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
广西能源600310.SH
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）159,378,873
成交额（元）687,441,075
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.03 | — | — | — | 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 | 4.07 | 4.50 | 4.06 | 4.50 | 4.50 | qfq | 159,378,873 | 687,441,075 | 9.76% |
| 2026-07-16 | 4.13 | 4.23 | 4.08 | 4.10 | 4.10 | qfq | 61,001,380 | 252,245,312 | -0.73% |
| 2026-07-15 | 4.07 | 4.22 | 3.99 | 4.13 | 4.13 | qfq | 83,778,481 | 345,301,595 | 4.82% |
| 2026-07-14 | 3.83 | 3.94 | 3.82 | 3.94 | 3.94 | qfq | 34,146,020 | 132,920,282 | 1.81% |
| 2026-07-13 | 3.96 | 3.98 | 3.83 | 3.87 | 3.87 | qfq | 49,641,920 | 192,788,367 | -2.52% |
| 2026-07-10 | 3.82 | 4.07 | 3.81 | 3.97 | 3.97 | qfq | 68,108,888 | 269,875,712 | 3.39% |
| 2026-07-09 | 3.74 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 49,238,426 | 186,515,167 | 2.13% |
| 2026-07-08 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 35,423,500 | 133,923,768 | -1.57% |
| 2026-07-07 | 3.99 | 4.00 | 3.80 | 3.82 | 3.82 | qfq | 57,131,193 | 220,872,875 | -4.50% |
| 2026-07-06 | 4.07 | 4.08 | 3.97 | 4.00 | 4.00 | qfq | 42,523,088 | 170,634,676 | -1.72% |
| 2026-07-03 | 4.09 | 4.16 | 4.03 | 4.07 | 4.07 | qfq | 47,208,779 | 192,363,154 | -1.21% |
| 2026-07-02 | 4.23 | 4.35 | 4.10 | 4.12 | 4.12 | qfq | 80,192,940 | 336,275,901 | -3.29% |
| 2026-07-01 | 4.22 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 73,221,540 | 311,132,553 | 0.95% |
| 2026-06-30 | 4.01 | 4.38 | 3.93 | 4.22 | 4.22 | qfq | 106,062,515 | 443,945,693 | 3.94% |
| 2026-06-29 | 3.92 | 4.27 | 3.92 | 4.06 | 4.06 | qfq | 115,293,845 | 474,259,844 | 2.53% |
| 2026-06-26 | 4.13 | 4.24 | 3.96 | 3.96 | 3.96 | qfq | 83,824,400 | 342,309,098 | -3.65% |
| 2026-06-25 | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 51,735,300 | 212,789,306 | -2.14% |
| 2026-06-24 | 4.23 | 4.23 | 4.07 | 4.20 | 4.20 | qfq | 61,654,284 | 255,268,201 | -0.94% |
| 2026-06-23 | 4.20 | 4.33 | 4.16 | 4.24 | 4.24 | qfq | 66,531,414 | 283,639,825 | -0.47% |
| 2026-06-22 | 4.38 | 4.40 | 4.17 | 4.26 | 4.26 | qfq | 80,937,696 | 342,734,328 | -2.74% |
| 2026-06-18 | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | qfq | 98,316,022 | 439,017,416 | -6.21% |
| 2026-06-17 | 4.84 | 4.86 | 4.61 | 4.67 | 4.67 | qfq | 82,421,645 | 387,453,972 | -3.51% |
| 2026-06-16 | 4.93 | 4.96 | 4.81 | 4.84 | 4.84 | qfq | 83,217,220 | 404,972,821 | -1.83% |
| 2026-06-15 | 4.74 | 5.08 | 4.73 | 4.93 | 4.93 | qfq | 136,938,784 | 672,380,962 | 6.48% |
| 2026-06-12 | 4.71 | 4.80 | 4.60 | 4.63 | 4.63 | qfq | 99,547,998 | 466,744,112 | -2.73% |
| 2026-06-11 | 4.65 | 4.85 | 4.60 | 4.76 | 4.76 | qfq | 80,574,150 | 381,793,711 | 0.21% |
| 2026-06-10 | 5.00 | 5.01 | 4.68 | 4.75 | 4.75 | qfq | 111,896,907 | 537,604,212 | -6.50% |
| 2026-06-09 | 5.20 | 5.23 | 4.94 | 5.08 | 5.08 | qfq | 116,624,051 | 591,232,226 | -2.87% |
| 2026-06-08 | 5.31 | 5.65 | 5.19 | 5.23 | 5.20 | qfq | 149,295,532 | 800,448,978 | -7.60% |
| 2026-06-05 | 6.19 | 6.46 | 5.66 | 5.66 | 5.63 | qfq | 235,752,189 | 1,385,000,310 | -10.02% |
| 2026-06-04 | 6.79 | 6.99 | 6.22 | 6.29 | 6.25 | qfq | 350,657,305 | 2,322,588,972 | -0.94% |
| 2026-06-03 | 5.98 | 6.35 | 5.98 | 6.35 | 6.31 | qfq | 110,162,247 | 693,746,976 | 10.05% |
| 2026-06-02 | 5.70 | 5.95 | 5.49 | 5.77 | 5.74 | qfq | 150,987,385 | 865,283,886 | -1.20% |
| 2026-06-01 | 5.98 | 6.03 | 5.41 | 5.84 | 5.81 | qfq | 188,786,452 | 1,090,674,909 | -2.34% |
| 2026-05-29 | 5.74 | 6.25 | 5.72 | 5.98 | 5.95 | qfq | 237,846,083 | 1,430,074,108 | 3.10% |
| 2026-05-28 | 5.90 | 6.16 | 5.64 | 5.80 | 5.77 | qfq | 247,111,611 | 1,456,414,243 | -0.34% |
| 2026-05-27 | 5.47 | 5.90 | 5.47 | 5.82 | 5.79 | qfq | 232,882,017 | 1,337,975,119 | 5.24% |
| 2026-05-26 | 5.74 | 5.97 | 5.51 | 5.53 | 5.50 | qfq | 241,362,031 | 1,377,238,873 | -1.43% |
| 2026-05-25 | 5.12 | 5.61 | 5.11 | 5.61 | 5.58 | qfq | 194,083,241 | 1,062,763,499 | 10.00% |
| 2026-05-22 | 5.10 | 5.20 | 4.89 | 5.10 | 5.07 | qfq | 117,587,839 | 594,338,850 | -1.92% |
| 2026-05-21 | 5.07 | 5.46 | 5.05 | 5.20 | 5.17 | qfq | 159,337,040 | 831,046,332 | 2.56% |
| 2026-05-20 | 5.68 | 5.76 | 5.07 | 5.07 | 5.04 | qfq | 199,556,147 | 1,061,068,699 | -9.79% |
| 2026-05-19 | 5.10 | 5.62 | 4.98 | 5.62 | 5.59 | qfq | 142,964,475 | 774,011,942 | 9.98% |
| 2026-05-18 | 5.02 | 5.22 | 4.99 | 5.11 | 5.08 | qfq | 80,047,355 | 407,383,618 | 0.20% |
| 2026-05-15 | 5.12 | 5.23 | 4.96 | 5.10 | 5.07 | qfq | 133,592,806 | 679,187,783 | -1.54% |
| 2026-05-14 | 5.57 | 5.77 | 5.18 | 5.18 | 5.15 | qfq | 185,799,901 | 1,005,932,138 | -6.83% |
| 2026-05-13 | 5.43 | 5.70 | 5.42 | 5.56 | 5.53 | qfq | 201,400,494 | 1,123,885,915 | 2.58% |
| 2026-05-12 | 5.35 | 5.56 | 5.12 | 5.42 | 5.39 | qfq | 151,646,720 | 817,335,148 | 1.31% |
| 2026-05-11 | 5.40 | 5.48 | 5.31 | 5.35 | 5.32 | qfq | 115,077,678 | 618,730,097 | 0.38% |
| 2026-05-08 | 5.30 | 5.45 | 5.21 | 5.33 | 5.30 | qfq | 131,469,273 | 698,918,041 | 0.38% |
| 2026-05-07 | 5.15 | 5.39 | 5.15 | 5.31 | 5.28 | qfq | 160,696,679 | 851,211,342 | 3.31% |
| 2026-05-06 | 4.94 | 5.20 | 4.89 | 5.14 | 5.11 | qfq | 135,139,718 | 683,261,318 | 4.05% |
| 2026-04-30 | 5.01 | 5.10 | 4.89 | 4.94 | 4.91 | qfq | 116,903,869 | 579,767,408 | -2.37% |
| 2026-04-29 | 5.18 | 5.29 | 5.03 | 5.06 | 5.03 | qfq | 156,998,996 | 807,410,136 | -4.71% |
| 2026-04-28 | 5.16 | 5.50 | 4.98 | 5.31 | 5.28 | qfq | 213,270,215 | 1,104,732,335 | 0.76% |
| 2026-04-27 | 4.99 | 5.37 | 4.82 | 5.27 | 5.24 | qfq | 200,710,794 | 1,033,862,883 | 3.54% |
| 2026-04-24 | 5.29 | 5.53 | 5.08 | 5.09 | 5.06 | qfq | 271,780,756 | 1,447,748,877 | -3.60% |
| 2026-04-23 | 4.79 | 5.28 | 4.67 | 5.28 | 5.25 | qfq | 244,217,754 | 1,222,016,963 | 10.00% |
| 2026-04-22 | 4.73 | 4.89 | 4.69 | 4.80 | 4.77 | qfq | 150,711,901 | 725,619,097 | 0.42% |
| 2026-04-21 | 4.61 | 4.89 | 4.47 | 4.78 | 4.75 | qfq | 184,585,033 | 863,733,994 | 3.46% |
| 2026-04-20 | 4.41 | 4.67 | 4.39 | 4.62 | 4.59 | qfq | 152,434,098 | 694,253,257 | 4.76% |
| 2026-04-17 | 4.42 | 4.49 | 4.36 | 4.41 | 4.38 | qfq | 76,078,798 | 335,079,096 | 0.00% |
| 2026-04-16 | 4.42 | 4.50 | 4.37 | 4.41 | 4.38 | qfq | 70,479,284 | 309,934,506 | -0.45% |
| 2026-04-15 | 4.54 | 4.54 | 4.37 | 4.43 | 4.40 | qfq | 100,572,287 | 446,683,194 | -2.42% |
| 2026-04-14 | 4.60 | 4.75 | 4.49 | 4.54 | 4.51 | qfq | 144,626,997 | 663,571,995 | -1.30% |
| 2026-04-13 | 4.38 | 4.62 | 4.36 | 4.60 | 4.57 | qfq | 181,554,718 | 819,775,200 | 5.50% |
| 2026-04-10 | 4.41 | 4.47 | 4.35 | 4.36 | 4.33 | qfq | 98,730,061 | 433,362,022 | -0.91% |
| 2026-04-09 | 4.56 | 4.56 | 4.37 | 4.40 | 4.37 | qfq | 141,789,268 | 627,731,559 | -3.72% |
| 2026-04-08 | 4.65 | 4.69 | 4.54 | 4.57 | 4.54 | qfq | 174,750,050 | 802,324,244 | -2.35% |
| 2026-04-07 | 4.47 | 4.79 | 4.39 | 4.68 | 4.65 | qfq | 191,009,058 | 875,487,209 | 1.08% |
| 2026-04-03 | 4.97 | 4.97 | 4.63 | 4.63 | 4.60 | qfq | 185,402,856 | 874,730,778 | -9.92% |
| 2026-04-02 | 5.28 | 5.68 | 5.14 | 5.14 | 5.11 | qfq | 301,645,049 | 1,585,589,319 | -9.98% |
| 2026-04-01 | 5.89 | 5.98 | 5.71 | 5.71 | 5.68 | qfq | 178,598,059 | 1,029,951,285 | -9.94% |
| 2026-03-31 | 5.69 | 6.63 | 5.69 | 6.34 | 6.30 | qfq | 383,643,548 | 2,375,647,146 | 0.32% |
| 2026-03-30 | 6.99 | 7.26 | 6.18 | 6.32 | 6.28 | qfq | 466,502,544 | 3,207,974,746 | -4.24% |
| 2026-03-27 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | qfq | 42,498,092 | 280,487,407 | 10.00% |
| 2026-03-26 | 5.31 | 6.00 | 5.20 | 6.00 | 5.97 | qfq | 199,578,388 | 1,118,519,214 | 10.09% |
| 2026-03-25 | 5.02 | 5.65 | 4.99 | 5.45 | 5.42 | qfq | 236,347,200 | 1,271,118,793 | 5.42% |
| 2026-03-24 | 4.92 | 5.32 | 4.75 | 5.17 | 5.14 | qfq | 223,034,136 | 1,122,232,223 | 1.77% |
| 2026-03-23 | 4.59 | 5.36 | 4.53 | 5.08 | 5.05 | qfq | 264,172,555 | 1,291,071,665 | 4.10% |
| 2026-03-20 | 4.40 | 4.88 | 4.36 | 4.88 | 4.85 | qfq | 232,030,816 | 1,111,520,598 | 9.91% |
| 2026-03-19 | 4.33 | 4.51 | 4.30 | 4.44 | 4.41 | qfq | 59,297,000 | 262,376,156 | 2.07% |
| 2026-03-18 | 4.29 | 4.40 | 4.27 | 4.35 | 4.33 | qfq | 36,094,560 | 156,550,896 | 1.16% |
| 2026-03-17 | 4.24 | 4.35 | 4.20 | 4.30 | 4.28 | qfq | 40,609,182 | 174,114,097 | 1.42% |
| 2026-03-16 | 4.33 | 4.38 | 4.21 | 4.24 | 4.22 | qfq | 49,072,600 | 209,077,069 | -2.53% |
| 2026-03-13 | 4.55 | 4.55 | 4.33 | 4.35 | 4.33 | qfq | 74,781,560 | 328,451,109 | -4.61% |
