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
南钢股份600282.SH
最近收盘价4.742026-07-17
最近交易日2026-07-17
成交量（股）49,206,860
成交额（元）231,783,697
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-11 | cash_dividend | 0.1372 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-11 | cash_dividend | 0.1186 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | qfq | 49,206,860 | 231,783,697 | 2.16% |
| 2026-07-16 | 4.75 | 4.82 | 4.61 | 4.64 | 4.64 | qfq | 38,512,700 | 179,792,934 | -2.52% |
| 2026-07-15 | 4.72 | 4.81 | 4.68 | 4.76 | 4.76 | qfq | 30,079,800 | 143,594,487 | 1.28% |
| 2026-07-14 | 4.65 | 4.74 | 4.62 | 4.70 | 4.70 | qfq | 33,903,600 | 159,097,974 | 1.29% |
| 2026-07-13 | 4.62 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 27,832,012 | 128,961,684 | 0.00% |
| 2026-07-10 | 4.53 | 4.68 | 4.48 | 4.64 | 4.64 | qfq | 35,460,003 | 163,458,112 | 1.98% |
| 2026-07-09 | 4.71 | 4.71 | 4.51 | 4.55 | 4.55 | qfq | 46,579,951 | 213,135,660 | -3.40% |
| 2026-07-08 | 4.72 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 32,336,360 | 152,779,821 | -0.63% |
| 2026-07-07 | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | qfq | 24,603,500 | 117,101,174 | -2.07% |
| 2026-07-06 | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | qfq | 31,178,206 | 148,818,702 | 2.98% |
| 2026-07-03 | 4.70 | 4.78 | 4.67 | 4.70 | 4.70 | qfq | 22,487,057 | 106,115,205 | 0.21% |
| 2026-07-02 | 4.68 | 4.77 | 4.63 | 4.69 | 4.69 | qfq | 24,806,646 | 116,300,449 | 0.21% |
| 2026-07-01 | 4.59 | 4.74 | 4.54 | 4.68 | 4.68 | qfq | 40,164,589 | 186,815,505 | 1.96% |
| 2026-06-30 | 4.63 | 4.70 | 4.51 | 4.59 | 4.59 | qfq | 38,205,320 | 174,437,107 | -1.71% |
| 2026-06-29 | 4.62 | 4.74 | 4.53 | 4.67 | 4.67 | qfq | 41,003,961 | 190,738,896 | 0.86% |
| 2026-06-26 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 27,493,941 | 128,074,218 | -1.91% |
| 2026-06-25 | 4.81 | 4.82 | 4.66 | 4.72 | 4.72 | qfq | 40,564,994 | 191,255,534 | -1.67% |
| 2026-06-24 | 4.79 | 4.83 | 4.71 | 4.80 | 4.80 | qfq | 32,914,228 | 156,886,181 | 0.63% |
| 2026-06-23 | 4.68 | 4.98 | 4.65 | 4.77 | 4.77 | qfq | 54,111,760 | 261,686,720 | 1.49% |
| 2026-06-22 | 4.67 | 4.70 | 4.57 | 4.70 | 4.70 | qfq | 35,210,587 | 163,338,546 | 0.00% |
| 2026-06-18 | 4.76 | 4.82 | 4.65 | 4.70 | 4.70 | qfq | 40,723,500 | 191,698,449 | -1.47% |
| 2026-06-17 | 4.88 | 4.89 | 4.74 | 4.77 | 4.77 | qfq | 33,151,975 | 158,824,552 | -1.65% |
| 2026-06-16 | 4.88 | 4.91 | 4.75 | 4.85 | 4.85 | qfq | 48,914,001 | 236,471,091 | -1.82% |
| 2026-06-15 | 5.14 | 5.17 | 4.87 | 4.94 | 4.94 | qfq | 60,786,641 | 302,957,037 | 2.07% |
| 2026-06-12 | 4.70 | 4.86 | 4.64 | 4.84 | 4.84 | qfq | 39,454,240 | 188,683,331 | 2.98% |
| 2026-06-11 | 4.76 | 4.87 | 4.63 | 4.70 | 4.70 | qfq | 31,400,900 | 147,618,880 | -1.88% |
| 2026-06-10 | 4.78 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 25,660,680 | 122,300,942 | 0.21% |
| 2026-06-09 | 4.88 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 37,633,600 | 180,735,094 | -1.65% |
| 2026-06-08 | 4.92 | 4.95 | 4.80 | 4.86 | 4.86 | qfq | 36,707,629 | 178,412,627 | -2.02% |
| 2026-06-05 | 5.04 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 30,843,515 | 155,387,311 | -2.17% |
| 2026-06-04 | 5.06 | 5.12 | 4.98 | 5.07 | 5.07 | qfq | 24,539,948 | 124,221,324 | 0.00% |
| 2026-06-03 | 5.16 | 5.16 | 5.04 | 5.07 | 5.07 | qfq | 32,989,088 | 167,847,944 | -1.74% |
| 2026-06-02 | 5.01 | 5.22 | 5.00 | 5.16 | 5.16 | qfq | 60,575,580 | 312,008,257 | 3.20% |
| 2026-06-01 | 4.89 | 5.04 | 4.83 | 5.00 | 5.00 | qfq | 42,445,942 | 211,412,532 | 1.63% |
| 2026-05-29 | 4.79 | 4.95 | 4.77 | 4.92 | 4.92 | qfq | 42,965,379 | 210,285,654 | 2.93% |
| 2026-05-28 | 4.84 | 4.92 | 4.72 | 4.78 | 4.78 | qfq | 36,524,509 | 175,641,850 | -1.85% |
| 2026-05-27 | 5.03 | 5.09 | 4.84 | 4.87 | 4.87 | qfq | 37,455,602 | 184,027,742 | -3.18% |
| 2026-05-26 | 4.73 | 5.06 | 4.70 | 5.03 | 5.03 | qfq | 58,409,824 | 288,005,138 | 6.57% |
| 2026-05-25 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | qfq | 33,605,514 | 159,203,393 | -0.63% |
| 2026-05-22 | 4.78 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 30,028,616 | 142,860,126 | -0.42% |
| 2026-05-21 | 4.84 | 4.95 | 4.77 | 4.77 | 4.77 | qfq | 28,208,640 | 136,887,420 | -1.45% |
| 2026-05-20 | 4.94 | 4.95 | 4.81 | 4.84 | 4.84 | qfq | 27,773,055 | 134,942,191 | -2.02% |
| 2026-05-19 | 4.96 | 5.00 | 4.90 | 4.94 | 4.94 | qfq | 21,338,916 | 105,359,414 | -0.20% |
| 2026-05-18 | 5.03 | 5.03 | 4.91 | 4.95 | 4.95 | qfq | 33,966,579 | 168,091,469 | -1.79% |
| 2026-05-15 | 5.09 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 31,576,652 | 160,216,468 | -1.37% |
| 2026-05-14 | 5.21 | 5.23 | 5.11 | 5.11 | 5.11 | qfq | 29,888,876 | 153,830,784 | -1.92% |
| 2026-05-13 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | qfq | 34,531,096 | 180,890,838 | -1.14% |
| 2026-05-12 | 5.28 | 5.34 | 5.20 | 5.27 | 5.27 | qfq | 40,872,435 | 215,880,013 | 0.57% |
| 2026-05-11 | 5.35 | 5.36 | 5.20 | 5.24 | 5.24 | qfq | 50,103,036 | 263,437,978 | -4.55% |
| 2026-05-08 | 5.35 | 5.52 | 5.26 | 5.49 | 5.35 | qfq | 57,816,855 | 311,303,949 | 2.62% |
| 2026-05-07 | 5.37 | 5.48 | 5.27 | 5.35 | 5.22 | qfq | 52,322,033 | 279,755,202 | -0.37% |
| 2026-05-06 | 5.40 | 5.46 | 5.20 | 5.37 | 5.24 | qfq | 73,920,900 | 392,444,951 | -0.37% |
| 2026-04-30 | 5.41 | 5.45 | 5.35 | 5.39 | 5.26 | qfq | 27,879,200 | 150,409,451 | -0.55% |
| 2026-04-29 | 5.37 | 5.54 | 5.36 | 5.42 | 5.28 | qfq | 46,279,099 | 251,873,688 | 1.12% |
| 2026-04-28 | 5.21 | 5.39 | 5.18 | 5.36 | 5.23 | qfq | 58,456,286 | 309,855,458 | 2.68% |
| 2026-04-27 | 5.23 | 5.25 | 5.15 | 5.22 | 5.09 | qfq | 51,461,557 | 267,443,118 | -0.57% |
| 2026-04-24 | 5.26 | 5.32 | 5.20 | 5.25 | 5.12 | qfq | 33,539,060 | 175,942,662 | -0.94% |
| 2026-04-23 | 5.63 | 5.63 | 5.25 | 5.30 | 5.17 | qfq | 87,908,254 | 469,135,857 | -6.53% |
| 2026-04-22 | 5.65 | 5.73 | 5.60 | 5.67 | 5.53 | qfq | 24,009,080 | 136,139,594 | -0.18% |
| 2026-04-21 | 5.64 | 5.71 | 5.62 | 5.68 | 5.54 | qfq | 22,153,954 | 125,670,480 | 0.89% |
| 2026-04-20 | 5.70 | 5.77 | 5.63 | 5.63 | 5.49 | qfq | 26,264,302 | 149,215,573 | -1.75% |
| 2026-04-17 | 5.66 | 5.77 | 5.66 | 5.73 | 5.59 | qfq | 23,974,364 | 137,086,574 | 0.53% |
| 2026-04-16 | 5.62 | 5.73 | 5.61 | 5.70 | 5.56 | qfq | 27,414,460 | 155,290,707 | 0.88% |
| 2026-04-15 | 5.69 | 5.70 | 5.56 | 5.65 | 5.51 | qfq | 29,284,402 | 165,214,323 | -0.35% |
| 2026-04-14 | 5.76 | 5.79 | 5.63 | 5.67 | 5.53 | qfq | 35,635,720 | 203,240,577 | -1.22% |
| 2026-04-13 | 5.75 | 5.77 | 5.69 | 5.74 | 5.60 | qfq | 29,949,040 | 171,670,506 | -0.52% |
| 2026-04-10 | 5.67 | 5.82 | 5.63 | 5.77 | 5.63 | qfq | 43,006,520 | 247,741,258 | 1.94% |
| 2026-04-09 | 5.61 | 5.74 | 5.58 | 5.66 | 5.52 | qfq | 31,543,901 | 177,774,148 | 0.18% |
| 2026-04-08 | 5.49 | 5.65 | 5.49 | 5.65 | 5.51 | qfq | 49,468,218 | 276,174,960 | 4.24% |
| 2026-04-07 | 5.44 | 5.47 | 5.33 | 5.42 | 5.28 | qfq | 30,402,603 | 164,226,942 | -0.55% |
| 2026-04-03 | 5.52 | 5.55 | 5.44 | 5.45 | 5.31 | qfq | 27,593,148 | 151,366,616 | -0.91% |
| 2026-04-02 | 5.52 | 5.58 | 5.46 | 5.50 | 5.36 | qfq | 35,507,300 | 195,813,828 | -0.36% |
| 2026-04-01 | 5.53 | 5.66 | 5.49 | 5.52 | 5.38 | qfq | 49,006,938 | 272,977,628 | 0.36% |
| 2026-03-31 | 5.46 | 5.55 | 5.44 | 5.50 | 5.36 | qfq | 41,559,072 | 228,592,470 | 0.55% |
| 2026-03-30 | 5.36 | 5.48 | 5.31 | 5.47 | 5.33 | qfq | 48,330,380 | 261,842,503 | 2.24% |
| 2026-03-27 | 5.21 | 5.38 | 5.18 | 5.35 | 5.22 | qfq | 41,083,046 | 219,382,752 | 1.90% |
| 2026-03-26 | 5.23 | 5.35 | 5.19 | 5.25 | 5.12 | qfq | 35,948,587 | 188,793,588 | 0.38% |
| 2026-03-25 | 5.22 | 5.30 | 5.18 | 5.23 | 5.10 | qfq | 41,801,940 | 219,137,312 | 0.58% |
| 2026-03-24 | 5.12 | 5.20 | 5.04 | 5.20 | 5.07 | qfq | 40,530,101 | 207,737,970 | 2.97% |
| 2026-03-23 | 5.23 | 5.31 | 4.99 | 5.05 | 4.92 | qfq | 80,837,618 | 413,537,118 | -5.25% |
| 2026-03-20 | 5.47 | 5.50 | 5.31 | 5.33 | 5.20 | qfq | 54,731,516 | 294,934,879 | -2.38% |
| 2026-03-19 | 5.75 | 5.76 | 5.43 | 5.46 | 5.32 | qfq | 66,223,466 | 367,599,266 | -5.54% |
| 2026-03-18 | 5.60 | 5.80 | 5.58 | 5.78 | 5.64 | qfq | 75,881,156 | 432,973,683 | 3.40% |
| 2026-03-17 | 5.51 | 5.68 | 5.45 | 5.59 | 5.45 | qfq | 95,809,340 | 536,559,543 | 1.82% |
| 2026-03-16 | 5.90 | 5.94 | 5.39 | 5.49 | 5.35 | qfq | 112,987,247 | 624,995,638 | -7.11% |
| 2026-03-13 | 5.91 | 6.03 | 5.86 | 5.91 | 5.76 | qfq | 46,016,598 | 274,004,935 | 0.34% |
