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
XD振华重600320.SH
最近收盘价3.972026-07-17
最近交易日2026-07-17
成交量（股）44,414,050
成交额（元）179,178,438
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-17 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-30 | 2026-01-07 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-08-01 | cash_dividend | 0.05 | — | — | — | 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 | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | qfq | 44,414,050 | 179,178,438 | -2.93% |
| 2026-07-16 | 4.13 | 4.16 | 4.06 | 4.09 | 4.04 | qfq | 37,353,399 | 152,942,225 | -1.21% |
| 2026-07-15 | 4.03 | 4.16 | 4.02 | 4.14 | 4.08 | qfq | 39,365,772 | 161,934,819 | 1.97% |
| 2026-07-14 | 4.00 | 4.07 | 3.96 | 4.06 | 4.01 | qfq | 36,261,067 | 145,556,061 | 2.27% |
| 2026-07-13 | 4.10 | 4.11 | 3.97 | 3.97 | 3.92 | qfq | 45,730,540 | 183,348,807 | -3.17% |
| 2026-07-10 | 4.00 | 4.17 | 3.96 | 4.10 | 4.04 | qfq | 54,653,560 | 222,402,276 | 2.50% |
| 2026-07-09 | 4.03 | 4.06 | 3.92 | 4.00 | 3.95 | qfq | 47,417,863 | 188,486,514 | -0.99% |
| 2026-07-08 | 4.10 | 4.13 | 4.00 | 4.04 | 3.99 | qfq | 33,536,409 | 136,139,094 | -1.46% |
| 2026-07-07 | 4.21 | 4.26 | 4.08 | 4.10 | 4.04 | qfq | 36,388,708 | 150,438,673 | -2.61% |
| 2026-07-06 | 4.21 | 4.27 | 4.19 | 4.21 | 4.15 | qfq | 35,817,956 | 151,172,058 | -0.24% |
| 2026-07-03 | 4.14 | 4.25 | 4.12 | 4.22 | 4.16 | qfq | 42,008,566 | 176,223,873 | 2.43% |
| 2026-07-02 | 4.15 | 4.21 | 4.10 | 4.12 | 4.06 | qfq | 38,837,088 | 160,716,923 | -1.44% |
| 2026-07-01 | 4.13 | 4.22 | 4.10 | 4.18 | 4.12 | qfq | 38,905,230 | 162,094,305 | 1.21% |
| 2026-06-30 | 4.16 | 4.19 | 4.10 | 4.13 | 4.07 | qfq | 32,085,392 | 132,548,615 | -1.20% |
| 2026-06-29 | 4.19 | 4.21 | 4.05 | 4.18 | 4.12 | qfq | 41,235,794 | 170,719,813 | -0.24% |
| 2026-06-26 | 4.27 | 4.36 | 4.18 | 4.19 | 4.13 | qfq | 38,864,979 | 165,141,373 | -2.10% |
| 2026-06-25 | 4.30 | 4.37 | 4.26 | 4.28 | 4.22 | qfq | 42,884,016 | 184,863,805 | -0.70% |
| 2026-06-24 | 4.45 | 4.45 | 4.28 | 4.31 | 4.25 | qfq | 36,879,483 | 159,663,301 | -2.27% |
| 2026-06-23 | 4.52 | 4.57 | 4.38 | 4.41 | 4.35 | qfq | 38,416,228 | 172,008,981 | -2.00% |
| 2026-06-22 | 4.39 | 4.51 | 4.30 | 4.50 | 4.44 | qfq | 46,438,605 | 203,897,429 | 2.04% |
| 2026-06-18 | 4.47 | 4.52 | 4.40 | 4.41 | 4.35 | qfq | 32,612,504 | 144,810,902 | -2.43% |
| 2026-06-17 | 4.49 | 4.57 | 4.45 | 4.52 | 4.46 | qfq | 32,146,636 | 145,297,585 | 0.89% |
| 2026-06-16 | 4.63 | 4.63 | 4.47 | 4.48 | 4.42 | qfq | 42,079,968 | 189,845,340 | -3.24% |
| 2026-06-15 | 4.43 | 4.65 | 4.43 | 4.63 | 4.57 | qfq | 54,129,785 | 247,634,008 | 5.23% |
| 2026-06-12 | 4.35 | 4.46 | 4.33 | 4.40 | 4.34 | qfq | 46,660,327 | 205,363,966 | 1.85% |
| 2026-06-11 | 4.37 | 4.40 | 4.26 | 4.32 | 4.26 | qfq | 39,338,496 | 169,624,691 | -1.59% |
| 2026-06-10 | 4.43 | 4.45 | 4.34 | 4.39 | 4.33 | qfq | 36,761,017 | 161,020,140 | -1.13% |
| 2026-06-09 | 4.46 | 4.48 | 4.36 | 4.44 | 4.38 | qfq | 38,072,535 | 167,745,672 | 0.00% |
| 2026-06-08 | 4.50 | 4.60 | 4.37 | 4.44 | 4.38 | qfq | 50,069,702 | 223,664,059 | -2.63% |
| 2026-06-05 | 4.64 | 4.66 | 4.54 | 4.56 | 4.50 | qfq | 40,376,580 | 185,931,444 | -0.65% |
| 2026-06-04 | 4.62 | 4.73 | 4.56 | 4.59 | 4.53 | qfq | 41,268,354 | 191,252,054 | -1.29% |
| 2026-06-03 | 4.70 | 4.74 | 4.63 | 4.65 | 4.59 | qfq | 36,550,726 | 171,103,831 | -1.06% |
| 2026-06-02 | 4.81 | 4.83 | 4.68 | 4.70 | 4.64 | qfq | 41,377,731 | 195,425,837 | -2.49% |
| 2026-06-01 | 4.82 | 4.85 | 4.76 | 4.82 | 4.76 | qfq | 37,747,145 | 181,611,076 | 0.42% |
| 2026-05-29 | 4.85 | 4.91 | 4.79 | 4.80 | 4.74 | qfq | 42,632,810 | 206,303,709 | -0.83% |
| 2026-05-28 | 4.84 | 4.91 | 4.74 | 4.84 | 4.77 | qfq | 38,320,506 | 184,818,557 | 0.00% |
| 2026-05-27 | 4.91 | 4.97 | 4.78 | 4.84 | 4.77 | qfq | 44,515,658 | 216,168,673 | -1.63% |
| 2026-05-26 | 4.94 | 4.94 | 4.84 | 4.92 | 4.85 | qfq | 39,395,140 | 192,260,343 | -0.40% |
| 2026-05-25 | 4.88 | 4.96 | 4.86 | 4.94 | 4.87 | qfq | 38,074,100 | 186,917,106 | 1.65% |
| 2026-05-22 | 4.84 | 4.91 | 4.78 | 4.86 | 4.79 | qfq | 42,790,159 | 207,480,154 | 0.83% |
| 2026-05-21 | 4.96 | 5.01 | 4.81 | 4.82 | 4.76 | qfq | 46,879,446 | 230,908,030 | -2.63% |
| 2026-05-20 | 4.98 | 4.99 | 4.85 | 4.95 | 4.88 | qfq | 39,242,943 | 193,085,235 | -1.00% |
| 2026-05-19 | 5.03 | 5.05 | 4.90 | 5.00 | 4.93 | qfq | 47,082,764 | 233,200,335 | -0.60% |
| 2026-05-18 | 5.08 | 5.13 | 4.98 | 5.03 | 4.96 | qfq | 58,256,647 | 293,736,550 | -1.18% |
| 2026-05-15 | 5.12 | 5.19 | 5.04 | 5.09 | 5.02 | qfq | 60,518,665 | 308,824,388 | -0.59% |
| 2026-05-14 | 5.39 | 5.41 | 5.12 | 5.12 | 5.05 | qfq | 72,159,312 | 375,406,449 | -4.66% |
| 2026-05-13 | 5.22 | 5.42 | 5.18 | 5.37 | 5.30 | qfq | 58,159,524 | 310,169,258 | 2.87% |
| 2026-05-12 | 5.37 | 5.37 | 5.20 | 5.22 | 5.15 | qfq | 55,636,268 | 293,043,449 | -2.79% |
| 2026-05-11 | 5.33 | 5.39 | 5.27 | 5.37 | 5.30 | qfq | 60,458,649 | 323,339,795 | 0.75% |
| 2026-05-08 | 5.34 | 5.38 | 5.28 | 5.33 | 5.26 | qfq | 52,718,085 | 280,265,371 | -0.93% |
| 2026-05-07 | 5.45 | 5.46 | 5.36 | 5.38 | 5.31 | qfq | 61,152,019 | 329,616,834 | -1.28% |
| 2026-05-06 | 5.46 | 5.53 | 5.40 | 5.45 | 5.38 | qfq | 93,153,008 | 507,855,961 | 0.55% |
| 2026-04-30 | 5.33 | 5.45 | 5.30 | 5.42 | 5.35 | qfq | 94,302,564 | 508,298,455 | 0.93% |
| 2026-04-29 | 5.31 | 5.47 | 5.30 | 5.37 | 5.30 | qfq | 186,895,722 | 1,006,380,224 | -0.74% |
| 2026-04-28 | 5.01 | 5.41 | 5.01 | 5.41 | 5.34 | qfq | 201,413,135 | 1,078,062,982 | 9.96% |
| 2026-04-27 | 5.07 | 5.08 | 4.92 | 4.92 | 4.85 | qfq | 39,454,256 | 195,975,185 | -2.19% |
| 2026-04-24 | 5.09 | 5.18 | 5.01 | 5.03 | 4.96 | qfq | 41,340,224 | 210,027,544 | -1.37% |
| 2026-04-23 | 5.05 | 5.13 | 5.04 | 5.10 | 5.03 | qfq | 36,734,705 | 186,921,379 | 1.19% |
| 2026-04-22 | 5.12 | 5.13 | 5.01 | 5.04 | 4.97 | qfq | 49,229,962 | 248,518,488 | -1.95% |
| 2026-04-21 | 5.15 | 5.16 | 5.10 | 5.14 | 5.07 | qfq | 24,280,253 | 124,519,891 | -0.19% |
| 2026-04-20 | 5.05 | 5.16 | 5.02 | 5.15 | 5.08 | qfq | 38,047,127 | 193,762,906 | 1.78% |
| 2026-04-17 | 5.09 | 5.12 | 5.04 | 5.06 | 4.99 | qfq | 37,095,101 | 188,352,194 | -0.59% |
| 2026-04-16 | 5.06 | 5.12 | 5.04 | 5.09 | 5.02 | qfq | 30,993,283 | 157,690,256 | 0.59% |
| 2026-04-15 | 5.13 | 5.14 | 5.04 | 5.06 | 4.99 | qfq | 35,986,954 | 182,945,464 | -1.36% |
| 2026-04-14 | 5.14 | 5.18 | 5.05 | 5.13 | 5.06 | qfq | 36,009,247 | 183,424,698 | 0.00% |
| 2026-04-13 | 5.15 | 5.17 | 5.12 | 5.13 | 5.06 | qfq | 29,927,836 | 153,897,723 | -0.58% |
| 2026-04-10 | 5.27 | 5.28 | 5.16 | 5.16 | 5.09 | qfq | 39,594,371 | 205,947,297 | -0.77% |
| 2026-04-09 | 5.20 | 5.24 | 5.16 | 5.20 | 5.13 | qfq | 46,222,661 | 240,008,443 | -1.14% |
| 2026-04-08 | 5.11 | 5.27 | 5.09 | 5.26 | 5.19 | qfq | 69,567,448 | 360,333,235 | 4.78% |
| 2026-04-07 | 4.96 | 5.05 | 4.93 | 5.02 | 4.95 | qfq | 42,632,829 | 213,809,747 | 1.21% |
| 2026-04-03 | 5.07 | 5.08 | 4.95 | 4.96 | 4.89 | qfq | 44,203,626 | 220,570,343 | -2.36% |
| 2026-04-02 | 5.11 | 5.17 | 5.04 | 5.08 | 5.01 | qfq | 73,810,838 | 376,012,476 | -2.12% |
| 2026-04-01 | 5.08 | 5.21 | 5.00 | 5.19 | 5.12 | qfq | 147,842,478 | 755,287,999 | 3.18% |
| 2026-03-31 | 4.79 | 5.17 | 4.76 | 5.03 | 4.96 | qfq | 163,808,201 | 828,165,794 | 7.02% |
| 2026-03-30 | 4.64 | 4.72 | 4.58 | 4.70 | 4.64 | qfq | 34,860,260 | 162,435,690 | 0.00% |
| 2026-03-27 | 4.65 | 4.74 | 4.63 | 4.70 | 4.64 | qfq | 36,620,775 | 172,020,550 | -0.42% |
| 2026-03-26 | 4.71 | 4.82 | 4.68 | 4.72 | 4.66 | qfq | 43,185,091 | 204,072,982 | 0.43% |
| 2026-03-25 | 4.64 | 4.74 | 4.62 | 4.70 | 4.64 | qfq | 45,877,574 | 215,535,710 | 1.73% |
| 2026-03-24 | 4.49 | 4.62 | 4.40 | 4.62 | 4.56 | qfq | 68,029,938 | 307,393,420 | 5.48% |
| 2026-03-23 | 4.57 | 4.59 | 4.34 | 4.38 | 4.32 | qfq | 77,538,867 | 346,570,240 | -5.81% |
| 2026-03-20 | 4.75 | 4.79 | 4.65 | 4.65 | 4.59 | qfq | 46,805,137 | 220,012,402 | -1.90% |
| 2026-03-19 | 4.90 | 4.91 | 4.71 | 4.74 | 4.68 | qfq | 58,191,815 | 278,872,022 | -3.07% |
| 2026-03-18 | 4.95 | 4.99 | 4.81 | 4.89 | 4.82 | qfq | 61,514,476 | 300,536,868 | -1.41% |
| 2026-03-17 | 5.08 | 5.11 | 4.94 | 4.96 | 4.89 | qfq | 83,566,400 | 419,012,803 | -2.36% |
| 2026-03-16 | 5.60 | 5.60 | 5.07 | 5.08 | 5.01 | qfq | 158,763,913 | 832,663,033 | -5.75% |
| 2026-03-13 | 5.27 | 5.45 | 5.26 | 5.39 | 5.32 | qfq | 89,191,959 | 480,367,414 | 2.08% |