| 2026-03-12 | 4.37 | 4.57 | 4.36 | 4.56 | 4.53 | qfq | 99,935,500 | 449,520,337 | 3.64% |
| 2026-03-11 | 4.33 | 4.40 | 4.23 | 4.40 | 4.37 | qfq | 60,491,169 | 262,457,107 | 1.62% |
| 2026-03-10 | 4.28 | 4.42 | 4.25 | 4.33 | 4.31 | qfq | 56,538,080 | 245,255,384 | 0.46% |
| 2026-03-09 | 4.26 | 4.35 | 4.23 | 4.31 | 4.29 | qfq | 49,769,919 | 214,313,686 | 0.70% |
| 2026-03-06 | 4.17 | 4.33 | 4.17 | 4.28 | 4.26 | qfq | 49,795,325 | 212,807,559 | 1.90% |
| 2026-03-05 | 4.20 | 4.27 | 4.15 | 4.20 | 4.18 | qfq | 50,464,334 | 212,486,740 | 1.20% |
| 2026-03-04 | 4.07 | 4.17 | 4.06 | 4.15 | 4.13 | qfq | 34,601,873 | 142,763,857 | 0.73% |
| 2026-03-03 | 4.15 | 4.22 | 4.10 | 4.12 | 4.10 | qfq | 39,168,743 | 162,646,292 | -0.96% |
| 2026-03-02 | 4.15 | 4.22 | 4.12 | 4.16 | 4.14 | qfq | 44,897,920 | 187,110,443 | -0.48% |
| 2026-02-27 | 4.06 | 4.18 | 4.04 | 4.18 | 4.16 | qfq | 44,942,769 | 185,853,949 | 2.96% |
| 2026-02-26 | 4.00 | 4.08 | 3.99 | 4.06 | 4.04 | qfq | 29,901,742 | 121,222,196 | 1.50% |
| 2026-02-25 | 3.96 | 4.01 | 3.95 | 4.00 | 3.98 | qfq | 23,450,880 | 93,596,371 | 1.01% |
| 2026-02-24 | 3.88 | 3.97 | 3.88 | 3.96 | 3.94 | qfq | 24,179,658 | 95,321,359 | 2.59% |
| 2026-02-13 | 3.93 | 3.94 | 3.85 | 3.86 | 3.84 | qfq | 18,952,475 | 73,645,289 | -2.03% |
| 2026-02-12 | 3.97 | 3.98 | 3.93 | 3.94 | 3.92 | qfq | 15,798,700 | 62,481,429 | -0.25% |
| 2026-02-11 | 3.93 | 3.97 | 3.93 | 3.95 | 3.93 | qfq | 11,405,811 | 45,065,769 | 0.51% |
| 2026-02-10 | 3.97 | 3.97 | 3.93 | 3.93 | 3.91 | qfq | 11,972,400 | 47,221,537 | -0.76% |
| 2026-02-09 | 3.96 | 3.99 | 3.94 | 3.96 | 3.94 | qfq | 15,665,355 | 62,126,870 | 0.51% |
| 2026-02-06 | 3.91 | 3.95 | 3.89 | 3.94 | 3.92 | qfq | 12,852,920 | 50,572,415 | 0.77% |
| 2026-02-05 | 3.97 | 3.97 | 3.90 | 3.91 | 3.89 | qfq | 15,313,330 | 60,106,826 | -1.51% |
| 2026-02-04 | 3.89 | 3.97 | 3.88 | 3.97 | 3.95 | qfq | 24,283,981 | 95,641,689 | 2.06% |
| 2026-02-03 | 3.90 | 3.95 | 3.86 | 3.89 | 3.87 | qfq | 16,865,120 | 65,550,508 | 0.00% |
| 2026-02-02 | 3.87 | 3.98 | 3.85 | 3.89 | 3.87 | qfq | 29,103,930 | 114,291,026 | 0.26% |
| 2026-01-30 | 3.87 | 3.91 | 3.84 | 3.88 | 3.86 | qfq | 19,748,440 | 76,524,108 | 0.00% |
| 2026-01-29 | 3.87 | 3.89 | 3.85 | 3.88 | 3.86 | qfq | 16,132,330 | 62,442,375 | -0.51% |
| 2026-01-28 | 3.88 | 3.90 | 3.86 | 3.90 | 3.88 | qfq | 14,835,040 | 57,591,749 | 0.26% |
| 2026-01-27 | 3.95 | 3.95 | 3.86 | 3.89 | 3.87 | qfq | 16,780,360 | 65,195,392 | -1.52% |
| 2026-01-26 | 3.95 | 3.96 | 3.91 | 3.95 | 3.93 | qfq | 19,417,560 | 76,521,226 | 0.00% |
| 2026-01-23 | 3.94 | 3.96 | 3.93 | 3.95 | 3.93 | qfq | 16,844,480 | 66,372,997 | 0.25% |
| 2026-01-22 | 3.92 | 3.94 | 3.90 | 3.94 | 3.92 | qfq | 15,057,440 | 59,122,880 | 0.51% |
| 2026-01-21 | 3.96 | 3.96 | 3.89 | 3.92 | 3.90 | qfq | 22,162,700 | 86,658,685 | -1.26% |
| 2026-01-20 | 3.88 | 3.97 | 3.85 | 3.97 | 3.95 | qfq | 30,504,144 | 119,847,330 | 2.32% |
| 2026-01-19 | 3.85 | 3.89 | 3.79 | 3.88 | 3.86 | qfq | 24,535,780 | 94,583,536 | -1.52% |
| 2026-01-16 | 3.90 | 3.95 | 3.90 | 3.94 | 3.92 | qfq | 24,047,440 | 94,471,533 | 1.55% |
| 2026-01-15 | 3.89 | 3.91 | 3.86 | 3.88 | 3.86 | qfq | 13,116,467 | 50,904,092 | -0.51% |
| 2026-01-14 | 3.89 | 3.93 | 3.86 | 3.90 | 3.88 | qfq | 25,311,573 | 98,712,707 | 0.00% |
| 2026-01-13 | 3.87 | 3.92 | 3.85 | 3.90 | 3.88 | qfq | 24,567,549 | 95,435,905 | 0.78% |
| 2026-01-12 | 3.85 | 3.87 | 3.83 | 3.87 | 3.85 | qfq | 18,386,463 | 70,853,762 | 0.52% |
| 2026-01-09 | 3.84 | 3.86 | 3.82 | 3.85 | 3.83 | qfq | 16,980,160 | 65,273,275 | 0.00% |
| 2026-01-08 | 3.85 | 3.87 | 3.83 | 3.85 | 3.83 | qfq | 12,035,958 | 46,311,219 | -0.26% |
| 2026-01-07 | 3.88 | 3.89 | 3.85 | 3.86 | 3.84 | qfq | 11,717,467 | 45,257,871 | -0.52% |
| 2026-01-06 | 3.81 | 3.88 | 3.80 | 3.88 | 3.86 | qfq | 14,070,637 | 54,174,473 | 1.57% |
| 2026-01-05 | 3.80 | 3.82 | 3.79 | 3.82 | 3.80 | qfq | 11,558,189 | 44,007,076 | 0.26% |
| 2025-12-31 | 3.84 | 3.84 | 3.80 | 3.81 | 3.79 | qfq | 10,546,307 | 40,175,861 | -0.78% |
| 2025-12-30 | 3.88 | 3.89 | 3.82 | 3.84 | 3.82 | qfq | 16,408,160 | 62,954,596 | -1.03% |
| 2025-12-29 | 3.99 | 4.00 | 3.88 | 3.88 | 3.86 | qfq | 22,942,386 | 89,759,039 | -2.76% |
| 2025-12-26 | 3.90 | 4.05 | 3.89 | 3.99 | 3.97 | qfq | 42,458,599 | 169,432,263 | 2.31% |
| 2025-12-25 | 3.88 | 3.99 | 3.88 | 3.90 | 3.88 | qfq | 31,260,415 | 122,571,503 | 2.36% |
| 2025-12-24 | 3.80 | 3.82 | 3.77 | 3.81 | 3.79 | qfq | 8,705,440 | 33,092,437 | 0.53% |
| 2025-12-23 | 3.81 | 3.82 | 3.78 | 3.79 | 3.77 | qfq | 7,354,960 | 27,937,560 | -0.52% |
| 2025-12-22 | 3.80 | 3.82 | 3.80 | 3.81 | 3.79 | qfq | 6,901,820 | 26,303,876 | 0.26% |
| 2025-12-19 | 3.76 | 3.80 | 3.75 | 3.80 | 3.78 | qfq | 9,013,583 | 34,093,792 | 1.33% |
| 2025-12-18 | 3.73 | 3.79 | 3.72 | 3.75 | 3.73 | qfq | 8,883,380 | 33,385,337 | 0.27% |
| 2025-12-17 | 3.77 | 3.78 | 3.69 | 3.74 | 3.72 | qfq | 18,052,380 | 67,148,030 | -1.06% |
| 2025-12-16 | 3.81 | 3.82 | 3.77 | 3.78 | 3.76 | qfq | 14,394,053 | 54,568,608 | -0.79% |
| 2025-12-15 | 3.77 | 3.82 | 3.76 | 3.81 | 3.79 | qfq | 8,932,040 | 33,967,740 | 0.79% |
| 2025-12-12 | 3.77 | 3.82 | 3.77 | 3.78 | 3.76 | qfq | 12,033,795 | 45,696,207 | 0.27% |
| 2025-12-11 | 3.82 | 3.82 | 3.76 | 3.77 | 3.75 | qfq | 9,782,600 | 37,116,349 | -1.05% |
| 2025-12-10 | 3.80 | 3.82 | 3.79 | 3.81 | 3.79 | qfq | 7,239,140 | 27,534,302 | 0.26% |
| 2025-12-09 | 3.82 | 3.84 | 3.79 | 3.80 | 3.78 | qfq | 9,958,500 | 37,963,321 | -0.52% |
| 2025-12-08 | 3.80 | 3.83 | 3.80 | 3.82 | 3.80 | qfq | 7,820,553 | 29,819,693 | 0.00% |
| 2025-12-05 | 3.78 | 3.82 | 3.77 | 3.82 | 3.80 | qfq | 8,618,364 | 32,783,114 | 0.79% |
| 2025-12-04 | 3.82 | 3.83 | 3.77 | 3.79 | 3.77 | qfq | 8,321,180 | 31,590,920 | -0.79% |
| 2025-12-03 | 3.83 | 3.85 | 3.81 | 3.82 | 3.80 | qfq | 9,166,467 | 35,075,321 | -0.52% |
| 2025-12-02 | 3.86 | 3.86 | 3.81 | 3.84 | 3.82 | qfq | 9,647,843 | 36,937,801 | -0.52% |
| 2025-12-01 | 3.85 | 3.88 | 3.84 | 3.86 | 3.84 | qfq | 8,114,180 | 31,304,019 | 0.52% |
| 2025-11-28 | 3.84 | 3.84 | 3.81 | 3.84 | 3.82 | qfq | 6,499,300 | 24,896,599 | 0.26% |
| 2025-11-27 | 3.84 | 3.86 | 3.82 | 3.83 | 3.81 | qfq | 8,341,253 | 32,005,457 | -0.26% |
| 2025-11-26 | 3.88 | 3.89 | 3.82 | 3.84 | 3.82 | qfq | 12,770,840 | 49,116,847 | -1.03% |
| 2025-11-25 | 3.76 | 3.96 | 3.74 | 3.88 | 3.86 | qfq | 27,285,380 | 105,069,584 | 3.19% |
| 2025-11-24 | 3.79 | 3.80 | 3.72 | 3.76 | 3.74 | qfq | 21,537,352 | 80,724,143 | -0.27% |
| 2025-11-21 | 3.91 | 3.93 | 3.76 | 3.77 | 3.75 | qfq | 36,546,160 | 139,973,625 | -4.31% |
| 2025-11-20 | 3.96 | 3.98 | 3.92 | 3.94 | 3.92 | qfq | 15,510,920 | 61,183,713 | -0.25% |
| 2025-11-19 | 4.04 | 4.05 | 3.94 | 3.95 | 3.93 | qfq | 27,248,347 | 108,156,468 | -2.23% |
| 2025-11-18 | 4.11 | 4.11 | 4.01 | 4.04 | 4.02 | qfq | 22,438,420 | 90,760,766 | -1.70% |
| 2025-11-17 | 4.14 | 4.15 | 4.07 | 4.11 | 4.09 | qfq | 17,370,593 | 71,209,487 | -0.48% |
| 2025-11-14 | 4.11 | 4.18 | 4.10 | 4.13 | 4.11 | qfq | 27,199,940 | 112,586,143 | 0.49% |
| 2025-11-13 | 4.13 | 4.13 | 4.06 | 4.11 | 4.09 | qfq | 22,476,940 | 92,027,410 | -0.48% |
| 2025-11-12 | 4.12 | 4.15 | 4.10 | 4.13 | 4.11 | qfq | 21,444,180 | 88,455,232 | 0.49% |
| 2025-11-11 | 4.11 | 4.12 | 4.08 | 4.11 | 4.09 | qfq | 16,745,580 | 68,787,669 | 0.00% |
| 2025-11-10 | 4.09 | 4.12 | 4.07 | 4.11 | 4.09 | qfq | 21,459,472 | 87,986,287 | 0.98% |
| 2025-11-07 | 4.06 | 4.13 | 4.06 | 4.07 | 4.05 | qfq | 23,105,820 | 94,490,067 | 0.00% |
| 2025-11-06 | 4.06 | 4.13 | 4.05 | 4.07 | 4.05 | qfq | 31,737,820 | 129,529,376 | 0.49% |
| 2025-11-05 | 3.95 | 4.06 | 3.94 | 4.05 | 4.03 | qfq | 28,679,860 | 115,325,312 | 2.02% |
| 2025-11-04 | 3.94 | 3.98 | 3.93 | 3.97 | 3.95 | qfq | 13,423,980 | 53,182,700 | 0.51% |
| 2025-11-03 | 3.93 | 3.95 | 3.92 | 3.95 | 3.93 | qfq | 9,958,040 | 39,172,341 | 0.51% |
| 2025-10-31 | 3.95 | 3.96 | 3.92 | 3.93 | 3.91 | qfq | 12,566,340 | 49,430,012 | -0.51% |
| 2025-10-30 | 3.98 | 4.00 | 3.94 | 3.95 | 3.93 | qfq | 15,693,640 | 62,184,165 | -1.00% |
| 2025-10-29 | 3.99 | 4.00 | 3.94 | 3.99 | 3.97 | qfq | 14,742,780 | 58,547,878 | 0.00% |
| 2025-10-28 | 4.02 | 4.03 | 3.98 | 3.99 | 3.97 | qfq | 12,551,080 | 50,182,840 | -0.50% |
| 2025-10-27 | 3.98 | 4.03 | 3.97 | 4.01 | 3.99 | qfq | 19,078,920 | 76,432,212 | 0.75% |
| 2025-10-24 | 4.05 | 4.05 | 3.96 | 3.98 | 3.96 | qfq | 32,968,200 | 131,851,455 | -2.69% |