| 2026-03-12 | 5.88 | 5.97 | 5.78 | 5.89 | 5.74 | qfq | 39,874,460 | 234,634,064 | 0.17% |
| 2026-03-11 | 5.69 | 5.90 | 5.65 | 5.88 | 5.73 | qfq | 43,620,867 | 253,403,789 | 3.34% |
| 2026-03-10 | 5.71 | 5.75 | 5.64 | 5.69 | 5.55 | qfq | 32,107,939 | 182,830,359 | -0.35% |
| 2026-03-09 | 5.76 | 5.78 | 5.60 | 5.71 | 5.57 | qfq | 51,595,214 | 293,344,804 | -1.55% |
| 2026-03-06 | 5.76 | 5.85 | 5.72 | 5.80 | 5.66 | qfq | 30,358,293 | 175,565,571 | 0.00% |
| 2026-03-05 | 5.85 | 5.86 | 5.72 | 5.80 | 5.66 | qfq | 34,274,927 | 198,441,376 | 0.35% |
| 2026-03-04 | 5.83 | 5.86 | 5.75 | 5.78 | 5.64 | qfq | 39,784,725 | 230,750,475 | -0.86% |
| 2026-03-03 | 5.93 | 6.05 | 5.79 | 5.83 | 5.68 | qfq | 54,876,980 | 323,056,872 | -2.51% |
| 2026-03-02 | 5.87 | 6.00 | 5.77 | 5.98 | 5.83 | qfq | 62,225,760 | 368,298,678 | 1.18% |
| 2026-02-27 | 5.77 | 5.98 | 5.76 | 5.91 | 5.76 | qfq | 48,556,906 | 286,323,670 | 1.90% |
| 2026-02-26 | 5.71 | 5.83 | 5.70 | 5.80 | 5.66 | qfq | 45,996,686 | 265,638,287 | 1.58% |
| 2026-02-25 | 5.54 | 5.85 | 5.54 | 5.71 | 5.57 | qfq | 65,553,534 | 376,405,870 | 2.88% |
| 2026-02-24 | 5.48 | 5.59 | 5.45 | 5.55 | 5.41 | qfq | 38,760,000 | 214,131,949 | 2.59% |
| 2026-02-13 | 5.63 | 5.63 | 5.40 | 5.41 | 5.27 | qfq | 54,532,610 | 299,007,943 | -3.22% |
| 2026-02-12 | 5.66 | 5.68 | 5.55 | 5.59 | 5.45 | qfq | 37,191,700 | 208,752,196 | -1.24% |
| 2026-02-11 | 5.51 | 5.74 | 5.49 | 5.66 | 5.52 | qfq | 45,067,136 | 254,259,624 | 2.35% |
| 2026-02-10 | 5.54 | 5.55 | 5.43 | 5.53 | 5.39 | qfq | 37,048,963 | 202,963,352 | 0.00% |
| 2026-02-09 | 5.53 | 5.61 | 5.49 | 5.53 | 5.39 | qfq | 45,791,280 | 254,246,019 | 1.28% |
| 2026-02-06 | 5.48 | 5.56 | 5.42 | 5.46 | 5.32 | qfq | 35,353,041 | 194,484,418 | -1.27% |
| 2026-02-05 | 5.63 | 5.64 | 5.48 | 5.53 | 5.39 | qfq | 40,726,869 | 226,054,875 | -1.78% |
| 2026-02-04 | 5.56 | 5.65 | 5.48 | 5.63 | 5.49 | qfq | 60,499,900 | 338,183,140 | 1.26% |
| 2026-02-03 | 5.45 | 5.59 | 5.43 | 5.56 | 5.42 | qfq | 55,982,696 | 309,276,404 | 3.54% |
| 2026-02-02 | 5.75 | 5.80 | 5.36 | 5.37 | 5.24 | qfq | 77,868,090 | 431,111,617 | -7.89% |
| 2026-01-30 | 5.87 | 5.94 | 5.68 | 5.83 | 5.68 | qfq | 56,048,980 | 325,170,747 | -1.52% |
| 2026-01-29 | 5.85 | 6.02 | 5.82 | 5.92 | 5.77 | qfq | 89,060,665 | 527,980,126 | 1.72% |
| 2026-01-28 | 5.76 | 5.87 | 5.64 | 5.82 | 5.67 | qfq | 54,242,172 | 313,197,627 | 0.69% |
| 2026-01-27 | 5.77 | 5.81 | 5.70 | 5.78 | 5.64 | qfq | 51,372,338 | 295,967,373 | -0.17% |
| 2026-01-26 | 5.78 | 5.84 | 5.68 | 5.79 | 5.65 | qfq | 66,876,060 | 386,074,790 | -0.34% |
| 2026-01-23 | 5.67 | 5.85 | 5.64 | 5.81 | 5.66 | qfq | 67,476,402 | 389,878,128 | 3.20% |
| 2026-01-22 | 5.58 | 5.74 | 5.56 | 5.63 | 5.49 | qfq | 48,204,938 | 272,572,975 | 0.72% |
| 2026-01-21 | 5.50 | 5.62 | 5.50 | 5.59 | 5.45 | qfq | 43,409,677 | 241,380,184 | 0.54% |
| 2026-01-20 | 5.52 | 5.69 | 5.42 | 5.56 | 5.42 | qfq | 67,107,143 | 371,738,307 | 1.83% |
| 2026-01-19 | 5.23 | 5.54 | 5.23 | 5.46 | 5.32 | qfq | 70,094,359 | 380,308,135 | 3.80% |
| 2026-01-16 | 5.37 | 5.42 | 5.24 | 5.26 | 5.13 | qfq | 55,820,913 | 296,681,775 | -0.94% |
| 2026-01-15 | 5.43 | 5.46 | 5.29 | 5.31 | 5.18 | qfq | 69,297,118 | 370,588,407 | -3.10% |
| 2026-01-14 | 5.51 | 5.71 | 5.43 | 5.48 | 5.34 | qfq | 99,607,103 | 551,210,984 | 1.29% |
| 2026-01-13 | 5.98 | 5.99 | 5.40 | 5.41 | 5.27 | qfq | 131,046,247 | 726,401,809 | -7.36% |
| 2026-01-12 | 5.58 | 5.85 | 5.57 | 5.84 | 5.69 | qfq | 123,201,723 | 703,514,674 | 5.80% |
| 2026-01-09 | 5.68 | 5.93 | 5.47 | 5.52 | 5.38 | qfq | 95,534,102 | 535,895,084 | 1.28% |
| 2026-01-08 | 5.33 | 5.49 | 5.25 | 5.45 | 5.31 | qfq | 56,499,692 | 303,579,435 | 2.83% |
| 2026-01-07 | 5.32 | 5.36 | 5.25 | 5.30 | 5.17 | qfq | 34,047,917 | 180,750,645 | 0.00% |
| 2026-01-06 | 5.20 | 5.34 | 5.15 | 5.30 | 5.17 | qfq | 46,440,924 | 243,714,277 | 1.53% |
| 2026-01-05 | 5.32 | 5.36 | 5.10 | 5.22 | 5.09 | qfq | 64,647,286 | 336,859,002 | -0.76% |
| 2025-12-31 | 5.34 | 5.36 | 5.22 | 5.26 | 5.13 | qfq | 34,670,156 | 182,846,411 | -2.23% |
| 2025-12-30 | 5.34 | 5.49 | 5.30 | 5.38 | 5.25 | qfq | 54,408,838 | 294,173,535 | -0.19% |
| 2025-12-29 | 5.41 | 5.54 | 5.28 | 5.39 | 5.26 | qfq | 94,710,017 | 513,534,511 | 4.05% |
| 2025-12-26 | 5.15 | 5.30 | 5.14 | 5.18 | 5.05 | qfq | 38,653,480 | 201,458,239 | 0.97% |
| 2025-12-25 | 5.12 | 5.16 | 5.06 | 5.13 | 5.00 | qfq | 25,388,224 | 130,001,689 | 0.39% |
| 2025-12-24 | 5.03 | 5.12 | 4.98 | 5.11 | 4.98 | qfq | 32,336,156 | 163,327,629 | 1.39% |
| 2025-12-23 | 5.02 | 5.08 | 4.97 | 5.04 | 4.91 | qfq | 32,567,626 | 163,811,870 | 0.80% |
| 2025-12-22 | 5.16 | 5.21 | 5.00 | 5.00 | 4.88 | qfq | 37,379,138 | 189,466,583 | -2.72% |
| 2025-12-19 | 5.08 | 5.20 | 5.04 | 5.14 | 5.01 | qfq | 37,972,642 | 194,457,474 | 0.98% |
| 2025-12-18 | 5.08 | 5.12 | 5.03 | 5.09 | 4.96 | qfq | 28,042,902 | 142,533,876 | -0.20% |
| 2025-12-17 | 5.04 | 5.12 | 5.00 | 5.10 | 4.97 | qfq | 48,331,917 | 245,069,132 | 0.20% |
| 2025-12-16 | 4.96 | 5.11 | 4.90 | 5.09 | 4.96 | qfq | 76,760,011 | 385,883,069 | 2.00% |
| 2025-12-15 | 4.83 | 5.04 | 4.72 | 4.99 | 4.87 | qfq | 108,361,700 | 532,421,945 | 3.74% |
| 2025-12-12 | 4.78 | 4.82 | 4.68 | 4.81 | 4.69 | qfq | 145,635,676 | 694,398,137 | 1.69% |
| 2025-12-11 | 4.83 | 4.86 | 4.72 | 4.73 | 4.61 | qfq | 86,021,612 | 410,370,827 | -2.07% |
| 2025-12-10 | 4.98 | 4.98 | 4.81 | 4.83 | 4.71 | qfq | 66,664,912 | 324,302,304 | -2.82% |
| 2025-12-09 | 5.20 | 5.23 | 4.95 | 4.97 | 4.85 | qfq | 52,991,007 | 267,964,488 | -4.61% |
| 2025-12-08 | 5.24 | 5.27 | 5.12 | 5.21 | 5.08 | qfq | 43,262,829 | 224,617,917 | -0.95% |
| 2025-12-05 | 5.29 | 5.33 | 5.24 | 5.26 | 5.13 | qfq | 30,343,194 | 160,009,292 | -0.94% |
| 2025-12-04 | 5.32 | 5.38 | 5.28 | 5.31 | 5.18 | qfq | 26,672,741 | 142,000,267 | -0.19% |
| 2025-12-03 | 5.39 | 5.48 | 5.26 | 5.32 | 5.19 | qfq | 39,063,868 | 209,346,666 | -1.30% |
| 2025-12-02 | 5.44 | 5.49 | 5.37 | 5.39 | 5.26 | qfq | 30,724,422 | 166,526,589 | -1.10% |
| 2025-12-01 | 5.54 | 5.56 | 5.38 | 5.45 | 5.31 | qfq | 35,990,334 | 196,182,695 | -1.09% |
| 2025-11-28 | 5.41 | 5.53 | 5.36 | 5.51 | 5.37 | qfq | 27,211,860 | 148,171,448 | 1.85% |
| 2025-11-27 | 5.49 | 5.52 | 5.41 | 5.41 | 5.27 | qfq | 20,602,080 | 112,264,839 | -1.46% |
| 2025-11-26 | 5.48 | 5.54 | 5.43 | 5.49 | 5.35 | qfq | 30,364,370 | 166,799,947 | 0.92% |
| 2025-11-25 | 5.68 | 5.68 | 5.41 | 5.44 | 5.30 | qfq | 43,871,203 | 242,182,222 | -2.86% |
| 2025-11-24 | 5.51 | 5.68 | 5.50 | 5.60 | 5.46 | qfq | 40,192,142 | 225,451,498 | 1.63% |
| 2025-11-21 | 5.53 | 5.60 | 5.47 | 5.51 | 5.37 | qfq | 33,240,063 | 183,982,649 | -0.36% |
| 2025-11-20 | 5.59 | 5.60 | 5.51 | 5.53 | 5.39 | qfq | 22,268,700 | 123,647,284 | -0.90% |
| 2025-11-19 | 5.53 | 5.62 | 5.50 | 5.58 | 5.44 | qfq | 28,912,908 | 160,869,008 | 1.09% |
| 2025-11-18 | 5.69 | 5.71 | 5.48 | 5.52 | 5.38 | qfq | 26,760,297 | 149,614,826 | -2.47% |
| 2025-11-17 | 5.59 | 5.79 | 5.56 | 5.66 | 5.52 | qfq | 33,555,314 | 190,059,560 | 1.25% |
| 2025-11-14 | 5.64 | 5.72 | 5.59 | 5.59 | 5.45 | qfq | 21,418,640 | 120,903,124 | -0.89% |
| 2025-11-13 | 5.55 | 5.65 | 5.51 | 5.64 | 5.50 | qfq | 29,802,338 | 166,875,388 | 1.44% |
| 2025-11-12 | 5.47 | 5.67 | 5.47 | 5.56 | 5.42 | qfq | 33,768,202 | 188,388,493 | 1.28% |
| 2025-11-11 | 5.47 | 5.52 | 5.45 | 5.49 | 5.35 | qfq | 22,729,308 | 124,623,485 | 0.18% |
| 2025-11-10 | 5.59 | 5.59 | 5.43 | 5.48 | 5.34 | qfq | 32,564,724 | 178,938,994 | -1.62% |
| 2025-11-07 | 5.61 | 5.64 | 5.51 | 5.57 | 5.43 | qfq | 33,882,569 | 188,441,019 | -0.89% |
| 2025-11-06 | 5.45 | 5.63 | 5.43 | 5.62 | 5.48 | qfq | 53,494,520 | 296,968,026 | 2.93% |
| 2025-11-05 | 5.39 | 5.51 | 5.36 | 5.46 | 5.32 | qfq | 28,111,871 | 153,064,605 | 1.11% |
| 2025-11-04 | 5.41 | 5.50 | 5.37 | 5.40 | 5.27 | qfq | 35,324,304 | 191,714,375 | -0.55% |
| 2025-11-03 | 5.25 | 5.45 | 5.21 | 5.43 | 5.29 | qfq | 52,043,852 | 277,892,998 | 3.43% |
| 2025-10-31 | 5.30 | 5.33 | 5.21 | 5.25 | 5.12 | qfq | 26,584,984 | 139,898,456 | -0.94% |
| 2025-10-30 | 5.29 | 5.36 | 5.25 | 5.30 | 5.17 | qfq | 25,523,461 | 135,225,394 | 0.76% |
| 2025-10-29 | 5.20 | 5.29 | 5.16 | 5.26 | 5.13 | qfq | 25,904,870 | 135,716,292 | 1.35% |
| 2025-10-28 | 5.25 | 5.27 | 5.14 | 5.19 | 5.06 | qfq | 28,063,078 | 145,718,652 | -1.14% |
| 2025-10-27 | 5.21 | 5.36 | 5.15 | 5.25 | 5.12 | qfq | 50,421,696 | 264,850,400 | 1.16% |
| 2025-10-24 | 5.26 | 5.31 | 5.17 | 5.19 | 5.06 | qfq | 25,355,625 | 132,144,094 | -1.33% |