| 2026-03-12 | 5.35 | 5.36 | 5.25 | 5.28 | 5.21 | qfq | 49,102,142 | 259,926,220 | -1.31% |
| 2026-03-11 | 5.35 | 5.36 | 5.23 | 5.35 | 5.28 | qfq | 57,042,347 | 302,105,268 | 0.00% |
| 2026-03-10 | 5.35 | 5.44 | 5.29 | 5.35 | 5.28 | qfq | 56,885,802 | 305,061,363 | 0.56% |
| 2026-03-09 | 5.40 | 5.44 | 5.25 | 5.32 | 5.25 | qfq | 74,055,161 | 394,584,430 | -2.74% |
| 2026-03-06 | 5.45 | 5.55 | 5.39 | 5.47 | 5.40 | qfq | 60,356,068 | 329,927,240 | 0.00% |
| 2026-03-05 | 5.42 | 5.50 | 5.36 | 5.47 | 5.40 | qfq | 70,588,455 | 383,893,613 | 2.05% |
| 2026-03-04 | 5.29 | 5.45 | 5.28 | 5.36 | 5.29 | qfq | 52,631,868 | 283,255,114 | -0.19% |
| 2026-03-03 | 5.59 | 5.60 | 5.35 | 5.37 | 5.30 | qfq | 81,345,034 | 442,418,365 | -3.94% |
| 2026-03-02 | 5.51 | 5.64 | 5.45 | 5.59 | 5.51 | qfq | 86,551,364 | 481,605,815 | 0.72% |
| 2026-02-27 | 5.51 | 5.65 | 5.47 | 5.55 | 5.48 | qfq | 69,314,894 | 385,430,251 | 0.18% |
| 2026-02-26 | 5.36 | 5.57 | 5.34 | 5.54 | 5.47 | qfq | 86,702,830 | 473,975,894 | 3.36% |
| 2026-02-25 | 5.30 | 5.46 | 5.28 | 5.36 | 5.29 | qfq | 55,488,136 | 298,967,121 | 1.32% |
| 2026-02-24 | 5.14 | 5.35 | 5.14 | 5.29 | 5.22 | qfq | 63,584,854 | 336,240,124 | 3.73% |
| 2026-02-13 | 5.17 | 5.17 | 5.10 | 5.10 | 5.03 | qfq | 33,352,543 | 171,114,270 | -1.54% |
| 2026-02-12 | 5.13 | 5.25 | 5.11 | 5.18 | 5.11 | qfq | 40,189,813 | 208,312,086 | 0.78% |
| 2026-02-11 | 5.14 | 5.23 | 5.12 | 5.14 | 5.07 | qfq | 33,678,285 | 174,413,188 | 0.00% |
| 2026-02-10 | 5.18 | 5.20 | 5.07 | 5.14 | 5.07 | qfq | 42,002,275 | 215,287,476 | -0.58% |
| 2026-02-09 | 5.18 | 5.25 | 5.16 | 5.17 | 5.10 | qfq | 38,292,430 | 198,852,087 | 0.98% |
| 2026-02-06 | 5.18 | 5.22 | 5.10 | 5.12 | 5.05 | qfq | 45,805,016 | 236,623,157 | -1.54% |
| 2026-02-05 | 5.27 | 5.32 | 5.18 | 5.20 | 5.13 | qfq | 58,639,541 | 307,235,194 | -2.26% |
| 2026-02-04 | 5.11 | 5.35 | 5.11 | 5.32 | 5.25 | qfq | 93,759,935 | 494,770,440 | 3.70% |
| 2026-02-03 | 5.00 | 5.15 | 4.96 | 5.13 | 5.06 | qfq | 54,733,586 | 278,088,345 | 3.64% |
| 2026-02-02 | 5.12 | 5.16 | 4.93 | 4.95 | 4.88 | qfq | 54,065,887 | 272,042,348 | -3.32% |
| 2026-01-30 | 5.15 | 5.18 | 5.02 | 5.12 | 5.05 | qfq | 58,222,992 | 297,226,393 | -0.58% |
| 2026-01-29 | 5.26 | 5.27 | 5.14 | 5.15 | 5.08 | qfq | 56,151,985 | 291,180,918 | -2.09% |
| 2026-01-28 | 5.25 | 5.30 | 5.14 | 5.26 | 5.19 | qfq | 53,322,075 | 278,849,826 | 0.38% |
| 2026-01-27 | 5.29 | 5.32 | 5.17 | 5.24 | 5.17 | qfq | 49,847,341 | 261,086,782 | -1.13% |
| 2026-01-26 | 5.37 | 5.40 | 5.26 | 5.30 | 5.23 | qfq | 60,136,458 | 320,306,489 | -1.30% |
| 2026-01-23 | 5.39 | 5.40 | 5.34 | 5.37 | 5.30 | qfq | 60,011,259 | 322,063,852 | 0.00% |
| 2026-01-22 | 5.22 | 5.38 | 5.22 | 5.37 | 5.30 | qfq | 83,640,031 | 446,210,042 | 2.68% |
| 2026-01-21 | 5.20 | 5.27 | 5.17 | 5.23 | 5.16 | qfq | 61,030,916 | 319,154,927 | 0.97% |
| 2026-01-20 | 5.19 | 5.23 | 5.11 | 5.18 | 5.11 | qfq | 46,116,255 | 237,959,995 | -0.19% |
| 2026-01-19 | 5.07 | 5.21 | 5.06 | 5.19 | 5.12 | qfq | 57,656,029 | 298,132,337 | 2.17% |
| 2026-01-16 | 5.14 | 5.20 | 5.07 | 5.08 | 5.01 | qfq | 48,722,900 | 250,013,512 | -0.39% |
| 2026-01-15 | 5.12 | 5.12 | 5.02 | 5.10 | 5.03 | qfq | 51,770,938 | 263,214,066 | -0.58% |
| 2026-01-14 | 5.23 | 5.26 | 5.09 | 5.13 | 5.06 | qfq | 85,997,792 | 445,677,954 | -1.54% |
| 2026-01-13 | 5.25 | 5.29 | 5.17 | 5.21 | 5.14 | qfq | 78,731,006 | 411,559,182 | -0.95% |
| 2026-01-12 | 5.29 | 5.33 | 5.19 | 5.26 | 5.19 | qfq | 91,343,012 | 479,247,386 | -0.75% |
| 2026-01-09 | 5.19 | 5.39 | 5.16 | 5.30 | 5.23 | qfq | 112,118,297 | 591,611,221 | 2.51% |
| 2026-01-08 | 5.05 | 5.27 | 5.04 | 5.17 | 5.10 | qfq | 69,344,734 | 359,434,879 | 1.77% |
| 2026-01-07 | 5.08 | 5.14 | 5.04 | 5.08 | 5.01 | qfq | 48,859,468 | 248,712,163 | -0.39% |
| 2026-01-06 | 5.04 | 5.12 | 4.98 | 5.10 | 5.01 | qfq | 72,023,232 | 363,697,177 | 1.19% |
| 2026-01-05 | 5.15 | 5.19 | 5.00 | 5.04 | 4.95 | qfq | 92,141,452 | 465,086,202 | -2.14% |
| 2025-12-31 | 5.03 | 5.24 | 5.01 | 5.15 | 5.06 | qfq | 109,969,936 | 564,674,784 | 2.39% |
| 2025-12-30 | 4.94 | 5.10 | 4.92 | 5.03 | 4.94 | qfq | 81,105,975 | 409,010,492 | 1.21% |
| 2025-12-29 | 4.95 | 5.04 | 4.90 | 4.97 | 4.88 | qfq | 80,244,909 | 398,539,626 | 1.64% |
| 2025-12-26 | 4.85 | 4.90 | 4.81 | 4.89 | 4.81 | qfq | 47,745,522 | 232,371,239 | 0.41% |
| 2025-12-25 | 4.73 | 4.90 | 4.72 | 4.87 | 4.79 | qfq | 56,931,134 | 276,172,456 | 2.96% |
| 2025-12-24 | 4.70 | 4.77 | 4.65 | 4.73 | 4.65 | qfq | 42,744,144 | 201,373,314 | 0.64% |
| 2025-12-23 | 4.74 | 4.76 | 4.67 | 4.70 | 4.62 | qfq | 38,209,950 | 179,873,133 | -1.26% |
| 2025-12-22 | 4.79 | 4.84 | 4.74 | 4.76 | 4.68 | qfq | 44,127,676 | 210,995,595 | -0.63% |
| 2025-12-19 | 4.60 | 4.85 | 4.57 | 4.79 | 4.71 | qfq | 87,294,772 | 417,294,407 | 4.13% |
| 2025-12-18 | 4.56 | 4.64 | 4.54 | 4.60 | 4.52 | qfq | 38,877,373 | 178,738,163 | 0.44% |
| 2025-12-17 | 4.64 | 4.67 | 4.50 | 4.58 | 4.50 | qfq | 62,104,015 | 283,913,967 | -1.29% |
| 2025-12-16 | 4.87 | 4.87 | 4.63 | 4.64 | 4.56 | qfq | 67,415,416 | 316,780,613 | -4.53% |
| 2025-12-15 | 4.87 | 4.94 | 4.85 | 4.86 | 4.78 | qfq | 49,472,324 | 241,152,396 | -1.22% |
| 2025-12-12 | 4.88 | 4.99 | 4.86 | 4.92 | 4.83 | qfq | 69,223,298 | 341,351,580 | 1.23% |
| 2025-12-11 | 4.94 | 4.97 | 4.84 | 4.86 | 4.78 | qfq | 50,790,364 | 248,620,852 | -1.62% |
| 2025-12-10 | 4.82 | 4.97 | 4.82 | 4.94 | 4.85 | qfq | 69,723,823 | 342,322,602 | 2.49% |
| 2025-12-09 | 4.98 | 4.99 | 4.81 | 4.82 | 4.74 | qfq | 64,457,690 | 314,001,081 | -3.21% |
| 2025-12-08 | 4.98 | 5.04 | 4.89 | 4.98 | 4.89 | qfq | 95,358,351 | 472,927,380 | -0.60% |
| 2025-12-05 | 4.71 | 5.02 | 4.69 | 5.01 | 4.92 | qfq | 147,901,623 | 726,001,438 | 6.14% |
| 2025-12-04 | 4.65 | 4.75 | 4.64 | 4.72 | 4.64 | qfq | 55,462,092 | 260,756,121 | 1.29% |
| 2025-12-03 | 4.61 | 4.67 | 4.58 | 4.66 | 4.58 | qfq | 42,337,562 | 196,110,496 | 1.08% |
| 2025-12-02 | 4.56 | 4.61 | 4.52 | 4.61 | 4.53 | qfq | 34,554,713 | 158,042,093 | 1.10% |
| 2025-12-01 | 4.54 | 4.59 | 4.53 | 4.56 | 4.48 | qfq | 28,548,477 | 130,185,976 | 0.44% |
| 2025-11-28 | 4.50 | 4.55 | 4.46 | 4.54 | 4.46 | qfq | 25,850,621 | 116,715,763 | 0.89% |
| 2025-11-27 | 4.51 | 4.55 | 4.49 | 4.50 | 4.42 | qfq | 31,016,003 | 140,222,058 | -0.22% |
| 2025-11-26 | 4.59 | 4.61 | 4.50 | 4.51 | 4.43 | qfq | 36,985,224 | 167,609,711 | -1.53% |
| 2025-11-25 | 4.63 | 4.64 | 4.57 | 4.58 | 4.50 | qfq | 41,609,544 | 191,419,306 | -1.08% |
| 2025-11-24 | 4.57 | 4.68 | 4.57 | 4.63 | 4.55 | qfq | 46,937,169 | 217,678,230 | 1.54% |
| 2025-11-21 | 4.65 | 4.68 | 4.54 | 4.56 | 4.48 | qfq | 51,299,546 | 236,123,819 | -2.56% |
| 2025-11-20 | 4.75 | 4.76 | 4.65 | 4.68 | 4.60 | qfq | 42,390,037 | 199,309,996 | -1.47% |
| 2025-11-19 | 4.69 | 4.76 | 4.66 | 4.75 | 4.67 | qfq | 44,014,398 | 207,661,993 | 0.85% |
| 2025-11-18 | 4.82 | 4.84 | 4.68 | 4.71 | 4.63 | qfq | 62,346,279 | 294,182,768 | -2.89% |
| 2025-11-17 | 4.94 | 4.95 | 4.82 | 4.85 | 4.77 | qfq | 54,699,529 | 266,426,326 | -1.62% |
| 2025-11-14 | 4.87 | 4.98 | 4.84 | 4.93 | 4.84 | qfq | 70,853,918 | 348,622,600 | 0.61% |
| 2025-11-13 | 4.84 | 4.97 | 4.82 | 4.90 | 4.82 | qfq | 46,376,198 | 227,271,503 | 1.24% |
| 2025-11-12 | 5.01 | 5.01 | 4.83 | 4.84 | 4.76 | qfq | 69,209,579 | 337,748,055 | -3.01% |
| 2025-11-11 | 4.88 | 5.07 | 4.87 | 4.99 | 4.90 | qfq | 91,616,956 | 457,971,781 | 2.46% |
| 2025-11-10 | 4.88 | 4.89 | 4.81 | 4.87 | 4.79 | qfq | 54,405,894 | 263,869,069 | -0.41% |
| 2025-11-07 | 4.91 | 4.97 | 4.88 | 4.89 | 4.81 | qfq | 65,388,014 | 321,604,080 | -0.81% |
| 2025-11-06 | 4.89 | 4.94 | 4.85 | 4.93 | 4.84 | qfq | 71,144,859 | 348,875,189 | 1.02% |
| 2025-11-05 | 4.80 | 4.94 | 4.77 | 4.88 | 4.80 | qfq | 92,183,118 | 449,858,895 | 1.46% |
| 2025-11-04 | 4.80 | 4.84 | 4.75 | 4.81 | 4.73 | qfq | 63,804,113 | 305,778,229 | 0.00% |
| 2025-11-03 | 4.78 | 4.82 | 4.73 | 4.81 | 4.73 | qfq | 70,014,746 | 334,500,679 | 1.69% |
| 2025-10-31 | 4.75 | 4.83 | 4.72 | 4.73 | 4.65 | qfq | 76,629,282 | 365,269,513 | 0.64% |
| 2025-10-30 | 4.70 | 4.75 | 4.66 | 4.70 | 4.62 | qfq | 61,708,724 | 290,619,195 | 0.21% |
| 2025-10-29 | 4.66 | 4.70 | 4.62 | 4.69 | 4.61 | qfq | 41,629,838 | 193,752,231 | 0.43% |
| 2025-10-28 | 4.67 | 4.76 | 4.62 | 4.67 | 4.59 | qfq | 73,113,774 | 341,651,668 | 0.00% |
| 2025-10-27 | 4.65 | 4.72 | 4.62 | 4.67 | 4.59 | qfq | 88,581,336 | 412,617,244 | -0.43% |
| 2025-10-24 | 4.75 | 4.77 | 4.63 | 4.69 | 4.61 | qfq | 71,416,625 | 334,424,396 | -1.05% |