| 2025-10-23 | 4.02 | 4.09 | 4.01 | 4.09 | 4.07 | qfq | 25,952,420 | 105,498,066 | 1.74% |
| 2025-10-22 | 4.00 | 4.06 | 3.99 | 4.02 | 4.00 | qfq | 17,036,660 | 68,729,774 | 0.00% |
| 2025-10-21 | 3.95 | 4.02 | 3.94 | 4.02 | 4.00 | qfq | 18,877,884 | 75,335,056 | 1.77% |
| 2025-10-20 | 3.94 | 3.96 | 3.90 | 3.95 | 3.93 | qfq | 10,970,260 | 43,132,998 | 1.02% |
| 2025-10-17 | 3.96 | 3.98 | 3.91 | 3.91 | 3.89 | qfq | 14,531,000 | 57,294,884 | -1.26% |
| 2025-10-16 | 3.98 | 3.99 | 3.93 | 3.96 | 3.94 | qfq | 12,564,860 | 49,623,759 | -0.25% |
| 2025-10-15 | 3.98 | 4.01 | 3.95 | 3.97 | 3.95 | qfq | 14,733,040 | 58,563,243 | -0.25% |
| 2025-10-14 | 3.94 | 3.99 | 3.93 | 3.98 | 3.96 | qfq | 19,337,960 | 76,714,126 | 1.27% |
| 2025-10-13 | 3.90 | 3.93 | 3.86 | 3.93 | 3.91 | qfq | 15,728,140 | 61,231,766 | -0.76% |
| 2025-10-10 | 3.90 | 3.97 | 3.89 | 3.96 | 3.94 | qfq | 14,098,520 | 55,642,350 | 1.28% |
| 2025-10-09 | 3.87 | 3.91 | 3.86 | 3.91 | 3.89 | qfq | 12,310,140 | 47,997,342 | 1.03% |
| 2025-09-30 | 3.89 | 3.90 | 3.85 | 3.87 | 3.85 | qfq | 11,384,540 | 44,059,143 | -0.51% |
| 2025-09-29 | 3.90 | 3.92 | 3.85 | 3.89 | 3.87 | qfq | 9,945,042 | 38,634,276 | -0.26% |
| 2025-09-26 | 3.90 | 3.93 | 3.87 | 3.90 | 3.88 | qfq | 7,334,363 | 28,661,363 | 0.26% |
| 2025-09-25 | 3.92 | 3.93 | 3.89 | 3.89 | 3.87 | qfq | 8,741,360 | 34,084,655 | -0.77% |
| 2025-09-24 | 3.89 | 3.94 | 3.88 | 3.92 | 3.90 | qfq | 7,642,740 | 29,929,906 | 0.26% |
| 2025-09-23 | 3.93 | 3.93 | 3.84 | 3.91 | 3.89 | qfq | 14,448,998 | 56,139,912 | -0.76% |
| 2025-09-22 | 3.97 | 3.97 | 3.92 | 3.94 | 3.92 | qfq | 13,201,440 | 51,984,746 | -0.76% |
| 2025-09-19 | 3.99 | 3.99 | 3.95 | 3.97 | 3.95 | qfq | 13,835,986 | 54,904,527 | -0.50% |
| 2025-09-18 | 4.05 | 4.06 | 3.97 | 3.99 | 3.97 | qfq | 21,548,824 | 86,410,691 | -1.72% |
| 2025-09-17 | 4.05 | 4.08 | 4.03 | 4.06 | 4.04 | qfq | 13,425,360 | 54,438,939 | 0.00% |
| 2025-09-16 | 4.03 | 4.06 | 4.01 | 4.06 | 4.04 | qfq | 16,326,798 | 65,902,927 | 0.50% |
| 2025-09-15 | 4.03 | 4.05 | 4.01 | 4.04 | 4.02 | qfq | 12,231,497 | 49,271,606 | 0.25% |
| 2025-09-12 | 4.03 | 4.06 | 4.01 | 4.03 | 4.01 | qfq | 18,345,862 | 74,012,828 | 0.25% |
| 2025-09-11 | 4.01 | 4.03 | 3.99 | 4.02 | 4.00 | qfq | 11,537,587 | 46,267,433 | 0.25% |
| 2025-09-10 | 4.03 | 4.04 | 3.99 | 4.01 | 3.99 | qfq | 8,702,365 | 34,880,903 | -0.25% |
| 2025-09-09 | 4.04 | 4.06 | 4.01 | 4.02 | 4.00 | qfq | 12,826,700 | 51,718,256 | -0.50% |
| 2025-09-08 | 4.03 | 4.04 | 4.01 | 4.04 | 4.02 | qfq | 13,409,236 | 53,992,927 | 0.75% |
| 2025-09-05 | 3.98 | 4.01 | 3.95 | 4.01 | 3.99 | qfq | 12,142,576 | 48,365,484 | 0.75% |
| 2025-09-04 | 3.98 | 4.00 | 3.96 | 3.98 | 3.96 | qfq | 13,793,561 | 54,901,011 | 0.25% |
| 2025-09-03 | 4.01 | 4.02 | 3.96 | 3.97 | 3.95 | qfq | 12,672,600 | 50,481,207 | -1.00% |
| 2025-09-02 | 4.03 | 4.04 | 4.01 | 4.01 | 3.99 | qfq | 12,311,961 | 49,485,198 | -0.50% |
| 2025-09-01 | 4.04 | 4.05 | 4.01 | 4.03 | 4.01 | qfq | 11,094,344 | 44,642,745 | 0.00% |
| 2025-08-29 | 4.04 | 4.07 | 4.02 | 4.03 | 4.01 | qfq | 16,189,299 | 65,437,179 | -0.49% |
| 2025-08-28 | 4.08 | 4.09 | 4.00 | 4.05 | 4.03 | qfq | 27,539,945 | 111,253,038 | -0.74% |
| 2025-08-27 | 4.13 | 4.18 | 4.08 | 4.08 | 4.06 | qfq | 32,120,984 | 132,614,645 | -1.45% |
| 2025-08-26 | 4.11 | 4.14 | 4.10 | 4.14 | 4.12 | qfq | 21,887,925 | 90,307,015 | 0.49% |
| 2025-08-25 | 4.10 | 4.13 | 4.08 | 4.12 | 4.10 | qfq | 22,619,942 | 92,986,577 | 0.73% |
| 2025-08-22 | 4.10 | 4.11 | 4.06 | 4.09 | 4.07 | qfq | 18,533,364 | 75,567,648 | -0.24% |
| 2025-08-21 | 4.10 | 4.14 | 4.07 | 4.10 | 4.08 | qfq | 23,201,121 | 95,392,452 | 0.00% |
| 2025-08-20 | 4.10 | 4.10 | 4.05 | 4.10 | 4.08 | qfq | 19,556,360 | 79,717,843 | 0.00% |
| 2025-08-19 | 4.11 | 4.12 | 4.08 | 4.10 | 4.08 | qfq | 14,811,776 | 60,694,545 | 0.00% |
| 2025-08-18 | 4.10 | 4.11 | 4.08 | 4.10 | 4.08 | qfq | 17,927,280 | 73,376,648 | 0.00% |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.10 | 4.08 | qfq | 15,942,560 | 65,211,371 | 0.99% |
| 2025-08-14 | 4.14 | 4.14 | 4.06 | 4.06 | 4.04 | qfq | 17,084,897 | 69,971,373 | -1.93% |
| 2025-08-13 | 4.15 | 4.16 | 4.13 | 4.14 | 4.12 | qfq | 9,980,520 | 41,321,674 | -0.24% |
| 2025-08-12 | 4.17 | 4.17 | 4.14 | 4.15 | 4.13 | qfq | 10,092,868 | 41,887,239 | -0.48% |
| 2025-08-11 | 4.15 | 4.18 | 4.12 | 4.17 | 4.15 | qfq | 14,516,380 | 60,200,272 | 0.48% |
| 2025-08-08 | 4.14 | 4.18 | 4.12 | 4.15 | 4.13 | qfq | 16,913,960 | 70,201,659 | 0.24% |
| 2025-08-07 | 4.09 | 4.19 | 4.06 | 4.14 | 4.12 | qfq | 25,162,196 | 103,679,680 | 1.22% |
| 2025-08-06 | 4.10 | 4.11 | 4.07 | 4.09 | 4.07 | qfq | 11,375,990 | 46,428,743 | -0.24% |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | 4.08 | qfq | 9,807,560 | 40,162,440 | 0.49% |
| 2025-08-04 | 4.05 | 4.09 | 4.03 | 4.08 | 4.06 | qfq | 9,361,400 | 38,082,175 | 0.25% |
| 2025-08-01 | 4.07 | 4.09 | 4.05 | 4.07 | 4.05 | qfq | 9,856,622 | 40,138,802 | 0.00% |
| 2025-07-31 | 4.15 | 4.16 | 4.06 | 4.07 | 4.05 | qfq | 24,530,191 | 100,405,657 | -2.16% |
| 2025-07-30 | 4.14 | 4.19 | 4.11 | 4.16 | 4.14 | qfq | 22,345,766 | 92,985,313 | 0.73% |
| 2025-07-29 | 4.16 | 4.17 | 4.11 | 4.13 | 4.11 | qfq | 15,004,004 | 61,944,545 | -0.72% |
| 2025-07-28 | 4.17 | 4.18 | 4.15 | 4.16 | 4.14 | qfq | 14,400,944 | 59,856,178 | -0.24% |
| 2025-07-25 | 4.21 | 4.21 | 4.16 | 4.17 | 4.15 | qfq | 18,106,320 | 75,672,424 | -0.95% |
| 2025-07-24 | 4.18 | 4.21 | 4.17 | 4.21 | 4.19 | qfq | 21,050,820 | 88,308,120 | 0.48% |
| 2025-07-23 | 4.26 | 4.30 | 4.19 | 4.19 | 4.17 | qfq | 26,039,800 | 110,148,636 | -1.87% |
| 2025-07-22 | 4.24 | 4.27 | 4.19 | 4.27 | 4.25 | qfq | 33,503,982 | 141,836,893 | 0.47% |
| 2025-07-21 | 4.20 | 4.25 | 4.20 | 4.25 | 4.23 | qfq | 25,266,300 | 106,730,236 | 1.19% |
| 2025-07-18 | 4.18 | 4.20 | 4.14 | 4.20 | 4.18 | qfq | 24,976,000 | 104,102,491 | 0.72% |
| 2025-07-17 | 4.20 | 4.21 | 4.15 | 4.17 | 4.15 | qfq | 26,533,506 | 110,710,920 | -0.48% |
| 2025-07-16 | 4.22 | 4.23 | 4.18 | 4.19 | 4.17 | qfq | 28,181,640 | 118,398,278 | -0.71% |
| 2025-07-15 | 4.40 | 4.40 | 4.18 | 4.22 | 4.20 | qfq | 53,163,706 | 225,774,695 | -3.65% |
| 2025-07-14 | 4.33 | 4.41 | 4.31 | 4.38 | 4.35 | qfq | 46,150,900 | 202,423,143 | 1.15% |
| 2025-07-11 | 4.39 | 4.39 | 4.29 | 4.33 | 4.31 | qfq | 40,251,600 | 173,668,766 | -1.37% |
| 2025-07-10 | 4.31 | 4.49 | 4.27 | 4.39 | 4.36 | qfq | 59,750,222 | 262,515,018 | 1.86% |
| 2025-07-09 | 4.29 | 4.42 | 4.28 | 4.31 | 4.29 | qfq | 44,242,307 | 192,149,230 | 0.00% |
| 2025-07-08 | 4.40 | 4.41 | 4.27 | 4.31 | 4.29 | qfq | 58,004,627 | 249,491,005 | -2.05% |
| 2025-07-07 | 4.29 | 4.40 | 4.23 | 4.40 | 4.37 | qfq | 84,059,584 | 362,698,178 | 4.76% |
| 2025-07-04 | 4.12 | 4.23 | 4.12 | 4.20 | 4.18 | qfq | 46,216,720 | 194,247,832 | 1.94% |
| 2025-07-03 | 4.12 | 4.14 | 4.10 | 4.12 | 4.10 | qfq | 17,564,061 | 72,334,388 | 0.00% |
| 2025-07-02 | 4.13 | 4.14 | 4.09 | 4.12 | 4.10 | qfq | 18,884,700 | 77,548,665 | -0.24% |
| 2025-07-01 | 4.05 | 4.14 | 4.04 | 4.13 | 4.11 | qfq | 33,949,781 | 139,312,831 | 1.98% |
| 2025-06-30 | 4.06 | 4.07 | 4.03 | 4.05 | 4.03 | qfq | 15,991,921 | 64,702,694 | -0.25% |
| 2025-06-27 | 4.04 | 4.09 | 4.04 | 4.06 | 4.04 | qfq | 19,542,804 | 79,330,535 | 0.50% |
| 2025-06-26 | 4.07 | 4.09 | 4.04 | 4.04 | 4.02 | qfq | 21,534,704 | 87,419,728 | -0.74% |
| 2025-06-25 | 4.05 | 4.07 | 4.02 | 4.07 | 4.05 | qfq | 22,954,780 | 92,922,239 | 0.25% |
| 2025-06-24 | 4.02 | 4.06 | 4.00 | 4.06 | 4.04 | qfq | 13,341,720 | 54,010,445 | 1.00% |
| 2025-06-23 | 3.98 | 4.02 | 3.95 | 4.02 | 4.00 | qfq | 14,084,900 | 56,147,436 | 0.75% |
| 2025-06-20 | 3.98 | 4.01 | 3.97 | 3.99 | 3.97 | qfq | 10,426,300 | 41,550,897 | 0.25% |
| 2025-06-19 | 4.04 | 4.06 | 3.97 | 3.98 | 3.96 | qfq | 21,500,180 | 85,959,133 | -1.97% |
| 2025-06-18 | 4.11 | 4.11 | 4.04 | 4.06 | 4.04 | qfq | 18,531,900 | 75,266,080 | -1.69% |
| 2025-06-17 | 4.07 | 4.14 | 4.04 | 4.13 | 4.11 | qfq | 20,978,480 | 85,856,746 | 1.72% |
| 2025-06-16 | 4.07 | 4.09 | 4.04 | 4.06 | 4.04 | qfq | 17,861,100 | 72,657,960 | -0.73% |
| 2025-06-13 | 4.14 | 4.18 | 4.08 | 4.09 | 4.07 | qfq | 26,867,560 | 110,712,835 | -1.68% |
| 2025-06-12 | 4.20 | 4.21 | 4.15 | 4.16 | 4.14 | qfq | 21,403,800 | 89,303,644 | -1.42% |
| 2025-06-11 | 4.20 | 4.25 | 4.18 | 4.22 | 4.17 | qfq | 24,093,820 | 101,597,302 | 0.00% |
| 2025-06-10 | 4.23 | 4.26 | 4.19 | 4.22 | 4.17 | qfq | 24,987,800 | 105,386,958 | -0.24% |