| 2025-10-23 | 5.15 | 5.30 | 5.09 | 5.26 | 5.13 | qfq | 34,065,161 | 176,951,293 | 2.14% |
| 2025-10-22 | 5.17 | 5.23 | 5.13 | 5.15 | 5.02 | qfq | 22,050,785 | 114,190,939 | -0.58% |
| 2025-10-21 | 5.13 | 5.21 | 5.12 | 5.18 | 5.05 | qfq | 25,688,764 | 132,762,434 | 0.78% |
| 2025-10-20 | 5.16 | 5.20 | 5.09 | 5.14 | 5.01 | qfq | 30,712,477 | 157,837,449 | -0.58% |
| 2025-10-17 | 5.26 | 5.31 | 5.14 | 5.17 | 5.04 | qfq | 35,558,559 | 185,172,535 | -0.77% |
| 2025-10-16 | 5.35 | 5.39 | 5.19 | 5.21 | 5.08 | qfq | 40,089,868 | 211,524,780 | -3.34% |
| 2025-10-15 | 5.36 | 5.51 | 5.31 | 5.39 | 5.26 | qfq | 57,161,877 | 308,891,592 | 0.94% |
| 2025-10-14 | 5.41 | 5.43 | 5.27 | 5.34 | 5.21 | qfq | 46,741,806 | 249,410,736 | -0.93% |
| 2025-10-13 | 5.27 | 5.42 | 5.18 | 5.39 | 5.26 | qfq | 54,577,059 | 291,416,426 | 0.19% |
| 2025-10-10 | 5.15 | 5.38 | 5.14 | 5.38 | 5.25 | qfq | 60,861,137 | 322,238,443 | 4.06% |
| 2025-10-09 | 5.30 | 5.31 | 5.09 | 5.17 | 5.04 | qfq | 70,587,181 | 365,267,781 | -1.52% |
| 2025-09-30 | 5.21 | 5.28 | 5.14 | 5.25 | 5.12 | qfq | 46,578,273 | 242,370,814 | 0.77% |
| 2025-09-29 | 5.08 | 5.23 | 4.96 | 5.21 | 5.08 | qfq | 51,279,998 | 263,521,608 | 2.56% |
| 2025-09-26 | 4.80 | 5.13 | 4.79 | 5.08 | 4.95 | qfq | 53,478,668 | 267,720,256 | 5.39% |
| 2025-09-25 | 4.88 | 4.91 | 4.81 | 4.82 | 4.70 | qfq | 29,477,548 | 143,088,859 | -0.82% |
| 2025-09-24 | 4.78 | 4.88 | 4.74 | 4.86 | 4.74 | qfq | 28,586,516 | 137,801,015 | 1.04% |
| 2025-09-23 | 4.81 | 4.82 | 4.72 | 4.81 | 4.69 | qfq | 26,539,673 | 126,566,464 | 0.00% |
| 2025-09-22 | 4.85 | 4.85 | 4.76 | 4.81 | 4.69 | qfq | 28,967,500 | 139,076,980 | -0.82% |
| 2025-09-19 | 4.81 | 4.88 | 4.80 | 4.85 | 4.73 | qfq | 22,333,400 | 108,203,806 | 1.04% |
| 2025-09-18 | 4.87 | 4.88 | 4.78 | 4.80 | 4.68 | qfq | 30,297,010 | 146,403,047 | -1.44% |
| 2025-09-17 | 4.84 | 4.88 | 4.80 | 4.87 | 4.75 | qfq | 24,769,688 | 120,090,870 | 0.21% |
| 2025-09-16 | 4.91 | 4.95 | 4.79 | 4.86 | 4.74 | qfq | 28,842,561 | 140,121,443 | -0.41% |
| 2025-09-15 | 4.99 | 5.00 | 4.83 | 4.88 | 4.76 | qfq | 46,516,531 | 227,285,690 | -2.59% |
| 2025-09-12 | 4.90 | 5.10 | 4.87 | 5.01 | 4.88 | qfq | 59,229,811 | 295,529,575 | 2.45% |
| 2025-09-11 | 4.90 | 4.93 | 4.82 | 4.89 | 4.77 | qfq | 39,239,648 | 190,882,778 | -2.20% |
| 2025-09-10 | 5.02 | 5.05 | 4.95 | 5.00 | 4.76 | qfq | 29,953,634 | 149,929,759 | -0.99% |
| 2025-09-09 | 4.99 | 5.06 | 4.96 | 5.05 | 4.81 | qfq | 42,140,330 | 211,567,040 | 1.00% |
| 2025-09-08 | 4.77 | 5.03 | 4.76 | 5.00 | 4.76 | qfq | 56,409,032 | 277,442,390 | 3.95% |
| 2025-09-05 | 4.74 | 4.81 | 4.71 | 4.81 | 4.58 | qfq | 34,321,400 | 163,145,690 | 1.69% |
| 2025-09-04 | 4.78 | 4.78 | 4.67 | 4.73 | 4.50 | qfq | 37,540,526 | 177,088,523 | -1.46% |
| 2025-09-03 | 4.79 | 4.84 | 4.74 | 4.80 | 4.57 | qfq | 33,074,820 | 158,462,106 | 0.63% |
| 2025-09-02 | 4.78 | 4.79 | 4.72 | 4.77 | 4.54 | qfq | 32,949,332 | 156,547,672 | -0.42% |
| 2025-09-01 | 4.79 | 4.84 | 4.74 | 4.79 | 4.56 | qfq | 41,028,429 | 196,464,411 | 0.21% |
| 2025-08-29 | 4.73 | 4.81 | 4.66 | 4.78 | 4.55 | qfq | 68,745,340 | 326,044,112 | 1.06% |
| 2025-08-28 | 4.71 | 4.77 | 4.64 | 4.73 | 4.50 | qfq | 38,072,537 | 179,132,952 | 0.42% |
| 2025-08-27 | 4.79 | 4.82 | 4.71 | 4.71 | 4.48 | qfq | 40,492,362 | 192,663,937 | -2.08% |
| 2025-08-26 | 4.85 | 4.86 | 4.75 | 4.81 | 4.58 | qfq | 61,841,205 | 298,166,720 | -0.21% |
| 2025-08-25 | 4.78 | 4.88 | 4.75 | 4.82 | 4.59 | qfq | 48,383,248 | 233,573,286 | 1.05% |
| 2025-08-22 | 4.80 | 4.82 | 4.73 | 4.77 | 4.54 | qfq | 54,903,846 | 262,163,767 | -0.63% |
| 2025-08-21 | 4.72 | 4.85 | 4.70 | 4.80 | 4.57 | qfq | 65,448,609 | 313,895,803 | 1.69% |
| 2025-08-20 | 4.56 | 4.79 | 4.55 | 4.72 | 4.49 | qfq | 98,226,677 | 461,546,759 | 5.59% |
| 2025-08-19 | 4.40 | 4.48 | 4.39 | 4.47 | 4.25 | qfq | 35,503,578 | 157,573,160 | 2.05% |
| 2025-08-18 | 4.42 | 4.43 | 4.37 | 4.38 | 4.17 | qfq | 36,157,291 | 159,041,769 | -0.68% |
| 2025-08-15 | 4.39 | 4.45 | 4.38 | 4.41 | 4.20 | qfq | 25,946,160 | 114,535,354 | 0.23% |
| 2025-08-14 | 4.47 | 4.49 | 4.40 | 4.40 | 4.19 | qfq | 27,161,400 | 120,386,375 | -1.57% |
| 2025-08-13 | 4.52 | 4.54 | 4.45 | 4.47 | 4.25 | qfq | 34,500,767 | 155,090,167 | -0.89% |
| 2025-08-12 | 4.52 | 4.54 | 4.49 | 4.51 | 4.29 | qfq | 18,798,328 | 84,821,078 | -0.22% |
| 2025-08-11 | 4.60 | 4.61 | 4.51 | 4.52 | 4.30 | qfq | 32,537,826 | 147,867,988 | -1.31% |
| 2025-08-08 | 4.53 | 4.62 | 4.53 | 4.58 | 4.36 | qfq | 22,641,500 | 103,724,492 | 0.88% |
| 2025-08-07 | 4.57 | 4.58 | 4.48 | 4.54 | 4.32 | qfq | 26,370,700 | 119,273,901 | -0.87% |
| 2025-08-06 | 4.62 | 4.62 | 4.54 | 4.58 | 4.36 | qfq | 23,066,152 | 105,539,660 | -0.43% |
| 2025-08-05 | 4.54 | 4.65 | 4.52 | 4.60 | 4.38 | qfq | 27,589,280 | 126,682,152 | 1.77% |
| 2025-08-04 | 4.50 | 4.54 | 4.43 | 4.52 | 4.30 | qfq | 28,682,000 | 128,610,039 | 0.22% |
| 2025-08-01 | 4.57 | 4.60 | 4.50 | 4.51 | 4.29 | qfq | 31,676,801 | 143,814,823 | -0.88% |
| 2025-07-31 | 4.70 | 4.72 | 4.52 | 4.55 | 4.33 | qfq | 44,946,413 | 205,929,676 | -4.01% |
| 2025-07-30 | 4.69 | 4.88 | 4.68 | 4.74 | 4.51 | qfq | 59,125,075 | 283,687,392 | 0.64% |
| 2025-07-29 | 4.58 | 4.72 | 4.58 | 4.71 | 4.48 | qfq | 35,894,552 | 166,722,464 | 2.61% |
| 2025-07-28 | 4.71 | 4.73 | 4.58 | 4.59 | 4.37 | qfq | 48,542,360 | 223,834,565 | -3.16% |
| 2025-07-25 | 4.74 | 4.79 | 4.71 | 4.74 | 4.51 | qfq | 27,135,100 | 128,733,279 | 0.00% |
| 2025-07-24 | 4.71 | 4.76 | 4.64 | 4.74 | 4.51 | qfq | 36,752,780 | 172,969,962 | 0.21% |
| 2025-07-23 | 4.85 | 4.87 | 4.72 | 4.73 | 4.50 | qfq | 42,518,089 | 203,459,267 | -1.87% |
| 2025-07-22 | 4.67 | 4.84 | 4.67 | 4.82 | 4.59 | qfq | 54,143,301 | 258,009,226 | 3.43% |
| 2025-07-21 | 4.64 | 4.73 | 4.64 | 4.66 | 4.44 | qfq | 40,878,943 | 191,057,103 | 1.53% |
| 2025-07-18 | 4.60 | 4.64 | 4.57 | 4.59 | 4.37 | qfq | 25,730,960 | 118,179,168 | 0.00% |
| 2025-07-17 | 4.53 | 4.61 | 4.51 | 4.59 | 4.37 | qfq | 27,753,836 | 126,540,449 | 1.32% |
| 2025-07-16 | 4.58 | 4.59 | 4.50 | 4.53 | 4.31 | qfq | 29,216,368 | 132,529,473 | -0.88% |
| 2025-07-15 | 4.59 | 4.63 | 4.55 | 4.57 | 4.35 | qfq | 35,116,130 | 161,210,939 | -0.44% |
| 2025-07-14 | 4.52 | 4.61 | 4.52 | 4.59 | 4.37 | qfq | 37,986,625 | 174,047,829 | 1.10% |
| 2025-07-11 | 4.55 | 4.59 | 4.53 | 4.54 | 4.32 | qfq | 46,823,828 | 213,157,988 | -0.22% |
| 2025-07-10 | 4.48 | 4.56 | 4.47 | 4.55 | 4.33 | qfq | 33,782,320 | 152,402,808 | 1.34% |
| 2025-07-09 | 4.53 | 4.56 | 4.46 | 4.49 | 4.27 | qfq | 34,887,300 | 156,441,295 | -0.66% |
| 2025-07-08 | 4.47 | 4.54 | 4.43 | 4.52 | 4.30 | qfq | 39,082,329 | 175,191,271 | 0.89% |
| 2025-07-07 | 4.40 | 4.50 | 4.38 | 4.48 | 4.26 | qfq | 45,130,480 | 200,313,698 | 1.59% |
| 2025-07-04 | 4.38 | 4.46 | 4.37 | 4.41 | 4.20 | qfq | 46,205,540 | 204,405,908 | 0.46% |
| 2025-07-03 | 4.40 | 4.42 | 4.30 | 4.39 | 4.18 | qfq | 47,179,110 | 205,760,349 | -0.45% |
| 2025-07-02 | 4.29 | 4.45 | 4.27 | 4.41 | 4.20 | qfq | 76,357,143 | 333,705,353 | 2.80% |
| 2025-07-01 | 4.20 | 4.31 | 4.17 | 4.29 | 4.08 | qfq | 51,744,352 | 220,379,102 | 2.14% |
| 2025-06-30 | 4.10 | 4.23 | 4.09 | 4.20 | 4.00 | qfq | 79,712,678 | 333,169,715 | 2.44% |
| 2025-06-27 | 4.09 | 4.12 | 4.08 | 4.10 | 3.90 | qfq | 32,456,251 | 133,199,081 | 0.49% |
| 2025-06-26 | 4.12 | 4.14 | 4.08 | 4.08 | 3.88 | qfq | 34,923,839 | 143,023,471 | -0.97% |
| 2025-06-25 | 4.11 | 4.13 | 4.09 | 4.12 | 3.92 | qfq | 24,243,289 | 99,682,167 | 0.24% |
| 2025-06-24 | 4.09 | 4.12 | 4.08 | 4.11 | 3.91 | qfq | 22,591,023 | 92,624,678 | 0.49% |
| 2025-06-23 | 4.09 | 4.11 | 4.06 | 4.09 | 3.89 | qfq | 22,805,025 | 93,194,149 | 0.00% |
| 2025-06-20 | 4.09 | 4.11 | 4.07 | 4.09 | 3.89 | qfq | 19,462,119 | 79,725,058 | 0.00% |
| 2025-06-19 | 4.14 | 4.15 | 4.07 | 4.09 | 3.89 | qfq | 34,706,797 | 142,105,155 | -1.21% |
| 2025-06-18 | 4.11 | 4.15 | 4.08 | 4.14 | 3.94 | qfq | 30,713,984 | 126,292,208 | 0.73% |
| 2025-06-17 | 4.12 | 4.13 | 4.10 | 4.11 | 3.91 | qfq | 13,703,800 | 56,359,584 | 0.00% |
| 2025-06-16 | 4.11 | 4.15 | 4.10 | 4.11 | 3.91 | qfq | 25,305,092 | 104,360,874 | -0.24% |
| 2025-06-13 | 4.10 | 4.14 | 4.09 | 4.12 | 3.92 | qfq | 33,373,179 | 137,575,171 | 0.73% |
| 2025-06-12 | 4.15 | 4.16 | 4.08 | 4.09 | 3.89 | qfq | 49,811,480 | 204,859,598 | -1.45% |
| 2025-06-11 | 4.14 | 4.18 | 4.13 | 4.15 | 3.95 | qfq | 28,948,361 | 120,569,316 | 0.24% |
