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
创新新材600361.SH
最近收盘价3.482026-07-17
最近交易日2026-07-17
成交量（股）48,286,788
成交额（元）169,565,768
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.0808 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.07 | — | — | — | 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 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | qfq | 48,286,788 | 169,565,768 | -1.69% |
| 2026-07-16 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 35,909,198 | 127,162,842 | -0.56% |
| 2026-07-15 | 3.50 | 3.58 | 3.49 | 3.56 | 3.56 | qfq | 52,045,046 | 184,663,506 | 1.71% |
| 2026-07-14 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 51,696,360 | 179,802,891 | 1.45% |
| 2026-07-13 | 3.43 | 3.45 | 3.35 | 3.45 | 3.45 | qfq | 50,728,780 | 172,650,299 | 0.00% |
| 2026-07-10 | 3.42 | 3.51 | 3.38 | 3.45 | 3.45 | qfq | 49,123,000 | 169,948,517 | 0.58% |
| 2026-07-09 | 3.47 | 3.48 | 3.37 | 3.43 | 3.43 | qfq | 43,277,014 | 147,948,088 | -1.44% |
| 2026-07-08 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 30,908,100 | 107,796,055 | -0.85% |
| 2026-07-07 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | qfq | 39,198,696 | 138,165,277 | -3.04% |
| 2026-07-06 | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 44,591,342 | 161,819,024 | -0.55% |
| 2026-07-03 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 42,175,600 | 153,873,892 | 0.00% |
| 2026-07-02 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 50,789,943 | 185,883,629 | -1.36% |
| 2026-07-01 | 3.57 | 3.70 | 3.54 | 3.69 | 3.69 | qfq | 57,217,143 | 208,568,463 | 2.50% |
| 2026-06-30 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | qfq | 62,904,410 | 221,782,646 | 1.12% |
| 2026-06-29 | 3.54 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 47,899,447 | 169,802,219 | -1.66% |
| 2026-06-26 | 3.76 | 3.77 | 3.61 | 3.62 | 3.53 | qfq | 56,921,277 | 207,658,922 | -3.98% |
| 2026-06-25 | 3.88 | 3.90 | 3.74 | 3.77 | 3.68 | qfq | 69,049,372 | 262,384,430 | -3.83% |
| 2026-06-24 | 3.88 | 3.94 | 3.81 | 3.92 | 3.82 | qfq | 63,556,177 | 246,556,196 | 0.00% |
| 2026-06-23 | 4.14 | 4.14 | 3.88 | 3.92 | 3.82 | qfq | 104,928,745 | 418,347,090 | -5.31% |
| 2026-06-22 | 4.03 | 4.14 | 3.98 | 4.14 | 4.04 | qfq | 66,816,484 | 271,922,631 | 2.22% |
| 2026-06-18 | 4.03 | 4.21 | 4.00 | 4.05 | 3.95 | qfq | 71,550,947 | 291,985,996 | -0.74% |
| 2026-06-17 | 4.25 | 4.25 | 4.04 | 4.08 | 3.98 | qfq | 64,769,300 | 266,128,055 | -3.32% |
| 2026-06-16 | 4.29 | 4.32 | 4.20 | 4.22 | 4.12 | qfq | 62,836,900 | 267,443,574 | -2.31% |