| 2025-06-09 | 4.21 | 4.24 | 4.21 | 4.23 | 4.18 | qfq | 16,153,940 | 68,174,478 | 0.24% |
| 2025-06-06 | 4.24 | 4.25 | 4.20 | 4.22 | 4.17 | qfq | 16,717,460 | 70,608,246 | -0.24% |
| 2025-06-05 | 4.25 | 4.28 | 4.22 | 4.23 | 4.18 | qfq | 22,427,520 | 95,216,158 | -0.24% |
| 2025-06-04 | 4.22 | 4.24 | 4.20 | 4.24 | 4.19 | qfq | 19,430,895 | 82,016,954 | 0.47% |
| 2025-06-03 | 4.19 | 4.23 | 4.17 | 4.22 | 4.17 | qfq | 18,174,980 | 76,286,335 | 0.24% |
| 2025-05-30 | 4.29 | 4.30 | 4.20 | 4.21 | 4.16 | qfq | 24,701,400 | 104,579,378 | -1.17% |
| 2025-05-29 | 4.18 | 4.30 | 4.15 | 4.26 | 4.21 | qfq | 31,728,201 | 134,626,040 | 1.67% |
| 2025-05-28 | 4.20 | 4.24 | 4.16 | 4.19 | 4.14 | qfq | 23,634,544 | 99,074,680 | -0.24% |
| 2025-05-27 | 4.22 | 4.25 | 4.18 | 4.20 | 4.15 | qfq | 21,987,838 | 92,456,909 | -0.94% |
| 2025-05-26 | 4.22 | 4.25 | 4.19 | 4.24 | 4.19 | qfq | 25,489,278 | 107,517,704 | 0.47% |
| 2025-05-23 | 4.28 | 4.30 | 4.22 | 4.22 | 4.17 | qfq | 31,551,900 | 134,246,417 | -1.86% |
| 2025-05-22 | 4.44 | 4.44 | 4.29 | 4.30 | 4.24 | qfq | 53,257,780 | 230,970,081 | -3.15% |
| 2025-05-21 | 4.41 | 4.50 | 4.38 | 4.44 | 4.38 | qfq | 65,192,900 | 290,431,188 | 0.45% |
| 2025-05-20 | 4.40 | 4.42 | 4.35 | 4.42 | 4.36 | qfq | 43,811,780 | 192,217,493 | 0.45% |
| 2025-05-19 | 4.28 | 4.41 | 4.28 | 4.40 | 4.34 | qfq | 49,826,920 | 217,377,545 | 2.80% |
| 2025-05-16 | 4.36 | 4.38 | 4.28 | 4.28 | 4.23 | qfq | 44,746,381 | 193,019,716 | -2.06% |
| 2025-05-15 | 4.38 | 4.44 | 4.36 | 4.37 | 4.31 | qfq | 44,383,820 | 195,531,164 | -0.91% |
| 2025-05-14 | 4.40 | 4.42 | 4.34 | 4.41 | 4.35 | qfq | 48,085,643 | 210,582,204 | -0.45% |
| 2025-05-13 | 4.45 | 4.46 | 4.33 | 4.43 | 4.37 | qfq | 57,205,183 | 251,457,006 | 0.23% |
| 2025-05-12 | 4.46 | 4.51 | 4.40 | 4.42 | 4.36 | qfq | 54,826,100 | 243,326,042 | -0.45% |
| 2025-05-09 | 4.42 | 4.52 | 4.39 | 4.44 | 4.38 | qfq | 79,713,647 | 355,090,940 | 0.45% |
| 2025-05-08 | 4.35 | 4.49 | 4.33 | 4.42 | 4.36 | qfq | 66,021,387 | 291,047,534 | 0.68% |
| 2025-05-07 | 4.35 | 4.52 | 4.29 | 4.39 | 4.33 | qfq | 92,874,860 | 407,430,788 | 1.39% |
| 2025-05-06 | 4.26 | 4.37 | 4.18 | 4.33 | 4.27 | qfq | 96,634,025 | 413,762,214 | 1.64% |
| 2025-04-30 | 4.16 | 4.40 | 4.16 | 4.26 | 4.21 | qfq | 144,120,234 | 615,656,883 | -7.79% |
| 2025-04-29 | 4.62 | 4.67 | 4.62 | 4.62 | 4.56 | qfq | 35,317,600 | 163,192,948 | -9.94% |
| 2025-04-28 | 5.36 | 5.46 | 5.09 | 5.13 | 5.06 | qfq | 157,501,496 | 822,706,344 | -3.93% |
| 2025-04-25 | 5.07 | 5.55 | 4.98 | 5.34 | 5.27 | qfq | 247,470,912 | 1,287,099,530 | 5.33% |
| 2025-04-24 | 4.61 | 5.07 | 4.61 | 5.07 | 5.01 | qfq | 208,388,606 | 1,037,932,908 | 9.98% |
| 2025-04-23 | 4.66 | 4.71 | 4.59 | 4.61 | 4.55 | qfq | 53,499,160 | 248,107,761 | -0.86% |
| 2025-04-22 | 4.73 | 4.85 | 4.64 | 4.65 | 4.59 | qfq | 76,870,976 | 363,773,431 | -2.31% |
| 2025-04-21 | 4.74 | 4.87 | 4.70 | 4.76 | 4.70 | qfq | 78,031,387 | 372,968,338 | -0.83% |
| 2025-04-18 | 4.73 | 5.00 | 4.70 | 4.80 | 4.74 | qfq | 114,433,628 | 553,474,027 | 0.63% |
| 2025-04-17 | 4.57 | 4.80 | 4.50 | 4.77 | 4.71 | qfq | 83,844,110 | 390,760,555 | 3.92% |
| 2025-04-16 | 4.66 | 4.75 | 4.56 | 4.59 | 4.53 | qfq | 70,247,625 | 326,309,284 | -1.08% |
| 2025-04-15 | 4.65 | 4.69 | 4.53 | 4.64 | 4.58 | qfq | 73,398,007 | 337,707,847 | -1.07% |
| 2025-04-14 | 4.41 | 4.72 | 4.41 | 4.69 | 4.63 | qfq | 105,796,679 | 483,336,690 | 4.45% |
| 2025-04-11 | 4.19 | 4.66 | 4.17 | 4.49 | 4.43 | qfq | 108,071,624 | 484,837,419 | 5.90% |
| 2025-04-10 | 4.21 | 4.31 | 4.18 | 4.24 | 4.19 | qfq | 55,972,028 | 237,907,477 | 1.44% |
| 2025-04-09 | 4.20 | 4.22 | 3.95 | 4.18 | 4.13 | qfq | 63,126,520 | 257,716,715 | -0.24% |
| 2025-04-08 | 4.03 | 4.30 | 4.03 | 4.19 | 4.14 | qfq | 62,274,075 | 260,409,285 | 3.97% |
| 2025-04-07 | 4.30 | 4.36 | 4.02 | 4.03 | 3.98 | qfq | 72,509,512 | 300,416,650 | -9.84% |
| 2025-04-03 | 4.41 | 4.52 | 4.40 | 4.47 | 4.41 | qfq | 40,675,012 | 181,789,009 | 0.68% |
| 2025-04-02 | 4.51 | 4.51 | 4.42 | 4.44 | 4.38 | qfq | 42,789,794 | 190,460,078 | -2.20% |
| 2025-04-01 | 4.40 | 4.62 | 4.36 | 4.54 | 4.48 | qfq | 71,957,813 | 324,217,477 | 4.37% |
| 2025-03-31 | 4.27 | 4.56 | 4.27 | 4.35 | 4.29 | qfq | 68,906,907 | 302,372,679 | -3.33% |
| 2025-03-28 | 4.65 | 4.78 | 4.50 | 4.50 | 4.44 | qfq | 111,412,482 | 510,841,432 | -10.00% |
| 2025-03-27 | 4.88 | 5.26 | 4.88 | 5.00 | 4.94 | qfq | 97,581,550 | 489,453,396 | 1.83% |
| 2025-03-26 | 4.99 | 5.12 | 4.82 | 4.91 | 4.85 | qfq | 95,339,928 | 473,746,489 | -2.39% |
| 2025-03-25 | 4.78 | 5.03 | 4.70 | 5.03 | 4.97 | qfq | 110,061,441 | 536,635,828 | 5.67% |
| 2025-03-24 | 4.58 | 4.76 | 4.57 | 4.76 | 4.70 | qfq | 77,304,163 | 362,537,746 | 3.93% |
| 2025-03-21 | 4.60 | 4.68 | 4.56 | 4.58 | 4.52 | qfq | 41,917,100 | 194,024,269 | -0.87% |
| 2025-03-20 | 4.62 | 4.67 | 4.59 | 4.62 | 4.56 | qfq | 37,815,444 | 175,274,301 | -0.65% |
| 2025-03-19 | 4.58 | 4.70 | 4.53 | 4.65 | 4.59 | qfq | 58,727,686 | 273,113,711 | 1.53% |
| 2025-03-18 | 4.58 | 4.58 | 4.51 | 4.58 | 4.52 | qfq | 34,172,040 | 155,375,476 | -0.22% |
| 2025-03-17 | 4.62 | 4.70 | 4.57 | 4.59 | 4.53 | qfq | 46,664,648 | 215,700,008 | -1.08% |
| 2025-03-14 | 4.55 | 4.73 | 4.52 | 4.64 | 4.58 | qfq | 85,406,051 | 396,781,162 | 1.75% |
| 2025-03-13 | 4.35 | 4.78 | 4.33 | 4.56 | 4.50 | qfq | 97,379,365 | 446,385,887 | 4.83% |
| 2025-03-12 | 4.25 | 4.37 | 4.24 | 4.35 | 4.29 | qfq | 35,805,429 | 154,573,875 | 2.35% |
| 2025-03-11 | 4.23 | 4.26 | 4.19 | 4.25 | 4.20 | qfq | 20,414,085 | 86,219,026 | -0.47% |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.27 | 4.22 | qfq | 16,996,820 | 72,621,815 | 0.00% |
| 2025-03-07 | 4.32 | 4.35 | 4.24 | 4.27 | 4.22 | qfq | 27,040,571 | 115,836,189 | -1.16% |
| 2025-03-06 | 4.30 | 4.34 | 4.30 | 4.32 | 4.26 | qfq | 23,131,531 | 99,847,056 | 0.23% |
| 2025-03-05 | 4.35 | 4.36 | 4.26 | 4.31 | 4.25 | qfq | 22,591,282 | 97,172,608 | -1.15% |
| 2025-03-04 | 4.34 | 4.37 | 4.30 | 4.36 | 4.30 | qfq | 19,394,352 | 83,988,964 | 0.46% |
| 2025-03-03 | 4.32 | 4.41 | 4.30 | 4.34 | 4.28 | qfq | 27,418,705 | 119,516,214 | 0.46% |
| 2025-02-28 | 4.33 | 4.40 | 4.29 | 4.32 | 4.26 | qfq | 32,602,556 | 141,769,493 | -0.69% |
| 2025-02-27 | 4.37 | 4.40 | 4.28 | 4.35 | 4.29 | qfq | 27,486,431 | 119,136,078 | -0.46% |
| 2025-02-26 | 4.34 | 4.39 | 4.32 | 4.37 | 4.31 | qfq | 29,513,333 | 128,819,580 | 0.23% |
| 2025-02-25 | 4.39 | 4.50 | 4.34 | 4.36 | 4.30 | qfq | 46,145,691 | 204,697,644 | -0.68% |
| 2025-02-24 | 4.32 | 4.41 | 4.31 | 4.39 | 4.33 | qfq | 39,415,560 | 172,654,474 | 1.39% |
| 2025-02-21 | 4.35 | 4.37 | 4.31 | 4.33 | 4.27 | qfq | 34,973,015 | 151,613,411 | -0.92% |
| 2025-02-20 | 4.42 | 4.43 | 4.33 | 4.37 | 4.31 | qfq | 32,614,162 | 141,985,408 | -0.91% |
| 2025-02-19 | 4.36 | 4.41 | 4.32 | 4.41 | 4.35 | qfq | 46,158,835 | 201,629,311 | 0.23% |
| 2025-02-18 | 4.30 | 4.55 | 4.28 | 4.40 | 4.34 | qfq | 85,267,992 | 377,132,814 | 2.56% |
| 2025-02-17 | 4.26 | 4.32 | 4.21 | 4.29 | 4.24 | qfq | 37,450,522 | 159,902,342 | 0.47% |
| 2025-02-14 | 4.24 | 4.34 | 4.24 | 4.27 | 4.22 | qfq | 36,664,205 | 156,993,029 | 0.00% |
| 2025-02-13 | 4.38 | 4.38 | 4.26 | 4.27 | 4.22 | qfq | 56,608,739 | 243,657,833 | -3.17% |
| 2025-02-12 | 4.11 | 4.53 | 4.10 | 4.41 | 4.35 | qfq | 97,715,573 | 422,862,545 | 7.04% |
| 2025-02-11 | 4.15 | 4.15 | 4.06 | 4.12 | 4.07 | qfq | 24,420,320 | 99,994,071 | -0.48% |
| 2025-02-10 | 4.14 | 4.18 | 4.10 | 4.14 | 4.09 | qfq | 29,235,460 | 120,632,527 | 0.73% |
| 2025-02-07 | 4.07 | 4.17 | 4.05 | 4.11 | 4.06 | qfq | 38,943,114 | 160,386,569 | 0.98% |
| 2025-02-06 | 4.01 | 4.08 | 3.92 | 4.07 | 4.02 | qfq | 31,790,780 | 127,414,980 | 2.01% |
| 2025-02-05 | 4.06 | 4.06 | 3.97 | 3.99 | 3.94 | qfq | 25,917,608 | 103,695,987 | -1.72% |
| 2025-01-27 | 4.09 | 4.14 | 4.05 | 4.06 | 4.01 | qfq | 25,403,720 | 103,660,097 | -0.49% |
| 2025-01-24 | 4.06 | 4.10 | 4.01 | 4.08 | 4.03 | qfq | 30,241,340 | 122,636,095 | 0.00% |
| 2025-01-23 | 4.11 | 4.22 | 4.08 | 4.08 | 4.03 | qfq | 26,661,520 | 110,379,965 | -0.49% |
| 2025-01-22 | 4.11 | 4.14 | 4.07 | 4.10 | 4.05 | qfq | 19,443,340 | 79,768,806 | 0.00% |
| 2025-01-21 | 4.19 | 4.20 | 4.08 | 4.10 | 4.05 | qfq | 19,886,596 | 82,005,188 | -1.68% |
| 2025-01-20 | 4.20 | 4.22 | 4.15 | 4.17 | 4.12 | qfq | 24,999,720 | 104,475,489 | 0.48% |
| 2025-01-17 | 4.27 | 4.28 | 4.15 | 4.15 | 4.10 | qfq | 25,196,320 | 106,165,650 | -3.26% |