| 2025-10-23 | 4.76 | 4.77 | 4.67 | 4.74 | 4.66 | qfq | 71,322,984 | 336,145,028 | -0.84% |
| 2025-10-22 | 4.83 | 4.83 | 4.76 | 4.78 | 4.70 | qfq | 80,974,159 | 387,825,694 | -1.24% |
| 2025-10-21 | 4.64 | 4.85 | 4.63 | 4.84 | 4.76 | qfq | 157,983,698 | 754,948,630 | 4.76% |
| 2025-10-20 | 4.57 | 4.67 | 4.57 | 4.62 | 4.54 | qfq | 45,808,295 | 211,631,461 | 1.54% |
| 2025-10-17 | 4.66 | 4.68 | 4.55 | 4.55 | 4.47 | qfq | 62,165,429 | 285,808,513 | -2.78% |
| 2025-10-16 | 4.75 | 4.75 | 4.62 | 4.68 | 4.60 | qfq | 88,782,002 | 414,160,970 | -1.06% |
| 2025-10-15 | 4.60 | 4.76 | 4.58 | 4.73 | 4.65 | qfq | 99,114,842 | 463,226,298 | 3.05% |
| 2025-10-14 | 4.61 | 4.67 | 4.57 | 4.59 | 4.51 | qfq | 56,791,672 | 262,353,055 | -0.65% |
| 2025-10-13 | 4.52 | 4.63 | 4.50 | 4.62 | 4.54 | qfq | 53,948,965 | 246,406,503 | -0.22% |
| 2025-10-10 | 4.60 | 4.67 | 4.56 | 4.63 | 4.55 | qfq | 64,491,543 | 298,794,862 | 0.65% |
| 2025-10-09 | 4.46 | 4.62 | 4.45 | 4.60 | 4.52 | qfq | 85,227,614 | 389,564,024 | 3.14% |
| 2025-09-30 | 4.43 | 4.47 | 4.42 | 4.46 | 4.38 | qfq | 31,886,392 | 142,083,344 | 0.45% |
| 2025-09-29 | 4.38 | 4.47 | 4.31 | 4.44 | 4.36 | qfq | 42,794,822 | 188,953,536 | 1.60% |
| 2025-09-26 | 4.33 | 4.43 | 4.33 | 4.37 | 4.29 | qfq | 31,650,645 | 138,808,107 | 0.46% |
| 2025-09-25 | 4.42 | 4.42 | 4.33 | 4.35 | 4.27 | qfq | 31,897,520 | 139,248,495 | -1.58% |
| 2025-09-24 | 4.36 | 4.43 | 4.35 | 4.42 | 4.34 | qfq | 29,268,006 | 128,438,548 | 0.91% |
| 2025-09-23 | 4.43 | 4.44 | 4.32 | 4.38 | 4.30 | qfq | 38,318,543 | 167,064,132 | -0.90% |
| 2025-09-22 | 4.48 | 4.49 | 4.39 | 4.42 | 4.34 | qfq | 31,664,793 | 139,754,159 | -1.34% |
| 2025-09-19 | 4.52 | 4.53 | 4.45 | 4.48 | 4.40 | qfq | 41,774,722 | 187,301,207 | -1.54% |
| 2025-09-18 | 4.50 | 4.68 | 4.48 | 4.55 | 4.47 | qfq | 93,577,812 | 428,713,117 | 1.11% |
| 2025-09-17 | 4.52 | 4.53 | 4.49 | 4.50 | 4.42 | qfq | 32,313,139 | 145,473,830 | -0.66% |
| 2025-09-16 | 4.53 | 4.54 | 4.48 | 4.53 | 4.45 | qfq | 31,944,879 | 143,926,170 | 0.00% |
| 2025-09-15 | 4.48 | 4.58 | 4.48 | 4.53 | 4.45 | qfq | 60,208,164 | 273,144,736 | 1.34% |
| 2025-09-12 | 4.46 | 4.49 | 4.44 | 4.47 | 4.39 | qfq | 52,592,560 | 234,727,680 | 0.22% |
| 2025-09-11 | 4.37 | 4.46 | 4.34 | 4.46 | 4.38 | qfq | 48,144,548 | 212,016,171 | 2.06% |
| 2025-09-10 | 4.39 | 4.41 | 4.36 | 4.37 | 4.29 | qfq | 24,286,619 | 106,360,201 | -0.46% |
| 2025-09-09 | 4.42 | 4.43 | 4.37 | 4.39 | 4.31 | qfq | 34,741,721 | 153,021,164 | -0.68% |
| 2025-09-08 | 4.43 | 4.44 | 4.38 | 4.42 | 4.34 | qfq | 52,829,420 | 232,946,391 | 0.00% |
| 2025-09-05 | 4.41 | 4.43 | 4.36 | 4.42 | 4.34 | qfq | 37,554,550 | 165,162,125 | 0.68% |
| 2025-09-04 | 4.39 | 4.44 | 4.34 | 4.39 | 4.31 | qfq | 46,921,983 | 206,069,750 | 0.23% |
| 2025-09-03 | 4.50 | 4.52 | 4.37 | 4.38 | 4.30 | qfq | 46,247,627 | 205,009,588 | -2.45% |
| 2025-09-02 | 4.55 | 4.55 | 4.45 | 4.49 | 4.41 | qfq | 57,576,129 | 258,392,182 | -1.32% |
| 2025-09-01 | 4.65 | 4.66 | 4.52 | 4.55 | 4.47 | qfq | 78,607,177 | 358,565,524 | -2.15% |
| 2025-08-29 | 4.68 | 4.71 | 4.64 | 4.65 | 4.57 | qfq | 47,651,691 | 222,368,503 | -0.43% |
| 2025-08-28 | 4.62 | 4.67 | 4.51 | 4.67 | 4.59 | qfq | 63,463,560 | 292,472,253 | 0.43% |
| 2025-08-27 | 4.80 | 4.82 | 4.65 | 4.65 | 4.57 | qfq | 70,758,581 | 335,445,661 | -2.92% |
| 2025-08-26 | 4.82 | 4.82 | 4.74 | 4.79 | 4.71 | qfq | 57,768,684 | 276,366,982 | -0.62% |
| 2025-08-25 | 4.74 | 4.86 | 4.72 | 4.82 | 4.74 | qfq | 95,316,151 | 458,508,319 | 1.69% |
| 2025-08-22 | 4.72 | 4.74 | 4.66 | 4.74 | 4.66 | qfq | 51,429,925 | 241,945,998 | 0.42% |
| 2025-08-21 | 4.74 | 4.76 | 4.70 | 4.72 | 4.64 | qfq | 46,139,832 | 218,001,244 | -0.63% |
| 2025-08-20 | 4.70 | 4.75 | 4.67 | 4.75 | 4.67 | qfq | 52,613,799 | 248,024,202 | 0.85% |
| 2025-08-19 | 4.77 | 4.79 | 4.70 | 4.71 | 4.63 | qfq | 68,523,627 | 324,102,299 | -0.63% |
| 2025-08-18 | 4.66 | 4.77 | 4.65 | 4.74 | 4.66 | qfq | 100,295,765 | 474,129,585 | 2.38% |
| 2025-08-15 | 4.59 | 4.70 | 4.58 | 4.63 | 4.55 | qfq | 74,157,200 | 344,650,473 | 0.43% |
| 2025-08-14 | 4.68 | 4.69 | 4.60 | 4.61 | 4.53 | qfq | 54,764,332 | 254,211,798 | -1.28% |
| 2025-08-13 | 4.68 | 4.69 | 4.66 | 4.67 | 4.59 | qfq | 40,694,776 | 190,076,955 | 0.00% |
| 2025-08-12 | 4.69 | 4.72 | 4.66 | 4.67 | 4.59 | qfq | 34,607,784 | 162,017,597 | -0.21% |
| 2025-08-11 | 4.67 | 4.70 | 4.65 | 4.68 | 4.60 | qfq | 41,426,603 | 193,878,943 | 0.00% |
| 2025-08-08 | 4.63 | 4.70 | 4.61 | 4.68 | 4.60 | qfq | 53,723,240 | 251,197,824 | 1.08% |
| 2025-08-07 | 4.70 | 4.72 | 4.60 | 4.63 | 4.55 | qfq | 48,166,976 | 223,131,301 | -1.28% |
| 2025-08-06 | 4.58 | 4.69 | 4.56 | 4.69 | 4.61 | qfq | 63,316,020 | 294,485,439 | 2.18% |
| 2025-08-05 | 4.58 | 4.61 | 4.55 | 4.59 | 4.51 | qfq | 39,233,832 | 179,694,164 | 0.22% |
| 2025-08-04 | 4.51 | 4.58 | 4.48 | 4.58 | 4.50 | qfq | 33,686,947 | 152,641,067 | 1.10% |
| 2025-08-01 | 4.57 | 4.58 | 4.51 | 4.53 | 4.45 | qfq | 29,992,336 | 136,016,263 | -0.66% |
| 2025-07-31 | 4.58 | 4.60 | 4.54 | 4.56 | 4.48 | qfq | 38,108,361 | 174,089,234 | -0.65% |
| 2025-07-30 | 4.61 | 4.66 | 4.57 | 4.59 | 4.51 | qfq | 41,487,193 | 191,718,962 | -0.86% |
| 2025-07-29 | 4.64 | 4.64 | 4.57 | 4.63 | 4.55 | qfq | 42,007,602 | 193,235,744 | -0.43% |
| 2025-07-28 | 4.64 | 4.68 | 4.62 | 4.65 | 4.57 | qfq | 43,580,917 | 202,491,072 | -0.21% |
| 2025-07-25 | 4.76 | 4.76 | 4.65 | 4.66 | 4.58 | qfq | 64,729,117 | 302,788,832 | -1.89% |
| 2025-07-24 | 4.74 | 4.81 | 4.71 | 4.75 | 4.67 | qfq | 90,862,034 | 431,573,703 | 0.00% |
| 2025-07-23 | 5.05 | 5.06 | 4.75 | 4.75 | 4.67 | qfq | 135,348,819 | 653,631,143 | -4.81% |
| 2025-07-22 | 4.73 | 5.04 | 4.70 | 4.99 | 4.90 | qfq | 197,890,559 | 963,318,304 | 6.85% |
| 2025-07-21 | 4.56 | 4.68 | 4.56 | 4.67 | 4.59 | qfq | 75,267,133 | 349,739,746 | 2.64% |
| 2025-07-18 | 4.55 | 4.57 | 4.53 | 4.55 | 4.47 | qfq | 30,848,441 | 140,309,962 | -0.22% |
| 2025-07-17 | 4.54 | 4.56 | 4.51 | 4.56 | 4.48 | qfq | 28,436,168 | 128,890,983 | 0.44% |
| 2025-07-16 | 4.56 | 4.58 | 4.52 | 4.54 | 4.46 | qfq | 31,365,005 | 142,438,027 | -0.44% |
| 2025-07-15 | 4.61 | 4.61 | 4.52 | 4.56 | 4.48 | qfq | 53,743,632 | 244,839,099 | -1.30% |
| 2025-07-14 | 4.65 | 4.68 | 4.62 | 4.62 | 4.54 | qfq | 47,071,176 | 218,511,108 | -0.65% |
| 2025-07-11 | 4.60 | 4.68 | 4.59 | 4.65 | 4.57 | qfq | 83,461,033 | 387,556,021 | 1.31% |
| 2025-07-10 | 4.55 | 4.62 | 4.54 | 4.59 | 4.51 | qfq | 54,222,080 | 248,079,469 | 0.22% |
| 2025-07-09 | 4.60 | 4.68 | 4.56 | 4.58 | 4.50 | qfq | 82,484,954 | 380,058,989 | -0.43% |
| 2025-07-08 | 4.52 | 4.61 | 4.49 | 4.60 | 4.52 | qfq | 84,214,424 | 383,752,104 | 1.32% |
| 2025-07-07 | 4.50 | 4.59 | 4.46 | 4.54 | 4.46 | qfq | 88,502,548 | 401,505,689 | 0.89% |
| 2025-07-04 | 4.68 | 4.72 | 4.48 | 4.50 | 4.42 | qfq | 168,849,170 | 770,141,593 | -4.26% |
| 2025-07-03 | 5.09 | 5.09 | 4.67 | 4.70 | 4.62 | qfq | 320,599,974 | 1,556,746,505 | -2.89% |
| 2025-07-02 | 4.63 | 4.84 | 4.62 | 4.84 | 4.76 | qfq | 90,287,034 | 431,636,938 | 10.00% |
| 2025-07-01 | 4.37 | 4.41 | 4.35 | 4.40 | 4.32 | qfq | 52,329,668 | 229,557,925 | 0.69% |
| 2025-06-30 | 4.34 | 4.40 | 4.33 | 4.37 | 4.29 | qfq | 38,196,111 | 166,573,550 | 0.69% |
| 2025-06-27 | 4.35 | 4.39 | 4.33 | 4.34 | 4.26 | qfq | 48,107,556 | 209,471,798 | -0.46% |
| 2025-06-26 | 4.28 | 4.43 | 4.26 | 4.36 | 4.28 | qfq | 92,859,388 | 406,674,088 | 1.87% |
| 2025-06-25 | 4.22 | 4.28 | 4.21 | 4.28 | 4.21 | qfq | 43,053,231 | 182,973,926 | 0.23% |
| 2025-06-24 | 4.20 | 4.27 | 4.18 | 4.27 | 4.14 | qfq | 30,708,125 | 130,131,136 | 1.67% |
| 2025-06-23 | 4.14 | 4.20 | 4.12 | 4.20 | 4.07 | qfq | 27,588,354 | 115,240,698 | 1.45% |
| 2025-06-20 | 4.16 | 4.19 | 4.13 | 4.14 | 4.02 | qfq | 26,431,302 | 109,837,943 | -0.96% |
| 2025-06-19 | 4.25 | 4.26 | 4.16 | 4.18 | 4.05 | qfq | 40,381,068 | 169,249,364 | -2.11% |
| 2025-06-18 | 4.26 | 4.30 | 4.24 | 4.27 | 4.14 | qfq | 24,795,046 | 105,779,469 | 0.23% |
| 2025-06-17 | 4.24 | 4.27 | 4.21 | 4.26 | 4.13 | qfq | 27,580,999 | 116,975,661 | 0.71% |
| 2025-06-16 | 4.21 | 4.27 | 4.21 | 4.23 | 4.10 | qfq | 31,041,975 | 131,375,842 | -0.24% |
| 2025-06-13 | 4.30 | 4.32 | 4.22 | 4.24 | 4.11 | qfq | 50,681,286 | 216,459,918 | -1.40% |
| 2025-06-12 | 4.41 | 4.41 | 4.29 | 4.30 | 4.17 | qfq | 59,918,716 | 259,401,918 | -2.27% |
| 2025-06-11 | 4.40 | 4.44 | 4.38 | 4.40 | 4.27 | qfq | 38,903,244 | 171,722,226 | -0.45% |