| 2026-06-15 | 4.13 | 4.45 | 4.12 | 4.32 | 4.21 | qfq | 120,152,762 | 519,843,941 | 4.60% |
| 2026-06-12 | 4.01 | 4.19 | 3.92 | 4.13 | 4.03 | qfq | 112,249,695 | 457,425,814 | 3.51% |
| 2026-06-11 | 3.85 | 4.00 | 3.83 | 3.99 | 3.89 | qfq | 69,105,349 | 270,560,585 | 2.05% |
| 2026-06-10 | 3.91 | 3.93 | 3.79 | 3.91 | 3.81 | qfq | 71,248,801 | 274,058,275 | -1.26% |
| 2026-06-09 | 4.03 | 4.06 | 3.89 | 3.96 | 3.86 | qfq | 70,070,900 | 277,064,822 | -1.74% |
| 2026-06-08 | 4.19 | 4.23 | 3.95 | 4.03 | 3.93 | qfq | 109,528,034 | 446,899,415 | -6.06% |
| 2026-06-05 | 4.26 | 4.46 | 4.11 | 4.29 | 4.19 | qfq | 91,677,200 | 392,896,972 | -0.46% |
| 2026-06-04 | 4.51 | 4.51 | 4.28 | 4.31 | 4.21 | qfq | 91,834,514 | 401,904,786 | -5.27% |
| 2026-06-03 | 4.46 | 4.61 | 4.44 | 4.55 | 4.44 | qfq | 71,957,088 | 327,170,894 | 1.11% |
| 2026-06-02 | 4.54 | 4.58 | 4.45 | 4.50 | 4.39 | qfq | 54,761,000 | 246,397,863 | -1.10% |
| 2026-06-01 | 4.39 | 4.62 | 4.38 | 4.55 | 4.44 | qfq | 82,621,872 | 374,960,023 | 2.71% |
| 2026-05-29 | 4.60 | 4.66 | 4.41 | 4.43 | 4.32 | qfq | 68,743,784 | 310,148,864 | -3.70% |
| 2026-05-28 | 4.56 | 4.65 | 4.50 | 4.60 | 4.49 | qfq | 61,608,300 | 281,768,689 | 0.22% |
| 2026-05-27 | 4.57 | 4.68 | 4.53 | 4.59 | 4.48 | qfq | 101,617,200 | 466,603,130 | 1.10% |
| 2026-05-26 | 4.38 | 4.54 | 4.29 | 4.54 | 4.43 | qfq | 81,761,630 | 364,299,119 | 2.71% |
| 2026-05-25 | 4.47 | 4.55 | 4.37 | 4.42 | 4.31 | qfq | 49,581,213 | 220,077,886 | -0.67% |
| 2026-05-22 | 4.27 | 4.47 | 4.23 | 4.45 | 4.34 | qfq | 72,923,301 | 319,551,036 | 4.71% |
| 2026-05-21 | 4.40 | 4.48 | 4.22 | 4.25 | 4.15 | qfq | 60,405,703 | 262,239,656 | -3.41% |
| 2026-05-20 | 4.40 | 4.46 | 4.34 | 4.40 | 4.29 | qfq | 43,334,097 | 190,630,409 | -0.45% |
| 2026-05-19 | 4.35 | 4.43 | 4.29 | 4.42 | 4.31 | qfq | 51,262,277 | 223,652,808 | 1.61% |
| 2026-05-18 | 4.25 | 4.36 | 4.18 | 4.35 | 4.24 | qfq | 57,027,197 | 245,283,050 | 2.35% |
| 2026-05-15 | 4.36 | 4.38 | 4.22 | 4.25 | 4.15 | qfq | 62,727,097 | 269,322,300 | -2.97% |
| 2026-05-14 | 4.45 | 4.46 | 4.37 | 4.38 | 4.27 | qfq | 47,371,411 | 209,028,082 | -1.79% |
| 2026-05-13 | 4.36 | 4.51 | 4.34 | 4.46 | 4.35 | qfq | 67,815,862 | 301,425,996 | 2.06% |
| 2026-05-12 | 4.46 | 4.47 | 4.34 | 4.37 | 4.26 | qfq | 69,108,692 | 303,524,127 | -1.80% |
| 2026-05-11 | 4.45 | 4.57 | 4.42 | 4.45 | 4.34 | qfq | 85,724,609 | 383,214,230 | 0.45% |
| 2026-05-08 | 4.47 | 4.49 | 4.38 | 4.43 | 4.32 | qfq | 59,691,296 | 264,741,031 | -1.12% |
| 2026-05-07 | 4.49 | 4.53 | 4.44 | 4.48 | 4.37 | qfq | 49,389,500 | 221,334,248 | 0.00% |