| 2025-01-16 | 4.24 | 4.33 | 4.24 | 4.29 | 4.24 | qfq | 16,421,559 | 70,385,313 | 1.18% |
| 2025-01-15 | 4.27 | 4.28 | 4.18 | 4.24 | 4.19 | qfq | 17,142,320 | 72,472,638 | -0.93% |
| 2025-01-14 | 4.20 | 4.28 | 4.19 | 4.28 | 4.23 | qfq | 21,150,500 | 89,802,655 | 2.15% |
| 2025-01-13 | 4.13 | 4.21 | 4.08 | 4.19 | 4.14 | qfq | 16,524,180 | 68,738,817 | 1.21% |
| 2025-01-10 | 4.27 | 4.29 | 4.13 | 4.14 | 4.09 | qfq | 14,498,500 | 61,040,753 | -3.04% |
| 2025-01-09 | 4.29 | 4.33 | 4.25 | 4.27 | 4.22 | qfq | 11,690,760 | 50,092,060 | -1.16% |
| 2025-01-08 | 4.34 | 4.37 | 4.20 | 4.32 | 4.26 | qfq | 18,222,000 | 78,163,167 | -0.69% |
| 2025-01-07 | 4.35 | 4.36 | 4.21 | 4.35 | 4.29 | qfq | 20,383,720 | 87,335,808 | 0.69% |
| 2025-01-06 | 4.35 | 4.37 | 4.21 | 4.32 | 4.26 | qfq | 17,266,100 | 74,279,359 | -0.46% |
| 2025-01-03 | 4.49 | 4.55 | 4.31 | 4.34 | 4.28 | qfq | 17,773,823 | 78,420,840 | -2.91% |
| 2025-01-02 | 4.58 | 4.67 | 4.43 | 4.47 | 4.41 | qfq | 18,874,200 | 86,092,866 | -1.97% |
| 2024-12-31 | 4.64 | 4.69 | 4.56 | 4.56 | 4.50 | qfq | 15,636,861 | 72,162,472 | -1.51% |
| 2024-12-30 | 4.79 | 4.80 | 4.61 | 4.63 | 4.57 | qfq | 21,614,339 | 100,756,154 | -3.34% |
| 2024-12-27 | 4.63 | 4.80 | 4.62 | 4.79 | 4.73 | qfq | 18,363,837 | 87,021,977 | 3.46% |
| 2024-12-26 | 4.67 | 4.70 | 4.62 | 4.63 | 4.57 | qfq | 11,527,400 | 53,601,622 | -1.07% |
| 2024-12-25 | 4.80 | 4.81 | 4.59 | 4.68 | 4.62 | qfq | 22,599,860 | 105,215,576 | -2.30% |
| 2024-12-24 | 4.72 | 4.80 | 4.70 | 4.79 | 4.73 | qfq | 16,446,460 | 78,254,086 | 1.48% |
| 2024-12-23 | 4.85 | 4.85 | 4.69 | 4.72 | 4.66 | qfq | 19,591,371 | 93,081,193 | -1.67% |
| 2024-12-20 | 4.87 | 4.90 | 4.79 | 4.80 | 4.74 | qfq | 20,040,340 | 96,724,324 | -1.64% |
| 2024-12-19 | 4.89 | 4.90 | 4.80 | 4.88 | 4.82 | qfq | 20,566,300 | 99,826,966 | -1.01% |
| 2024-12-18 | 4.97 | 5.08 | 4.90 | 4.93 | 4.87 | qfq | 22,712,000 | 113,250,788 | -0.80% |
| 2024-12-17 | 5.12 | 5.17 | 4.96 | 4.97 | 4.91 | qfq | 29,934,120 | 150,308,294 | -2.74% |
| 2024-12-16 | 5.09 | 5.27 | 5.06 | 5.11 | 5.04 | qfq | 42,289,395 | 219,240,490 | 2.00% |
| 2024-12-13 | 5.10 | 5.19 | 4.98 | 5.01 | 4.95 | qfq | 28,884,040 | 145,999,089 | -2.34% |
| 2024-12-12 | 5.07 | 5.14 | 5.04 | 5.13 | 5.06 | qfq | 18,129,800 | 92,544,145 | 0.98% |
| 2024-12-11 | 5.05 | 5.10 | 5.04 | 5.08 | 5.01 | qfq | 19,136,881 | 97,094,521 | 0.40% |
| 2024-12-10 | 5.18 | 5.22 | 5.03 | 5.06 | 5.00 | qfq | 32,806,995 | 168,478,146 | -0.59% |
| 2024-12-09 | 5.15 | 5.22 | 5.04 | 5.09 | 5.02 | qfq | 26,811,755 | 137,087,501 | -1.17% |
| 2024-12-06 | 5.18 | 5.20 | 5.11 | 5.15 | 5.08 | qfq | 23,635,740 | 121,797,563 | -0.58% |
| 2024-12-05 | 5.09 | 5.22 | 5.07 | 5.18 | 5.11 | qfq | 22,778,380 | 117,771,280 | 1.37% |
| 2024-12-04 | 5.23 | 5.27 | 5.08 | 5.11 | 5.04 | qfq | 30,266,340 | 155,443,670 | -1.73% |
| 2024-12-03 | 5.06 | 5.20 | 5.06 | 5.20 | 5.13 | qfq | 42,113,187 | 216,605,411 | 2.97% |
| 2024-12-02 | 4.89 | 5.07 | 4.87 | 5.05 | 4.99 | qfq | 41,336,881 | 205,100,845 | 3.27% |
| 2024-11-29 | 4.90 | 4.99 | 4.85 | 4.89 | 4.83 | qfq | 36,677,715 | 179,977,878 | -0.61% |
| 2024-11-28 | 4.85 | 5.00 | 4.83 | 4.92 | 4.86 | qfq | 33,423,116 | 164,582,427 | 1.23% |
| 2024-11-27 | 4.79 | 4.87 | 4.63 | 4.86 | 4.80 | qfq | 35,173,303 | 167,332,337 | 1.67% |
| 2024-11-26 | 4.82 | 5.00 | 4.76 | 4.78 | 4.72 | qfq | 42,697,680 | 207,466,140 | -0.83% |
| 2024-11-25 | 4.69 | 4.85 | 4.57 | 4.82 | 4.76 | qfq | 44,475,657 | 210,673,834 | 3.43% |
| 2024-11-22 | 4.75 | 4.87 | 4.64 | 4.66 | 4.60 | qfq | 43,738,979 | 208,249,617 | -1.89% |
| 2024-11-21 | 4.79 | 4.82 | 4.69 | 4.75 | 4.69 | qfq | 23,057,428 | 109,126,322 | -0.84% |
| 2024-11-20 | 4.77 | 4.82 | 4.73 | 4.79 | 4.73 | qfq | 28,228,274 | 134,817,956 | 0.42% |
| 2024-11-19 | 4.65 | 4.77 | 4.61 | 4.77 | 4.71 | qfq | 31,997,540 | 150,223,185 | 2.80% |
| 2024-11-18 | 4.79 | 4.84 | 4.60 | 4.64 | 4.58 | qfq | 50,545,753 | 237,648,882 | -3.33% |
| 2024-11-15 | 4.96 | 5.03 | 4.75 | 4.80 | 4.74 | qfq | 39,327,879 | 192,923,661 | -4.00% |
| 2024-11-14 | 5.14 | 5.17 | 4.97 | 5.00 | 4.94 | qfq | 29,799,780 | 150,767,811 | -3.29% |
| 2024-11-13 | 5.23 | 5.25 | 5.08 | 5.17 | 5.10 | qfq | 32,938,589 | 169,463,328 | -1.52% |
| 2024-11-12 | 5.30 | 5.37 | 5.18 | 5.25 | 5.18 | qfq | 34,453,857 | 181,678,276 | -1.50% |
| 2024-11-11 | 5.41 | 5.44 | 5.24 | 5.33 | 5.26 | qfq | 49,345,400 | 261,726,502 | -1.48% |
| 2024-11-08 | 5.56 | 5.66 | 5.38 | 5.41 | 5.34 | qfq | 58,343,032 | 320,834,948 | -2.35% |
| 2024-11-07 | 5.53 | 5.66 | 5.45 | 5.54 | 5.47 | qfq | 51,616,703 | 285,636,254 | -0.89% |
| 2024-11-06 | 5.50 | 5.70 | 5.40 | 5.59 | 5.52 | qfq | 62,174,650 | 346,885,202 | 1.82% |
| 2024-11-05 | 5.36 | 5.60 | 5.35 | 5.49 | 5.42 | qfq | 56,861,027 | 310,553,365 | 2.04% |
| 2024-11-04 | 5.18 | 5.44 | 5.10 | 5.38 | 5.31 | qfq | 74,099,565 | 395,226,700 | 5.08% |
| 2024-11-01 | 5.18 | 5.24 | 5.00 | 5.12 | 5.05 | qfq | 62,549,187 | 320,257,234 | -2.48% |
| 2024-10-31 | 5.14 | 5.36 | 5.10 | 5.25 | 5.18 | qfq | 74,419,673 | 391,269,056 | 1.94% |
| 2024-10-30 | 4.93 | 5.32 | 4.92 | 5.15 | 5.08 | qfq | 78,454,860 | 403,639,833 | 1.18% |
| 2024-10-29 | 5.65 | 5.66 | 5.08 | 5.09 | 5.02 | qfq | 137,005,079 | 716,456,462 | -8.78% |
| 2024-10-28 | 5.30 | 5.59 | 5.16 | 5.58 | 5.51 | qfq | 128,246,586 | 696,296,639 | 9.84% |
| 2024-10-25 | 4.95 | 5.15 | 4.82 | 5.08 | 5.01 | qfq | 105,878,159 | 532,151,654 | 6.28% |
| 2024-10-24 | 4.59 | 5.00 | 4.49 | 4.78 | 4.72 | qfq | 103,815,065 | 496,724,570 | 3.02% |
| 2024-10-23 | 4.37 | 4.76 | 4.36 | 4.64 | 4.58 | qfq | 87,790,398 | 402,267,294 | 6.42% |
| 2024-10-22 | 4.16 | 4.45 | 4.14 | 4.36 | 4.30 | qfq | 58,856,180 | 255,520,296 | 5.57% |
| 2024-10-21 | 4.06 | 4.18 | 4.06 | 4.13 | 4.08 | qfq | 36,465,414 | 150,667,404 | 1.98% |
| 2024-10-18 | 3.97 | 4.12 | 3.96 | 4.05 | 4.00 | qfq | 31,989,294 | 129,125,404 | 1.50% |
| 2024-10-17 | 4.05 | 4.09 | 3.97 | 3.99 | 3.94 | qfq | 27,102,180 | 108,786,555 | -2.21% |
| 2024-10-16 | 3.93 | 4.12 | 3.92 | 4.08 | 4.03 | qfq | 36,689,380 | 148,938,049 | 3.29% |
| 2024-10-15 | 4.03 | 4.04 | 3.94 | 3.95 | 3.90 | qfq | 21,474,500 | 85,530,845 | -2.71% |
| 2024-10-14 | 3.93 | 4.06 | 3.91 | 4.06 | 4.01 | qfq | 25,601,205 | 102,023,043 | 4.37% |
| 2024-10-11 | 4.05 | 4.09 | 3.85 | 3.89 | 3.84 | qfq | 28,525,871 | 113,121,348 | -3.95% |
| 2024-10-10 | 4.14 | 4.22 | 3.97 | 4.05 | 4.00 | qfq | 43,357,325 | 177,366,543 | -0.98% |
| 2024-10-09 | 4.45 | 4.54 | 4.09 | 4.09 | 4.04 | qfq | 63,758,147 | 274,330,769 | -9.91% |
| 2024-10-08 | 4.54 | 4.54 | 4.21 | 4.54 | 4.48 | qfq | 97,821,138 | 437,155,780 | 9.93% |
| 2024-09-30 | 3.91 | 4.15 | 3.82 | 4.13 | 4.08 | qfq | 72,657,868 | 292,209,875 | 9.55% |
| 2024-09-27 | 3.69 | 3.79 | 3.63 | 3.77 | 3.72 | qfq | 22,845,572 | 84,627,438 | 4.14% |
| 2024-09-26 | 3.52 | 3.62 | 3.52 | 3.62 | 3.57 | qfq | 17,870,320 | 63,857,173 | 1.97% |
| 2024-09-25 | 3.54 | 3.63 | 3.52 | 3.55 | 3.50 | qfq | 20,328,864 | 72,604,072 | 1.43% |
| 2024-09-24 | 3.40 | 3.50 | 3.38 | 3.50 | 3.46 | qfq | 15,779,560 | 54,539,676 | 3.24% |
| 2024-09-23 | 3.40 | 3.42 | 3.37 | 3.39 | 3.35 | qfq | 7,589,200 | 25,743,735 | -0.59% |
| 2024-09-20 | 3.46 | 3.46 | 3.37 | 3.41 | 3.37 | qfq | 10,092,280 | 34,264,844 | -1.16% |
| 2024-09-19 | 3.37 | 3.46 | 3.34 | 3.45 | 3.41 | qfq | 13,636,644 | 46,591,048 | 2.99% |
| 2024-09-18 | 3.33 | 3.36 | 3.28 | 3.35 | 3.31 | qfq | 7,468,680 | 24,781,511 | 1.21% |
| 2024-09-13 | 3.31 | 3.35 | 3.29 | 3.31 | 3.27 | qfq | 6,933,760 | 23,056,079 | 0.00% |
| 2024-09-12 | 3.31 | 3.36 | 3.29 | 3.31 | 3.27 | qfq | 8,916,840 | 29,613,938 | -0.30% |
| 2024-09-11 | 3.43 | 3.43 | 3.31 | 3.32 | 3.28 | qfq | 12,500,000 | 41,874,395 | -3.21% |
| 2024-09-10 | 3.43 | 3.47 | 3.37 | 3.43 | 3.39 | qfq | 8,850,380 | 30,198,729 | 0.29% |
| 2024-09-09 | 3.49 | 3.49 | 3.41 | 3.42 | 3.38 | qfq | 8,146,080 | 27,903,757 | -2.29% |
| 2024-09-06 | 3.48 | 3.59 | 3.48 | 3.50 | 3.46 | qfq | 9,035,273 | 31,710,092 | 0.57% |
| 2024-09-05 | 3.44 | 3.49 | 3.43 | 3.48 | 3.44 | qfq | 6,740,252 | 23,410,047 | 0.87% |
| 2024-09-04 | 3.43 | 3.48 | 3.43 | 3.45 | 3.41 | qfq | 8,475,800 | 29,291,587 | -0.58% |
| 2024-09-03 | 3.48 | 3.50 | 3.43 | 3.47 | 3.43 | qfq | 11,072,300 | 38,328,144 | -0.57% |
| 2024-09-02 | 3.58 | 3.59 | 3.48 | 3.49 | 3.45 | qfq | 12,629,100 | 44,591,764 | -2.24% |
| 2024-08-30 | 3.55 | 3.61 | 3.53 | 3.57 | 3.52 | qfq | 13,936,464 | 49,828,674 | 0.85% |
