qfq | 31,535,730 | 124,245,433 | -2.51% |
| 2024-01-30 | 4.06 | 4.13 | 3.98 | 3.99 | 3.67 | qfq | 33,798,130 | 137,301,019 | -1.97% |
| 2024-01-29 | 4.08 | 4.20 | 4.06 | 4.07 | 3.74 | qfq | 50,604,794 | 208,815,263 | 0.00% |
| 2024-01-26 | 4.00 | 4.11 | 3.99 | 4.07 | 3.74 | qfq | 34,347,304 | 139,326,130 | 1.24% |
| 2024-01-25 | 3.84 | 4.02 | 3.83 | 4.02 | 3.69 | qfq | 46,190,746 | 182,233,732 | 5.24% |
| 2024-01-24 | 3.65 | 3.83 | 3.64 | 3.82 | 3.51 | qfq | 27,051,558 | 100,516,653 | 4.66% |
| 2024-01-23 | 3.56 | 3.67 | 3.52 | 3.65 | 3.35 | qfq | 21,546,997 | 77,672,455 | 2.24% |
| 2024-01-22 | 3.77 | 3.77 | 3.56 | 3.57 | 3.28 | qfq | 22,810,150 | 83,576,639 | -5.56% |
| 2024-01-19 | 3.80 | 3.82 | 3.76 | 3.78 | 3.47 | qfq | 13,446,926 | 50,910,687 | -1.05% |
| 2024-01-18 | 3.90 | 3.91 | 3.72 | 3.82 | 3.51 | qfq | 34,132,379 | 129,592,695 | -2.55% |
| 2024-01-17 | 3.96 | 3.98 | 3.91 | 3.92 | 3.60 | qfq | 13,417,300 | 53,007,177 | -1.01% |
| 2024-01-16 | 3.95 | 3.98 | 3.92 | 3.96 | 3.64 | qfq | 13,685,314 | 54,024,098 | 0.00% |
| 2024-01-15 | 3.95 | 3.98 | 3.92 | 3.96 | 3.64 | qfq | 11,515,457 | 45,543,055 | 0.00% |
| 2024-01-12 | 3.96 | 4.02 | 3.95 | 3.96 | 3.64 | qfq | 14,612,000 | 58,274,197 | -0.25% |
| 2024-01-11 | 3.96 | 3.98 | 3.94 | 3.97 | 3.65 | qfq | 12,937,379 | 51,214,220 | 0.25% |
| 2024-01-10 | 3.98 | 4.00 | 3.95 | 3.96 | 3.64 | qfq | 10,434,077 | 41,429,790 | -0.50% |
| 2024-01-09 | 3.96 | 4.00 | 3.94 | 3.98 | 3.66 | qfq | 12,674,428 | 50,368,764 | 0.51% |
| 2024-01-08 | 4.04 | 4.04 | 3.96 | 3.96 | 3.64 | qfq | 16,975,511 | 67,806,416 | -1.49% |
| 2024-01-05 | 4.03 | 4.09 | 4.01 | 4.02 | 3.69 | qfq | 23,330,690 | 94,590,034 | -0.50% |
| 2024-01-04 | 4.05 | 4.06 | 4.01 | 4.04 | 3.71 | qfq | 11,370,897 | 45,815,499 | -0.49% |
| 2024-01-03 | 4.03 | 4.06 | 4.03 | 4.06 | 3.73 | qfq | 13,408,004 | 54,272,289 | 0.74% |
| 2024-01-02 | 4.02 | 4.05 | 4.01 | 4.03 | 3.70 | qfq | 14,376,613 | 58,004,748 | 0.25% |
| 2023-12-29 | 4.02 | 4.03 | 4.00 | 4.02 | 3.69 | qfq | 17,188,828 | 68,998,856 | -0.25% |
| 2023-12-28 | 3.97 | 4.05 | 3.96 | 4.03 | 3.70 | qfq | 18,989,171 | 76,274,047 | 1.26% |
| 2023-12-27 | 3.97 | 3.99 | 3.93 | 3.98 | 3.66 | qfq | 12,941,545 | 51,270,682 | 0.25% |
| 2023-12-26 | 3.94 | 3.99 | 3.94 | 3.97 | 3.65 | qfq | 9,412,830 | 37,362,311 | 0.51% |
| 2023-12-25 | 3.96 | 3.98 | 3.93 | 3.95 | 3.63 | qfq | 8,799,850 | 34,789,738 | -0.50% |
| 2023-12-22 | 3.96 | 4.01 | 3.94 | 3.97 | 3.65 | qfq | 13,182,400 | 52,390,266 | 0.00% |