| 2025-06-10 | 4.44 | 4.45 | 4.35 | 4.42 | 4.29 | qfq | 60,729,891 | 267,435,997 | -0.67% |
| 2025-06-09 | 4.41 | 4.45 | 4.40 | 4.45 | 4.32 | qfq | 49,985,778 | 221,207,772 | 1.14% |
| 2025-06-06 | 4.42 | 4.44 | 4.38 | 4.40 | 4.27 | qfq | 33,917,921 | 149,161,329 | -0.45% |
| 2025-06-05 | 4.36 | 4.53 | 4.36 | 4.42 | 4.29 | qfq | 54,334,498 | 240,384,804 | 1.14% |
| 2025-06-04 | 4.35 | 4.40 | 4.33 | 4.37 | 4.24 | qfq | 33,230,460 | 145,007,849 | 0.23% |
| 2025-06-03 | 4.33 | 4.37 | 4.31 | 4.36 | 4.23 | qfq | 36,619,766 | 158,825,890 | 0.00% |
| 2025-05-30 | 4.44 | 4.45 | 4.33 | 4.36 | 4.23 | qfq | 40,152,772 | 175,105,040 | -1.80% |
| 2025-05-29 | 4.39 | 4.47 | 4.37 | 4.44 | 4.31 | qfq | 56,806,725 | 251,693,097 | 0.91% |
| 2025-05-28 | 4.30 | 4.45 | 4.30 | 4.40 | 4.27 | qfq | 77,341,141 | 339,492,607 | 2.09% |
| 2025-05-27 | 4.32 | 4.33 | 4.27 | 4.31 | 4.18 | qfq | 28,758,305 | 123,515,968 | -0.46% |
| 2025-05-26 | 4.26 | 4.33 | 4.26 | 4.33 | 4.20 | qfq | 35,980,853 | 154,881,533 | 1.64% |
| 2025-05-23 | 4.32 | 4.37 | 4.25 | 4.26 | 4.13 | qfq | 43,042,489 | 185,652,247 | -1.16% |
| 2025-05-22 | 4.39 | 4.39 | 4.29 | 4.31 | 4.18 | qfq | 52,241,682 | 225,853,401 | -2.05% |
| 2025-05-21 | 4.48 | 4.49 | 4.38 | 4.40 | 4.27 | qfq | 45,320,946 | 199,936,700 | -1.57% |
| 2025-05-20 | 4.41 | 4.52 | 4.39 | 4.47 | 4.34 | qfq | 55,872,906 | 249,032,841 | 0.90% |
| 2025-05-19 | 4.45 | 4.46 | 4.40 | 4.43 | 4.30 | qfq | 39,735,921 | 175,863,336 | 0.00% |
| 2025-05-16 | 4.39 | 4.48 | 4.38 | 4.43 | 4.30 | qfq | 46,786,040 | 207,748,223 | 0.68% |
| 2025-05-15 | 4.50 | 4.50 | 4.38 | 4.40 | 4.27 | qfq | 55,222,939 | 243,742,832 | -2.00% |
| 2025-05-14 | 4.46 | 4.50 | 4.43 | 4.49 | 4.36 | qfq | 58,812,506 | 263,028,000 | 0.45% |
| 2025-05-13 | 4.60 | 4.60 | 4.43 | 4.47 | 4.34 | qfq | 79,877,580 | 358,880,488 | -1.54% |
| 2025-05-12 | 4.51 | 4.64 | 4.50 | 4.54 | 4.40 | qfq | 102,870,831 | 469,024,431 | 1.34% |
| 2025-05-09 | 4.56 | 4.62 | 4.47 | 4.48 | 4.35 | qfq | 87,210,899 | 395,236,386 | -1.97% |
| 2025-05-08 | 4.56 | 4.63 | 4.52 | 4.57 | 4.43 | qfq | 139,511,750 | 637,998,740 | -1.93% |
| 2025-05-07 | 4.36 | 4.66 | 4.32 | 4.66 | 4.52 | qfq | 199,874,925 | 891,954,565 | 7.62% |
| 2025-05-06 | 4.26 | 4.36 | 4.26 | 4.33 | 4.20 | qfq | 79,703,458 | 345,080,272 | 1.64% |
| 2025-04-30 | 4.24 | 4.30 | 4.23 | 4.26 | 4.13 | qfq | 59,838,549 | 255,384,138 | 0.00% |
| 2025-04-29 | 4.17 | 4.30 | 4.17 | 4.26 | 4.13 | qfq | 79,918,893 | 338,984,363 | 1.67% |
| 2025-04-28 | 4.28 | 4.32 | 4.18 | 4.19 | 4.06 | qfq | 74,379,061 | 314,777,376 | 0.24% |
| 2025-04-25 | 4.19 | 4.21 | 4.14 | 4.18 | 4.05 | qfq | 50,008,162 | 208,832,419 | 0.24% |
| 2025-04-24 | 4.22 | 4.24 | 4.15 | 4.17 | 4.05 | qfq | 70,919,443 | 296,805,535 | -2.11% |
| 2025-04-23 | 4.20 | 4.32 | 4.17 | 4.26 | 4.13 | qfq | 114,366,068 | 486,223,726 | 1.43% |
| 2025-04-22 | 4.25 | 4.26 | 4.18 | 4.20 | 4.07 | qfq | 66,337,690 | 278,685,969 | -1.87% |
| 2025-04-21 | 4.21 | 4.31 | 4.17 | 4.28 | 4.15 | qfq | 120,300,140 | 508,952,113 | 0.00% |
| 2025-04-18 | 4.05 | 4.35 | 4.02 | 4.28 | 4.15 | qfq | 166,006,017 | 698,295,110 | 5.16% |
| 2025-04-17 | 4.05 | 4.12 | 4.04 | 4.07 | 3.95 | qfq | 50,515,184 | 206,467,885 | -0.25% |
| 2025-04-16 | 4.13 | 4.13 | 4.02 | 4.08 | 3.96 | qfq | 69,281,585 | 281,816,201 | -1.69% |
| 2025-04-15 | 4.24 | 4.27 | 4.11 | 4.15 | 4.03 | qfq | 85,008,732 | 354,210,596 | -1.19% |
| 2025-04-14 | 4.15 | 4.25 | 4.15 | 4.20 | 4.07 | qfq | 101,986,167 | 429,538,239 | 1.69% |
| 2025-04-11 | 4.07 | 4.15 | 4.05 | 4.13 | 4.01 | qfq | 91,916,517 | 378,028,293 | 0.00% |
| 2025-04-10 | 4.12 | 4.22 | 4.07 | 4.13 | 4.01 | qfq | 153,124,866 | 636,598,739 | 0.73% |
| 2025-04-09 | 3.83 | 4.18 | 3.66 | 4.10 | 3.98 | qfq | 196,635,602 | 779,246,980 | 4.59% |
| 2025-04-08 | 3.80 | 3.97 | 3.79 | 3.92 | 3.80 | qfq | 149,031,569 | 578,566,327 | 2.35% |
| 2025-04-07 | 4.02 | 4.06 | 3.83 | 3.83 | 3.72 | qfq | 126,657,327 | 493,355,389 | -9.88% |
| 2025-04-03 | 4.30 | 4.37 | 4.22 | 4.25 | 4.12 | qfq | 112,295,342 | 480,663,551 | -2.30% |
| 2025-04-02 | 4.36 | 4.41 | 4.29 | 4.35 | 4.22 | qfq | 117,197,265 | 510,240,626 | -0.68% |
| 2025-04-01 | 4.40 | 4.48 | 4.35 | 4.38 | 4.25 | qfq | 140,037,636 | 615,834,692 | 0.23% |
| 2025-03-31 | 4.46 | 4.59 | 4.32 | 4.37 | 4.24 | qfq | 174,029,147 | 765,741,966 | -3.96% |
| 2025-03-28 | 4.88 | 4.99 | 4.55 | 4.55 | 4.41 | qfq | 279,047,536 | 1,306,924,593 | -9.90% |
| 2025-03-27 | 5.40 | 5.40 | 5.05 | 5.05 | 4.90 | qfq | 306,874,266 | 1,562,397,342 | -9.98% |
| 2025-03-26 | 4.85 | 5.80 | 4.85 | 5.61 | 5.44 | qfq | 504,758,271 | 2,730,436,505 | 4.47% |
| 2025-03-25 | 5.44 | 5.95 | 5.32 | 5.37 | 5.21 | qfq | 586,324,403 | 3,276,237,226 | -0.74% |
| 2025-03-24 | 5.41 | 5.41 | 5.41 | 5.41 | 5.25 | qfq | 93,977,949 | 508,420,704 | 9.96% |
| 2025-03-21 | 4.85 | 4.92 | 4.79 | 4.92 | 4.77 | qfq | 115,981,725 | 567,077,307 | 10.07% |
| 2025-03-20 | 4.06 | 4.47 | 4.06 | 4.47 | 4.34 | qfq | 142,267,249 | 615,167,191 | 10.10% |
| 2025-03-19 | 4.03 | 4.09 | 4.01 | 4.06 | 3.94 | qfq | 50,811,528 | 206,132,369 | 0.25% |
| 2025-03-18 | 4.10 | 4.12 | 4.02 | 4.05 | 3.93 | qfq | 69,678,963 | 282,621,745 | -1.22% |
| 2025-03-17 | 4.09 | 4.17 | 4.03 | 4.10 | 3.98 | qfq | 105,826,125 | 433,750,200 | 1.23% |
| 2025-03-14 | 3.79 | 4.08 | 3.79 | 4.05 | 3.93 | qfq | 127,442,535 | 505,144,208 | 7.71% |
| 2025-03-13 | 3.76 | 3.77 | 3.73 | 3.76 | 3.65 | qfq | 38,784,556 | 145,368,340 | 0.27% |
| 2025-03-12 | 3.81 | 3.83 | 3.73 | 3.75 | 3.64 | qfq | 46,639,442 | 175,074,294 | -1.57% |
| 2025-03-11 | 3.74 | 3.81 | 3.71 | 3.81 | 3.70 | qfq | 36,018,545 | 135,678,611 | 1.33% |
| 2025-03-10 | 3.79 | 3.80 | 3.74 | 3.76 | 3.65 | qfq | 29,025,768 | 109,297,488 | -0.79% |
| 2025-03-07 | 3.73 | 3.82 | 3.72 | 3.79 | 3.68 | qfq | 37,506,957 | 141,731,647 | 1.34% |
| 2025-03-06 | 3.78 | 3.78 | 3.70 | 3.74 | 3.63 | qfq | 33,680,295 | 125,567,223 | -0.53% |
| 2025-03-05 | 3.72 | 3.77 | 3.68 | 3.76 | 3.65 | qfq | 31,122,835 | 116,155,998 | 1.08% |
| 2025-03-04 | 3.68 | 3.74 | 3.67 | 3.72 | 3.61 | qfq | 22,536,202 | 83,621,482 | 0.81% |
| 2025-03-03 | 3.70 | 3.74 | 3.67 | 3.69 | 3.58 | qfq | 26,875,065 | 99,768,808 | 0.00% |
| 2025-02-28 | 3.72 | 3.75 | 3.67 | 3.69 | 3.58 | qfq | 28,157,714 | 104,333,277 | -1.07% |
| 2025-02-27 | 3.78 | 3.79 | 3.70 | 3.73 | 3.62 | qfq | 25,483,172 | 95,233,924 | -1.32% |
| 2025-02-26 | 3.72 | 3.78 | 3.71 | 3.78 | 3.67 | qfq | 28,563,279 | 107,253,695 | 2.16% |
| 2025-02-25 | 3.75 | 3.76 | 3.70 | 3.70 | 3.59 | qfq | 24,708,237 | 92,046,517 | -1.07% |
| 2025-02-24 | 3.71 | 3.79 | 3.70 | 3.74 | 3.63 | qfq | 30,934,380 | 115,996,094 | 0.54% |
| 2025-02-21 | 3.71 | 3.74 | 3.69 | 3.72 | 3.61 | qfq | 34,546,511 | 128,238,438 | 0.54% |
| 2025-02-20 | 3.78 | 3.78 | 3.69 | 3.70 | 3.59 | qfq | 35,821,880 | 133,082,880 | -2.12% |
| 2025-02-19 | 3.76 | 3.79 | 3.75 | 3.78 | 3.67 | qfq | 19,250,395 | 72,499,239 | 0.27% |
| 2025-02-18 | 3.79 | 3.83 | 3.74 | 3.77 | 3.66 | qfq | 26,964,006 | 102,099,243 | -0.53% |
| 2025-02-17 | 3.82 | 3.85 | 3.77 | 3.79 | 3.68 | qfq | 28,093,596 | 106,804,356 | -1.04% |
| 2025-02-14 | 3.87 | 3.88 | 3.81 | 3.83 | 3.72 | qfq | 23,584,328 | 90,470,943 | -1.03% |
| 2025-02-13 | 3.90 | 3.93 | 3.86 | 3.87 | 3.75 | qfq | 21,831,840 | 84,898,350 | -1.02% |
| 2025-02-12 | 3.89 | 3.91 | 3.85 | 3.91 | 3.79 | qfq | 17,433,957 | 67,784,915 | 0.77% |
| 2025-02-11 | 3.90 | 3.91 | 3.85 | 3.88 | 3.76 | qfq | 18,051,309 | 69,872,926 | -0.51% |
| 2025-02-10 | 3.93 | 3.95 | 3.89 | 3.90 | 3.78 | qfq | 28,423,938 | 111,079,733 | -0.51% |
| 2025-02-07 | 3.87 | 3.94 | 3.84 | 3.92 | 3.80 | qfq | 30,015,766 | 117,218,035 | 1.29% |
| 2025-02-06 | 3.84 | 3.87 | 3.83 | 3.87 | 3.75 | qfq | 19,138,313 | 73,681,815 | 0.78% |
| 2025-02-05 | 3.93 | 3.94 | 3.84 | 3.84 | 3.72 | qfq | 27,331,692 | 105,668,852 | -1.79% |
| 2025-01-27 | 3.88 | 3.95 | 3.87 | 3.91 | 3.79 | qfq | 26,171,342 | 102,412,374 | 1.03% |
| 2025-01-24 | 3.81 | 3.88 | 3.78 | 3.87 | 3.75 | qfq | 22,467,368 | 86,166,822 | 1.57% |
| 2025-01-23 | 3.79 | 3.85 | 3.78 | 3.81 | 3.70 | qfq | 27,245,075 | 103,771,076 | 1.06% |
| 2025-01-22 | 3.75 | 3.78 | 3.70 | 3.77 | 3.66 | qfq | 20,219,302 | 75,769,853 | 0.27% |
| 2025-01-21 | 3.81 | 3.82 | 3.75 | 3.76 | 3.65 | qfq | 17,098,098 | 64,515,995 | -0.79% |
| 2025-01-20 | 3.84 | 3.87 | 3.77 | 3.79 | 3.68 | qfq | 19,624,936 | 74,684,143 | -0.26% |