| 2026-05-06 | 4.50 | 4.54 | 4.47 | 4.48 | 4.37 | qfq | 52,283,500 | 234,890,512 | 0.22% |
| 2026-04-30 | 4.46 | 4.56 | 4.44 | 4.47 | 4.36 | qfq | 45,553,100 | 204,904,152 | -0.67% |
| 2026-04-29 | 4.46 | 4.54 | 4.43 | 4.50 | 4.39 | qfq | 46,920,520 | 210,939,379 | 0.45% |
| 2026-04-28 | 4.57 | 4.59 | 4.41 | 4.48 | 4.37 | qfq | 75,436,110 | 337,785,634 | -2.82% |
| 2026-04-27 | 4.55 | 4.72 | 4.49 | 4.61 | 4.50 | qfq | 79,143,129 | 365,368,596 | 2.67% |
| 2026-04-24 | 4.49 | 4.57 | 4.45 | 4.49 | 4.38 | qfq | 45,213,300 | 203,642,402 | -0.44% |
| 2026-04-23 | 4.68 | 4.68 | 4.50 | 4.51 | 4.40 | qfq | 55,589,421 | 252,927,381 | -3.01% |
| 2026-04-22 | 4.58 | 4.69 | 4.55 | 4.65 | 4.54 | qfq | 59,986,599 | 277,632,669 | 1.09% |
| 2026-04-21 | 4.47 | 4.67 | 4.44 | 4.60 | 4.49 | qfq | 98,921,600 | 451,661,654 | 2.45% |
| 2026-04-20 | 4.45 | 4.53 | 4.39 | 4.49 | 4.38 | qfq | 70,661,482 | 314,194,865 | 0.22% |
| 2026-04-17 | 4.43 | 4.54 | 4.41 | 4.48 | 4.37 | qfq | 74,158,051 | 333,480,866 | 0.45% |
| 2026-04-16 | 4.29 | 4.49 | 4.29 | 4.46 | 4.35 | qfq | 71,690,094 | 314,321,089 | 3.96% |
| 2026-04-15 | 4.40 | 4.43 | 4.27 | 4.29 | 4.19 | qfq | 56,202,262 | 243,300,396 | -1.83% |
| 2026-04-14 | 4.32 | 4.43 | 4.28 | 4.37 | 4.26 | qfq | 92,625,100 | 403,683,549 | 0.92% |
| 2026-04-13 | 4.12 | 4.39 | 4.11 | 4.33 | 4.22 | qfq | 124,481,088 | 532,877,834 | 4.34% |
| 2026-04-10 | 4.18 | 4.21 | 4.14 | 4.15 | 4.05 | qfq | 40,456,700 | 168,739,668 | -0.72% |
| 2026-04-09 | 4.14 | 4.20 | 4.11 | 4.18 | 4.08 | qfq | 49,993,700 | 208,240,733 | 0.24% |
| 2026-04-08 | 4.11 | 4.17 | 4.11 | 4.17 | 4.07 | qfq | 53,828,200 | 223,514,291 | 2.96% |
| 2026-04-07 | 3.99 | 4.06 | 3.99 | 4.05 | 3.95 | qfq | 40,487,796 | 163,071,123 | 1.76% |
| 2026-04-03 | 4.09 | 4.11 | 3.96 | 3.98 | 3.88 | qfq | 55,134,000 | 220,477,833 | -2.69% |
| 2026-04-02 | 4.17 | 4.19 | 4.06 | 4.09 | 3.99 | qfq | 50,262,300 | 207,230,110 | -1.45% |
| 2026-04-01 | 4.20 | 4.22 | 4.12 | 4.15 | 4.05 | qfq | 55,305,173 | 229,501,512 | 0.24% |
| 2026-03-31 | 4.29 | 4.29 | 4.09 | 4.14 | 4.04 | qfq | 94,555,586 | 393,912,812 | -3.94% |
| 2026-03-30 | 4.23 | 4.31 | 4.19 | 4.31 | 4.21 | qfq | 103,610,477 | 439,734,381 | 4.36% |
| 2026-03-27 | 4.02 | 4.16 | 4.01 | 4.13 | 4.03 | qfq | 45,439,431 | 186,927,372 | 0.98% |
| 2026-03-26 | 4.16 | 4.20 | 4.06 | 4.09 | 3.99 | qfq | 60,601,349 | 250,181,218 | -1.92% |
| 2026-03-25 | 4.12 | 4.17 | 4.09 | 4.17 | 4.07 | qfq | 66,963,200 | 276,758,703 | 2.46% |
| 2026-03-24 | 4.06 | 4.08 | 3.96 | 4.07 | 3.97 | qfq | 62,588,947 | 251,736,207 | 2.01% |