| 2025-06-10 | 4.15 | 4.17 | 4.13 | 4.14 | 3.94 | qfq | 29,188,610 | 121,097,388 | -0.48% |
| 2025-06-09 | 4.17 | 4.18 | 4.14 | 4.16 | 3.96 | qfq | 20,881,057 | 86,886,345 | -0.24% |
| 2025-06-06 | 4.15 | 4.17 | 4.14 | 4.17 | 3.97 | qfq | 22,246,152 | 92,516,801 | 0.72% |
| 2025-06-05 | 4.17 | 4.18 | 4.14 | 4.14 | 3.94 | qfq | 27,878,020 | 115,667,468 | -0.48% |
| 2025-06-04 | 4.16 | 4.19 | 4.15 | 4.16 | 3.96 | qfq | 25,098,854 | 104,493,271 | 0.00% |
| 2025-06-03 | 4.24 | 4.24 | 4.14 | 4.16 | 3.96 | qfq | 53,871,863 | 224,776,982 | -2.35% |
| 2025-05-30 | 4.27 | 4.29 | 4.24 | 4.26 | 4.06 | qfq | 29,509,790 | 125,801,688 | -0.23% |
| 2025-05-29 | 4.27 | 4.30 | 4.27 | 4.27 | 4.06 | qfq | 18,306,700 | 78,370,077 | -0.47% |
| 2025-05-28 | 4.28 | 4.30 | 4.26 | 4.29 | 4.08 | qfq | 14,448,440 | 61,800,662 | 0.23% |
| 2025-05-27 | 4.33 | 4.34 | 4.26 | 4.28 | 4.07 | qfq | 22,334,060 | 95,789,520 | -1.15% |
| 2025-05-26 | 4.29 | 4.36 | 4.26 | 4.33 | 4.12 | qfq | 22,415,800 | 96,991,426 | 0.93% |
| 2025-05-23 | 4.31 | 4.36 | 4.29 | 4.29 | 4.08 | qfq | 24,695,887 | 106,807,731 | -0.23% |
| 2025-05-22 | 4.27 | 4.32 | 4.24 | 4.30 | 4.09 | qfq | 28,255,593 | 121,169,503 | 0.70% |
| 2025-05-21 | 4.26 | 4.28 | 4.24 | 4.27 | 4.06 | qfq | 17,254,300 | 73,664,593 | 0.23% |
| 2025-05-20 | 4.28 | 4.29 | 4.25 | 4.26 | 4.06 | qfq | 19,813,863 | 84,519,132 | -0.23% |
| 2025-05-19 | 4.26 | 4.29 | 4.22 | 4.27 | 4.06 | qfq | 26,755,127 | 113,986,427 | 0.00% |
| 2025-05-16 | 4.33 | 4.35 | 4.24 | 4.27 | 4.06 | qfq | 28,899,806 | 123,646,454 | -1.39% |
| 2025-05-15 | 4.36 | 4.39 | 4.33 | 4.33 | 4.12 | qfq | 22,711,060 | 98,899,670 | -0.69% |
| 2025-05-14 | 4.42 | 4.42 | 4.34 | 4.36 | 4.15 | qfq | 24,961,060 | 108,963,456 | -1.13% |
| 2025-05-13 | 4.39 | 4.42 | 4.36 | 4.41 | 4.20 | qfq | 28,822,400 | 126,505,320 | 1.38% |
| 2025-05-12 | 4.34 | 4.39 | 4.31 | 4.35 | 4.14 | qfq | 25,269,200 | 109,910,691 | 0.23% |
| 2025-05-09 | 4.32 | 4.43 | 4.30 | 4.34 | 4.13 | qfq | 47,510,540 | 207,807,538 | -0.69% |
| 2025-05-08 | 4.36 | 4.39 | 4.34 | 4.37 | 4.08 | qfq | 28,869,913 | 126,224,480 | 0.00% |
| 2025-05-07 | 4.39 | 4.42 | 4.34 | 4.37 | 4.08 | qfq | 29,499,240 | 128,747,388 | -0.23% |
| 2025-05-06 | 4.34 | 4.41 | 4.26 | 4.38 | 4.09 | qfq | 44,523,966 | 193,282,552 | 1.39% |
| 2025-04-30 | 4.37 | 4.38 | 4.25 | 4.32 | 4.03 | qfq | 29,180,120 | 125,667,382 | -0.92% |
| 2025-04-29 | 4.38 | 4.49 | 4.35 | 4.36 | 4.07 | qfq | 30,381,900 | 133,916,245 | -0.91% |
| 2025-04-28 | 4.37 | 4.46 | 4.34 | 4.40 | 4.11 | qfq | 45,279,652 | 199,557,567 | 1.38% |
| 2025-04-25 | 4.33 | 4.37 | 4.33 | 4.34 | 4.05 | qfq | 21,190,000 | 92,246,113 | 0.00% |
| 2025-04-24 | 4.32 | 4.34 | 4.27 | 4.34 | 4.05 | qfq | 28,952,766 | 124,990,970 | 0.70% |
| 2025-04-23 | 4.28 | 4.36 | 4.27 | 4.31 | 4.02 | qfq | 39,842,038 | 172,247,432 | 0.94% |
| 2025-04-22 | 4.24 | 4.29 | 4.21 | 4.27 | 3.99 | qfq | 28,116,703 | 119,454,422 | 0.71% |
| 2025-04-21 | 4.24 | 4.33 | 4.22 | 4.24 | 3.96 | qfq | 36,903,100 | 157,596,364 | 0.00% |
| 2025-04-18 | 4.23 | 4.26 | 4.20 | 4.24 | 3.96 | qfq | 18,071,700 | 76,487,516 | 0.24% |
| 2025-04-17 | 4.17 | 4.26 | 4.16 | 4.23 | 3.95 | qfq | 34,530,403 | 145,871,830 | 1.20% |
| 2025-04-16 | 4.21 | 4.23 | 4.16 | 4.18 | 3.90 | qfq | 33,045,900 | 138,288,928 | -0.71% |
| 2025-04-15 | 4.24 | 4.25 | 4.17 | 4.21 | 3.93 | qfq | 37,874,300 | 159,146,382 | -0.71% |
| 2025-04-14 | 4.23 | 4.25 | 4.20 | 4.24 | 3.96 | qfq | 40,584,140 | 171,578,211 | 0.71% |
| 2025-04-11 | 4.25 | 4.27 | 4.20 | 4.21 | 3.93 | qfq | 34,262,348 | 144,801,480 | -1.64% |
| 2025-04-10 | 4.26 | 4.33 | 4.21 | 4.28 | 3.99 | qfq | 45,051,469 | 192,676,983 | 0.94% |
| 2025-04-09 | 4.34 | 4.34 | 4.18 | 4.24 | 3.96 | qfq | 59,751,366 | 252,568,774 | -2.97% |
| 2025-04-08 | 4.35 | 4.42 | 4.29 | 4.37 | 4.08 | qfq | 42,021,792 | 182,496,753 | 1.39% |
| 2025-04-07 | 4.59 | 4.62 | 4.25 | 4.31 | 4.02 | qfq | 51,908,804 | 230,491,405 | -8.30% |
| 2025-04-03 | 4.64 | 4.71 | 4.62 | 4.70 | 4.39 | qfq | 19,382,873 | 90,647,299 | 0.64% |
| 2025-04-02 | 4.72 | 4.74 | 4.65 | 4.67 | 4.36 | qfq | 21,585,600 | 101,124,979 | -1.06% |
| 2025-04-01 | 4.61 | 4.76 | 4.56 | 4.72 | 4.41 | qfq | 37,423,739 | 175,612,132 | 2.39% |
| 2025-03-31 | 4.72 | 4.74 | 4.56 | 4.61 | 4.30 | qfq | 32,285,752 | 149,627,289 | -2.74% |
| 2025-03-28 | 4.78 | 4.80 | 4.66 | 4.74 | 4.42 | qfq | 29,224,070 | 138,095,176 | -0.63% |
| 2025-03-27 | 4.73 | 4.81 | 4.67 | 4.77 | 4.45 | qfq | 37,342,518 | 177,448,080 | 0.42% |
| 2025-03-26 | 4.78 | 4.84 | 4.66 | 4.75 | 4.43 | qfq | 51,390,067 | 243,146,077 | -1.25% |
| 2025-03-25 | 4.84 | 4.89 | 4.77 | 4.81 | 4.49 | qfq | 47,712,169 | 230,027,093 | -0.82% |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | 4.53 | qfq | 67,636,182 | 323,560,696 | 2.75% |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | 4.41 | qfq | 72,160,766 | 345,210,086 | 2.16% |
| 2025-03-20 | 4.61 | 4.65 | 4.50 | 4.62 | 4.31 | qfq | 50,179,000 | 230,233,809 | 0.43% |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.60 | 4.29 | qfq | 36,020,155 | 166,169,814 | -1.50% |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | 4.36 | qfq | 34,258,183 | 160,503,124 | -1.89% |
| 2025-03-17 | 4.80 | 4.82 | 4.72 | 4.76 | 4.44 | qfq | 34,620,680 | 165,097,577 | -1.04% |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | 4.49 | qfq | 41,438,060 | 197,279,647 | 1.05% |
| 2025-03-13 | 4.70 | 4.79 | 4.67 | 4.76 | 4.44 | qfq | 34,459,050 | 162,360,428 | 0.63% |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | 4.41 | qfq | 26,786,910 | 127,365,316 | -1.87% |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | 4.50 | qfq | 41,046,321 | 194,916,986 | 2.77% |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | 4.38 | qfq | 50,520,828 | 238,170,495 | -1.88% |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | 4.46 | qfq | 80,958,750 | 380,896,497 | 5.29% |
| 2025-03-06 | 4.75 | 4.76 | 4.50 | 4.54 | 4.24 | qfq | 78,511,592 | 357,991,784 | -4.42% |
| 2025-03-05 | 4.78 | 4.80 | 4.63 | 4.75 | 4.43 | qfq | 33,655,016 | 157,954,102 | -0.63% |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 4.46 | qfq | 29,267,342 | 139,916,620 | 0.00% |
| 2025-03-03 | 4.81 | 4.90 | 4.75 | 4.78 | 4.46 | qfq | 48,000,166 | 230,824,639 | -0.42% |
| 2025-02-28 | 4.70 | 4.81 | 4.67 | 4.80 | 4.48 | qfq | 56,114,757 | 265,991,003 | 1.48% |
| 2025-02-27 | 4.58 | 4.74 | 4.51 | 4.73 | 4.41 | qfq | 79,929,332 | 373,635,439 | 3.73% |
| 2025-02-26 | 4.32 | 4.57 | 4.31 | 4.56 | 4.26 | qfq | 65,554,036 | 292,792,919 | 5.80% |
| 2025-02-25 | 4.33 | 4.37 | 4.28 | 4.31 | 4.02 | qfq | 24,003,309 | 103,830,082 | -0.69% |
| 2025-02-24 | 4.35 | 4.39 | 4.32 | 4.34 | 4.05 | qfq | 34,511,086 | 150,284,350 | 0.00% |
| 2025-02-21 | 4.36 | 4.40 | 4.33 | 4.34 | 4.05 | qfq | 22,933,557 | 99,867,821 | -0.46% |
| 2025-02-20 | 4.39 | 4.39 | 4.32 | 4.36 | 4.07 | qfq | 26,658,240 | 116,009,059 | -0.68% |
| 2025-02-19 | 4.40 | 4.44 | 4.36 | 4.39 | 4.10 | qfq | 22,940,040 | 100,810,519 | -0.45% |
| 2025-02-18 | 4.38 | 4.43 | 4.36 | 4.41 | 4.12 | qfq | 24,126,627 | 106,229,951 | 0.46% |
| 2025-02-17 | 4.38 | 4.41 | 4.34 | 4.39 | 4.10 | qfq | 20,912,802 | 91,610,930 | 0.00% |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.39 | 4.10 | qfq | 26,273,396 | 115,443,387 | -1.35% |
| 2025-02-13 | 4.46 | 4.50 | 4.43 | 4.45 | 4.15 | qfq | 21,807,900 | 97,211,059 | -0.45% |
| 2025-02-12 | 4.54 | 4.56 | 4.45 | 4.47 | 4.17 | qfq | 25,702,000 | 115,393,434 | -1.32% |
| 2025-02-11 | 4.49 | 4.61 | 4.48 | 4.53 | 4.23 | qfq | 29,796,769 | 135,592,847 | 0.67% |
| 2025-02-10 | 4.58 | 4.63 | 4.50 | 4.50 | 4.20 | qfq | 30,580,575 | 138,911,686 | -1.32% |
| 2025-02-07 | 4.44 | 4.57 | 4.43 | 4.56 | 4.26 | qfq | 36,775,338 | 166,101,568 | 2.47% |
| 2025-02-06 | 4.49 | 4.57 | 4.41 | 4.45 | 4.15 | qfq | 40,544,321 | 181,043,369 | -0.89% |
| 2025-02-05 | 4.66 | 4.67 | 4.48 | 4.49 | 4.19 | qfq | 44,575,168 | 203,078,807 | -3.23% |
| 2025-01-27 | 4.42 | 4.70 | 4.42 | 4.64 | 4.33 | qfq | 46,872,920 | 215,867,706 | 4.98% |
| 2025-01-24 | 4.33 | 4.47 | 4.32 | 4.42 | 4.13 | qfq | 34,946,653 | 153,964,167 | 2.08% |
| 2025-01-23 | 4.36 | 4.41 | 4.32 | 4.33 | 4.04 | qfq | 24,390,302 | 106,486,898 | -0.23% |
| 2025-01-22 | 4.31 | 4.36 | 4.27 | 4.34 | 4.05 | qfq | 21,471,295 | 92,838,200 | 0.46% |
| 2025-01-21 | 4.45 | 4.47 | 4.30 | 4.32 | 4.03 | qfq | 33,176,656 | 144,588,593 | -2.70% |
| 2025-01-20 | 4.46 | 4.50 | 4.42 | 4.44 | 4.14 | qfq | 36,252,400 | 161,702,052 | 0.23% |