| 2024-08-29 | 3.55 | 3.56 | 3.47 | 3.54 | 3.49 | qfq | 11,407,920 | 40,183,136 | -0.28% |
| 2024-08-28 | 3.46 | 3.60 | 3.45 | 3.55 | 3.50 | qfq | 11,555,741 | 41,108,483 | 1.43% |
| 2024-08-27 | 3.58 | 3.59 | 3.48 | 3.50 | 3.46 | qfq | 10,891,440 | 38,199,683 | -2.23% |
| 2024-08-26 | 3.54 | 3.59 | 3.53 | 3.58 | 3.53 | qfq | 8,662,881 | 30,866,037 | 0.28% |
| 2024-08-23 | 3.64 | 3.64 | 3.52 | 3.57 | 3.52 | qfq | 14,071,940 | 50,172,689 | -1.65% |
| 2024-08-22 | 3.65 | 3.68 | 3.61 | 3.63 | 3.58 | qfq | 9,999,280 | 36,430,411 | -0.27% |
| 2024-08-21 | 3.76 | 3.76 | 3.61 | 3.64 | 3.59 | qfq | 17,554,820 | 64,426,631 | -3.45% |
| 2024-08-20 | 3.86 | 3.88 | 3.75 | 3.77 | 3.72 | qfq | 12,685,300 | 48,123,324 | -2.33% |
| 2024-08-19 | 3.87 | 3.91 | 3.85 | 3.86 | 3.81 | qfq | 9,812,520 | 38,012,829 | -0.77% |
| 2024-08-16 | 3.99 | 4.02 | 3.88 | 3.89 | 3.84 | qfq | 15,863,484 | 62,405,209 | -2.75% |
| 2024-08-15 | 3.91 | 4.02 | 3.88 | 4.00 | 3.95 | qfq | 21,266,645 | 84,452,530 | 1.78% |
| 2024-08-14 | 3.88 | 3.95 | 3.84 | 3.93 | 3.88 | qfq | 15,196,240 | 59,518,923 | 1.29% |
| 2024-08-13 | 3.84 | 3.90 | 3.80 | 3.88 | 3.83 | qfq | 13,950,840 | 53,693,875 | -0.26% |
| 2024-08-12 | 3.91 | 3.99 | 3.87 | 3.89 | 3.84 | qfq | 19,021,920 | 74,593,657 | 0.52% |
| 2024-08-09 | 3.91 | 3.96 | 3.85 | 3.87 | 3.82 | qfq | 17,948,800 | 70,029,305 | -1.78% |
| 2024-08-08 | 4.03 | 4.04 | 3.91 | 3.94 | 3.89 | qfq | 23,508,584 | 92,613,865 | -2.96% |
| 2024-08-07 | 3.95 | 4.13 | 3.93 | 4.06 | 4.01 | qfq | 39,517,060 | 160,108,475 | 2.78% |
| 2024-08-06 | 3.93 | 3.97 | 3.91 | 3.95 | 3.90 | qfq | 13,391,000 | 52,664,095 | 1.02% |
| 2024-08-05 | 4.00 | 4.09 | 3.90 | 3.91 | 3.86 | qfq | 26,188,360 | 104,246,073 | -3.46% |
| 2024-08-02 | 4.05 | 4.13 | 3.99 | 4.05 | 4.00 | qfq | 28,995,280 | 117,461,873 | 0.75% |
| 2024-08-01 | 4.09 | 4.14 | 4.01 | 4.02 | 3.97 | qfq | 31,698,700 | 128,333,028 | -2.43% |
| 2024-07-31 | 4.11 | 4.14 | 4.02 | 4.12 | 4.07 | qfq | 33,797,162 | 138,087,016 | 0.49% |
| 2024-07-30 | 4.23 | 4.30 | 4.09 | 4.10 | 4.05 | qfq | 42,849,401 | 177,440,518 | -3.76% |
| 2024-07-29 | 4.09 | 4.28 | 4.04 | 4.26 | 4.21 | qfq | 46,716,702 | 195,742,107 | 4.16% |
| 2024-07-26 | 3.98 | 4.10 | 3.92 | 4.09 | 4.04 | qfq | 51,408,021 | 207,394,962 | 2.00% |
| 2024-07-25 | 3.94 | 4.08 | 3.84 | 4.01 | 3.96 | qfq | 54,489,187 | 216,509,946 | 0.75% |
| 2024-07-24 | 3.75 | 4.10 | 3.72 | 3.98 | 3.93 | qfq | 69,999,312 | 276,675,120 | 5.85% |
| 2024-07-23 | 3.65 | 3.81 | 3.64 | 3.76 | 3.71 | qfq | 34,172,948 | 128,435,725 | 2.73% |
| 2024-07-22 | 3.66 | 3.72 | 3.64 | 3.66 | 3.61 | qfq | 14,575,466 | 53,387,623 | -0.81% |
| 2024-07-19 | 3.57 | 3.72 | 3.53 | 3.69 | 3.64 | qfq | 26,219,386 | 95,763,646 | 3.36% |
| 2024-07-18 | 3.58 | 3.60 | 3.50 | 3.57 | 3.52 | qfq | 17,601,886 | 62,452,846 | -0.83% |
| 2024-07-17 | 3.70 | 3.70 | 3.60 | 3.60 | 3.55 | qfq | 19,478,280 | 70,744,757 | -2.70% |
| 2024-07-16 | 3.69 | 3.73 | 3.66 | 3.70 | 3.65 | qfq | 13,837,820 | 51,104,979 | -0.54% |
| 2024-07-15 | 3.73 | 3.76 | 3.65 | 3.72 | 3.67 | qfq | 22,106,348 | 81,723,252 | -1.06% |
| 2024-07-12 | 3.83 | 3.90 | 3.75 | 3.76 | 3.71 | qfq | 26,803,226 | 102,113,510 | -2.08% |
| 2024-07-11 | 3.83 | 3.85 | 3.78 | 3.84 | 3.79 | qfq | 32,291,120 | 123,232,735 | 2.13% |
| 2024-07-10 | 3.83 | 3.87 | 3.74 | 3.76 | 3.71 | qfq | 38,463,590 | 145,766,734 | -2.34% |
| 2024-07-09 | 3.89 | 3.92 | 3.74 | 3.85 | 3.80 | qfq | 52,600,662 | 201,837,945 | 0.79% |
| 2024-07-08 | 3.62 | 3.93 | 3.57 | 3.82 | 3.77 | qfq | 72,592,898 | 274,599,939 | 5.82% |
| 2024-07-05 | 3.53 | 3.64 | 3.47 | 3.61 | 3.56 | qfq | 23,530,356 | 83,789,837 | 1.69% |
| 2024-07-04 | 3.70 | 3.74 | 3.54 | 3.55 | 3.50 | qfq | 31,191,880 | 112,801,935 | -4.05% |
| 2024-07-03 | 3.67 | 3.79 | 3.66 | 3.70 | 3.65 | qfq | 29,315,244 | 108,413,597 | -0.27% |
| 2024-07-02 | 3.58 | 3.76 | 3.52 | 3.71 | 3.66 | qfq | 49,013,144 | 178,798,285 | 3.92% |
| 2024-07-01 | 3.45 | 3.60 | 3.44 | 3.57 | 3.52 | qfq | 36,020,240 | 128,319,489 | 2.59% |
| 2024-06-28 | 3.41 | 3.52 | 3.39 | 3.48 | 3.44 | qfq | 26,822,811 | 92,837,083 | 1.75% |
| 2024-06-27 | 3.47 | 3.52 | 3.41 | 3.42 | 3.38 | qfq | 17,335,481 | 59,754,379 | -1.72% |
| 2024-06-26 | 3.43 | 3.48 | 3.37 | 3.48 | 3.44 | qfq | 25,592,006 | 87,773,818 | 1.46% |
| 2024-06-25 | 3.48 | 3.49 | 3.41 | 3.43 | 3.39 | qfq | 26,851,824 | 92,331,371 | -2.56% |
| 2024-06-24 | 3.42 | 3.62 | 3.36 | 3.52 | 3.47 | qfq | 47,105,560 | 164,411,049 | 2.92% |
| 2024-06-21 | 3.49 | 3.51 | 3.41 | 3.42 | 3.38 | qfq | 27,471,420 | 94,820,081 | -2.01% |
| 2024-06-20 | 3.58 | 3.60 | 3.48 | 3.49 | 3.45 | qfq | 39,760,400 | 140,095,342 | -3.59% |
| 2024-06-19 | 3.72 | 3.73 | 3.62 | 3.62 | 3.57 | qfq | 34,989,342 | 127,821,591 | -2.69% |
| 2024-06-18 | 3.70 | 3.73 | 3.65 | 3.72 | 3.67 | qfq | 28,144,804 | 103,744,019 | 0.54% |
| 2024-06-17 | 3.80 | 3.82 | 3.68 | 3.70 | 3.65 | qfq | 35,813,437 | 133,393,911 | -3.14% |
| 2024-06-14 | 3.81 | 3.92 | 3.76 | 3.82 | 3.74 | qfq | 46,430,589 | 177,432,459 | -1.29% |
| 2024-06-13 | 3.83 | 3.97 | 3.77 | 3.87 | 3.79 | qfq | 62,351,600 | 241,194,293 | 1.04% |
| 2024-06-12 | 3.63 | 3.92 | 3.61 | 3.83 | 3.75 | qfq | 71,673,187 | 270,989,217 | 4.93% |
| 2024-06-11 | 3.59 | 3.67 | 3.53 | 3.65 | 3.57 | qfq | 43,185,107 | 156,245,034 | 1.39% |
| 2024-06-07 | 3.64 | 3.68 | 3.52 | 3.60 | 3.53 | qfq | 58,696,953 | 210,213,528 | -1.37% |
| 2024-06-06 | 3.68 | 3.81 | 3.63 | 3.65 | 3.57 | qfq | 64,727,908 | 239,341,379 | -1.35% |
| 2024-06-05 | 3.79 | 3.88 | 3.68 | 3.70 | 3.62 | qfq | 69,860,944 | 262,867,931 | -4.39% |
| 2024-06-04 | 3.63 | 3.94 | 3.56 | 3.87 | 3.79 | qfq | 108,284,299 | 407,359,123 | 6.03% |
| 2024-06-03 | 3.74 | 3.81 | 3.63 | 3.65 | 3.57 | qfq | 124,333,824 | 457,803,025 | -6.17% |
| 2024-05-31 | 4.05 | 4.17 | 3.89 | 3.89 | 3.81 | qfq | 177,003,794 | 708,881,741 | -9.74% |
| 2024-05-30 | 4.90 | 5.10 | 4.18 | 4.31 | 4.22 | qfq | 285,683,225 | 1,317,798,099 | -7.11% |
| 2024-05-29 | 4.07 | 4.64 | 3.97 | 4.64 | 4.54 | qfq | 236,545,755 | 1,023,654,245 | 9.95% |
| 2024-05-28 | 4.20 | 4.43 | 4.01 | 4.22 | 4.13 | qfq | 206,073,927 | 867,821,218 | 1.44% |
| 2024-05-27 | 3.93 | 4.16 | 3.81 | 4.16 | 4.07 | qfq | 146,248,536 | 597,748,486 | 10.05% |
| 2024-05-24 | 3.76 | 3.78 | 3.76 | 3.78 | 3.70 | qfq | 40,459,183 | 152,899,155 | 9.88% |
| 2024-05-23 | 3.51 | 3.51 | 3.42 | 3.44 | 3.37 | qfq | 18,892,780 | 65,357,384 | -1.71% |
| 2024-05-22 | 3.48 | 3.53 | 3.47 | 3.50 | 3.43 | qfq | 16,333,412 | 57,189,728 | 0.57% |
| 2024-05-21 | 3.55 | 3.56 | 3.46 | 3.48 | 3.41 | qfq | 23,556,600 | 82,337,304 | -2.25% |
| 2024-05-20 | 3.44 | 3.58 | 3.42 | 3.56 | 3.49 | qfq | 37,033,580 | 130,031,974 | 3.19% |
| 2024-05-17 | 3.43 | 3.49 | 3.43 | 3.45 | 3.38 | qfq | 15,863,260 | 54,829,048 | 0.58% |
| 2024-05-16 | 3.44 | 3.48 | 3.41 | 3.43 | 3.36 | qfq | 19,794,620 | 68,298,235 | 0.29% |
| 2024-05-15 | 3.52 | 3.55 | 3.41 | 3.42 | 3.35 | qfq | 25,873,820 | 89,758,857 | -3.12% |
| 2024-05-14 | 3.49 | 3.56 | 3.43 | 3.53 | 3.46 | qfq | 34,217,756 | 120,229,921 | 0.28% |
| 2024-05-13 | 3.50 | 3.55 | 3.44 | 3.52 | 3.45 | qfq | 43,162,440 | 151,062,146 | 1.15% |
| 2024-05-10 | 3.36 | 3.50 | 3.36 | 3.48 | 3.41 | qfq | 42,910,900 | 148,348,546 | 3.57% |
| 2024-05-09 | 3.34 | 3.40 | 3.32 | 3.36 | 3.29 | qfq | 21,812,218 | 73,572,075 | 0.60% |
| 2024-05-08 | 3.29 | 3.40 | 3.28 | 3.34 | 3.27 | qfq | 28,058,136 | 94,170,473 | 1.52% |
| 2024-05-07 | 3.31 | 3.34 | 3.26 | 3.29 | 3.22 | qfq | 15,149,140 | 49,840,945 | -0.60% |
| 2024-05-06 | 3.25 | 3.34 | 3.22 | 3.31 | 3.24 | qfq | 19,544,483 | 64,223,378 | 3.12% |
| 2024-04-30 | 3.23 | 3.27 | 3.19 | 3.21 | 3.14 | qfq | 15,875,400 | 51,122,947 | -0.62% |
| 2024-04-29 | 3.12 | 3.23 | 3.10 | 3.23 | 3.16 | qfq | 24,889,300 | 79,513,569 | 3.19% |
| 2024-04-26 | 3.08 | 3.13 | 3.04 | 3.13 | 3.07 | qfq | 19,464,907 | 60,124,941 | 0.97% |
| 2024-04-25 | 3.14 | 3.15 | 3.08 | 3.10 | 3.04 | qfq | 24,824,600 | 76,979,556 | -2.52% |
| 2024-04-24 | 3.14 | 3.21 | 3.14 | 3.18 | 3.11 | qfq | 14,378,889 | 45,662,847 | 0.95% |
| 2024-04-23 | 3.17 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 12,966,360 | 41,009,457 | -0.94% |
| 2024-04-22 | 3.14 | 3.20 | 3.11 | 3.18 | 3.11 | qfq | 16,626,080 | 52,654,728 | 0.95% |
| 2024-04-19 | 3.18 | 3.21 | 3.13 | 3.15 | 3.09 | qfq | 15,113,900 | 47,783,101 | -0.94% |
| 2024-04-18 | 3.26 | 3.28 | 3.16 | 3.18 | 3.11 | qfq | 22,796,502 | 72,934,400 | -2.45% |