| 2026-03-23 | 4.16 | 4.17 | 3.96 | 3.99 | 3.89 | qfq | 78,958,120 | 321,388,169 | -6.34% |
| 2026-03-20 | 4.35 | 4.39 | 4.25 | 4.26 | 4.16 | qfq | 69,745,100 | 300,782,845 | -2.07% |
| 2026-03-19 | 4.51 | 4.51 | 4.32 | 4.35 | 4.24 | qfq | 97,082,215 | 426,947,105 | -5.02% |
| 2026-03-18 | 4.61 | 4.63 | 4.51 | 4.58 | 4.47 | qfq | 58,225,900 | 265,647,072 | -1.08% |
| 2026-03-17 | 4.78 | 4.81 | 4.61 | 4.63 | 4.52 | qfq | 71,689,528 | 337,510,756 | -2.94% |
| 2026-03-16 | 4.86 | 4.92 | 4.70 | 4.77 | 4.65 | qfq | 79,621,230 | 381,729,850 | -1.45% |
| 2026-03-13 | 4.94 | 4.98 | 4.82 | 4.84 | 4.72 | qfq | 86,382,917 | 423,807,998 | -1.63% |
| 2026-03-12 | 4.88 | 5.04 | 4.87 | 4.92 | 4.80 | qfq | 93,372,276 | 462,332,894 | 0.61% |
| 2026-03-11 | 4.85 | 4.95 | 4.78 | 4.89 | 4.77 | qfq | 96,049,330 | 466,022,754 | 0.00% |
| 2026-03-10 | 4.81 | 5.03 | 4.79 | 4.89 | 4.77 | qfq | 119,683,692 | 584,058,526 | 1.45% |
| 2026-03-09 | 4.72 | 4.94 | 4.63 | 4.82 | 4.70 | qfq | 109,924,617 | 523,450,887 | 1.90% |
| 2026-03-06 | 4.72 | 4.76 | 4.61 | 4.73 | 4.62 | qfq | 53,911,809 | 254,153,366 | -1.05% |
| 2026-03-05 | 4.75 | 4.88 | 4.70 | 4.78 | 4.66 | qfq | 84,558,800 | 404,855,063 | 2.58% |
| 2026-03-04 | 4.58 | 4.79 | 4.55 | 4.66 | 4.55 | qfq | 75,501,960 | 353,286,876 | 0.43% |
| 2026-03-03 | 4.82 | 4.83 | 4.61 | 4.64 | 4.53 | qfq | 78,240,000 | 367,918,135 | -3.93% |
| 2026-03-02 | 4.80 | 4.85 | 4.69 | 4.83 | 4.71 | qfq | 80,043,849 | 382,579,187 | 0.63% |
| 2026-02-27 | 4.67 | 4.82 | 4.65 | 4.80 | 4.68 | qfq | 68,488,012 | 326,012,942 | 3.00% |
| 2026-02-26 | 4.70 | 4.74 | 4.65 | 4.66 | 4.55 | qfq | 41,608,251 | 194,483,678 | -0.64% |
| 2026-02-25 | 4.54 | 4.76 | 4.54 | 4.69 | 4.58 | qfq | 75,277,300 | 353,308,558 | 3.30% |
| 2026-02-24 | 4.50 | 4.58 | 4.50 | 4.54 | 4.43 | qfq | 52,380,600 | 237,997,602 | 2.71% |
| 2026-02-13 | 4.52 | 4.53 | 4.41 | 4.42 | 4.31 | qfq | 50,815,900 | 227,034,878 | -2.86% |
| 2026-02-12 | 4.52 | 4.59 | 4.49 | 4.55 | 4.44 | qfq | 47,835,600 | 217,781,940 | 0.66% |
| 2026-02-11 | 4.48 | 4.57 | 4.47 | 4.52 | 4.41 | qfq | 47,544,800 | 215,534,326 | 1.12% |
| 2026-02-10 | 4.53 | 4.55 | 4.47 | 4.47 | 4.36 | qfq | 43,974,300 | 197,930,728 | -1.32% |
| 2026-02-09 | 4.50 | 4.62 | 4.49 | 4.53 | 4.42 | qfq | 56,082,087 | 254,971,787 | 2.03% |
| 2026-02-06 | 4.36 | 4.51 | 4.33 | 4.44 | 4.33 | qfq | 53,870,001 | 239,589,894 | 0.23% |
| 2026-02-05 | 4.50 | 4.55 | 4.39 | 4.43 | 4.32 | qfq | 69,583,000 | 309,929,842 | -3.28% |
| 2026-02-04 | 4.53 | 4.60 | 4.47 | 4.58 | 4.47 | qfq | 72,057,571 | 326,507,605 | 1.78% |