| 2023-12-21 | 3.93 | 3.98 | 3.91 | 3.97 | 3.65 | qfq | 13,316,746 | 52,507,244 | 0.51% |
| 2023-12-20 | 3.97 | 3.99 | 3.95 | 3.95 | 3.63 | qfq | 9,228,631 | 36,647,674 | -0.25% |
| 2023-12-19 | 3.99 | 3.99 | 3.93 | 3.96 | 3.64 | qfq | 12,372,876 | 49,038,520 | -0.75% |
| 2023-12-18 | 4.03 | 4.05 | 3.98 | 3.99 | 3.67 | qfq | 14,831,899 | 59,569,628 | -1.24% |
| 2023-12-15 | 4.04 | 4.07 | 4.02 | 4.04 | 3.71 | qfq | 11,584,997 | 46,843,712 | 0.25% |
| 2023-12-14 | 4.04 | 4.07 | 4.02 | 4.03 | 3.70 | qfq | 10,661,539 | 43,099,533 | 0.00% |
| 2023-12-13 | 4.07 | 4.07 | 4.02 | 4.03 | 3.70 | qfq | 13,147,354 | 53,206,112 | -0.98% |
| 2023-12-12 | 4.04 | 4.07 | 4.02 | 4.07 | 3.74 | qfq | 13,330,851 | 54,010,724 | 0.49% |
| 2023-12-11 | 3.99 | 4.06 | 3.96 | 4.05 | 3.72 | qfq | 21,972,062 | 88,098,875 | 1.00% |
| 2023-12-08 | 4.07 | 4.08 | 4.01 | 4.01 | 3.68 | qfq | 18,921,067 | 76,506,193 | -1.47% |
| 2023-12-07 | 4.08 | 4.09 | 4.05 | 4.07 | 3.74 | qfq | 13,409,119 | 54,552,823 | -0.25% |
| 2023-12-06 | 4.06 | 4.09 | 4.04 | 4.08 | 3.75 | qfq | 13,813,249 | 56,241,817 | 0.25% |
| 2023-12-05 | 4.15 | 4.15 | 4.07 | 4.07 | 3.74 | qfq | 17,072,535 | 70,148,687 | -2.16% |
| 2023-12-04 | 4.16 | 4.18 | 4.14 | 4.16 | 3.82 | qfq | 12,306,187 | 51,233,942 | 0.00% |
| 2023-12-01 | 4.11 | 4.17 | 4.10 | 4.16 | 3.82 | qfq | 16,276,028 | 67,393,770 | 0.97% |
| 2023-11-30 | 4.11 | 4.14 | 4.09 | 4.12 | 3.78 | qfq | 13,916,696 | 57,294,480 | 0.24% |
| 2023-11-29 | 4.17 | 4.17 | 4.10 | 4.11 | 3.78 | qfq | 20,285,760 | 83,657,764 | -1.67% |
| 2023-11-28 | 4.16 | 4.18 | 4.12 | 4.18 | 3.84 | qfq | 13,174,660 | 54,728,064 | 0.48% |
| 2023-11-27 | 4.18 | 4.19 | 4.14 | 4.16 | 3.82 | qfq | 24,669,092 | 102,656,715 | -0.95% |
| 2023-11-24 | 4.23 | 4.25 | 4.18 | 4.20 | 3.86 | qfq | 20,727,800 | 87,442,856 | -0.94% |
| 2023-11-23 | 4.21 | 4.24 | 4.18 | 4.24 | 3.89 | qfq | 22,765,426 | 96,068,274 | 0.71% |
| 2023-11-22 | 4.23 | 4.26 | 4.20 | 4.21 | 3.87 | qfq | 17,577,518 | 74,349,143 | -0.71% |
| 2023-11-21 | 4.23 | 4.28 | 4.23 | 4.24 | 3.89 | qfq | 25,853,587 | 110,098,750 | 0.24% |
| 2023-11-20 | 4.24 | 4.25 | 4.21 | 4.23 | 3.89 | qfq | 14,673,786 | 62,082,505 | -0.24% |
| 2023-11-17 | 4.22 | 4.24 | 4.18 | 4.24 | 3.89 | qfq | 20,703,062 | 87,122,868 | 0.71% |
| 2023-11-16 | 4.25 | 4.25 | 4.21 | 4.21 | 3.87 | qfq | 18,215,021 | 76,989,613 | -1.17% |
| 2023-11-15 | 4.28 | 4.31 | 4.25 | 4.26 | 3.91 | qfq | 22,088,016 | 94,395,126 | 0.00% |