| 2024-04-17 | 3.10 | 3.26 | 3.10 | 3.26 | 3.19 | qfq | 25,531,040 | 81,860,561 | 6.19% |
| 2024-04-16 | 3.28 | 3.30 | 3.07 | 3.07 | 3.01 | qfq | 31,558,311 | 99,392,869 | -7.53% |
| 2024-04-15 | 3.40 | 3.42 | 3.27 | 3.32 | 3.25 | qfq | 31,604,267 | 105,618,721 | -2.35% |
| 2024-04-12 | 3.47 | 3.51 | 3.39 | 3.40 | 3.33 | qfq | 26,486,440 | 90,880,955 | -2.58% |
| 2024-04-11 | 3.41 | 3.51 | 3.36 | 3.49 | 3.42 | qfq | 34,856,842 | 120,779,458 | 1.16% |
| 2024-04-10 | 3.39 | 3.48 | 3.38 | 3.45 | 3.38 | qfq | 33,599,320 | 115,681,979 | 1.17% |
| 2024-04-09 | 3.46 | 3.47 | 3.38 | 3.41 | 3.34 | qfq | 35,325,418 | 120,673,530 | -2.29% |
| 2024-04-08 | 3.34 | 3.50 | 3.31 | 3.49 | 3.42 | qfq | 40,143,129 | 137,432,758 | 3.87% |
| 2024-04-03 | 3.39 | 3.40 | 3.32 | 3.36 | 3.29 | qfq | 15,850,547 | 53,082,654 | -0.88% |
| 2024-04-02 | 3.37 | 3.44 | 3.36 | 3.39 | 3.32 | qfq | 20,186,820 | 68,558,201 | 0.59% |
| 2024-04-01 | 3.29 | 3.37 | 3.28 | 3.37 | 3.30 | qfq | 19,600,110 | 65,248,565 | 2.74% |
| 2024-03-29 | 3.24 | 3.33 | 3.22 | 3.28 | 3.21 | qfq | 21,576,732 | 70,783,829 | 0.92% |
| 2024-03-28 | 3.29 | 3.32 | 3.24 | 3.25 | 3.18 | qfq | 33,664,945 | 109,986,548 | -1.81% |
| 2024-03-27 | 3.44 | 3.45 | 3.31 | 3.31 | 3.24 | qfq | 16,831,484 | 56,622,243 | -3.50% |
| 2024-03-26 | 3.42 | 3.44 | 3.35 | 3.43 | 3.36 | qfq | 16,397,559 | 55,696,414 | 0.88% |
| 2024-03-25 | 3.44 | 3.48 | 3.39 | 3.40 | 3.33 | qfq | 16,308,840 | 56,265,655 | -1.45% |
| 2024-03-22 | 3.51 | 3.52 | 3.44 | 3.45 | 3.38 | qfq | 16,814,384 | 58,291,474 | -1.71% |
| 2024-03-21 | 3.53 | 3.54 | 3.48 | 3.51 | 3.44 | qfq | 13,894,800 | 48,765,397 | -0.57% |
| 2024-03-20 | 3.54 | 3.54 | 3.49 | 3.53 | 3.46 | qfq | 15,017,996 | 52,737,386 | 0.00% |
| 2024-03-19 | 3.53 | 3.59 | 3.52 | 3.53 | 3.46 | qfq | 16,929,720 | 60,195,886 | -0.28% |
| 2024-03-18 | 3.51 | 3.55 | 3.49 | 3.54 | 3.47 | qfq | 19,606,380 | 68,970,640 | 0.85% |
| 2024-03-15 | 3.44 | 3.51 | 3.43 | 3.51 | 3.44 | qfq | 20,859,820 | 72,729,302 | 1.74% |
| 2024-03-14 | 3.48 | 3.49 | 3.40 | 3.45 | 3.38 | qfq | 18,298,244 | 63,162,052 | -0.86% |
| 2024-03-13 | 3.48 | 3.49 | 3.43 | 3.48 | 3.41 | qfq | 22,888,640 | 79,197,676 | -0.57% |
| 2024-03-12 | 3.58 | 3.59 | 3.48 | 3.50 | 3.43 | qfq | 27,880,339 | 97,760,962 | -1.96% |
| 2024-03-11 | 3.44 | 3.66 | 3.44 | 3.57 | 3.50 | qfq | 40,910,740 | 145,326,673 | 4.08% |
| 2024-03-08 | 3.44 | 3.50 | 3.40 | 3.43 | 3.36 | qfq | 22,715,525 | 77,892,697 | 0.00% |
| 2024-03-07 | 3.43 | 3.50 | 3.38 | 3.43 | 3.36 | qfq | 29,261,706 | 100,501,536 | 0.59% |
| 2024-03-06 | 3.35 | 3.44 | 3.34 | 3.41 | 3.34 | qfq | 27,908,214 | 95,042,010 | 2.40% |
| 2024-03-05 | 3.35 | 3.36 | 3.31 | 3.33 | 3.26 | qfq | 14,583,734 | 48,745,194 | -0.60% |
| 2024-03-04 | 3.36 | 3.38 | 3.28 | 3.35 | 3.28 | qfq | 19,191,631 | 63,823,387 | -0.59% |
| 2024-03-01 | 3.40 | 3.43 | 3.34 | 3.37 | 3.30 | qfq | 24,673,800 | 83,077,243 | -0.88% |
| 2024-02-29 | 3.33 | 3.40 | 3.27 | 3.40 | 3.33 | qfq | 30,590,253 | 102,329,607 | 1.80% |
| 2024-02-28 | 3.33 | 3.56 | 3.31 | 3.34 | 3.27 | qfq | 61,391,236 | 210,656,158 | 1.21% |
| 2024-02-27 | 3.26 | 3.30 | 3.24 | 3.30 | 3.23 | qfq | 16,881,202 | 55,349,018 | 0.92% |
| 2024-02-26 | 3.27 | 3.32 | 3.24 | 3.27 | 3.20 | qfq | 21,310,620 | 69,830,124 | 0.00% |
| 2024-02-23 | 3.22 | 3.27 | 3.20 | 3.27 | 3.20 | qfq | 22,173,720 | 71,666,652 | 1.55% |
| 2024-02-22 | 3.12 | 3.24 | 3.12 | 3.22 | 3.15 | qfq | 17,155,077 | 54,768,323 | 1.90% |
| 2024-02-21 | 3.11 | 3.23 | 3.07 | 3.16 | 3.10 | qfq | 20,560,133 | 65,336,095 | 0.96% |
| 2024-02-20 | 3.14 | 3.15 | 3.07 | 3.13 | 3.07 | qfq | 16,260,660 | 50,744,526 | -0.63% |
| 2024-02-19 | 3.06 | 3.16 | 3.06 | 3.15 | 3.09 | qfq | 27,396,867 | 85,543,691 | 4.30% |
| 2024-02-08 | 2.83 | 3.05 | 2.81 | 3.02 | 2.96 | qfq | 35,154,292 | 102,916,795 | 7.47% |
| 2024-02-07 | 2.91 | 2.92 | 2.79 | 2.81 | 2.75 | qfq | 34,634,716 | 98,572,211 | -2.77% |
| 2024-02-06 | 2.78 | 2.98 | 2.65 | 2.89 | 2.83 | qfq | 42,156,178 | 117,830,137 | 2.48% |
| 2024-02-05 | 3.14 | 3.14 | 2.82 | 2.82 | 2.76 | qfq | 50,987,829 | 146,833,986 | -9.90% |
| 2024-02-02 | 3.28 | 3.32 | 2.95 | 3.13 | 3.07 | qfq | 28,262,656 | 89,465,917 | -4.57% |
| 2024-02-01 | 3.33 | 3.35 | 3.21 | 3.28 | 3.21 | qfq | 25,363,642 | 83,370,168 | -1.80% |
| 2024-01-31 | 3.49 | 3.55 | 3.33 | 3.34 | 3.27 | qfq | 21,247,610 | 72,677,660 | -4.30% |
| 2024-01-30 | 3.53 | 3.62 | 3.48 | 3.49 | 3.42 | qfq | 19,313,190 | 68,656,124 | -1.13% |
| 2024-01-29 | 3.62 | 3.64 | 3.52 | 3.53 | 3.46 | qfq | 17,591,340 | 63,065,834 | -2.49% |
| 2024-01-26 | 3.58 | 3.65 | 3.56 | 3.62 | 3.55 | qfq | 24,958,111 | 90,281,271 | 1.12% |
| 2024-01-25 | 3.38 | 3.58 | 3.36 | 3.58 | 3.51 | qfq | 23,934,524 | 83,622,194 | 5.60% |
| 2024-01-24 | 3.28 | 3.39 | 3.23 | 3.39 | 3.32 | qfq | 21,583,984 | 71,611,310 | 3.99% |
| 2024-01-23 | 3.23 | 3.29 | 3.17 | 3.26 | 3.19 | qfq | 17,280,990 | 56,100,277 | 0.31% |
| 2024-01-22 | 3.44 | 3.44 | 3.23 | 3.25 | 3.18 | qfq | 20,484,846 | 68,250,544 | -6.07% |
| 2024-01-19 | 3.49 | 3.53 | 3.44 | 3.46 | 3.39 | qfq | 14,418,499 | 50,232,341 | -0.86% |
| 2024-01-18 | 3.58 | 3.58 | 3.38 | 3.49 | 3.42 | qfq | 25,365,219 | 87,567,553 | -2.24% |
| 2024-01-17 | 3.66 | 3.67 | 3.55 | 3.57 | 3.50 | qfq | 14,228,220 | 51,333,074 | -2.46% |
| 2024-01-16 | 3.70 | 3.70 | 3.59 | 3.66 | 3.58 | qfq | 24,440,804 | 88,840,697 | -1.35% |
| 2024-01-15 | 3.79 | 3.81 | 3.70 | 3.71 | 3.63 | qfq | 21,048,863 | 78,791,787 | -2.11% |
| 2024-01-12 | 3.74 | 3.85 | 3.73 | 3.79 | 3.71 | qfq | 23,956,760 | 91,145,557 | 1.07% |
| 2024-01-11 | 3.71 | 3.77 | 3.71 | 3.75 | 3.67 | qfq | 15,838,020 | 59,278,517 | 0.54% |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.73 | 3.65 | qfq | 16,840,280 | 63,064,838 | -1.58% |
| 2024-01-09 | 3.79 | 3.82 | 3.72 | 3.79 | 3.71 | qfq | 15,468,580 | 58,471,826 | 0.26% |
| 2024-01-08 | 3.82 | 3.86 | 3.77 | 3.78 | 3.70 | qfq | 23,822,580 | 90,426,645 | -1.05% |
| 2024-01-05 | 3.88 | 4.00 | 3.80 | 3.82 | 3.74 | qfq | 37,330,102 | 145,263,151 | -1.29% |
| 2024-01-04 | 3.85 | 3.88 | 3.83 | 3.87 | 3.79 | qfq | 23,093,424 | 88,926,745 | 0.00% |
| 2024-01-03 | 3.84 | 3.88 | 3.80 | 3.87 | 3.79 | qfq | 28,712,180 | 110,349,701 | 0.26% |
| 2024-01-02 | 3.72 | 3.90 | 3.72 | 3.86 | 3.78 | qfq | 35,540,976 | 136,446,387 | 3.21% |
| 2023-12-29 | 3.69 | 3.82 | 3.69 | 3.74 | 3.66 | qfq | 24,734,273 | 92,870,045 | 1.08% |
| 2023-12-28 | 3.67 | 3.74 | 3.66 | 3.70 | 3.62 | qfq | 25,659,162 | 95,069,207 | 1.09% |
| 2023-12-27 | 3.55 | 3.68 | 3.55 | 3.66 | 3.58 | qfq | 31,850,257 | 115,651,284 | 3.10% |
| 2023-12-26 | 3.67 | 3.68 | 3.53 | 3.55 | 3.48 | qfq | 36,270,171 | 130,075,382 | -3.79% |
| 2023-12-25 | 3.76 | 3.77 | 3.65 | 3.69 | 3.61 | qfq | 29,754,066 | 110,119,394 | -2.12% |
| 2023-12-22 | 3.91 | 3.92 | 3.76 | 3.77 | 3.69 | qfq | 38,316,733 | 145,494,012 | -3.58% |
| 2023-12-21 | 3.93 | 3.95 | 3.83 | 3.91 | 3.83 | qfq | 38,133,151 | 148,159,834 | -1.01% |
| 2023-12-20 | 3.98 | 4.09 | 3.93 | 3.95 | 3.87 | qfq | 49,622,831 | 198,617,980 | -2.47% |
| 2023-12-19 | 3.93 | 4.16 | 3.89 | 4.05 | 3.97 | qfq | 74,193,683 | 299,795,873 | 2.27% |
| 2023-12-18 | 4.09 | 4.09 | 3.94 | 3.96 | 3.88 | qfq | 72,427,749 | 289,714,161 | -3.18% |
| 2023-12-15 | 4.21 | 4.24 | 4.08 | 4.09 | 4.01 | qfq | 112,356,092 | 466,540,590 | -4.66% |
| 2023-12-14 | 4.02 | 4.43 | 3.98 | 4.29 | 4.20 | qfq | 164,409,627 | 686,092,009 | 5.67% |
| 2023-12-13 | 3.89 | 4.29 | 3.87 | 4.06 | 3.98 | qfq | 131,038,752 | 531,123,291 | 4.10% |
| 2023-12-12 | 3.79 | 3.96 | 3.77 | 3.90 | 3.82 | qfq | 59,911,904 | 232,493,420 | 3.17% |
| 2023-12-11 | 3.74 | 3.79 | 3.64 | 3.78 | 3.70 | qfq | 21,469,080 | 80,116,186 | 1.07% |
| 2023-12-08 | 3.76 | 3.80 | 3.72 | 3.74 | 3.66 | qfq | 20,825,826 | 78,344,514 | -0.27% |
| 2023-12-07 | 3.78 | 3.79 | 3.72 | 3.75 | 3.67 | qfq | 12,845,149 | 48,073,961 | -0.79% |
| 2023-12-06 | 3.73 | 3.79 | 3.70 | 3.78 | 3.70 | qfq | 19,057,054 | 71,741,825 | 1.34% |
| 2023-12-05 | 3.85 | 3.86 | 3.73 | 3.73 | 3.65 | qfq | 20,130,500 | 76,045,118 | -2.86% |
| 2023-12-04 | 3.81 | 3.88 | 3.80 | 3.84 | 3.76 | qfq | 24,071,367 | 92,123,834 | 1.05% |
| 2023-12-01 | 3.77 | 3.81 | 3.72 | 3.80 | 3.72 | qfq | 19,251,053 | 72,813,437 | 1.06% |
| 2023-11-30 | 3.72 | 3.78 | 3.72 | 3.76 | 3.68 | qfq | 18,720,000 | 70,139,086 | 1.08% |