| 2025-01-17 | 3.74 | 3.81 | 3.73 | 3.80 | 3.69 | qfq | 17,632,472 | 66,590,669 | 1.06% |
| 2025-01-16 | 3.73 | 3.80 | 3.71 | 3.76 | 3.65 | qfq | 25,306,343 | 95,399,026 | 1.35% |
| 2025-01-15 | 3.73 | 3.74 | 3.68 | 3.71 | 3.60 | qfq | 22,580,250 | 83,685,531 | -0.80% |
| 2025-01-14 | 3.64 | 3.74 | 3.64 | 3.74 | 3.63 | qfq | 25,242,700 | 93,331,645 | 3.03% |
| 2025-01-13 | 3.63 | 3.68 | 3.60 | 3.63 | 3.52 | qfq | 22,419,080 | 81,553,413 | -0.82% |
| 2025-01-10 | 3.68 | 3.73 | 3.65 | 3.66 | 3.55 | qfq | 22,885,921 | 84,544,863 | -0.81% |
| 2025-01-09 | 3.74 | 3.75 | 3.67 | 3.69 | 3.58 | qfq | 25,796,416 | 95,280,448 | -1.86% |
| 2025-01-08 | 3.79 | 3.80 | 3.68 | 3.76 | 3.65 | qfq | 32,921,039 | 123,075,119 | -1.05% |
| 2025-01-07 | 3.78 | 3.81 | 3.73 | 3.80 | 3.69 | qfq | 22,940,045 | 86,523,729 | 0.53% |
| 2025-01-06 | 3.77 | 3.81 | 3.72 | 3.78 | 3.67 | qfq | 30,684,639 | 115,531,842 | 0.80% |
| 2025-01-03 | 3.81 | 3.88 | 3.73 | 3.75 | 3.64 | qfq | 33,861,378 | 128,810,341 | -1.06% |
| 2025-01-02 | 3.92 | 3.95 | 3.76 | 3.79 | 3.68 | qfq | 40,429,909 | 155,491,095 | -3.32% |
| 2024-12-31 | 4.02 | 4.04 | 3.92 | 3.92 | 3.80 | qfq | 26,303,064 | 104,482,960 | -2.00% |
| 2024-12-30 | 4.01 | 4.03 | 3.95 | 4.00 | 3.88 | qfq | 18,811,922 | 74,843,282 | -0.25% |
| 2024-12-27 | 3.93 | 4.03 | 3.92 | 4.01 | 3.89 | qfq | 29,547,030 | 117,680,401 | 2.56% |
| 2024-12-26 | 3.95 | 3.99 | 3.89 | 3.91 | 3.79 | qfq | 24,582,220 | 96,619,484 | -1.26% |
| 2024-12-25 | 3.98 | 3.99 | 3.93 | 3.96 | 3.84 | qfq | 18,751,395 | 74,119,862 | -0.75% |
| 2024-12-24 | 3.91 | 3.99 | 3.90 | 3.99 | 3.87 | qfq | 21,904,306 | 86,919,473 | 1.79% |
| 2024-12-23 | 3.97 | 3.99 | 3.92 | 3.92 | 3.80 | qfq | 29,843,107 | 117,877,216 | -1.01% |
| 2024-12-20 | 4.03 | 4.04 | 3.96 | 3.96 | 3.84 | qfq | 22,429,329 | 89,325,451 | -1.98% |
| 2024-12-19 | 3.98 | 4.04 | 3.96 | 4.04 | 3.92 | qfq | 19,668,730 | 78,703,152 | 1.00% |
| 2024-12-18 | 4.03 | 4.10 | 4.00 | 4.00 | 3.88 | qfq | 24,137,372 | 97,828,410 | -0.74% |
| 2024-12-17 | 4.04 | 4.09 | 4.00 | 4.03 | 3.91 | qfq | 28,536,134 | 115,267,337 | -0.49% |
| 2024-12-16 | 4.05 | 4.10 | 4.03 | 4.05 | 3.93 | qfq | 22,560,675 | 91,494,963 | 0.00% |
| 2024-12-13 | 4.17 | 4.18 | 4.04 | 4.05 | 3.93 | qfq | 34,828,173 | 142,393,448 | -3.11% |
| 2024-12-12 | 4.20 | 4.21 | 4.13 | 4.18 | 4.05 | qfq | 24,533,129 | 102,317,728 | -0.24% |
| 2024-12-11 | 4.12 | 4.21 | 4.12 | 4.19 | 4.06 | qfq | 36,484,732 | 152,710,579 | 1.95% |
| 2024-12-10 | 4.24 | 4.26 | 4.10 | 4.11 | 3.99 | qfq | 40,253,525 | 167,300,684 | -0.72% |
| 2024-12-09 | 4.16 | 4.22 | 4.11 | 4.14 | 4.02 | qfq | 32,941,254 | 137,382,036 | -0.72% |
| 2024-12-06 | 4.09 | 4.17 | 4.08 | 4.17 | 4.05 | qfq | 28,288,331 | 116,926,267 | 2.21% |
| 2024-12-05 | 4.08 | 4.11 | 4.06 | 4.08 | 3.96 | qfq | 19,900,287 | 81,177,837 | -0.49% |
| 2024-12-04 | 4.11 | 4.14 | 4.08 | 4.10 | 3.98 | qfq | 23,490,682 | 96,584,875 | -0.24% |
| 2024-12-03 | 4.15 | 4.16 | 4.07 | 4.11 | 3.99 | qfq | 27,615,200 | 113,385,998 | -0.72% |
| 2024-12-02 | 4.04 | 4.15 | 4.03 | 4.14 | 4.02 | qfq | 36,098,417 | 147,909,797 | 2.73% |
| 2024-11-29 | 3.98 | 4.05 | 3.95 | 4.03 | 3.91 | qfq | 29,638,875 | 118,880,570 | 1.26% |
| 2024-11-28 | 4.00 | 4.02 | 3.96 | 3.98 | 3.86 | qfq | 27,397,487 | 109,533,791 | -0.75% |
| 2024-11-27 | 3.95 | 4.02 | 3.88 | 4.01 | 3.89 | qfq | 32,746,916 | 128,887,276 | 1.26% |
| 2024-11-26 | 4.03 | 4.03 | 3.95 | 3.96 | 3.84 | qfq | 23,030,524 | 91,779,693 | -1.49% |
| 2024-11-25 | 4.01 | 4.05 | 3.95 | 4.02 | 3.90 | qfq | 33,476,147 | 133,936,070 | 0.25% |
| 2024-11-22 | 4.12 | 4.18 | 4.00 | 4.01 | 3.89 | qfq | 36,901,583 | 151,407,461 | -2.67% |
| 2024-11-21 | 4.18 | 4.19 | 4.09 | 4.12 | 4.00 | qfq | 30,176,312 | 124,320,037 | -1.44% |
| 2024-11-20 | 4.16 | 4.20 | 4.15 | 4.18 | 4.05 | qfq | 29,855,022 | 124,432,843 | 0.24% |
| 2024-11-19 | 4.13 | 4.18 | 4.09 | 4.17 | 4.05 | qfq | 32,137,336 | 132,964,095 | 1.21% |
| 2024-11-18 | 4.12 | 4.25 | 4.11 | 4.12 | 4.00 | qfq | 47,140,684 | 197,310,773 | -0.48% |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 4.02 | qfq | 33,473,137 | 139,695,841 | -0.48% |
| 2024-11-14 | 4.28 | 4.29 | 4.15 | 4.16 | 4.04 | qfq | 44,468,187 | 186,997,262 | -3.03% |
| 2024-11-13 | 4.23 | 4.32 | 4.22 | 4.29 | 4.16 | qfq | 38,630,721 | 165,140,959 | 1.18% |
| 2024-11-12 | 4.34 | 4.35 | 4.21 | 4.24 | 4.11 | qfq | 41,655,845 | 177,836,672 | -2.08% |
| 2024-11-11 | 4.35 | 4.38 | 4.26 | 4.33 | 4.20 | qfq | 45,812,340 | 197,099,896 | -0.23% |
| 2024-11-08 | 4.38 | 4.41 | 4.27 | 4.34 | 4.21 | qfq | 50,495,365 | 219,123,001 | -0.23% |
| 2024-11-07 | 4.21 | 4.38 | 4.19 | 4.35 | 4.22 | qfq | 50,996,408 | 219,826,905 | 2.59% |
| 2024-11-06 | 4.27 | 4.29 | 4.21 | 4.24 | 4.11 | qfq | 42,779,051 | 181,598,558 | -0.24% |
| 2024-11-05 | 4.17 | 4.26 | 4.15 | 4.25 | 4.12 | qfq | 46,949,177 | 197,840,358 | 1.67% |
| 2024-11-04 | 4.09 | 4.19 | 4.09 | 4.18 | 4.05 | qfq | 46,904,697 | 194,436,394 | 2.45% |
| 2024-11-01 | 4.10 | 4.16 | 4.03 | 4.08 | 3.96 | qfq | 50,253,663 | 206,259,887 | -0.49% |
| 2024-10-31 | 4.09 | 4.14 | 4.05 | 4.10 | 3.98 | qfq | 37,624,651 | 153,828,417 | 0.49% |
| 2024-10-30 | 4.06 | 4.11 | 4.03 | 4.08 | 3.96 | qfq | 33,884,020 | 138,151,572 | 0.99% |
| 2024-10-29 | 4.14 | 4.17 | 4.03 | 4.04 | 3.92 | qfq | 34,806,988 | 142,055,727 | -2.18% |
| 2024-10-28 | 4.08 | 4.14 | 4.04 | 4.13 | 4.01 | qfq | 38,184,291 | 156,338,854 | 1.47% |
| 2024-10-25 | 3.99 | 4.07 | 3.98 | 4.07 | 3.95 | qfq | 30,445,436 | 122,976,635 | 1.75% |
| 2024-10-24 | 4.01 | 4.03 | 3.94 | 4.00 | 3.88 | qfq | 30,420,962 | 120,829,397 | -0.50% |
| 2024-10-23 | 3.90 | 4.04 | 3.90 | 4.02 | 3.90 | qfq | 46,966,505 | 187,960,032 | 2.55% |
| 2024-10-22 | 3.91 | 3.94 | 3.87 | 3.92 | 3.80 | qfq | 34,784,750 | 135,640,435 | 0.26% |
| 2024-10-21 | 3.93 | 3.97 | 3.89 | 3.91 | 3.79 | qfq | 42,626,050 | 167,375,202 | 0.26% |
| 2024-10-18 | 3.81 | 3.95 | 3.77 | 3.90 | 3.78 | qfq | 46,823,761 | 181,097,839 | 2.36% |
| 2024-10-17 | 3.93 | 3.96 | 3.80 | 3.81 | 3.70 | qfq | 45,669,306 | 176,277,546 | -2.56% |
| 2024-10-16 | 3.90 | 3.95 | 3.87 | 3.91 | 3.79 | qfq | 35,397,028 | 138,300,775 | 0.26% |
| 2024-10-15 | 3.99 | 4.00 | 3.90 | 3.90 | 3.78 | qfq | 37,452,069 | 148,094,589 | -2.74% |
| 2024-10-14 | 4.00 | 4.03 | 3.94 | 4.01 | 3.89 | qfq | 39,896,147 | 159,254,083 | 1.52% |
| 2024-10-11 | 4.10 | 4.10 | 3.92 | 3.95 | 3.83 | qfq | 46,272,884 | 185,170,906 | -3.42% |
| 2024-10-10 | 4.00 | 4.25 | 3.96 | 4.09 | 3.97 | qfq | 69,934,111 | 286,970,289 | 2.51% |
| 2024-10-09 | 4.24 | 4.24 | 3.95 | 3.99 | 3.87 | qfq | 76,412,744 | 311,373,725 | -6.78% |
| 2024-10-08 | 4.50 | 4.50 | 4.10 | 4.28 | 4.15 | qfq | 97,221,667 | 416,536,834 | 4.65% |
| 2024-09-30 | 3.88 | 4.12 | 3.87 | 4.09 | 3.97 | qfq | 92,332,438 | 370,629,493 | 8.78% |
| 2024-09-27 | 3.71 | 3.76 | 3.67 | 3.76 | 3.65 | qfq | 25,374,285 | 94,548,109 | 2.45% |
| 2024-09-26 | 3.55 | 3.68 | 3.53 | 3.67 | 3.56 | qfq | 35,852,296 | 129,336,487 | 3.38% |
| 2024-09-25 | 3.52 | 3.64 | 3.52 | 3.55 | 3.44 | qfq | 39,640,375 | 142,218,822 | 1.43% |
| 2024-09-24 | 3.36 | 3.51 | 3.36 | 3.50 | 3.40 | qfq | 43,456,340 | 149,849,226 | 4.48% |
| 2024-09-23 | 3.34 | 3.37 | 3.33 | 3.35 | 3.25 | qfq | 16,953,594 | 56,787,812 | 0.30% |
| 2024-09-20 | 3.40 | 3.40 | 3.33 | 3.34 | 3.24 | qfq | 23,462,552 | 78,675,068 | -1.76% |
| 2024-09-19 | 3.35 | 3.43 | 3.32 | 3.40 | 3.30 | qfq | 30,989,926 | 104,772,538 | 1.80% |
| 2024-09-18 | 3.32 | 3.35 | 3.28 | 3.34 | 3.24 | qfq | 19,294,400 | 64,138,323 | 0.60% |
| 2024-09-13 | 3.32 | 3.35 | 3.30 | 3.32 | 3.22 | qfq | 17,427,011 | 57,982,005 | 0.00% |
| 2024-09-12 | 3.33 | 3.39 | 3.32 | 3.32 | 3.22 | qfq | 19,889,681 | 66,578,148 | -0.30% |
| 2024-09-11 | 3.38 | 3.38 | 3.30 | 3.33 | 3.23 | qfq | 20,685,214 | 69,004,679 | -1.19% |
| 2024-09-10 | 3.38 | 3.40 | 3.31 | 3.37 | 3.27 | qfq | 23,031,498 | 77,204,013 | -0.30% |
| 2024-09-09 | 3.41 | 3.43 | 3.36 | 3.38 | 3.28 | qfq | 21,642,440 | 73,460,165 | -0.88% |
| 2024-09-06 | 3.42 | 3.46 | 3.40 | 3.41 | 3.31 | qfq | 19,774,972 | 67,791,038 | -0.29% |
| 2024-09-05 | 3.46 | 3.48 | 3.40 | 3.42 | 3.32 | qfq | 21,434,021 | 73,555,809 | -1.16% |
| 2024-09-04 | 3.50 | 3.51 | 3.45 | 3.46 | 3.36 | qfq | 16,658,747 | 57,944,826 | -1.14% |
| 2024-09-03 | 3.51 | 3.54 | 3.47 | 3.50 | 3.40 | qfq | 22,717,088 | 79,553,887 | 0.57% |
| 2024-09-02 | 3.58 | 3.58 | 3.46 | 3.48 | 3.38 | qfq | 34,672,689 | 121,148,303 | -1.97% |