| 2023-11-14 | 4.24 | 4.28 | 4.23 | 4.26 | 3.91 | qfq | 20,788,810 | 88,313,320 | 0.24% |
| 2023-11-13 | 4.22 | 4.26 | 4.20 | 4.25 | 3.90 | qfq | 21,962,494 | 92,831,888 | 0.95% |
| 2023-11-10 | 4.23 | 4.24 | 4.18 | 4.21 | 3.87 | qfq | 16,000,730 | 67,225,457 | -0.47% |
| 2023-11-09 | 4.23 | 4.27 | 4.21 | 4.23 | 3.89 | qfq | 16,323,630 | 69,241,358 | 0.00% |
| 2023-11-08 | 4.25 | 4.26 | 4.21 | 4.23 | 3.89 | qfq | 16,996,660 | 72,018,771 | -0.70% |
| 2023-11-07 | 4.27 | 4.28 | 4.22 | 4.26 | 3.91 | qfq | 20,482,800 | 87,008,494 | -0.70% |
| 2023-11-06 | 4.24 | 4.29 | 4.22 | 4.29 | 3.94 | qfq | 26,844,913 | 114,312,963 | 2.14% |
| 2023-11-03 | 4.20 | 4.22 | 4.18 | 4.20 | 3.86 | qfq | 18,823,289 | 79,058,409 | 0.48% |
| 2023-11-02 | 4.21 | 4.25 | 4.18 | 4.18 | 3.84 | qfq | 22,101,226 | 93,181,746 | -0.95% |
| 2023-11-01 | 4.24 | 4.25 | 4.19 | 4.22 | 3.88 | qfq | 17,900,489 | 75,378,586 | -0.24% |
| 2023-10-31 | 4.23 | 4.25 | 4.20 | 4.23 | 3.89 | qfq | 26,178,382 | 110,555,760 | -0.24% |
| 2023-10-30 | 4.32 | 4.32 | 4.23 | 4.24 | 3.89 | qfq | 37,117,440 | 158,224,416 | -2.30% |
| 2023-10-27 | 4.29 | 4.35 | 4.28 | 4.34 | 3.99 | qfq | 20,715,408 | 89,585,748 | 0.70% |
| 2023-10-26 | 4.30 | 4.32 | 4.24 | 4.31 | 3.96 | qfq | 24,923,535 | 106,549,719 | -0.23% |
| 2023-10-25 | 4.29 | 4.37 | 4.26 | 4.32 | 3.97 | qfq | 39,647,709 | 171,433,179 | 3.35% |
| 2023-10-24 | 4.11 | 4.20 | 4.10 | 4.18 | 3.84 | qfq | 23,682,353 | 98,457,919 | 2.20% |
| 2023-10-23 | 4.16 | 4.19 | 4.08 | 4.09 | 3.76 | qfq | 21,861,673 | 90,065,185 | -2.15% |
| 2023-10-20 | 4.16 | 4.24 | 4.16 | 4.18 | 3.84 | qfq | 21,599,653 | 90,789,192 | 0.24% |
| 2023-10-19 | 4.18 | 4.24 | 4.17 | 4.17 | 3.83 | qfq | 22,474,679 | 94,416,272 | -0.71% |
| 2023-10-18 | 4.27 | 4.27 | 4.19 | 4.20 | 3.86 | qfq | 22,293,549 | 94,088,688 | -1.64% |
| 2023-10-17 | 4.27 | 4.30 | 4.24 | 4.27 | 3.92 | qfq | 15,945,200 | 68,054,652 | 0.23% |
| 2023-10-16 | 4.28 | 4.30 | 4.24 | 4.26 | 3.91 | qfq | 22,805,352 | 97,426,213 | -0.47% |
| 2023-10-13 | 4.33 | 4.33 | 4.25 | 4.28 | 3.93 | qfq | 23,057,881 | 98,764,145 | -1.61% |
| 2023-10-12 | 4.35 | 4.38 | 4.33 | 4.35 | 4.00 | qfq | 18,957,713 | 82,527,055 | 0.93% |
| 2023-10-11 | 4.32 | 4.36 | 4.30 | 4.31 | 3.96 | qfq | 24,736,205 | 107,080,508 | 0.00% |
| 2023-10-10 | 4.52 | 4.53 | 4.28 | 4.31 | 3.96 | qfq | 58,236,672 | 253,960,874 | -4.22% |
| 2023-10-09 | 4.61 | 4.62 | 4.49 | 4.50 | 4.13 | qfq | 38,569,909 | 174,733,327 | -2.81% |