| 2023-11-29 | 3.77 | 3.79 | 3.71 | 3.72 | 3.64 | qfq | 16,431,876 | 61,421,197 | -1.85% |
| 2023-11-28 | 3.76 | 3.80 | 3.73 | 3.79 | 3.71 | qfq | 20,352,828 | 76,553,406 | 0.26% |
| 2023-11-27 | 3.78 | 3.81 | 3.74 | 3.78 | 3.70 | qfq | 15,086,200 | 56,941,115 | -0.26% |
| 2023-11-24 | 3.81 | 3.85 | 3.78 | 3.79 | 3.71 | qfq | 22,264,880 | 84,811,294 | -0.79% |
| 2023-11-23 | 3.77 | 3.83 | 3.77 | 3.82 | 3.74 | qfq | 19,331,841 | 73,559,050 | 0.79% |
| 2023-11-22 | 3.83 | 3.87 | 3.79 | 3.79 | 3.71 | qfq | 25,496,309 | 97,426,244 | -1.04% |
| 2023-11-21 | 3.91 | 3.92 | 3.83 | 3.83 | 3.75 | qfq | 37,042,675 | 142,998,761 | -1.79% |
| 2023-11-20 | 3.88 | 3.94 | 3.86 | 3.90 | 3.82 | qfq | 49,183,959 | 191,512,325 | 1.30% |
| 2023-11-17 | 3.84 | 3.85 | 3.82 | 3.85 | 3.77 | qfq | 21,191,196 | 81,217,643 | 0.00% |
| 2023-11-16 | 3.85 | 3.89 | 3.83 | 3.85 | 3.77 | qfq | 27,291,960 | 105,203,569 | -0.26% |
| 2023-11-15 | 3.91 | 3.92 | 3.84 | 3.86 | 3.78 | qfq | 36,289,677 | 140,102,914 | -0.52% |
| 2023-11-14 | 3.96 | 3.98 | 3.86 | 3.88 | 3.80 | qfq | 66,115,902 | 257,376,150 | -1.02% |
| 2023-11-13 | 3.88 | 4.02 | 3.86 | 3.92 | 3.84 | qfq | 96,519,306 | 379,533,794 | 0.77% |
| 2023-11-10 | 4.04 | 4.04 | 3.79 | 3.89 | 3.81 | qfq | 165,296,391 | 640,003,559 | -2.02% |
| 2023-11-09 | 3.60 | 3.97 | 3.59 | 3.97 | 3.89 | qfq | 56,446,657 | 219,558,304 | 9.97% |
| 2023-11-08 | 3.62 | 3.64 | 3.59 | 3.61 | 3.54 | qfq | 14,939,120 | 53,995,537 | -0.28% |
| 2023-11-07 | 3.62 | 3.63 | 3.55 | 3.62 | 3.55 | qfq | 19,457,140 | 70,033,935 | 0.00% |
| 2023-11-06 | 3.62 | 3.63 | 3.56 | 3.62 | 3.55 | qfq | 23,899,220 | 85,796,052 | 1.12% |
| 2023-11-03 | 3.58 | 3.65 | 3.58 | 3.58 | 3.51 | qfq | 16,173,520 | 58,433,247 | -0.28% |
| 2023-11-02 | 3.66 | 3.67 | 3.58 | 3.59 | 3.52 | qfq | 16,511,420 | 59,633,404 | -1.37% |
| 2023-11-01 | 3.66 | 3.67 | 3.62 | 3.64 | 3.57 | qfq | 13,501,840 | 49,199,220 | 0.00% |
| 2023-10-31 | 3.65 | 3.73 | 3.62 | 3.64 | 3.57 | qfq | 20,589,700 | 75,528,558 | -0.82% |
| 2023-10-30 | 3.65 | 3.73 | 3.60 | 3.67 | 3.59 | qfq | 28,591,960 | 105,377,130 | 0.55% |
| 2023-10-27 | 3.61 | 3.66 | 3.58 | 3.65 | 3.57 | qfq | 27,775,400 | 101,102,960 | 1.11% |
| 2023-10-26 | 3.49 | 3.62 | 3.47 | 3.61 | 3.54 | qfq | 35,652,223 | 127,207,949 | 2.56% |
| 2023-10-25 | 3.47 | 3.55 | 3.46 | 3.52 | 3.45 | qfq | 31,763,100 | 111,631,577 | 3.23% |
| 2023-10-24 | 3.32 | 3.41 | 3.32 | 3.41 | 3.34 | qfq | 25,401,216 | 85,797,706 | 3.02% |
| 2023-10-23 | 3.39 | 3.40 | 3.30 | 3.31 | 3.24 | qfq | 16,984,580 | 56,780,988 | -2.93% |
| 2023-10-20 | 3.39 | 3.46 | 3.36 | 3.41 | 3.34 | qfq | 14,228,000 | 48,690,901 | 0.59% |
| 2023-10-19 | 3.42 | 3.48 | 3.39 | 3.39 | 3.32 | qfq | 11,927,000 | 40,847,537 | -1.17% |
| 2023-10-18 | 3.52 | 3.52 | 3.42 | 3.43 | 3.36 | qfq | 13,287,832 | 45,815,241 | -2.00% |
| 2023-10-17 | 3.47 | 3.53 | 3.46 | 3.50 | 3.43 | qfq | 13,777,960 | 48,122,505 | 0.57% |
| 2023-10-16 | 3.49 | 3.55 | 3.45 | 3.48 | 3.41 | qfq | 14,497,460 | 50,540,971 | 0.29% |
| 2023-10-13 | 3.56 | 3.56 | 3.46 | 3.47 | 3.40 | qfq | 22,238,640 | 77,542,830 | -2.80% |
| 2023-10-12 | 3.52 | 3.59 | 3.51 | 3.57 | 3.50 | qfq | 18,423,220 | 65,616,163 | 1.42% |
| 2023-10-11 | 3.55 | 3.56 | 3.51 | 3.52 | 3.45 | qfq | 14,164,000 | 50,067,890 | -0.85% |
| 2023-10-10 | 3.58 | 3.61 | 3.55 | 3.55 | 3.48 | qfq | 13,541,540 | 48,424,891 | -0.56% |
| 2023-10-09 | 3.65 | 3.67 | 3.55 | 3.57 | 3.50 | qfq | 19,960,360 | 71,584,118 | -2.19% |
| 2023-09-28 | 3.59 | 3.67 | 3.59 | 3.65 | 3.57 | qfq | 17,564,160 | 64,010,920 | 1.67% |
| 2023-09-27 | 3.59 | 3.65 | 3.58 | 3.59 | 3.52 | qfq | 14,284,200 | 51,627,328 | 0.00% |
| 2023-09-26 | 3.58 | 3.62 | 3.57 | 3.59 | 3.52 | qfq | 12,904,260 | 46,389,549 | 0.00% |
| 2023-09-25 | 3.66 | 3.67 | 3.58 | 3.59 | 3.52 | qfq | 15,557,000 | 56,306,361 | -2.45% |
| 2023-09-22 | 3.62 | 3.69 | 3.60 | 3.68 | 3.60 | qfq | 17,218,640 | 62,841,953 | 1.66% |
| 2023-09-21 | 3.66 | 3.69 | 3.61 | 3.62 | 3.55 | qfq | 12,992,378 | 47,353,196 | -0.82% |
| 2023-09-20 | 3.71 | 3.72 | 3.65 | 3.65 | 3.57 | qfq | 13,467,980 | 49,497,679 | -1.35% |
| 2023-09-19 | 3.72 | 3.75 | 3.69 | 3.70 | 3.62 | qfq | 13,350,160 | 49,642,862 | -0.80% |
| 2023-09-18 | 3.75 | 3.75 | 3.71 | 3.73 | 3.65 | qfq | 11,089,700 | 41,394,339 | -0.27% |
| 2023-09-15 | 3.82 | 3.82 | 3.72 | 3.74 | 3.66 | qfq | 16,399,519 | 61,510,022 | -1.58% |
| 2023-09-14 | 3.79 | 3.86 | 3.78 | 3.80 | 3.72 | qfq | 17,329,379 | 66,057,275 | 0.00% |
| 2023-09-13 | 3.83 | 3.91 | 3.77 | 3.80 | 3.72 | qfq | 22,757,220 | 87,132,165 | -0.78% |
| 2023-09-12 | 3.83 | 3.91 | 3.82 | 3.83 | 3.75 | qfq | 17,081,560 | 65,840,584 | -0.52% |
| 2023-09-11 | 3.78 | 3.85 | 3.76 | 3.85 | 3.77 | qfq | 19,188,300 | 73,210,724 | 1.58% |
| 2023-09-08 | 3.74 | 3.82 | 3.71 | 3.79 | 3.71 | qfq | 24,280,488 | 91,521,210 | 1.88% |
| 2023-09-07 | 3.83 | 3.83 | 3.72 | 3.72 | 3.64 | qfq | 26,014,518 | 97,693,500 | -2.87% |
| 2023-09-06 | 3.95 | 3.95 | 3.82 | 3.83 | 3.75 | qfq | 27,306,001 | 105,168,590 | -3.04% |
| 2023-09-05 | 3.94 | 4.01 | 3.88 | 3.95 | 3.87 | qfq | 30,793,484 | 121,213,990 | 0.25% |
| 2023-09-04 | 3.85 | 3.94 | 3.83 | 3.94 | 3.86 | qfq | 30,319,844 | 118,044,968 | 3.14% |
| 2023-09-01 | 3.87 | 3.88 | 3.80 | 3.82 | 3.74 | qfq | 18,174,220 | 69,604,350 | -1.04% |
| 2023-08-31 | 3.90 | 3.93 | 3.85 | 3.86 | 3.78 | qfq | 26,653,172 | 103,290,832 | -1.03% |
| 2023-08-30 | 3.97 | 4.01 | 3.88 | 3.90 | 3.82 | qfq | 31,787,900 | 125,052,171 | -2.01% |
| 2023-08-29 | 3.90 | 4.00 | 3.89 | 3.98 | 3.90 | qfq | 28,164,729 | 111,554,536 | 1.53% |
| 2023-08-28 | 4.09 | 4.12 | 3.91 | 3.92 | 3.84 | qfq | 37,193,217 | 148,508,571 | 1.55% |
| 2023-08-25 | 3.92 | 3.97 | 3.85 | 3.86 | 3.78 | qfq | 30,621,700 | 119,457,408 | -1.78% |
| 2023-08-24 | 3.98 | 4.02 | 3.93 | 3.93 | 3.85 | qfq | 20,942,162 | 82,788,080 | -1.26% |
| 2023-08-23 | 4.06 | 4.06 | 3.97 | 3.98 | 3.90 | qfq | 21,094,900 | 84,541,823 | -1.73% |
| 2023-08-22 | 4.07 | 4.12 | 3.98 | 4.05 | 3.97 | qfq | 23,502,420 | 94,773,006 | 0.00% |
| 2023-08-21 | 4.07 | 4.12 | 4.05 | 4.05 | 3.97 | qfq | 17,444,520 | 71,254,955 | -0.98% |
| 2023-08-18 | 4.16 | 4.18 | 4.09 | 4.09 | 4.01 | qfq | 19,561,900 | 80,836,735 | -2.15% |
| 2023-08-17 | 4.12 | 4.18 | 4.05 | 4.18 | 4.09 | qfq | 26,943,414 | 111,244,252 | 1.46% |
| 2023-08-16 | 4.16 | 4.19 | 4.11 | 4.12 | 4.04 | qfq | 17,775,120 | 73,700,962 | -1.20% |
| 2023-08-15 | 4.23 | 4.24 | 4.15 | 4.17 | 4.08 | qfq | 18,377,580 | 77,076,012 | -1.18% |
| 2023-08-14 | 4.16 | 4.23 | 4.13 | 4.22 | 4.13 | qfq | 22,489,143 | 94,337,003 | 0.96% |
| 2023-08-11 | 4.29 | 4.30 | 4.18 | 4.18 | 4.09 | qfq | 30,387,124 | 128,298,967 | -2.34% |
| 2023-08-10 | 4.28 | 4.33 | 4.27 | 4.28 | 4.19 | qfq | 18,859,029 | 80,921,164 | -0.23% |
| 2023-08-09 | 4.35 | 4.36 | 4.29 | 4.29 | 4.20 | qfq | 31,670,841 | 136,491,048 | -1.38% |
| 2023-08-08 | 4.39 | 4.50 | 4.34 | 4.35 | 4.26 | qfq | 40,699,934 | 179,072,201 | -0.91% |
| 2023-08-07 | 4.42 | 4.44 | 4.38 | 4.39 | 4.30 | qfq | 27,297,309 | 120,127,841 | -0.45% |
| 2023-08-04 | 4.47 | 4.56 | 4.40 | 4.41 | 4.32 | qfq | 55,278,900 | 246,367,293 | -0.90% |
| 2023-08-03 | 4.41 | 4.53 | 4.38 | 4.45 | 4.36 | qfq | 46,297,674 | 206,545,568 | 0.23% |
| 2023-08-02 | 4.45 | 4.49 | 4.33 | 4.44 | 4.35 | qfq | 60,946,018 | 268,540,681 | -1.33% |
| 2023-08-01 | 4.43 | 4.57 | 4.37 | 4.50 | 4.41 | qfq | 103,774,266 | 465,542,057 | 1.58% |
| 2023-07-31 | 4.34 | 4.45 | 4.30 | 4.43 | 4.34 | qfq | 46,890,269 | 205,686,839 | 2.07% |
| 2023-07-28 | 4.32 | 4.36 | 4.26 | 4.34 | 4.25 | qfq | 35,846,367 | 154,677,747 | 0.23% |
| 2023-07-27 | 4.37 | 4.45 | 4.33 | 4.33 | 4.24 | qfq | 34,146,793 | 149,374,075 | -1.37% |
| 2023-07-26 | 4.50 | 4.50 | 4.36 | 4.39 | 4.30 | qfq | 49,453,088 | 217,288,470 | -2.66% |
| 2023-07-25 | 4.53 | 4.58 | 4.43 | 4.51 | 4.42 | qfq | 62,336,356 | 279,986,665 | 0.45% |
| 2023-07-24 | 4.47 | 4.54 | 4.41 | 4.49 | 4.40 | qfq | 43,277,952 | 194,068,825 | 0.67% |
| 2023-07-21 | 4.48 | 4.54 | 4.44 | 4.46 | 4.37 | qfq | 41,788,932 | 187,538,874 | -0.22% |
| 2023-07-20 | 4.57 | 4.59 | 4.46 | 4.47 | 4.38 | qfq | 50,838,088 | 229,122,328 | -2.19% |
| 2023-07-19 | 4.63 | 4.68 | 4.55 | 4.57 | 4.48 | qfq | 38,883,449 | 178,573,484 | -1.08% |
| 2023-07-18 | 4.70 | 4.71 | 4.57 | 4.62 | 4.53 | qfq | 45,593,180 | 210,286,974 | -1.07% |
| 2023-07-17 | 4.69 | 4.74 | 4.63 | 4.67 | 4.57 | qfq | 53,970,292 | 252,056,437 | -0.64% |