| 2024-08-30 | 3.60 | 3.64 | 3.51 | 3.55 | 3.44 | qfq | 45,114,176 | 162,018,620 | -1.93% |
| 2024-08-29 | 3.60 | 3.65 | 3.58 | 3.62 | 3.51 | qfq | 21,067,339 | 76,367,502 | 0.00% |
| 2024-08-28 | 3.62 | 3.67 | 3.60 | 3.62 | 3.51 | qfq | 14,305,810 | 51,932,912 | -0.28% |
| 2024-08-27 | 3.67 | 3.68 | 3.61 | 3.63 | 3.52 | qfq | 14,328,400 | 52,002,438 | -1.36% |
| 2024-08-26 | 3.69 | 3.70 | 3.64 | 3.68 | 3.57 | qfq | 18,778,631 | 68,974,586 | -0.27% |
| 2024-08-23 | 3.68 | 3.72 | 3.66 | 3.69 | 3.58 | qfq | 16,510,266 | 60,786,822 | 0.27% |
| 2024-08-22 | 3.71 | 3.71 | 3.66 | 3.68 | 3.57 | qfq | 15,952,100 | 58,791,796 | -0.27% |
| 2024-08-21 | 3.74 | 3.74 | 3.66 | 3.69 | 3.58 | qfq | 16,519,682 | 60,938,300 | -1.07% |
| 2024-08-20 | 3.79 | 3.80 | 3.71 | 3.73 | 3.62 | qfq | 21,961,905 | 82,000,031 | -1.84% |
| 2024-08-19 | 3.74 | 3.81 | 3.73 | 3.80 | 3.69 | qfq | 21,560,488 | 81,701,340 | 1.60% |
| 2024-08-16 | 3.83 | 3.83 | 3.72 | 3.74 | 3.63 | qfq | 21,566,868 | 81,063,144 | -2.09% |
| 2024-08-15 | 3.78 | 3.84 | 3.74 | 3.82 | 3.71 | qfq | 24,568,452 | 93,435,861 | 0.53% |
| 2024-08-14 | 3.85 | 3.85 | 3.77 | 3.80 | 3.69 | qfq | 24,404,572 | 92,666,176 | -1.30% |
| 2024-08-13 | 3.81 | 3.85 | 3.79 | 3.85 | 3.73 | qfq | 20,492,988 | 78,239,144 | 1.05% |
| 2024-08-12 | 3.79 | 3.82 | 3.77 | 3.81 | 3.70 | qfq | 18,300,444 | 69,503,592 | 0.00% |
| 2024-08-09 | 3.85 | 3.86 | 3.79 | 3.81 | 3.70 | qfq | 20,299,094 | 77,561,220 | -0.78% |
| 2024-08-08 | 3.80 | 3.85 | 3.77 | 3.84 | 3.72 | qfq | 25,007,224 | 95,671,667 | 0.79% |
| 2024-08-07 | 3.80 | 3.83 | 3.78 | 3.81 | 3.70 | qfq | 20,233,430 | 77,068,886 | 0.26% |
| 2024-08-06 | 3.81 | 3.84 | 3.75 | 3.80 | 3.69 | qfq | 28,968,400 | 109,841,114 | 0.00% |
| 2024-08-05 | 3.82 | 3.87 | 3.78 | 3.80 | 3.69 | qfq | 32,388,937 | 123,805,613 | -0.78% |
| 2024-08-02 | 3.90 | 3.91 | 3.81 | 3.83 | 3.72 | qfq | 34,518,743 | 132,931,445 | -2.30% |
| 2024-08-01 | 3.87 | 4.00 | 3.86 | 3.92 | 3.80 | qfq | 54,185,497 | 213,211,443 | 0.26% |
| 2024-07-31 | 3.94 | 3.98 | 3.85 | 3.91 | 3.74 | qfq | 52,746,825 | 206,042,129 | -0.76% |
| 2024-07-30 | 3.86 | 3.94 | 3.84 | 3.94 | 3.77 | qfq | 41,957,155 | 163,452,549 | 1.81% |
| 2024-07-29 | 3.84 | 3.97 | 3.83 | 3.87 | 3.71 | qfq | 55,348,713 | 216,066,061 | 1.31% |
| 2024-07-26 | 3.75 | 3.82 | 3.73 | 3.82 | 3.66 | qfq | 36,177,622 | 136,738,799 | 2.14% |
| 2024-07-25 | 3.72 | 3.77 | 3.69 | 3.74 | 3.58 | qfq | 27,797,779 | 103,749,191 | 0.27% |
| 2024-07-24 | 3.68 | 3.80 | 3.66 | 3.73 | 3.57 | qfq | 44,880,761 | 166,968,097 | 1.36% |
| 2024-07-23 | 3.73 | 3.81 | 3.67 | 3.68 | 3.52 | qfq | 46,738,801 | 175,748,012 | -1.34% |
| 2024-07-22 | 3.66 | 3.76 | 3.65 | 3.73 | 3.57 | qfq | 45,068,901 | 167,889,472 | 1.63% |
| 2024-07-19 | 3.63 | 3.70 | 3.60 | 3.67 | 3.51 | qfq | 38,926,602 | 142,759,743 | 0.82% |
| 2024-07-18 | 3.47 | 3.64 | 3.43 | 3.64 | 3.49 | qfq | 53,294,745 | 189,804,240 | 4.90% |
| 2024-07-17 | 3.47 | 3.49 | 3.44 | 3.47 | 3.32 | qfq | 20,215,429 | 70,008,445 | -0.29% |
| 2024-07-16 | 3.46 | 3.49 | 3.45 | 3.48 | 3.33 | qfq | 18,135,849 | 62,977,519 | -0.29% |
| 2024-07-15 | 3.49 | 3.52 | 3.46 | 3.49 | 3.34 | qfq | 19,631,609 | 68,441,491 | -0.29% |
| 2024-07-12 | 3.51 | 3.53 | 3.48 | 3.50 | 3.35 | qfq | 17,018,796 | 59,590,158 | -0.28% |
| 2024-07-11 | 3.40 | 3.52 | 3.38 | 3.51 | 3.36 | qfq | 36,157,507 | 125,263,128 | 4.78% |
| 2024-07-10 | 3.34 | 3.37 | 3.32 | 3.35 | 3.21 | qfq | 18,462,176 | 61,859,048 | 0.00% |
| 2024-07-09 | 3.32 | 3.36 | 3.22 | 3.35 | 3.21 | qfq | 31,809,620 | 104,860,198 | 0.30% |
| 2024-07-08 | 3.41 | 3.42 | 3.33 | 3.34 | 3.20 | qfq | 23,214,918 | 78,085,298 | -2.05% |
| 2024-07-05 | 3.41 | 3.42 | 3.37 | 3.41 | 3.27 | qfq | 20,140,951 | 68,474,351 | 0.59% |
| 2024-07-04 | 3.44 | 3.46 | 3.38 | 3.39 | 3.25 | qfq | 18,765,862 | 64,093,391 | -1.45% |
| 2024-07-03 | 3.46 | 3.48 | 3.44 | 3.44 | 3.29 | qfq | 16,842,996 | 58,206,630 | -0.58% |
| 2024-07-02 | 3.46 | 3.48 | 3.44 | 3.46 | 3.31 | qfq | 20,198,948 | 69,886,162 | 0.00% |
| 2024-07-01 | 3.42 | 3.48 | 3.39 | 3.46 | 3.31 | qfq | 23,376,845 | 80,278,920 | 1.17% |
| 2024-06-28 | 3.36 | 3.46 | 3.34 | 3.42 | 3.28 | qfq | 30,422,082 | 104,085,298 | 1.79% |
| 2024-06-27 | 3.40 | 3.42 | 3.36 | 3.36 | 3.22 | qfq | 21,962,998 | 74,330,769 | -1.75% |
| 2024-06-26 | 3.39 | 3.43 | 3.34 | 3.42 | 3.28 | qfq | 28,210,434 | 95,497,829 | 0.29% |
| 2024-06-25 | 3.36 | 3.44 | 3.35 | 3.41 | 3.27 | qfq | 32,685,537 | 111,081,765 | 2.10% |
| 2024-06-24 | 3.38 | 3.42 | 3.33 | 3.34 | 3.20 | qfq | 19,908,750 | 67,050,235 | -2.05% |
| 2024-06-21 | 3.36 | 3.45 | 3.36 | 3.41 | 3.27 | qfq | 18,852,733 | 64,416,438 | 0.29% |
| 2024-06-20 | 3.49 | 3.51 | 3.38 | 3.40 | 3.26 | qfq | 32,497,212 | 111,346,528 | -2.86% |
| 2024-06-19 | 3.56 | 3.60 | 3.49 | 3.50 | 3.35 | qfq | 23,081,617 | 81,668,396 | -1.69% |
| 2024-06-18 | 3.46 | 3.57 | 3.45 | 3.56 | 3.41 | qfq | 32,860,856 | 115,944,891 | 2.89% |
| 2024-06-17 | 3.45 | 3.52 | 3.43 | 3.46 | 3.31 | qfq | 24,467,452 | 85,108,316 | 0.00% |
| 2024-06-14 | 3.45 | 3.51 | 3.43 | 3.46 | 3.31 | qfq | 23,287,595 | 80,679,567 | 0.29% |
| 2024-06-13 | 3.51 | 3.51 | 3.43 | 3.45 | 3.30 | qfq | 21,435,564 | 74,097,664 | -1.71% |
| 2024-06-12 | 3.48 | 3.53 | 3.46 | 3.51 | 3.36 | qfq | 21,410,782 | 74,807,194 | 0.29% |
| 2024-06-11 | 3.58 | 3.59 | 3.46 | 3.50 | 3.35 | qfq | 30,070,150 | 105,821,201 | -1.96% |
| 2024-06-07 | 3.52 | 3.57 | 3.50 | 3.57 | 3.42 | qfq | 26,258,149 | 92,898,186 | 1.71% |
| 2024-06-06 | 3.54 | 3.55 | 3.48 | 3.51 | 3.36 | qfq | 32,739,146 | 114,906,565 | -0.85% |
| 2024-06-05 | 3.60 | 3.62 | 3.53 | 3.54 | 3.39 | qfq | 21,488,355 | 76,749,595 | -1.94% |
| 2024-06-04 | 3.54 | 3.62 | 3.51 | 3.61 | 3.46 | qfq | 25,192,397 | 90,079,926 | 2.27% |
| 2024-06-03 | 3.59 | 3.60 | 3.50 | 3.53 | 3.38 | qfq | 25,443,856 | 90,112,448 | -1.94% |
| 2024-05-31 | 3.59 | 3.63 | 3.58 | 3.60 | 3.45 | qfq | 19,218,892 | 69,322,941 | 0.56% |
| 2024-05-30 | 3.57 | 3.60 | 3.56 | 3.58 | 3.43 | qfq | 16,622,225 | 59,542,100 | 0.28% |
| 2024-05-29 | 3.58 | 3.62 | 3.55 | 3.57 | 3.42 | qfq | 18,441,205 | 66,055,412 | -0.56% |
| 2024-05-28 | 3.62 | 3.66 | 3.58 | 3.59 | 3.44 | qfq | 25,685,521 | 93,128,635 | -0.55% |
| 2024-05-27 | 3.55 | 3.62 | 3.54 | 3.61 | 3.46 | qfq | 18,980,919 | 67,896,086 | 1.69% |
| 2024-05-24 | 3.55 | 3.60 | 3.53 | 3.55 | 3.40 | qfq | 23,225,427 | 83,022,287 | 0.00% |
| 2024-05-23 | 3.62 | 3.62 | 3.53 | 3.55 | 3.40 | qfq | 25,928,913 | 92,388,089 | -1.66% |
| 2024-05-22 | 3.63 | 3.65 | 3.60 | 3.61 | 3.46 | qfq | 18,149,092 | 65,697,026 | -0.55% |
| 2024-05-21 | 3.67 | 3.68 | 3.60 | 3.63 | 3.48 | qfq | 23,942,335 | 86,932,711 | -1.09% |
| 2024-05-20 | 3.69 | 3.74 | 3.66 | 3.67 | 3.51 | qfq | 27,032,774 | 99,886,615 | -0.54% |
| 2024-05-17 | 3.67 | 3.70 | 3.65 | 3.69 | 3.53 | qfq | 23,464,992 | 86,132,820 | 0.54% |
| 2024-05-16 | 3.73 | 3.73 | 3.66 | 3.67 | 3.51 | qfq | 28,114,256 | 103,648,961 | -1.08% |
| 2024-05-15 | 3.78 | 3.78 | 3.70 | 3.71 | 3.55 | qfq | 25,691,312 | 96,164,579 | -2.11% |
| 2024-05-14 | 3.80 | 3.84 | 3.78 | 3.79 | 3.63 | qfq | 32,188,395 | 122,653,353 | 0.00% |
| 2024-05-13 | 3.77 | 3.82 | 3.72 | 3.79 | 3.63 | qfq | 35,624,283 | 134,634,816 | 0.26% |
| 2024-05-10 | 3.80 | 3.81 | 3.75 | 3.78 | 3.62 | qfq | 27,426,468 | 103,615,714 | -0.26% |
| 2024-05-09 | 3.68 | 3.80 | 3.67 | 3.79 | 3.63 | qfq | 36,713,281 | 138,328,601 | 2.99% |
| 2024-05-08 | 3.75 | 3.76 | 3.67 | 3.68 | 3.52 | qfq | 28,006,299 | 103,618,335 | -1.87% |
| 2024-05-07 | 3.77 | 3.81 | 3.73 | 3.75 | 3.59 | qfq | 31,108,154 | 117,128,822 | -0.53% |
| 2024-05-06 | 3.72 | 3.80 | 3.70 | 3.77 | 3.61 | qfq | 42,970,823 | 161,341,247 | 2.17% |
| 2024-04-30 | 3.72 | 3.80 | 3.68 | 3.69 | 3.53 | qfq | 46,914,234 | 174,921,324 | -0.27% |
| 2024-04-29 | 3.66 | 3.72 | 3.62 | 3.70 | 3.54 | qfq | 42,412,501 | 155,754,437 | 0.82% |
| 2024-04-26 | 3.60 | 3.68 | 3.59 | 3.67 | 3.51 | qfq | 31,516,917 | 114,593,719 | 1.94% |
| 2024-04-25 | 3.63 | 3.64 | 3.57 | 3.60 | 3.45 | qfq | 20,925,479 | 75,358,272 | -0.55% |
| 2024-04-24 | 3.58 | 3.64 | 3.58 | 3.62 | 3.47 | qfq | 30,588,567 | 110,379,429 | 1.12% |
| 2024-04-23 | 3.69 | 3.72 | 3.57 | 3.58 | 3.43 | qfq | 45,918,340 | 166,434,587 | -3.50% |
| 2024-04-22 | 3.77 | 3.81 | 3.68 | 3.71 | 3.55 | qfq | 42,726,828 | 159,525,351 | -1.85% |
| 2024-04-19 | 3.68 | 3.83 | 3.67 | 3.78 | 3.62 | qfq | 56,489,839 | 213,073,884 | 1.61% |