| 2023-09-28 | 4.66 | 4.66 | 4.61 | 4.63 | 4.25 | qfq | 19,201,748 | 88,816,038 | -0.22% |
| 2023-09-27 | 4.62 | 4.68 | 4.61 | 4.64 | 4.26 | qfq | 22,531,336 | 104,722,531 | 0.43% |
| 2023-09-26 | 4.67 | 4.68 | 4.61 | 4.62 | 4.24 | qfq | 23,603,879 | 109,456,151 | -1.07% |
| 2023-09-25 | 4.72 | 4.74 | 4.66 | 4.67 | 4.29 | qfq | 19,588,370 | 91,908,498 | -1.68% |
| 2023-09-22 | 4.65 | 4.75 | 4.64 | 4.75 | 4.36 | qfq | 20,818,908 | 97,872,272 | 1.71% |
| 2023-09-21 | 4.69 | 4.74 | 4.66 | 4.67 | 4.29 | qfq | 18,998,200 | 89,167,828 | -0.85% |
| 2023-09-20 | 4.76 | 4.76 | 4.70 | 4.71 | 4.33 | qfq | 23,105,700 | 109,069,825 | -1.26% |
| 2023-09-19 | 4.73 | 4.80 | 4.72 | 4.77 | 4.38 | qfq | 21,442,713 | 102,239,739 | 0.63% |
| 2023-09-18 | 4.77 | 4.77 | 4.69 | 4.74 | 4.35 | qfq | 23,028,700 | 108,833,403 | -0.84% |
| 2023-09-15 | 4.76 | 4.82 | 4.75 | 4.78 | 4.39 | qfq | 24,335,548 | 116,446,567 | 0.63% |
| 2023-09-14 | 4.74 | 4.77 | 4.72 | 4.75 | 4.36 | qfq | 14,985,397 | 71,044,111 | 0.00% |
| 2023-09-13 | 4.76 | 4.81 | 4.73 | 4.75 | 4.36 | qfq | 19,057,300 | 90,815,512 | -0.21% |
| 2023-09-12 | 4.75 | 4.80 | 4.74 | 4.76 | 4.37 | qfq | 14,655,000 | 69,930,438 | 0.00% |
| 2023-09-11 | 4.70 | 4.78 | 4.70 | 4.76 | 4.37 | qfq | 21,823,332 | 103,607,961 | 1.28% |
| 2023-09-08 | 4.73 | 4.74 | 4.67 | 4.70 | 4.32 | qfq | 16,896,845 | 79,417,145 | -0.63% |
| 2023-09-07 | 4.78 | 4.80 | 4.72 | 4.73 | 4.34 | qfq | 17,924,907 | 85,319,633 | -1.46% |
| 2023-09-06 | 4.82 | 4.82 | 4.74 | 4.80 | 4.41 | qfq | 24,700,390 | 117,991,890 | -0.62% |
| 2023-09-05 | 4.89 | 4.90 | 4.81 | 4.83 | 4.44 | qfq | 25,744,070 | 124,420,960 | -1.43% |
| 2023-09-04 | 4.76 | 4.90 | 4.76 | 4.90 | 4.50 | qfq | 41,678,692 | 201,755,741 | 2.94% |
| 2023-09-01 | 4.72 | 4.81 | 4.72 | 4.76 | 4.37 | qfq | 24,300,291 | 115,907,226 | 0.21% |
| 2023-08-31 | 4.76 | 4.85 | 4.74 | 4.75 | 4.36 | qfq | 38,287,122 | 182,864,139 | 0.85% |
| 2023-08-30 | 4.81 | 4.84 | 4.70 | 4.71 | 4.33 | qfq | 40,058,206 | 190,313,859 | -2.48% |
| 2023-08-29 | 4.80 | 4.86 | 4.78 | 4.83 | 4.44 | qfq | 30,908,427 | 149,015,581 | 0.84% |
| 2023-08-28 | 4.90 | 4.94 | 4.78 | 4.79 | 4.40 | qfq | 59,569,972 | 290,158,097 | 3.23% |
| 2023-08-25 | 4.61 | 4.70 | 4.57 | 4.64 | 4.26 | qfq | 27,162,200 | 126,208,274 | 0.22% |
| 2023-08-24 | 4.81 | 4.82 | 4.58 | 4.63 | 4.25 | qfq | 49,984,736 | 232,891,383 | -3.14% |
| 2023-08-23 | 4.86 | 4.89 | 4.78 | 4.78 | 4.39 | qfq | 26,174,843 | 126,550,805 | -1.85% |