| 2025-01-17 | 4.52 | 4.52 | 4.39 | 4.43 | 4.13 | qfq | 27,031,260 | 119,973,885 | -1.99% |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.52 | 4.22 | qfq | 39,849,987 | 178,287,464 | 1.80% |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.44 | 4.14 | qfq | 33,394,991 | 149,064,701 | -0.89% |
| 2025-01-14 | 4.51 | 4.54 | 4.38 | 4.48 | 4.18 | qfq | 56,055,801 | 249,436,799 | -0.44% |
| 2025-01-13 | 4.44 | 4.52 | 4.38 | 4.50 | 4.20 | qfq | 26,382,638 | 118,045,051 | 0.45% |
| 2025-01-10 | 4.55 | 4.59 | 4.43 | 4.48 | 4.18 | qfq | 33,279,452 | 150,372,396 | -0.67% |
| 2025-01-09 | 4.51 | 4.55 | 4.45 | 4.51 | 4.21 | qfq | 23,734,315 | 107,198,729 | 0.00% |
| 2025-01-08 | 4.51 | 4.57 | 4.41 | 4.51 | 4.21 | qfq | 38,750,550 | 174,038,526 | -0.66% |
| 2025-01-07 | 4.60 | 4.62 | 4.47 | 4.54 | 4.24 | qfq | 41,729,761 | 189,585,948 | -1.52% |
| 2025-01-06 | 4.58 | 4.63 | 4.50 | 4.61 | 4.30 | qfq | 51,278,655 | 234,239,916 | 0.44% |
| 2025-01-03 | 4.64 | 4.71 | 4.57 | 4.59 | 4.28 | qfq | 36,323,633 | 167,948,682 | 0.22% |
| 2025-01-02 | 4.69 | 4.78 | 4.54 | 4.58 | 4.27 | qfq | 49,271,824 | 229,835,990 | -2.35% |
| 2024-12-31 | 4.67 | 4.72 | 4.65 | 4.69 | 4.38 | qfq | 34,336,455 | 160,951,418 | 0.64% |
| 2024-12-30 | 4.60 | 4.69 | 4.57 | 4.66 | 4.35 | qfq | 33,527,915 | 155,498,920 | 0.65% |
| 2024-12-27 | 4.71 | 4.75 | 4.62 | 4.63 | 4.32 | qfq | 28,025,374 | 130,882,188 | -1.28% |
| 2024-12-26 | 4.64 | 4.70 | 4.59 | 4.69 | 4.38 | qfq | 26,860,341 | 125,014,942 | 1.52% |
| 2024-12-25 | 4.62 | 4.63 | 4.57 | 4.62 | 4.31 | qfq | 24,928,800 | 114,734,609 | 0.43% |
| 2024-12-24 | 4.55 | 4.62 | 4.55 | 4.60 | 4.29 | qfq | 26,201,578 | 120,443,677 | 0.66% |
| 2024-12-23 | 4.57 | 4.63 | 4.55 | 4.57 | 4.27 | qfq | 33,426,471 | 153,512,955 | -0.22% |
| 2024-12-20 | 4.69 | 4.73 | 4.56 | 4.58 | 4.27 | qfq | 39,912,281 | 183,629,517 | -2.76% |
| 2024-12-19 | 4.68 | 4.74 | 4.61 | 4.71 | 4.40 | qfq | 25,582,201 | 119,742,282 | 0.00% |
| 2024-12-18 | 4.62 | 4.78 | 4.62 | 4.71 | 4.40 | qfq | 43,781,027 | 206,498,802 | 1.73% |
| 2024-12-17 | 4.61 | 4.67 | 4.58 | 4.63 | 4.32 | qfq | 51,531,855 | 238,484,554 | 0.00% |
| 2024-12-16 | 4.48 | 4.65 | 4.48 | 4.63 | 4.32 | qfq | 63,581,549 | 291,518,362 | 2.89% |
| 2024-12-13 | 4.54 | 4.60 | 4.49 | 4.50 | 4.20 | qfq | 79,035,650 | 359,028,516 | -1.32% |
| 2024-12-12 | 4.53 | 4.58 | 4.47 | 4.56 | 4.26 | qfq | 42,402,029 | 192,975,045 | 0.44% |
| 2024-12-11 | 4.42 | 4.55 | 4.42 | 4.54 | 4.24 | qfq | 59,408,278 | 268,410,172 | 2.48% |
| 2024-12-10 | 4.56 | 4.57 | 4.41 | 4.43 | 4.13 | qfq | 49,329,128 | 221,116,583 | -1.12% |
| 2024-12-09 | 4.43 | 4.55 | 4.43 | 4.48 | 4.18 | qfq | 40,479,390 | 181,226,394 | 0.67% |
| 2024-12-06 | 4.37 | 4.46 | 4.35 | 4.45 | 4.15 | qfq | 43,429,730 | 192,356,612 | 2.06% |
| 2024-12-05 | 4.32 | 4.37 | 4.30 | 4.36 | 4.07 | qfq | 29,475,270 | 128,039,700 | 0.93% |
| 2024-12-04 | 4.28 | 4.34 | 4.25 | 4.32 | 4.03 | qfq | 32,917,924 | 141,683,776 | 0.93% |
| 2024-12-03 | 4.28 | 4.28 | 4.23 | 4.28 | 3.99 | qfq | 25,813,056 | 109,814,171 | 0.23% |
| 2024-12-02 | 4.18 | 4.30 | 4.16 | 4.27 | 3.99 | qfq | 54,338,269 | 230,127,864 | 2.64% |
| 2024-11-29 | 4.14 | 4.19 | 4.14 | 4.16 | 3.88 | qfq | 26,607,377 | 110,982,176 | 0.73% |
| 2024-11-28 | 4.15 | 4.17 | 4.11 | 4.13 | 3.85 | qfq | 19,036,886 | 78,856,617 | -0.48% |
| 2024-11-27 | 4.10 | 4.16 | 4.03 | 4.15 | 3.87 | qfq | 28,854,810 | 118,317,998 | 1.22% |
| 2024-11-26 | 4.09 | 4.13 | 4.07 | 4.10 | 3.83 | qfq | 20,462,090 | 83,959,362 | 0.24% |
| 2024-11-25 | 4.11 | 4.16 | 4.08 | 4.09 | 3.82 | qfq | 30,061,013 | 123,624,629 | -0.24% |
| 2024-11-22 | 4.23 | 4.30 | 4.10 | 4.10 | 3.83 | qfq | 42,069,399 | 176,015,911 | -3.07% |
| 2024-11-21 | 4.23 | 4.26 | 4.20 | 4.23 | 3.95 | qfq | 25,941,900 | 109,570,995 | -0.24% |
| 2024-11-20 | 4.23 | 4.25 | 4.20 | 4.24 | 3.96 | qfq | 31,275,476 | 131,928,661 | -0.24% |
| 2024-11-19 | 4.28 | 4.30 | 4.20 | 4.25 | 3.97 | qfq | 35,423,682 | 150,155,260 | -0.70% |
| 2024-11-18 | 4.24 | 4.34 | 4.23 | 4.28 | 3.99 | qfq | 51,229,266 | 220,246,914 | 1.66% |
| 2024-11-15 | 4.21 | 4.27 | 4.21 | 4.21 | 3.93 | qfq | 26,265,429 | 111,389,794 | -0.47% |
| 2024-11-14 | 4.30 | 4.32 | 4.22 | 4.23 | 3.95 | qfq | 33,477,904 | 142,582,107 | -1.86% |
| 2024-11-13 | 4.29 | 4.34 | 4.27 | 4.31 | 4.02 | qfq | 27,010,115 | 116,336,408 | 0.00% |
| 2024-11-12 | 4.35 | 4.39 | 4.28 | 4.31 | 4.02 | qfq | 49,219,270 | 213,349,536 | -1.15% |
| 2024-11-11 | 4.43 | 4.44 | 4.33 | 4.36 | 4.07 | qfq | 38,659,572 | 168,604,377 | -1.58% |
| 2024-11-08 | 4.53 | 4.55 | 4.41 | 4.43 | 4.13 | qfq | 46,214,635 | 205,629,883 | -1.56% |
| 2024-11-07 | 4.40 | 4.50 | 4.36 | 4.50 | 4.20 | qfq | 53,205,109 | 237,033,598 | 2.27% |
| 2024-11-06 | 4.47 | 4.48 | 4.38 | 4.40 | 4.11 | qfq | 52,839,080 | 232,979,439 | -1.57% |
| 2024-11-05 | 4.38 | 4.47 | 4.38 | 4.47 | 4.17 | qfq | 41,335,882 | 183,463,507 | 1.13% |
| 2024-11-04 | 4.38 | 4.42 | 4.30 | 4.42 | 4.13 | qfq | 41,406,509 | 181,285,659 | 0.91% |
| 2024-11-01 | 4.36 | 4.46 | 4.31 | 4.38 | 4.09 | qfq | 63,377,092 | 277,767,377 | 0.92% |
| 2024-10-31 | 4.28 | 4.38 | 4.25 | 4.34 | 4.05 | qfq | 41,962,984 | 181,635,222 | 1.40% |
| 2024-10-30 | 4.31 | 4.35 | 4.22 | 4.28 | 3.99 | qfq | 34,216,806 | 146,529,546 | -1.15% |
| 2024-10-29 | 4.51 | 4.52 | 4.30 | 4.33 | 4.04 | qfq | 68,726,015 | 298,618,804 | -3.78% |
| 2024-10-28 | 4.40 | 4.57 | 4.40 | 4.50 | 4.20 | qfq | 81,424,849 | 366,160,836 | 2.97% |
| 2024-10-25 | 4.32 | 4.38 | 4.31 | 4.37 | 4.08 | qfq | 27,064,111 | 117,807,098 | 0.69% |
| 2024-10-24 | 4.43 | 4.44 | 4.31 | 4.34 | 4.05 | qfq | 32,726,000 | 142,584,910 | -2.47% |
| 2024-10-23 | 4.49 | 4.52 | 4.43 | 4.45 | 4.15 | qfq | 34,298,882 | 153,009,235 | -0.89% |
| 2024-10-22 | 4.45 | 4.50 | 4.44 | 4.49 | 4.19 | qfq | 32,104,269 | 143,670,990 | 0.45% |
| 2024-10-21 | 4.63 | 4.64 | 4.45 | 4.47 | 4.17 | qfq | 51,074,104 | 230,003,830 | -2.83% |
| 2024-10-18 | 4.60 | 4.69 | 4.51 | 4.60 | 4.29 | qfq | 38,742,846 | 178,199,788 | 0.00% |
| 2024-10-17 | 4.67 | 4.70 | 4.60 | 4.60 | 4.29 | qfq | 22,966,789 | 106,732,568 | -1.29% |
| 2024-10-16 | 4.58 | 4.73 | 4.54 | 4.66 | 4.35 | qfq | 33,879,391 | 157,753,243 | 1.97% |
| 2024-10-15 | 4.71 | 4.75 | 4.56 | 4.57 | 4.27 | qfq | 30,257,334 | 140,318,764 | -3.18% |
| 2024-10-14 | 4.70 | 4.78 | 4.60 | 4.72 | 4.41 | qfq | 44,765,409 | 210,463,378 | 3.06% |
| 2024-10-11 | 4.68 | 4.75 | 4.54 | 4.58 | 4.27 | qfq | 35,276,218 | 163,582,223 | -2.14% |
| 2024-10-10 | 4.46 | 4.82 | 4.46 | 4.68 | 4.37 | qfq | 71,435,066 | 332,751,226 | 4.46% |
| 2024-10-09 | 4.70 | 4.70 | 4.46 | 4.48 | 4.18 | qfq | 80,773,671 | 369,669,788 | -5.68% |
| 2024-10-08 | 5.30 | 5.33 | 4.69 | 4.75 | 4.43 | qfq | 121,718,424 | 599,187,657 | -2.06% |
| 2024-09-30 | 4.71 | 4.93 | 4.66 | 4.85 | 4.53 | qfq | 97,550,017 | 468,626,836 | 5.21% |
| 2024-09-27 | 4.65 | 4.72 | 4.54 | 4.61 | 4.30 | qfq | 21,116,748 | 97,247,546 | 0.22% |
| 2024-09-26 | 4.36 | 4.60 | 4.32 | 4.60 | 4.29 | qfq | 37,666,948 | 169,338,164 | 5.02% |
| 2024-09-25 | 4.42 | 4.54 | 4.36 | 4.38 | 4.09 | qfq | 41,097,646 | 182,615,303 | 0.69% |
| 2024-09-24 | 4.06 | 4.35 | 4.06 | 4.35 | 4.06 | qfq | 42,971,560 | 182,743,434 | 4.82% |
| 2024-09-23 | 4.10 | 4.17 | 4.08 | 4.15 | 3.78 | qfq | 17,025,614 | 70,180,287 | 0.97% |
| 2024-09-20 | 4.12 | 4.14 | 4.04 | 4.11 | 3.74 | qfq | 17,977,210 | 73,767,010 | -0.24% |
| 2024-09-19 | 4.10 | 4.14 | 4.01 | 4.12 | 3.75 | qfq | 20,196,810 | 82,617,306 | 1.48% |
| 2024-09-18 | 4.06 | 4.08 | 3.98 | 4.06 | 3.70 | qfq | 22,480,527 | 90,242,183 | 0.74% |
| 2024-09-13 | 4.05 | 4.13 | 4.02 | 4.03 | 3.67 | qfq | 16,197,044 | 65,940,021 | 0.00% |
| 2024-09-12 | 4.07 | 4.08 | 4.00 | 4.03 | 3.67 | qfq | 14,313,246 | 57,784,653 | 0.25% |
| 2024-09-11 | 4.07 | 4.09 | 3.98 | 4.02 | 3.66 | qfq | 20,082,498 | 80,751,292 | -1.95% |
| 2024-09-10 | 4.09 | 4.12 | 4.03 | 4.10 | 3.73 | qfq | 19,755,155 | 80,612,961 | 0.49% |
| 2024-09-09 | 4.20 | 4.23 | 4.05 | 4.08 | 3.72 | qfq | 33,409,010 | 137,753,536 | -3.32% |
| 2024-09-06 | 4.27 | 4.33 | 4.21 | 4.22 | 3.84 | qfq | 17,095,900 | 73,026,870 | -0.94% |
| 2024-09-05 | 4.26 | 4.32 | 4.23 | 4.26 | 3.88 | qfq | 16,740,905 | 71,428,325 | -0.23% |
| 2024-09-04 | 4.22 | 4.29 | 4.18 | 4.27 | 3.89 | qfq | 19,720,400 | 83,829,034 | 0.71% |
| 2024-09-03 | 4.25 | 4.30 | 4.22 | 4.24 | 3.86 | qfq | 21,112,900 | 89,600,377 | -0.93% |