| 2024-04-18 | 3.75 | 3.87 | 3.69 | 3.72 | 3.56 | qfq | 71,715,557 | 269,935,309 | -0.27% |
| 2024-04-17 | 3.58 | 3.73 | 3.55 | 3.73 | 3.57 | qfq | 59,810,774 | 218,605,620 | 4.78% |
| 2024-04-16 | 3.66 | 3.72 | 3.54 | 3.56 | 3.41 | qfq | 58,917,510 | 213,582,358 | -2.73% |
| 2024-04-15 | 3.59 | 3.69 | 3.52 | 3.66 | 3.50 | qfq | 58,349,339 | 211,511,384 | 1.67% |
| 2024-04-12 | 3.57 | 3.70 | 3.57 | 3.60 | 3.45 | qfq | 58,260,835 | 211,272,616 | 0.56% |
| 2024-04-11 | 3.45 | 3.60 | 3.42 | 3.58 | 3.43 | qfq | 52,268,695 | 185,227,506 | 3.47% |
| 2024-04-10 | 3.46 | 3.52 | 3.44 | 3.46 | 3.31 | qfq | 30,188,649 | 105,148,899 | 0.29% |
| 2024-04-09 | 3.49 | 3.51 | 3.43 | 3.45 | 3.30 | qfq | 29,270,173 | 101,470,094 | -1.43% |
| 2024-04-08 | 3.47 | 3.52 | 3.47 | 3.50 | 3.35 | qfq | 31,395,975 | 109,731,523 | 0.57% |
| 2024-04-03 | 3.47 | 3.49 | 3.45 | 3.48 | 3.33 | qfq | 29,043,905 | 100,918,638 | 0.29% |
| 2024-04-02 | 3.45 | 3.50 | 3.44 | 3.47 | 3.32 | qfq | 39,591,442 | 137,255,487 | 0.87% |
| 2024-04-01 | 3.40 | 3.46 | 3.39 | 3.44 | 3.29 | qfq | 44,735,416 | 153,415,175 | 1.78% |
| 2024-03-29 | 3.33 | 3.41 | 3.32 | 3.38 | 3.24 | qfq | 40,433,885 | 136,283,131 | 2.74% |
| 2024-03-28 | 3.26 | 3.31 | 3.24 | 3.29 | 3.15 | qfq | 19,429,989 | 63,709,696 | 1.23% |
| 2024-03-27 | 3.32 | 3.34 | 3.25 | 3.25 | 3.11 | qfq | 24,320,880 | 80,057,841 | -2.11% |
| 2024-03-26 | 3.31 | 3.35 | 3.29 | 3.32 | 3.18 | qfq | 23,661,477 | 78,417,050 | 0.30% |
| 2024-03-25 | 3.31 | 3.37 | 3.30 | 3.31 | 3.17 | qfq | 23,252,757 | 77,588,930 | 0.00% |
| 2024-03-22 | 3.37 | 3.37 | 3.30 | 3.31 | 3.17 | qfq | 22,638,439 | 75,214,449 | -1.78% |
| 2024-03-21 | 3.35 | 3.38 | 3.32 | 3.37 | 3.23 | qfq | 25,943,392 | 86,957,958 | 1.20% |
| 2024-03-20 | 3.34 | 3.35 | 3.31 | 3.33 | 3.19 | qfq | 16,084,942 | 53,537,535 | 0.00% |
| 2024-03-19 | 3.37 | 3.38 | 3.33 | 3.33 | 3.19 | qfq | 20,522,444 | 68,722,117 | -1.48% |
| 2024-03-18 | 3.35 | 3.41 | 3.35 | 3.38 | 3.24 | qfq | 28,864,044 | 97,520,955 | 0.60% |
| 2024-03-15 | 3.30 | 3.36 | 3.29 | 3.36 | 3.22 | qfq | 25,756,629 | 85,810,093 | 1.82% |
| 2024-03-14 | 3.30 | 3.34 | 3.27 | 3.30 | 3.16 | qfq | 20,706,718 | 68,600,030 | -0.30% |
| 2024-03-13 | 3.33 | 3.34 | 3.28 | 3.31 | 3.17 | qfq | 24,469,601 | 80,970,614 | -0.90% |
| 2024-03-12 | 3.39 | 3.40 | 3.32 | 3.34 | 3.20 | qfq | 32,971,071 | 110,171,024 | -1.47% |
| 2024-03-11 | 3.37 | 3.46 | 3.36 | 3.39 | 3.25 | qfq | 47,838,213 | 162,702,541 | 1.19% |
| 2024-03-08 | 3.29 | 3.38 | 3.28 | 3.35 | 3.21 | qfq | 36,320,827 | 121,094,543 | 2.13% |
| 2024-03-07 | 3.27 | 3.33 | 3.26 | 3.28 | 3.14 | qfq | 40,964,711 | 135,042,135 | 0.92% |
| 2024-03-06 | 3.22 | 3.28 | 3.21 | 3.25 | 3.11 | qfq | 24,545,270 | 79,695,444 | 0.62% |
| 2024-03-05 | 3.25 | 3.26 | 3.21 | 3.23 | 3.09 | qfq | 26,800,248 | 86,667,491 | -1.22% |
| 2024-03-04 | 3.29 | 3.30 | 3.24 | 3.27 | 3.13 | qfq | 22,312,666 | 72,818,737 | -0.61% |
| 2024-03-01 | 3.30 | 3.32 | 3.26 | 3.29 | 3.15 | qfq | 28,108,215 | 92,208,111 | -0.30% |
| 2024-02-29 | 3.21 | 3.30 | 3.20 | 3.30 | 3.16 | qfq | 38,759,585 | 126,074,064 | 2.17% |
| 2024-02-28 | 3.26 | 3.38 | 3.22 | 3.23 | 3.09 | qfq | 62,102,260 | 204,909,691 | -0.62% |
| 2024-02-27 | 3.21 | 3.25 | 3.20 | 3.25 | 3.11 | qfq | 33,911,027 | 109,350,784 | 1.25% |
| 2024-02-26 | 3.24 | 3.30 | 3.20 | 3.21 | 3.07 | qfq | 53,096,689 | 172,578,746 | -0.93% |
| 2024-02-23 | 3.31 | 3.32 | 3.19 | 3.24 | 3.10 | qfq | 61,827,005 | 199,519,767 | -2.41% |
| 2024-02-22 | 3.28 | 3.33 | 3.28 | 3.32 | 3.18 | qfq | 18,201,525 | 60,119,510 | 0.61% |
| 2024-02-21 | 3.27 | 3.36 | 3.25 | 3.30 | 3.16 | qfq | 25,993,772 | 86,129,290 | 0.30% |
| 2024-02-20 | 3.30 | 3.31 | 3.23 | 3.29 | 3.15 | qfq | 24,858,417 | 81,326,781 | -0.30% |
| 2024-02-19 | 3.29 | 3.32 | 3.26 | 3.30 | 3.16 | qfq | 32,581,819 | 107,201,598 | 0.61% |
| 2024-02-08 | 3.29 | 3.39 | 3.25 | 3.28 | 3.14 | qfq | 54,976,787 | 183,370,694 | -0.61% |
| 2024-02-07 | 3.08 | 3.30 | 3.08 | 3.30 | 3.16 | qfq | 59,017,346 | 191,674,414 | 7.14% |
| 2024-02-06 | 2.90 | 3.10 | 2.85 | 3.08 | 2.95 | qfq | 42,583,101 | 127,620,488 | 5.12% |
| 2024-02-05 | 2.98 | 3.01 | 2.81 | 2.93 | 2.81 | qfq | 40,383,014 | 117,441,412 | -2.66% |
| 2024-02-02 | 3.06 | 3.11 | 2.93 | 3.01 | 2.88 | qfq | 31,370,872 | 94,863,017 | -1.95% |
| 2024-02-01 | 3.11 | 3.16 | 3.05 | 3.07 | 2.94 | qfq | 22,038,951 | 68,261,210 | -1.60% |
| 2024-01-31 | 3.19 | 3.22 | 3.11 | 3.12 | 2.99 | qfq | 24,132,303 | 76,225,660 | -2.80% |
| 2024-01-30 | 3.25 | 3.28 | 3.19 | 3.21 | 3.07 | qfq | 22,054,241 | 71,521,899 | -1.83% |
| 2024-01-29 | 3.32 | 3.33 | 3.25 | 3.27 | 3.13 | qfq | 28,234,078 | 93,045,490 | -1.21% |
| 2024-01-26 | 3.28 | 3.32 | 3.26 | 3.31 | 3.17 | qfq | 31,588,271 | 104,065,509 | 1.22% |
| 2024-01-25 | 3.13 | 3.28 | 3.11 | 3.27 | 3.13 | qfq | 39,232,429 | 125,798,009 | 5.14% |
| 2024-01-24 | 2.99 | 3.12 | 2.98 | 3.11 | 2.98 | qfq | 32,610,488 | 99,657,844 | 4.36% |
| 2024-01-23 | 2.90 | 3.00 | 2.87 | 2.98 | 2.85 | qfq | 20,741,234 | 61,022,265 | 1.71% |
| 2024-01-22 | 3.05 | 3.07 | 2.88 | 2.93 | 2.81 | qfq | 23,492,547 | 70,131,383 | -3.93% |
| 2024-01-19 | 3.09 | 3.09 | 3.04 | 3.05 | 2.92 | qfq | 17,013,107 | 52,185,026 | -1.29% |
| 2024-01-18 | 3.18 | 3.19 | 2.98 | 3.09 | 2.96 | qfq | 39,995,937 | 122,423,955 | -3.13% |
| 2024-01-17 | 3.26 | 3.26 | 3.19 | 3.19 | 3.05 | qfq | 11,583,420 | 37,313,624 | -1.85% |
| 2024-01-16 | 3.27 | 3.28 | 3.22 | 3.25 | 3.11 | qfq | 12,122,540 | 39,362,422 | -0.61% |
| 2024-01-15 | 3.27 | 3.29 | 3.24 | 3.27 | 3.13 | qfq | 12,194,901 | 39,814,809 | 0.00% |
| 2024-01-12 | 3.26 | 3.31 | 3.25 | 3.27 | 3.13 | qfq | 14,596,400 | 47,956,034 | 0.31% |
| 2024-01-11 | 3.25 | 3.27 | 3.23 | 3.26 | 3.12 | qfq | 12,906,148 | 41,954,388 | 0.31% |
| 2024-01-10 | 3.25 | 3.29 | 3.21 | 3.25 | 3.11 | qfq | 11,860,865 | 38,609,155 | -0.31% |
| 2024-01-09 | 3.23 | 3.27 | 3.23 | 3.26 | 3.12 | qfq | 13,080,924 | 42,521,184 | 0.62% |
| 2024-01-08 | 3.32 | 3.32 | 3.23 | 3.24 | 3.10 | qfq | 16,157,923 | 52,838,821 | -2.41% |
| 2024-01-05 | 3.35 | 3.36 | 3.30 | 3.32 | 3.18 | qfq | 12,040,749 | 40,167,357 | -0.90% |
| 2024-01-04 | 3.35 | 3.37 | 3.32 | 3.35 | 3.21 | qfq | 12,738,981 | 42,541,474 | -0.30% |
| 2024-01-03 | 3.34 | 3.38 | 3.33 | 3.36 | 3.22 | qfq | 18,541,558 | 62,310,167 | 0.30% |
| 2024-01-02 | 3.32 | 3.36 | 3.32 | 3.35 | 3.21 | qfq | 16,222,174 | 54,256,276 | 0.90% |
| 2023-12-29 | 3.31 | 3.33 | 3.30 | 3.32 | 3.18 | qfq | 13,356,804 | 44,298,992 | 0.30% |
| 2023-12-28 | 3.27 | 3.31 | 3.25 | 3.31 | 3.17 | qfq | 14,713,747 | 48,399,564 | 1.53% |
| 2023-12-27 | 3.23 | 3.28 | 3.22 | 3.26 | 3.12 | qfq | 16,552,222 | 53,855,845 | 1.24% |
| 2023-12-26 | 3.24 | 3.25 | 3.21 | 3.22 | 3.08 | qfq | 9,847,396 | 31,776,867 | -0.62% |
| 2023-12-25 | 3.25 | 3.26 | 3.22 | 3.24 | 3.10 | qfq | 10,207,352 | 33,066,714 | -0.61% |
| 2023-12-22 | 3.26 | 3.30 | 3.25 | 3.26 | 3.12 | qfq | 13,406,220 | 43,870,544 | -0.31% |
| 2023-12-21 | 3.23 | 3.28 | 3.18 | 3.27 | 3.13 | qfq | 20,472,734 | 66,191,472 | 0.93% |
| 2023-12-20 | 3.25 | 3.31 | 3.23 | 3.24 | 3.10 | qfq | 16,652,828 | 54,481,532 | -0.31% |
| 2023-12-19 | 3.27 | 3.28 | 3.24 | 3.25 | 3.11 | qfq | 12,539,470 | 40,807,527 | -0.31% |
| 2023-12-18 | 3.30 | 3.31 | 3.26 | 3.26 | 3.12 | qfq | 10,215,226 | 33,501,450 | -1.21% |
| 2023-12-15 | 3.32 | 3.34 | 3.29 | 3.30 | 3.16 | qfq | 9,992,865 | 33,160,637 | -0.60% |
| 2023-12-14 | 3.34 | 3.35 | 3.31 | 3.32 | 3.18 | qfq | 10,922,292 | 36,390,527 | 0.00% |
| 2023-12-13 | 3.34 | 3.35 | 3.32 | 3.32 | 3.18 | qfq | 12,040,900 | 40,190,105 | -0.60% |
| 2023-12-12 | 3.31 | 3.34 | 3.29 | 3.34 | 3.20 | qfq | 12,878,383 | 42,851,739 | 0.91% |
| 2023-12-11 | 3.27 | 3.32 | 3.24 | 3.31 | 3.17 | qfq | 22,220,121 | 72,667,522 | 0.91% |
| 2023-12-08 | 3.31 | 3.35 | 3.28 | 3.28 | 3.14 | qfq | 22,555,723 | 74,784,402 | -0.91% |
| 2023-12-07 | 3.33 | 3.34 | 3.29 | 3.31 | 3.17 | qfq | 18,541,190 | 61,355,247 | -0.90% |
| 2023-12-06 | 3.35 | 3.37 | 3.33 | 3.34 | 3.20 | qfq | 14,850,360 | 49,717,627 | -0.60% |
| 2023-12-05 | 3.41 | 3.41 | 3.36 | 3.36 | 3.22 | qfq | 16,548,680 | 56,033,995 | -1.47% |
| 2023-12-04 | 3.41 | 3.44 | 3.39 | 3.41 | 3.27 | qfq | 14,728,541 | 50,227,322 | 0.00% |
| 2023-12-01 | 3.36 | 3.41 | 3.34 | 3.41 | 3.27 | qfq | 17,136,272 | 58,078,886 | 1.49% |
| 2023-11-30 | 3.33 | 3.38 | 3.33 | 3.36 | 3.22 | qfq | 14,549,269 | 48,761,221 | 0.30% |