| 2023-08-22 | 4.81 | 4.89 | 4.78 | 4.87 | 4.47 | qfq | 26,843,152 | 129,666,133 | 1.04% |
| 2023-08-21 | 4.79 | 4.90 | 4.78 | 4.82 | 4.43 | qfq | 28,033,775 | 135,825,639 | 0.84% |
| 2023-08-18 | 4.84 | 4.90 | 4.78 | 4.78 | 4.39 | qfq | 26,205,657 | 126,782,837 | -1.85% |
| 2023-08-17 | 4.83 | 4.87 | 4.79 | 4.87 | 4.47 | qfq | 24,890,759 | 120,156,501 | 0.21% |
| 2023-08-16 | 4.83 | 4.92 | 4.78 | 4.86 | 4.46 | qfq | 29,094,025 | 141,263,556 | 0.41% |
| 2023-08-15 | 4.87 | 4.87 | 4.79 | 4.84 | 4.45 | qfq | 24,087,036 | 116,340,572 | -0.82% |
| 2023-08-14 | 4.77 | 4.94 | 4.75 | 4.88 | 4.48 | qfq | 34,846,885 | 168,814,058 | 1.46% |
| 2023-08-11 | 4.95 | 4.98 | 4.81 | 4.81 | 4.42 | qfq | 34,588,245 | 168,287,371 | -2.63% |
| 2023-08-10 | 4.92 | 4.95 | 4.89 | 4.94 | 4.54 | qfq | 19,163,809 | 94,412,297 | 0.41% |
| 2023-08-09 | 4.91 | 4.98 | 4.89 | 4.92 | 4.52 | qfq | 27,169,469 | 133,968,109 | 0.00% |
| 2023-08-08 | 4.93 | 4.98 | 4.90 | 4.92 | 4.52 | qfq | 23,812,364 | 117,361,499 | 0.00% |
| 2023-08-07 | 5.02 | 5.02 | 4.91 | 4.92 | 4.52 | qfq | 36,560,687 | 180,930,313 | -2.38% |
| 2023-08-04 | 5.09 | 5.13 | 5.03 | 5.04 | 4.63 | qfq | 40,254,514 | 204,109,425 | -0.59% |
| 2023-08-03 | 5.03 | 5.07 | 4.97 | 5.07 | 4.66 | qfq | 39,825,599 | 199,985,474 | 0.40% |
| 2023-08-02 | 5.11 | 5.13 | 5.03 | 5.05 | 4.64 | qfq | 47,714,871 | 241,888,198 | -1.56% |
| 2023-08-01 | 5.07 | 5.20 | 5.04 | 5.13 | 4.71 | qfq | 69,371,944 | 355,576,875 | 1.18% |
| 2023-07-31 | 5.01 | 5.14 | 5.01 | 5.07 | 4.66 | qfq | 73,989,290 | 375,999,810 | 1.40% |
| 2023-07-28 | 4.86 | 5.05 | 4.84 | 5.00 | 4.59 | qfq | 70,391,668 | 349,851,100 | 2.67% |
| 2023-07-27 | 4.87 | 4.92 | 4.82 | 4.87 | 4.47 | qfq | 35,116,657 | 171,530,127 | 0.00% |
| 2023-07-26 | 4.91 | 4.93 | 4.85 | 4.87 | 4.47 | qfq | 50,507,151 | 246,784,848 | -0.81% |
| 2023-07-25 | 4.76 | 4.92 | 4.75 | 4.91 | 4.51 | qfq | 91,528,245 | 445,578,861 | 4.03% |
| 2023-07-24 | 4.79 | 4.81 | 4.70 | 4.72 | 4.34 | qfq | 36,170,644 | 171,692,834 | -0.84% |
| 2023-07-21 | 4.73 | 4.77 | 4.69 | 4.76 | 4.37 | qfq | 27,803,679 | 131,621,340 | 0.85% |
| 2023-07-20 | 4.77 | 4.79 | 4.72 | 4.72 | 4.34 | qfq | 25,486,124 | 121,279,520 | -1.05% |
| 2023-07-19 | 4.74 | 4.77 | 4.72 | 4.77 | 4.38 | qfq | 20,994,024 | 99,747,304 | 0.42% |
| 2023-07-18 | 4.73 | 4.77 | 4.67 | 4.75 | 4.36 | qfq | 25,608,688 | 121,297,348 | 0.42% |
| 2023-07-17 | 4.69 | 4.73 | 4.64 | 4.73 | 4.34 | qfq | 21,226,638 | 99,243,813 | 1.07% |