| 2024-09-02 | 4.23 | 4.31 | 4.14 | 4.28 | 3.90 | qfq | 31,740,820 | 135,010,555 | 1.18% |
| 2024-08-30 | 4.20 | 4.33 | 4.17 | 4.23 | 3.85 | qfq | 29,509,660 | 125,939,025 | 0.71% |
| 2024-08-29 | 4.20 | 4.23 | 4.15 | 4.20 | 3.83 | qfq | 17,960,633 | 75,340,010 | -0.24% |
| 2024-08-28 | 4.19 | 4.24 | 4.18 | 4.21 | 3.83 | qfq | 16,545,112 | 69,654,693 | 0.48% |
| 2024-08-27 | 4.27 | 4.28 | 4.13 | 4.19 | 3.82 | qfq | 26,342,330 | 110,020,810 | -1.87% |
| 2024-08-26 | 4.26 | 4.28 | 4.23 | 4.27 | 3.89 | qfq | 15,672,870 | 66,783,497 | 0.71% |
| 2024-08-23 | 4.24 | 4.29 | 4.22 | 4.24 | 3.86 | qfq | 16,155,259 | 68,650,937 | -0.24% |
| 2024-08-22 | 4.26 | 4.28 | 4.23 | 4.25 | 3.87 | qfq | 19,904,421 | 84,710,712 | -0.23% |
| 2024-08-21 | 4.30 | 4.31 | 4.19 | 4.26 | 3.88 | qfq | 30,556,881 | 129,325,186 | -0.93% |
| 2024-08-20 | 4.35 | 4.42 | 4.26 | 4.30 | 3.92 | qfq | 36,957,908 | 159,597,994 | 0.00% |
| 2024-08-19 | 4.25 | 4.36 | 4.24 | 4.30 | 3.92 | qfq | 29,306,300 | 126,477,284 | 0.94% |
| 2024-08-16 | 4.29 | 4.36 | 4.24 | 4.26 | 3.88 | qfq | 33,517,493 | 143,689,561 | -0.70% |
| 2024-08-15 | 4.35 | 4.38 | 4.26 | 4.29 | 3.91 | qfq | 38,255,380 | 164,655,994 | -1.38% |
| 2024-08-14 | 4.44 | 4.46 | 4.35 | 4.35 | 3.96 | qfq | 17,614,619 | 77,633,861 | -1.81% |
| 2024-08-13 | 4.41 | 4.45 | 4.38 | 4.43 | 4.04 | qfq | 15,520,180 | 68,507,027 | 0.00% |
| 2024-08-12 | 4.44 | 4.48 | 4.40 | 4.43 | 4.04 | qfq | 17,220,650 | 76,333,847 | -0.23% |
| 2024-08-09 | 4.52 | 4.52 | 4.43 | 4.44 | 4.04 | qfq | 25,098,100 | 112,023,952 | -1.55% |
| 2024-08-08 | 4.41 | 4.52 | 4.37 | 4.51 | 4.11 | qfq | 23,433,900 | 104,496,743 | 2.73% |
| 2024-08-07 | 4.33 | 4.49 | 4.32 | 4.39 | 4.00 | qfq | 36,557,263 | 161,845,300 | 1.39% |
| 2024-08-06 | 4.43 | 4.45 | 4.28 | 4.33 | 3.94 | qfq | 26,947,486 | 117,085,728 | -2.04% |
| 2024-08-05 | 4.46 | 4.49 | 4.40 | 4.42 | 4.03 | qfq | 32,469,440 | 143,836,160 | -1.34% |
| 2024-08-02 | 4.49 | 4.53 | 4.46 | 4.48 | 4.08 | qfq | 18,827,982 | 84,725,671 | -0.44% |
| 2024-08-01 | 4.55 | 4.57 | 4.45 | 4.50 | 4.10 | qfq | 27,242,248 | 122,751,646 | 0.00% |
| 2024-07-31 | 4.48 | 4.53 | 4.43 | 4.50 | 4.10 | qfq | 31,211,266 | 140,168,151 | 0.90% |
| 2024-07-30 | 4.48 | 4.51 | 4.43 | 4.46 | 4.06 | qfq | 16,070,200 | 71,634,635 | -0.45% |
| 2024-07-29 | 4.48 | 4.50 | 4.44 | 4.48 | 4.08 | qfq | 18,236,552 | 81,547,867 | 0.00% |
| 2024-07-26 | 4.49 | 4.52 | 4.44 | 4.48 | 4.08 | qfq | 20,029,652 | 89,498,900 | 0.00% |
| 2024-07-25 | 4.52 | 4.52 | 4.42 | 4.48 | 4.08 | qfq | 23,476,111 | 104,719,204 | -1.10% |
| 2024-07-24 | 4.40 | 4.54 | 4.37 | 4.53 | 4.13 | qfq | 45,461,812 | 203,864,281 | 3.42% |
| 2024-07-23 | 4.64 | 4.65 | 4.38 | 4.38 | 3.99 | qfq | 56,051,525 | 250,544,647 | -5.60% |
| 2024-07-22 | 4.75 | 4.77 | 4.61 | 4.64 | 4.23 | qfq | 36,575,706 | 169,924,143 | -2.73% |
| 2024-07-19 | 4.77 | 4.82 | 4.72 | 4.77 | 4.34 | qfq | 23,475,787 | 112,073,222 | 0.00% |
| 2024-07-18 | 4.84 | 4.86 | 4.71 | 4.77 | 4.34 | qfq | 33,282,646 | 158,165,085 | -2.25% |
| 2024-07-17 | 4.94 | 4.98 | 4.82 | 4.88 | 4.45 | qfq | 29,965,740 | 146,233,859 | -1.61% |
| 2024-07-16 | 5.02 | 5.05 | 4.93 | 4.96 | 4.52 | qfq | 23,354,000 | 116,242,692 | -1.78% |
| 2024-07-15 | 4.97 | 5.07 | 4.94 | 5.05 | 4.60 | qfq | 29,818,662 | 149,895,682 | 1.20% |
| 2024-07-12 | 5.07 | 5.12 | 4.98 | 4.99 | 4.55 | qfq | 34,916,945 | 175,418,262 | -1.19% |
| 2024-07-11 | 5.01 | 5.07 | 4.97 | 5.05 | 4.60 | qfq | 27,845,101 | 140,079,132 | 0.80% |
| 2024-07-10 | 5.14 | 5.17 | 4.95 | 5.01 | 4.56 | qfq | 41,041,601 | 206,769,676 | -2.91% |
| 2024-07-09 | 5.25 | 5.26 | 5.10 | 5.16 | 4.70 | qfq | 39,619,301 | 204,319,763 | -2.27% |
| 2024-07-08 | 5.12 | 5.29 | 5.11 | 5.28 | 4.81 | qfq | 48,965,600 | 255,255,547 | 2.92% |
| 2024-07-05 | 5.10 | 5.13 | 5.03 | 5.13 | 4.67 | qfq | 21,988,699 | 111,772,390 | 0.98% |
| 2024-07-04 | 5.11 | 5.14 | 5.06 | 5.08 | 4.63 | qfq | 21,650,920 | 110,433,743 | -0.59% |
| 2024-07-03 | 5.10 | 5.17 | 5.07 | 5.11 | 4.65 | qfq | 32,271,700 | 165,282,833 | 0.39% |
| 2024-07-02 | 5.08 | 5.12 | 5.01 | 5.09 | 4.64 | qfq | 26,261,310 | 133,079,992 | 0.79% |
| 2024-07-01 | 4.98 | 5.10 | 4.96 | 5.05 | 4.60 | qfq | 30,881,332 | 156,255,706 | 1.41% |
| 2024-06-28 | 5.02 | 5.04 | 4.96 | 4.98 | 4.54 | qfq | 28,532,054 | 142,503,441 | -0.99% |
| 2024-06-27 | 5.09 | 5.09 | 4.98 | 5.03 | 4.58 | qfq | 24,195,488 | 121,662,565 | -0.59% |
| 2024-06-26 | 4.98 | 5.08 | 4.95 | 5.06 | 4.61 | qfq | 30,409,693 | 152,482,285 | 1.61% |
| 2024-06-25 | 4.94 | 5.04 | 4.91 | 4.98 | 4.54 | qfq | 27,933,477 | 139,113,655 | 1.01% |
| 2024-06-24 | 4.91 | 4.97 | 4.87 | 4.93 | 4.49 | qfq | 27,794,680 | 136,907,312 | 0.00% |
| 2024-06-21 | 4.96 | 5.02 | 4.93 | 4.93 | 4.49 | qfq | 22,725,265 | 112,775,624 | -1.00% |
| 2024-06-20 | 4.95 | 5.10 | 4.94 | 4.98 | 4.54 | qfq | 28,967,063 | 145,584,929 | 0.20% |
| 2024-06-19 | 4.95 | 4.98 | 4.88 | 4.97 | 4.53 | qfq | 26,467,600 | 130,589,539 | -0.20% |
| 2024-06-18 | 4.94 | 4.99 | 4.89 | 4.98 | 4.54 | qfq | 24,073,700 | 119,159,090 | 1.43% |
| 2024-06-17 | 5.09 | 5.09 | 4.88 | 4.91 | 4.47 | qfq | 46,155,760 | 227,546,390 | -2.58% |
| 2024-06-14 | 4.97 | 5.08 | 4.89 | 5.04 | 4.59 | qfq | 60,995,298 | 304,917,308 | 1.00% |
| 2024-06-13 | 5.02 | 5.03 | 4.91 | 4.99 | 4.55 | qfq | 28,044,187 | 138,928,587 | -0.40% |
| 2024-06-12 | 5.00 | 5.04 | 4.91 | 5.01 | 4.56 | qfq | 27,270,890 | 135,902,093 | 0.20% |
| 2024-06-11 | 5.11 | 5.12 | 4.96 | 5.00 | 4.55 | qfq | 30,462,660 | 152,845,587 | -1.96% |
| 2024-06-07 | 5.05 | 5.15 | 5.03 | 5.10 | 4.65 | qfq | 27,987,054 | 142,358,567 | 1.19% |
| 2024-06-06 | 5.02 | 5.14 | 5.01 | 5.04 | 4.59 | qfq | 31,175,701 | 158,481,336 | 0.20% |
| 2024-06-05 | 5.14 | 5.18 | 5.00 | 5.03 | 4.58 | qfq | 31,937,600 | 161,409,567 | -2.14% |
| 2024-06-04 | 5.08 | 5.18 | 5.03 | 5.14 | 4.68 | qfq | 26,546,475 | 135,129,817 | 1.38% |
| 2024-06-03 | 5.08 | 5.22 | 5.03 | 5.07 | 4.62 | qfq | 41,384,400 | 212,119,269 | -1.36% |
| 2024-05-31 | 5.16 | 5.30 | 5.14 | 5.14 | 4.68 | qfq | 70,960,901 | 367,992,405 | -0.39% |
| 2024-05-30 | 5.11 | 5.19 | 5.11 | 5.16 | 4.70 | qfq | 35,842,873 | 184,514,859 | 1.18% |
| 2024-05-29 | 5.02 | 5.15 | 4.98 | 5.10 | 4.65 | qfq | 38,650,916 | 196,819,122 | 1.80% |
| 2024-05-28 | 5.04 | 5.05 | 4.95 | 5.01 | 4.56 | qfq | 22,062,153 | 110,401,160 | 0.00% |
| 2024-05-27 | 4.89 | 5.10 | 4.89 | 5.01 | 4.56 | qfq | 36,574,881 | 183,837,320 | 2.24% |
| 2024-05-24 | 4.84 | 5.02 | 4.84 | 4.90 | 4.46 | qfq | 35,609,641 | 176,517,814 | -0.41% |
| 2024-05-23 | 5.02 | 5.03 | 4.88 | 4.92 | 4.48 | qfq | 52,793,161 | 260,323,778 | -1.99% |
| 2024-05-22 | 5.05 | 5.16 | 5.00 | 5.02 | 4.57 | qfq | 48,673,101 | 246,623,132 | -0.40% |
| 2024-05-21 | 5.07 | 5.11 | 5.02 | 5.04 | 4.59 | qfq | 27,329,500 | 138,141,449 | -1.18% |
| 2024-05-20 | 5.12 | 5.14 | 5.00 | 5.10 | 4.65 | qfq | 40,433,774 | 205,322,216 | 0.79% |
| 2024-05-17 | 5.11 | 5.14 | 4.94 | 5.06 | 4.61 | qfq | 56,896,501 | 285,569,675 | -1.17% |
| 2024-05-16 | 5.17 | 5.22 | 5.09 | 5.12 | 4.66 | qfq | 39,171,201 | 201,711,278 | -0.97% |
| 2024-05-15 | 5.17 | 5.24 | 5.15 | 5.17 | 4.71 | qfq | 22,331,901 | 115,786,388 | -0.19% |
| 2024-05-14 | 5.30 | 5.35 | 5.17 | 5.18 | 4.72 | qfq | 41,594,731 | 217,775,670 | -1.89% |
| 2024-05-13 | 5.20 | 5.33 | 5.13 | 5.28 | 4.81 | qfq | 48,302,470 | 252,863,676 | 1.54% |
| 2024-05-10 | 5.06 | 5.21 | 5.03 | 5.20 | 4.74 | qfq | 56,163,968 | 289,284,755 | -1.33% |
| 2024-05-09 | 5.30 | 5.36 | 5.25 | 5.27 | 4.57 | qfq | 38,899,543 | 205,725,299 | -0.57% |
| 2024-05-08 | 5.43 | 5.45 | 5.26 | 5.30 | 4.60 | qfq | 46,551,313 | 247,688,223 | -2.57% |
| 2024-05-07 | 5.46 | 5.52 | 5.42 | 5.44 | 4.72 | qfq | 35,946,452 | 196,331,600 | -0.37% |
| 2024-05-06 | 5.43 | 5.52 | 5.38 | 5.46 | 4.74 | qfq | 40,969,657 | 223,537,906 | 0.37% |
| 2024-04-30 | 5.37 | 5.55 | 5.33 | 5.44 | 4.72 | qfq | 49,351,964 | 269,317,719 | 2.06% |
| 2024-04-29 | 5.29 | 5.36 | 5.17 | 5.33 | 4.62 | qfq | 42,984,537 | 227,000,977 | 0.00% |
| 2024-04-26 | 5.30 | 5.40 | 5.21 | 5.33 | 4.62 | qfq | 42,932,114 | 227,703,219 | 0.19% |
| 2024-04-25 | 5.26 | 5.36 | 5.22 | 5.32 | 4.62 | qfq | 41,943,368 | 222,661,690 | 1.33% |
| 2024-04-24 | 5.15 | 5.27 | 5.10 | 5.25 | 4.56 | qfq | 33,796,900 | 175,105,526 | 1.74% |
| 2024-04-23 | 5.32 | 5.38 | 5.13 | 5.16 | 4.48 | qfq | 57,583,100 | 298,896,990 | -3.01% |
| 2024-04-22 | 5.42 | 5.49 | 5.30 | 5.32 | 4.62 | qfq | 41,623,794 | 223,524,124 | -1.85% |