| 2023-11-29 | 3.37 | 3.37 | 3.33 | 3.35 | 3.21 | qfq | 13,706,015 | 45,973,003 | -0.59% |
| 2023-11-28 | 3.35 | 3.38 | 3.31 | 3.37 | 3.23 | qfq | 11,857,244 | 39,747,025 | 0.90% |
| 2023-11-27 | 3.36 | 3.37 | 3.31 | 3.34 | 3.20 | qfq | 16,279,541 | 54,333,095 | -0.60% |
| 2023-11-24 | 3.39 | 3.40 | 3.35 | 3.36 | 3.22 | qfq | 17,226,382 | 58,128,981 | -1.18% |
| 2023-11-23 | 3.39 | 3.42 | 3.37 | 3.40 | 3.26 | qfq | 14,909,365 | 50,652,035 | 0.29% |
| 2023-11-22 | 3.42 | 3.44 | 3.39 | 3.39 | 3.25 | qfq | 12,385,247 | 42,241,557 | -1.45% |
| 2023-11-21 | 3.47 | 3.48 | 3.41 | 3.44 | 3.29 | qfq | 17,239,980 | 59,476,987 | -0.86% |
| 2023-11-20 | 3.41 | 3.48 | 3.39 | 3.47 | 3.32 | qfq | 24,594,826 | 84,686,827 | 2.06% |
| 2023-11-17 | 3.40 | 3.41 | 3.37 | 3.40 | 3.26 | qfq | 10,880,663 | 36,900,622 | 0.00% |
| 2023-11-16 | 3.43 | 3.44 | 3.39 | 3.40 | 3.26 | qfq | 12,978,085 | 44,295,319 | -1.16% |
| 2023-11-15 | 3.46 | 3.47 | 3.43 | 3.44 | 3.29 | qfq | 12,276,628 | 42,263,060 | 0.00% |
| 2023-11-14 | 3.43 | 3.49 | 3.42 | 3.44 | 3.29 | qfq | 17,982,257 | 61,936,190 | 0.58% |
| 2023-11-13 | 3.38 | 3.43 | 3.37 | 3.42 | 3.28 | qfq | 13,457,844 | 45,697,404 | 1.48% |
| 2023-11-10 | 3.40 | 3.41 | 3.36 | 3.37 | 3.23 | qfq | 12,787,896 | 43,144,639 | -1.17% |
| 2023-11-09 | 3.44 | 3.45 | 3.40 | 3.41 | 3.27 | qfq | 16,528,949 | 56,526,773 | -0.58% |
| 2023-11-08 | 3.43 | 3.47 | 3.41 | 3.43 | 3.28 | qfq | 15,870,386 | 54,599,979 | 0.00% |
| 2023-11-07 | 3.44 | 3.45 | 3.41 | 3.43 | 3.28 | qfq | 14,795,304 | 50,724,564 | -0.58% |
| 2023-11-06 | 3.41 | 3.46 | 3.39 | 3.45 | 3.30 | qfq | 20,817,640 | 71,250,793 | 1.47% |
| 2023-11-03 | 3.37 | 3.42 | 3.36 | 3.40 | 3.26 | qfq | 15,160,002 | 51,500,926 | 1.19% |
| 2023-11-02 | 3.39 | 3.41 | 3.36 | 3.36 | 3.22 | qfq | 14,777,745 | 49,908,087 | -0.59% |
| 2023-11-01 | 3.41 | 3.42 | 3.35 | 3.38 | 3.24 | qfq | 20,959,960 | 70,827,743 | -0.59% |
| 2023-10-31 | 3.47 | 3.48 | 3.38 | 3.40 | 3.26 | qfq | 24,611,076 | 83,853,894 | -2.02% |
| 2023-10-30 | 3.45 | 3.49 | 3.44 | 3.47 | 3.32 | qfq | 15,835,904 | 54,977,949 | 0.00% |
| 2023-10-27 | 3.43 | 3.48 | 3.43 | 3.47 | 3.32 | qfq | 15,527,232 | 53,776,506 | 0.58% |
| 2023-10-26 | 3.40 | 3.45 | 3.38 | 3.45 | 3.30 | qfq | 15,559,114 | 53,190,171 | 0.88% |
| 2023-10-25 | 3.37 | 3.43 | 3.36 | 3.42 | 3.28 | qfq | 18,944,363 | 64,613,499 | 2.09% |
| 2023-10-24 | 3.30 | 3.37 | 3.30 | 3.35 | 3.21 | qfq | 16,572,296 | 55,352,828 | 1.52% |
| 2023-10-23 | 3.38 | 3.39 | 3.28 | 3.30 | 3.16 | qfq | 18,499,921 | 61,640,773 | -2.37% |
| 2023-10-20 | 3.38 | 3.42 | 3.36 | 3.38 | 3.24 | qfq | 14,663,990 | 49,763,495 | 0.00% |
| 2023-10-19 | 3.39 | 3.43 | 3.38 | 3.38 | 3.24 | qfq | 16,076,337 | 54,690,412 | -0.59% |
| 2023-10-18 | 3.48 | 3.48 | 3.39 | 3.40 | 3.26 | qfq | 16,326,894 | 55,948,038 | -2.30% |
| 2023-10-17 | 3.46 | 3.49 | 3.45 | 3.48 | 3.33 | qfq | 16,630,307 | 57,774,367 | 0.87% |
| 2023-10-16 | 3.49 | 3.49 | 3.44 | 3.45 | 3.30 | qfq | 14,962,658 | 51,724,529 | -0.58% |
| 2023-10-13 | 3.50 | 3.51 | 3.45 | 3.47 | 3.32 | qfq | 16,962,724 | 58,869,240 | -1.42% |
| 2023-10-12 | 3.50 | 3.53 | 3.47 | 3.52 | 3.37 | qfq | 20,245,551 | 70,950,021 | 1.15% |
| 2023-10-11 | 3.53 | 3.54 | 3.46 | 3.48 | 3.33 | qfq | 31,867,560 | 111,597,608 | -1.69% |
| 2023-10-10 | 3.66 | 3.70 | 3.53 | 3.54 | 3.39 | qfq | 31,599,481 | 113,132,594 | -3.01% |
| 2023-10-09 | 3.68 | 3.68 | 3.64 | 3.65 | 3.50 | qfq | 14,953,440 | 54,641,065 | -0.82% |
| 2023-09-28 | 3.69 | 3.70 | 3.64 | 3.68 | 3.52 | qfq | 15,019,669 | 55,109,740 | 0.00% |
| 2023-09-27 | 3.62 | 3.73 | 3.62 | 3.68 | 3.52 | qfq | 27,325,254 | 100,878,956 | 1.38% |
| 2023-09-26 | 3.60 | 3.64 | 3.58 | 3.63 | 3.48 | qfq | 16,680,169 | 60,315,948 | 0.83% |
| 2023-09-25 | 3.60 | 3.64 | 3.58 | 3.60 | 3.45 | qfq | 20,979,597 | 75,811,081 | 0.00% |
| 2023-09-22 | 3.55 | 3.60 | 3.54 | 3.60 | 3.45 | qfq | 13,926,840 | 49,703,406 | 1.12% |
| 2023-09-21 | 3.55 | 3.60 | 3.54 | 3.56 | 3.41 | qfq | 15,770,440 | 56,343,303 | 0.28% |
| 2023-09-20 | 3.59 | 3.60 | 3.54 | 3.55 | 3.40 | qfq | 16,636,590 | 59,283,463 | -1.11% |
| 2023-09-19 | 3.56 | 3.62 | 3.53 | 3.59 | 3.44 | qfq | 17,651,868 | 63,267,395 | 1.13% |
| 2023-09-18 | 3.58 | 3.58 | 3.51 | 3.55 | 3.40 | qfq | 21,361,761 | 75,773,455 | -1.39% |
| 2023-09-15 | 3.61 | 3.61 | 3.55 | 3.60 | 3.45 | qfq | 16,067,496 | 57,578,233 | 0.28% |
| 2023-09-14 | 3.61 | 3.61 | 3.58 | 3.59 | 3.44 | qfq | 11,339,095 | 40,773,188 | -0.55% |
| 2023-09-13 | 3.64 | 3.66 | 3.59 | 3.61 | 3.46 | qfq | 14,868,044 | 53,812,188 | -1.10% |
| 2023-09-12 | 3.62 | 3.66 | 3.61 | 3.65 | 3.50 | qfq | 14,990,539 | 54,647,276 | 0.83% |
| 2023-09-11 | 3.58 | 3.64 | 3.55 | 3.62 | 3.47 | qfq | 18,590,973 | 67,028,953 | 1.12% |
| 2023-09-08 | 3.57 | 3.61 | 3.55 | 3.58 | 3.43 | qfq | 12,408,461 | 44,506,945 | 0.28% |
| 2023-09-07 | 3.64 | 3.65 | 3.56 | 3.57 | 3.42 | qfq | 15,340,280 | 55,199,557 | -2.19% |
| 2023-09-06 | 3.61 | 3.65 | 3.60 | 3.65 | 3.50 | qfq | 15,953,868 | 58,013,901 | 0.83% |
| 2023-09-05 | 3.65 | 3.65 | 3.60 | 3.62 | 3.47 | qfq | 16,019,979 | 57,956,633 | -0.82% |
| 2023-09-04 | 3.56 | 3.65 | 3.55 | 3.65 | 3.50 | qfq | 23,166,804 | 83,922,218 | 2.53% |
| 2023-09-01 | 3.50 | 3.59 | 3.50 | 3.56 | 3.41 | qfq | 22,961,853 | 81,555,321 | 1.42% |
| 2023-08-31 | 3.59 | 3.61 | 3.49 | 3.51 | 3.36 | qfq | 30,321,080 | 106,907,024 | -2.23% |
| 2023-08-30 | 3.66 | 3.69 | 3.58 | 3.59 | 3.44 | qfq | 27,082,315 | 98,153,660 | -1.91% |
| 2023-08-29 | 3.64 | 3.68 | 3.59 | 3.66 | 3.50 | qfq | 30,016,293 | 109,519,291 | 1.67% |
| 2023-08-28 | 3.70 | 3.70 | 3.59 | 3.60 | 3.45 | qfq | 26,223,319 | 95,478,379 | 1.98% |
| 2023-08-25 | 3.55 | 3.63 | 3.52 | 3.53 | 3.38 | qfq | 19,768,737 | 70,448,659 | -0.84% |
| 2023-08-24 | 3.66 | 3.68 | 3.56 | 3.56 | 3.41 | qfq | 27,247,614 | 97,989,291 | -2.47% |
| 2023-08-23 | 3.69 | 3.71 | 3.64 | 3.65 | 3.50 | qfq | 16,011,839 | 58,825,776 | -1.08% |
| 2023-08-22 | 3.67 | 3.71 | 3.64 | 3.69 | 3.53 | qfq | 18,009,167 | 66,100,412 | 0.54% |
| 2023-08-21 | 3.70 | 3.74 | 3.67 | 3.67 | 3.51 | qfq | 14,817,006 | 54,828,020 | -0.81% |
| 2023-08-18 | 3.74 | 3.78 | 3.69 | 3.70 | 3.54 | qfq | 16,726,275 | 62,516,315 | -1.33% |
| 2023-08-17 | 3.67 | 3.76 | 3.67 | 3.75 | 3.59 | qfq | 15,942,073 | 59,318,135 | 1.35% |
| 2023-08-16 | 3.73 | 3.74 | 3.69 | 3.70 | 3.54 | qfq | 13,050,486 | 48,439,900 | -1.33% |
| 2023-08-15 | 3.77 | 3.78 | 3.71 | 3.75 | 3.59 | qfq | 11,319,582 | 42,453,732 | -0.27% |
| 2023-08-14 | 3.71 | 3.78 | 3.71 | 3.76 | 3.60 | qfq | 14,877,311 | 55,699,843 | 0.27% |
| 2023-08-11 | 3.81 | 3.82 | 3.73 | 3.75 | 3.59 | qfq | 15,653,248 | 58,969,662 | -1.57% |
| 2023-08-10 | 3.83 | 3.84 | 3.80 | 3.81 | 3.65 | qfq | 13,247,075 | 50,590,774 | -0.52% |
| 2023-08-09 | 3.87 | 3.87 | 3.81 | 3.83 | 3.67 | qfq | 13,592,300 | 52,125,173 | -0.78% |
| 2023-08-08 | 3.93 | 3.93 | 3.84 | 3.86 | 3.70 | qfq | 20,452,442 | 79,030,941 | -1.53% |
| 2023-08-07 | 3.92 | 3.95 | 3.89 | 3.92 | 3.75 | qfq | 17,297,422 | 67,749,278 | 0.00% |
| 2023-08-04 | 3.93 | 3.96 | 3.90 | 3.92 | 3.75 | qfq | 19,233,968 | 75,405,472 | -0.25% |
| 2023-08-03 | 3.96 | 3.97 | 3.91 | 3.93 | 3.76 | qfq | 18,386,205 | 72,154,249 | -0.51% |
| 2023-08-02 | 3.97 | 3.98 | 3.94 | 3.95 | 3.78 | qfq | 17,914,914 | 70,863,264 | -0.75% |
| 2023-08-01 | 3.95 | 3.99 | 3.92 | 3.98 | 3.81 | qfq | 29,086,419 | 114,996,185 | 1.27% |
| 2023-07-31 | 3.92 | 3.97 | 3.91 | 3.93 | 3.76 | qfq | 30,859,432 | 121,468,994 | 0.00% |
| 2023-07-28 | 3.87 | 3.94 | 3.82 | 3.93 | 3.76 | qfq | 44,737,488 | 174,025,461 | 2.08% |
| 2023-07-27 | 3.77 | 4.00 | 3.77 | 3.85 | 3.69 | qfq | 61,134,348 | 238,597,020 | 1.85% |
| 2023-07-26 | 3.78 | 3.80 | 3.74 | 3.78 | 3.62 | qfq | 15,168,798 | 57,150,668 | 0.53% |
| 2023-07-25 | 3.70 | 3.78 | 3.70 | 3.76 | 3.60 | qfq | 18,390,902 | 69,036,791 | 2.17% |
| 2023-07-24 | 3.68 | 3.72 | 3.67 | 3.68 | 3.52 | qfq | 10,687,576 | 39,461,256 | -0.54% |
| 2023-07-21 | 3.70 | 3.74 | 3.68 | 3.70 | 3.54 | qfq | 15,773,233 | 58,409,144 | 0.00% |
| 2023-07-20 | 3.74 | 3.77 | 3.69 | 3.70 | 3.54 | qfq | 15,050,727 | 56,160,116 | -1.07% |
| 2023-07-19 | 3.76 | 3.77 | 3.70 | 3.74 | 3.58 | qfq | 20,294,770 | 75,795,389 | -0.53% |
| 2023-07-18 | 3.67 | 3.80 | 3.65 | 3.76 | 3.60 | qfq | 39,806,043 | 149,131,807 | 3.01% |
| 2023-07-17 | 3.62 | 3.66 | 3.60 | 3.65 | 3.50 | qfq | 11,375,275 | 41,339,063 | 0.27% |