| 2024-04-19 | 5.26 | 5.50 | 5.23 | 5.42 | 4.70 | qfq | 46,387,979 | 250,992,566 | 2.26% |
| 2024-04-18 | 5.25 | 5.33 | 5.19 | 5.30 | 4.60 | qfq | 43,571,700 | 229,032,937 | 0.95% |
| 2024-04-17 | 5.01 | 5.25 | 5.01 | 5.25 | 4.56 | qfq | 47,032,950 | 242,276,420 | 3.96% |
| 2024-04-16 | 5.08 | 5.16 | 5.02 | 5.05 | 4.38 | qfq | 46,533,013 | 236,954,877 | -0.39% |
| 2024-04-15 | 5.03 | 5.14 | 4.93 | 5.07 | 4.40 | qfq | 39,829,160 | 201,647,274 | 1.20% |
| 2024-04-12 | 5.00 | 5.05 | 4.96 | 5.01 | 4.35 | qfq | 26,928,273 | 135,011,892 | 0.40% |
| 2024-04-11 | 4.86 | 5.06 | 4.83 | 4.99 | 4.33 | qfq | 42,062,851 | 209,529,868 | 1.84% |
| 2024-04-10 | 4.81 | 4.96 | 4.80 | 4.90 | 4.25 | qfq | 34,725,320 | 169,747,171 | 1.66% |
| 2024-04-09 | 4.78 | 4.83 | 4.72 | 4.82 | 4.18 | qfq | 33,585,417 | 160,774,720 | 0.84% |
| 2024-04-08 | 4.87 | 4.90 | 4.77 | 4.78 | 4.15 | qfq | 33,380,897 | 161,524,370 | -2.05% |
| 2024-04-03 | 4.80 | 4.88 | 4.75 | 4.88 | 4.23 | qfq | 33,287,014 | 160,615,750 | 1.88% |
| 2024-04-02 | 4.69 | 4.81 | 4.69 | 4.79 | 4.16 | qfq | 32,966,021 | 157,428,509 | 2.13% |
| 2024-04-01 | 4.71 | 4.75 | 4.66 | 4.69 | 4.07 | qfq | 30,379,640 | 142,577,757 | -0.42% |
| 2024-03-29 | 4.63 | 4.73 | 4.63 | 4.71 | 4.09 | qfq | 26,912,961 | 126,505,448 | 1.73% |
| 2024-03-28 | 4.62 | 4.70 | 4.56 | 4.63 | 4.02 | qfq | 32,309,343 | 149,972,345 | 0.22% |
| 2024-03-27 | 4.54 | 4.69 | 4.52 | 4.62 | 4.01 | qfq | 45,586,187 | 210,573,231 | 1.99% |
| 2024-03-26 | 4.49 | 4.58 | 4.49 | 4.53 | 3.93 | qfq | 29,284,358 | 132,983,332 | 0.67% |
| 2024-03-25 | 4.53 | 4.57 | 4.48 | 4.50 | 3.90 | qfq | 33,967,449 | 153,601,661 | -0.22% |
| 2024-03-22 | 4.48 | 4.54 | 4.44 | 4.51 | 3.91 | qfq | 28,517,385 | 128,222,491 | 0.00% |
| 2024-03-21 | 4.45 | 4.54 | 4.43 | 4.51 | 3.91 | qfq | 29,793,421 | 133,593,423 | 1.12% |
| 2024-03-20 | 4.51 | 4.56 | 4.44 | 4.46 | 3.87 | qfq | 29,687,645 | 133,206,416 | -1.55% |
| 2024-03-19 | 4.47 | 4.55 | 4.46 | 4.53 | 3.93 | qfq | 40,600,327 | 183,322,655 | 1.57% |
| 2024-03-18 | 4.51 | 4.52 | 4.41 | 4.46 | 3.87 | qfq | 47,067,701 | 209,700,997 | -1.76% |
| 2024-03-15 | 4.43 | 4.54 | 4.37 | 4.54 | 3.94 | qfq | 47,257,540 | 211,415,040 | 2.71% |
| 2024-03-14 | 4.46 | 4.52 | 4.40 | 4.42 | 3.84 | qfq | 38,241,136 | 170,099,623 | -0.67% |
| 2024-03-13 | 4.41 | 4.49 | 4.34 | 4.45 | 3.86 | qfq | 46,898,694 | 207,236,932 | 0.68% |
| 2024-03-12 | 4.51 | 4.53 | 4.32 | 4.42 | 3.84 | qfq | 64,513,311 | 283,808,385 | -2.00% |
| 2024-03-11 | 4.59 | 4.75 | 4.43 | 4.51 | 3.91 | qfq | 71,008,721 | 323,452,479 | -2.17% |
| 2024-03-08 | 4.49 | 4.64 | 4.48 | 4.61 | 4.00 | qfq | 53,851,692 | 245,736,576 | 3.13% |
| 2024-03-07 | 4.31 | 4.54 | 4.30 | 4.47 | 3.88 | qfq | 68,639,080 | 306,247,875 | 3.95% |
| 2024-03-06 | 4.32 | 4.39 | 4.28 | 4.30 | 3.73 | qfq | 24,580,057 | 106,483,907 | -0.23% |
| 2024-03-05 | 4.32 | 4.35 | 4.26 | 4.31 | 3.74 | qfq | 36,684,958 | 157,821,797 | -0.23% |
| 2024-03-04 | 4.23 | 4.33 | 4.18 | 4.32 | 3.75 | qfq | 43,594,700 | 186,170,031 | 1.89% |
| 2024-03-01 | 4.27 | 4.40 | 4.21 | 4.24 | 3.68 | qfq | 40,491,768 | 173,604,061 | -0.24% |
| 2024-02-29 | 4.18 | 4.26 | 4.18 | 4.25 | 3.69 | qfq | 37,350,569 | 157,847,034 | 1.19% |
| 2024-02-28 | 4.18 | 4.28 | 4.14 | 4.20 | 3.64 | qfq | 49,851,740 | 210,079,595 | 0.72% |
| 2024-02-27 | 4.16 | 4.25 | 4.11 | 4.17 | 3.62 | qfq | 42,648,262 | 178,429,291 | 0.24% |
| 2024-02-26 | 4.14 | 4.19 | 4.10 | 4.16 | 3.61 | qfq | 43,278,800 | 179,459,655 | 0.24% |
| 2024-02-23 | 4.15 | 4.20 | 4.10 | 4.15 | 3.60 | qfq | 50,147,061 | 207,758,555 | -1.66% |
| 2024-02-22 | 4.17 | 4.30 | 4.15 | 4.22 | 3.66 | qfq | 34,370,826 | 145,104,710 | 0.96% |
| 2024-02-21 | 4.18 | 4.25 | 4.12 | 4.18 | 3.63 | qfq | 47,563,958 | 199,456,409 | -0.95% |
| 2024-02-20 | 4.09 | 4.30 | 4.09 | 4.22 | 3.66 | qfq | 64,869,085 | 273,678,701 | 3.43% |
| 2024-02-19 | 4.14 | 4.14 | 4.01 | 4.08 | 3.54 | qfq | 71,710,151 | 291,755,668 | -0.24% |
| 2024-02-08 | 4.00 | 4.20 | 3.98 | 4.09 | 3.55 | qfq | 91,097,487 | 375,639,518 | 2.25% |
| 2024-02-07 | 3.81 | 4.01 | 3.77 | 4.00 | 3.47 | qfq | 100,522,606 | 396,444,969 | 5.54% |
| 2024-02-06 | 3.62 | 3.82 | 3.61 | 3.79 | 3.29 | qfq | 65,822,360 | 245,192,415 | 3.55% |
| 2024-02-05 | 3.64 | 3.77 | 3.57 | 3.66 | 3.18 | qfq | 74,527,084 | 272,285,128 | 0.55% |
| 2024-02-02 | 3.70 | 3.80 | 3.56 | 3.64 | 3.16 | qfq | 80,985,181 | 299,546,848 | -1.09% |
| 2024-02-01 | 3.70 | 3.76 | 3.66 | 3.68 | 3.19 | qfq | 48,652,200 | 180,336,386 | -0.54% |
| 2024-01-31 | 3.67 | 3.76 | 3.67 | 3.70 | 3.21 | qfq | 39,900,872 | 148,195,281 | 0.00% |
| 2024-01-30 | 3.76 | 3.78 | 3.69 | 3.70 | 3.21 | qfq | 40,175,210 | 150,686,695 | -1.33% |
| 2024-01-29 | 3.75 | 3.82 | 3.73 | 3.75 | 3.25 | qfq | 38,841,797 | 146,746,563 | 0.27% |
| 2024-01-26 | 3.70 | 3.77 | 3.69 | 3.74 | 3.25 | qfq | 42,532,046 | 159,125,084 | 1.63% |
| 2024-01-25 | 3.56 | 3.72 | 3.54 | 3.68 | 3.19 | qfq | 61,414,536 | 225,184,634 | 3.95% |
| 2024-01-24 | 3.47 | 3.58 | 3.43 | 3.54 | 3.07 | qfq | 34,898,576 | 121,727,798 | 1.72% |
| 2024-01-23 | 3.40 | 3.50 | 3.33 | 3.48 | 3.02 | qfq | 39,779,277 | 136,374,252 | 2.05% |
| 2024-01-22 | 3.58 | 3.58 | 3.37 | 3.41 | 2.96 | qfq | 39,281,800 | 137,076,123 | -4.21% |
| 2024-01-19 | 3.64 | 3.64 | 3.56 | 3.56 | 3.09 | qfq | 25,154,402 | 90,297,267 | -2.20% |
| 2024-01-18 | 3.67 | 3.69 | 3.50 | 3.64 | 3.16 | qfq | 44,028,275 | 158,072,517 | -1.09% |
| 2024-01-17 | 3.67 | 3.73 | 3.64 | 3.68 | 3.19 | qfq | 40,413,030 | 149,783,265 | 0.27% |
| 2024-01-16 | 3.52 | 3.70 | 3.51 | 3.67 | 3.18 | qfq | 76,447,386 | 276,963,678 | 3.67% |
| 2024-01-15 | 3.50 | 3.57 | 3.41 | 3.54 | 3.07 | qfq | 123,876,328 | 432,961,622 | -3.80% |
| 2024-01-11 | 3.68 | 3.69 | 3.67 | 3.68 | 3.19 | qfq | 100,759,000 | 370,929,783 | -0.27% |
| 2024-01-10 | 3.69 | 3.71 | 3.68 | 3.69 | 3.20 | qfq | 50,870,773 | 188,088,949 | -0.27% |
| 2024-01-09 | 3.71 | 3.71 | 3.68 | 3.70 | 3.21 | qfq | 51,777,443 | 191,305,283 | 0.00% |
| 2024-01-08 | 3.85 | 3.88 | 3.69 | 3.70 | 3.21 | qfq | 89,413,898 | 333,455,734 | -4.15% |
| 2024-01-05 | 3.87 | 3.92 | 3.84 | 3.86 | 3.35 | qfq | 113,357,794 | 439,993,035 | 0.00% |
| 2024-01-04 | 3.75 | 3.90 | 3.74 | 3.86 | 3.35 | qfq | 102,696,924 | 393,482,921 | 3.21% |
| 2024-01-03 | 3.71 | 3.77 | 3.71 | 3.74 | 3.25 | qfq | 43,918,556 | 164,204,345 | 0.54% |
| 2024-01-02 | 3.70 | 3.72 | 3.70 | 3.72 | 3.23 | qfq | 53,450,456 | 198,345,366 | 0.54% |
| 2023-12-29 | 3.70 | 3.71 | 3.69 | 3.70 | 3.21 | qfq | 28,406,751 | 105,231,004 | 0.00% |
| 2023-12-28 | 3.70 | 3.72 | 3.69 | 3.70 | 3.21 | qfq | 37,314,508 | 138,294,789 | -0.27% |
| 2023-12-27 | 3.70 | 3.71 | 3.69 | 3.71 | 3.22 | qfq | 44,412,796 | 164,268,312 | 0.54% |
| 2023-12-26 | 3.69 | 3.70 | 3.69 | 3.69 | 3.20 | qfq | 34,004,660 | 125,609,762 | 0.00% |
| 2023-12-25 | 3.69 | 3.70 | 3.69 | 3.69 | 3.20 | qfq | 31,218,697 | 115,324,198 | -0.27% |
| 2023-12-22 | 3.68 | 3.71 | 3.68 | 3.70 | 3.21 | qfq | 69,471,566 | 256,661,594 | 0.27% |
| 2023-12-21 | 3.69 | 3.70 | 3.68 | 3.69 | 3.20 | qfq | 58,439,308 | 215,484,130 | 0.00% |
| 2023-12-20 | 3.70 | 3.71 | 3.69 | 3.69 | 3.20 | qfq | 46,190,308 | 170,682,670 | -0.27% |
| 2023-12-19 | 3.71 | 3.71 | 3.69 | 3.70 | 3.21 | qfq | 39,196,560 | 145,088,575 | -0.27% |
| 2023-12-18 | 3.70 | 3.72 | 3.70 | 3.71 | 3.22 | qfq | 56,895,433 | 210,852,720 | 0.27% |
| 2023-12-15 | 3.73 | 3.73 | 3.70 | 3.70 | 3.21 | qfq | 35,498,100 | 131,805,189 | -0.54% |
| 2023-12-14 | 3.71 | 3.74 | 3.70 | 3.72 | 3.23 | qfq | 37,479,524 | 139,523,554 | 0.27% |
| 2023-12-13 | 3.70 | 3.72 | 3.69 | 3.71 | 3.22 | qfq | 44,500,036 | 164,918,948 | 0.00% |
| 2023-12-12 | 3.74 | 3.74 | 3.70 | 3.71 | 3.22 | qfq | 61,244,957 | 227,349,344 | -2.37% |
| 2023-12-11 | 3.82 | 3.82 | 3.68 | 3.80 | 3.30 | qfq | 121,048,871 | 451,428,687 | -1.55% |
| 2023-12-08 | 3.72 | 3.86 | 3.71 | 3.86 | 3.35 | qfq | 87,352,762 | 330,332,428 | 4.04% |
| 2023-12-07 | 3.70 | 3.72 | 3.69 | 3.71 | 3.22 | qfq | 45,612,585 | 169,206,166 | 0.00% |
| 2023-12-06 | 3.73 | 3.73 | 3.70 | 3.71 | 3.22 | qfq | 39,112,100 | 144,967,302 | 0.00% |
| 2023-12-05 | 3.74 | 3.74 | 3.71 | 3.71 | 3.22 | qfq | 21,853,502 | 81,331,630 | -0.80% |
| 2023-12-04 | 3.75 | 3.76 | 3.72 | 3.74 | 3.25 | qfq | 27,948,535 | 104,484,929 | -0.27% |
| 2023-12-01 | 3.72 | 3.76 | 3.71 | 3.75 | 3.25 | qfq | 32,080,740 | 120,054,801 | 1.08% |
| 2023-11-30 | 3.74 | 3.74 | 3.70 | 3.71 | 3.22 | qfq | 22,461,000 | 83,518,126 | -0.27% |
| 2023-11-29 | 3.75 | 3.76 | 3.72 | 3.72 | 3.23 | qfq | 20,935,301 | 78,289,544 | -0.80% |
| 2023-11-28 | 3.74 | 3.76 | 3.72 | 3.75 | 3.25 | qfq | 22,595,683 | 84,378,784 | 0.27% |
| 2023-11-27 | 3.76 | 3.77 | 3.73 | 3.74 | 3.25 | qfq | 22,714,940 | 85,000,234 | -0.53% |
| 2023-11-24 | 3.73 | 3.77 | 3.73 | 3.76 | 3.26 | qfq | 32,922,520 | 123,624,118 | 0.80% |
| 2023-11-23 | 3.72 | 3.74 | 3.71 | 3.73 | 3.24 | qfq | 20,775,440 | 77,328,628 | 0.54% |
| 2023-11-22 | 3.74 | 3.74 | 3.71 | 3.71 | 3.22 | qfq | 17,988,300 | 66,910,578 | -0.54% |
| 2023-11-21 | 3.73 | 3.76 | 3.73 | 3.73 | 3.24 | qfq | 22,737,400 | 85,098,122 | 0.00% |
| 2023-11-20 | 3.72 | 3.76 | 3.72 | 3.73 | 3.24 | qfq | 25,957,500 | 97,086,960 | 0.54% |
| 2023-11-17 | 3.76 | 3.77 | 3.71 | 3.71 | 3.22 | qfq | 33,621,796 | 125,656,163 | -1.07% |
| 2023-11-16 | 3.75 | 3.77 | 3.75 | 3.75 | 3.25 | qfq | 34,632,900 | 130,407,831 | -0.27% |
| 2023-11-15 | 3.76 | 3.77 | 3.73 | 3.76 | 3.26 | qfq | 21,315,449 | 80,064,393 | 0.27% |
| 2023-11-14 | 3.74 | 3.77 | 3.73 | 3.75 | 3.25 | qfq | 31,859,179 | 119,618,014 | 0.54% |
| 2023-11-13 | 3.71 | 3.74 | 3.69 | 3.73 | 3.24 | qfq | 37,289,800 | 138,510,785 | 0.81% |
| 2023-11-10 | 3.70 | 3.71 | 3.69 | 3.70 | 3.21 | qfq | 27,487,882 | 101,699,238 | 0.27% |
| 2023-11-09 | 3.69 | 3.71 | 3.69 | 3.69 | 3.20 | qfq | 25,019,303 | 92,429,905 | -0.27% |
| 2023-11-08 | 3.71 | 3.73 | 3.69 | 3.70 | 3.21 | qfq | 38,364,710 | 142,075,059 | -0.27% |
| 2023-11-07 | 3.69 | 3.73 | 3.69 | 3.71 | 3.22 | qfq | 25,495,672 | 94,592,941 | 0.27% |
| 2023-11-06 | 3.76 | 3.77 | 3.68 | 3.70 | 3.21 | qfq | 61,790,538 | 228,549,953 | -1.60% |
| 2023-11-03 | 3.81 | 3.83 | 3.76 | 3.76 | 3.26 | qfq | 24,996,948 | 94,893,659 | -1.05% |
| 2023-11-02 | 3.82 | 3.83 | 3.79 | 3.80 | 3.30 | qfq | 22,623,500 | 86,108,014 | -0.52% |
| 2023-11-01 | 3.81 | 3.83 | 3.78 | 3.82 | 3.31 | qfq | 33,112,297 | 126,107,240 | 0.53% |
| 2023-10-31 | 3.79 | 3.82 | 3.76 | 3.80 | 3.30 | qfq | 25,695,818 | 97,545,884 | 0.00% |
| 2023-10-30 | 3.80 | 3.87 | 3.78 | 3.80 | 3.30 | qfq | 39,380,157 | 150,382,289 | 0.80% |
| 2023-10-27 | 3.79 | 3.84 | 3.76 | 3.77 | 3.27 | qfq | 34,807,199 | 132,210,418 | -0.26% |
| 2023-10-26 | 3.75 | 3.82 | 3.74 | 3.78 | 3.28 | qfq | 22,486,231 | 85,091,797 | 0.80% |
| 2023-10-25 | 3.70 | 3.77 | 3.70 | 3.75 | 3.25 | qfq | 36,611,815 | 136,889,107 | 1.63% |
| 2023-10-24 | 3.68 | 3.70 | 3.67 | 3.69 | 3.20 | qfq | 31,310,660 | 115,409,965 | 0.54% |
| 2023-10-23 | 3.67 | 3.70 | 3.66 | 3.67 | 3.18 | qfq | 43,408,781 | 159,846,798 | 0.27% |
| 2023-10-20 | 3.67 | 3.69 | 3.66 | 3.66 | 3.18 | qfq | 24,882,753 | 91,294,861 | -0.54% |
| 2023-10-19 | 3.70 | 3.72 | 3.67 | 3.68 | 3.19 | qfq | 41,404,658 | 152,874,025 | -0.81% |
| 2023-10-18 | 3.74 | 3.75 | 3.70 | 3.71 | 3.22 | qfq | 34,039,109 | 126,542,776 | -0.80% |
| 2023-10-17 | 3.74 | 3.79 | 3.73 | 3.74 | 3.25 | qfq | 20,710,900 | 77,773,187 | -0.27% |
| 2023-10-16 | 3.72 | 3.76 | 3.72 | 3.75 | 3.25 | qfq | 34,659,520 | 129,675,239 | 1.63% |
| 2023-10-13 | 3.71 | 3.72 | 3.69 | 3.69 | 3.20 | qfq | 11,789,300 | 43,693,325 | -0.81% |
| 2023-10-12 | 3.67 | 3.73 | 3.67 | 3.72 | 3.23 | qfq | 24,373,627 | 90,400,132 | 1.64% |
| 2023-10-11 | 3.72 | 3.73 | 3.66 | 3.66 | 3.18 | qfq | 29,679,400 | 109,366,859 | -1.61% |
| 2023-10-10 | 3.72 | 3.74 | 3.70 | 3.72 | 3.23 | qfq | 24,355,472 | 90,616,822 | -0.27% |
| 2023-10-09 | 3.70 | 3.76 | 3.68 | 3.73 | 3.24 | qfq | 37,403,200 | 139,508,475 | 0.81% |
| 2023-09-28 | 3.69 | 3.73 | 3.69 | 3.70 | 3.21 | qfq | 16,056,870 | 59,577,998 | 0.00% |
| 2023-09-27 | 3.71 | 3.72 | 3.68 | 3.70 | 3.21 | qfq | 22,061,900 | 81,564,303 | 0.00% |
| 2023-09-26 | 3.73 | 3.74 | 3.69 | 3.70 | 3.21 | qfq | 19,808,000 | 73,499,228 | -0.80% |
| 2023-09-25 | 3.70 | 3.78 | 3.70 | 3.73 | 3.24 | qfq | 31,541,060 | 118,177,636 | 0.27% |
| 2023-09-22 | 3.73 | 3.75 | 3.71 | 3.72 | 3.23 | qfq | 21,007,537 | 78,182,856 | -0.27% |
| 2023-09-21 | 3.74 | 3.76 | 3.71 | 3.73 | 3.24 | qfq | 25,667,600 | 95,854,232 | -0.53% |
| 2023-09-20 | 3.75 | 3.78 | 3.74 | 3.75 | 3.25 | qfq | 36,497,800 | 137,346,528 | -0.27% |
| 2023-09-19 | 3.73 | 3.79 | 3.73 | 3.76 | 3.26 | qfq | 56,265,672 | 211,921,995 | 0.53% |
| 2023-09-18 | 3.75 | 3.75 | 3.68 | 3.74 | 3.25 | qfq | 27,630,020 | 102,756,181 | 0.00% |
| 2023-09-15 | 3.73 | 3.77 | 3.73 | 3.74 | 3.25 | qfq | 41,942,580 | 157,247,448 | 0.27% |
| 2023-09-14 | 3.72 | 3.74 | 3.70 | 3.73 | 3.24 | qfq | 17,927,779 | 66,676,037 | 0.54% |
| 2023-09-13 | 3.70 | 3.73 | 3.69 | 3.71 | 3.22 | qfq | 27,077,700 | 100,569,471 | 0.54% |
| 2023-09-12 | 3.69 | 3.71 | 3.67 | 3.69 | 3.20 | qfq | 19,638,900 | 72,505,422 | 0.00% |
| 2023-09-11 | 3.67 | 3.73 | 3.67 | 3.69 | 3.20 | qfq | 19,771,460 | 73,181,379 | 0.54% |
| 2023-09-08 | 3.72 | 3.72 | 3.66 | 3.67 | 3.18 | qfq | 16,482,502 | 60,639,044 | -1.34% |
| 2023-09-07 | 3.71 | 3.74 | 3.70 | 3.72 | 3.23 | qfq | 22,310,550 | 82,988,128 | 0.54% |
| 2023-09-06 | 3.71 | 3.72 | 3.68 | 3.70 | 3.21 | qfq | 19,566,300 | 72,403,907 | -0.80% |
| 2023-09-05 | 3.74 | 3.75 | 3.68 | 3.73 | 3.24 | qfq | 26,114,792 | 96,908,669 | -0.27% |
| 2023-09-04 | 3.71 | 3.79 | 3.71 | 3.74 | 3.25 | qfq | 58,280,485 | 218,575,049 | 0.54% |
| 2023-09-01 | 3.66 | 3.72 | 3.66 | 3.72 | 3.23 | qfq | 32,973,661 | 121,925,257 | 1.64% |
| 2023-08-31 | 3.64 | 3.69 | 3.64 | 3.66 | 3.18 | qfq | 22,851,201 | 83,689,915 | 0.55% |
| 2023-08-30 | 3.64 | 3.67 | 3.63 | 3.64 | 3.16 | qfq | 26,266,270 | 95,797,164 | 0.00% |
| 2023-08-29 | 3.64 | 3.66 | 3.59 | 3.64 | 3.16 | qfq | 34,799,663 | 126,373,058 | 0.28% |
| 2023-08-28 | 3.73 | 3.78 | 3.62 | 3.63 | 3.15 | qfq | 45,526,161 | 167,719,456 | -0.55% |
| 2023-08-25 | 3.60 | 3.66 | 3.60 | 3.65 | 3.17 | qfq | 17,901,053 | 65,106,260 | 1.39% |
| 2023-08-24 | 3.64 | 3.66 | 3.60 | 3.60 | 3.12 | qfq | 20,144,701 | 72,967,300 | -0.83% |
| 2023-08-23 | 3.63 | 3.67 | 3.61 | 3.63 | 3.15 | qfq | 19,684,612 | 71,732,695 | 0.28% |
| 2023-08-22 | 3.63 | 3.65 | 3.58 | 3.62 | 3.14 | qfq | 18,174,541 | 65,774,923 | -0.28% |
| 2023-08-21 | 3.64 | 3.69 | 3.62 | 3.63 | 3.15 | qfq | 26,340,787 | 96,217,971 | 0.00% |
| 2023-08-18 | 3.61 | 3.70 | 3.61 | 3.63 | 3.15 | qfq | 26,115,508 | 95,681,308 | 0.28% |
| 2023-08-17 | 3.60 | 3.63 | 3.57 | 3.62 | 3.14 | qfq | 21,887,660 | 78,991,363 | 0.00% |
| 2023-08-16 | 3.58 | 3.63 | 3.56 | 3.62 | 3.14 | qfq | 23,649,560 | 85,187,138 | 0.56% |
| 2023-08-15 | 3.59 | 3.61 | 3.56 | 3.60 | 3.12 | qfq | 17,781,000 | 63,749,776 | 0.56% |
| 2023-08-14 | 3.56 | 3.59 | 3.54 | 3.58 | 3.11 | qfq | 21,924,029 | 78,327,479 | 0.28% |
| 2023-08-11 | 3.60 | 3.62 | 3.56 | 3.57 | 3.10 | qfq | 23,001,200 | 82,428,676 | -0.83% |
| 2023-08-10 | 3.61 | 3.64 | 3.59 | 3.60 | 3.12 | qfq | 18,745,100 | 67,641,930 | -0.28% |
| 2023-08-09 | 3.63 | 3.63 | 3.59 | 3.61 | 3.13 | qfq | 15,164,110 | 54,714,394 | -0.28% |
| 2023-08-08 | 3.63 | 3.64 | 3.58 | 3.62 | 3.14 | qfq | 19,128,975 | 69,113,634 | -0.55% |
| 2023-08-07 | 3.66 | 3.67 | 3.62 | 3.64 | 3.16 | qfq | 20,864,600 | 75,906,980 | -0.55% |
| 2023-08-04 | 3.69 | 3.72 | 3.64 | 3.66 | 3.18 | qfq | 24,053,377 | 88,288,955 | -0.54% |
| 2023-08-03 | 3.66 | 3.70 | 3.64 | 3.68 | 3.19 | qfq | 32,728,675 | 119,930,503 | 0.27% |
| 2023-08-02 | 3.70 | 3.71 | 3.65 | 3.67 | 3.18 | qfq | 29,767,350 | 109,521,079 | -0.81% |
| 2023-08-01 | 3.66 | 3.75 | 3.65 | 3.70 | 3.21 | qfq | 84,953,020 | 314,877,456 | 1.09% |
| 2023-07-31 | 3.68 | 3.69 | 3.64 | 3.66 | 3.18 | qfq | 43,784,700 | 160,381,636 | -0.27% |
| 2023-07-28 | 3.56 | 3.68 | 3.55 | 3.67 | 3.18 | qfq | 114,075,198 | 415,485,942 | 3.09% |
| 2023-07-27 | 3.53 | 3.63 | 3.52 | 3.56 | 3.09 | qfq | 52,799,002 | 189,275,916 | 0.85% |
| 2023-07-26 | 3.50 | 3.54 | 3.49 | 3.53 | 3.06 | qfq | 26,714,062 | 93,863,152 | 0.86% |
| 2023-07-25 | 3.46 | 3.50 | 3.45 | 3.50 | 3.04 | qfq | 27,599,700 | 96,225,809 | 1.74% |
| 2023-07-24 | 3.43 | 3.46 | 3.41 | 3.44 | 2.98 | qfq | 18,590,600 | 63,999,075 | 0.58% |
| 2023-07-21 | 3.43 | 3.44 | 3.41 | 3.42 | 2.97 | qfq | 14,914,980 | 51,064,050 | -0.58% |
| 2023-07-20 | 3.43 | 3.45 | 3.42 | 3.44 | 2.98 | qfq | 23,107,797 | 79,491,801 | 0.58% |
| 2023-07-19 | 3.44 | 3.45 | 3.42 | 3.42 | 2.97 | qfq | 10,420,300 | 35,767,330 | -0.29% |
| 2023-07-18 | 3.45 | 3.45 | 3.42 | 3.43 | 2.98 | qfq | 15,147,260 | 52,050,894 | -0.29% |
| 2023-07-17 | 3.46 | 3.47 | 3.43 | 3.44 | 2.98 | qfq | 10,386,700 | 35,734,755 | -0.58% |