| 2026-02-03 | 4.48 | 4.53 | 4.38 | 4.50 | 4.39 | qfq | 86,918,748 | 387,029,121 | 2.51% |
| 2026-02-02 | 4.60 | 4.64 | 4.38 | 4.39 | 4.28 | qfq | 112,871,701 | 509,009,061 | -7.38% |
| 2026-01-30 | 4.85 | 4.88 | 4.62 | 4.74 | 4.62 | qfq | 127,621,311 | 603,540,104 | -4.82% |
| 2026-01-29 | 5.12 | 5.16 | 4.90 | 4.98 | 4.86 | qfq | 144,444,831 | 722,101,607 | -2.16% |
| 2026-01-28 | 4.90 | 5.15 | 4.86 | 5.09 | 4.97 | qfq | 150,452,635 | 758,316,706 | 3.67% |
| 2026-01-27 | 4.99 | 5.08 | 4.84 | 4.91 | 4.79 | qfq | 104,111,351 | 511,950,652 | -1.41% |
| 2026-01-26 | 5.01 | 5.14 | 4.91 | 4.98 | 4.86 | qfq | 133,013,193 | 664,782,679 | 0.40% |
| 2026-01-23 | 4.84 | 4.99 | 4.80 | 4.96 | 4.84 | qfq | 100,266,650 | 491,217,232 | 2.69% |
| 2026-01-22 | 4.74 | 4.84 | 4.69 | 4.83 | 4.71 | qfq | 86,500,900 | 411,888,867 | 1.47% |
| 2026-01-21 | 4.66 | 4.83 | 4.59 | 4.76 | 4.64 | qfq | 114,919,300 | 544,229,991 | 2.37% |
| 2026-01-20 | 4.58 | 4.68 | 4.52 | 4.65 | 4.54 | qfq | 68,021,750 | 313,304,037 | 1.75% |
| 2026-01-19 | 4.50 | 4.61 | 4.43 | 4.57 | 4.46 | qfq | 64,585,430 | 294,152,854 | 1.78% |
| 2026-01-16 | 4.54 | 4.58 | 4.48 | 4.49 | 4.38 | qfq | 64,843,711 | 293,826,724 | -0.88% |
| 2026-01-15 | 4.45 | 4.57 | 4.43 | 4.53 | 4.42 | qfq | 68,264,590 | 307,951,137 | 1.57% |
| 2026-01-14 | 4.48 | 4.58 | 4.41 | 4.46 | 4.35 | qfq | 75,061,500 | 338,063,153 | -0.22% |
| 2026-01-13 | 4.51 | 4.57 | 4.47 | 4.47 | 4.36 | qfq | 65,049,700 | 293,421,037 | -1.11% |
| 2026-01-12 | 4.50 | 4.53 | 4.42 | 4.52 | 4.41 | qfq | 63,176,284 | 282,890,537 | 1.35% |
| 2026-01-09 | 4.36 | 4.49 | 4.36 | 4.46 | 4.35 | qfq | 52,783,050 | 234,907,796 | 1.83% |
| 2026-01-08 | 4.39 | 4.44 | 4.35 | 4.38 | 4.27 | qfq | 52,698,900 | 231,508,015 | -0.90% |
| 2026-01-07 | 4.45 | 4.48 | 4.38 | 4.42 | 4.31 | qfq | 57,702,700 | 255,168,543 | 0.00% |
| 2026-01-06 | 4.30 | 4.44 | 4.29 | 4.42 | 4.31 | qfq | 75,816,813 | 332,444,501 | 3.51% |
| 2026-01-05 | 4.26 | 4.34 | 4.25 | 4.27 | 4.17 | qfq | 57,992,701 | 248,391,791 | 0.71% |
| 2025-12-31 | 4.28 | 4.30 | 4.22 | 4.24 | 4.14 | qfq | 43,510,600 | 184,660,633 | -1.17% |
| 2025-12-30 | 4.26 | 4.32 | 4.16 | 4.29 | 4.19 | qfq | 51,896,274 | 220,073,377 | -0.23% |
| 2025-12-29 | 4.38 | 4.41 | 4.30 | 4.30 | 4.20 | qfq | 50,695,100 | 220,306,993 | -1.60% |
| 2025-12-26 | 4.26 | 4.42 | 4.26 | 4.37 | 4.26 | qfq | 59,846,138 | 259,915,747 | 2.10% |
| 2025-12-25 | 4.30 | 4.31 | 4.20 | 4.28 | 4.18 | qfq | 42,067,039 | 178,811,745 | -0.23% |
| 2025-12-24 | 4.26 | 4.30 | 4.23 | 4.29 | 4.19 | qfq | 30,098,101 | 128,636,040 | 0.70% |
| 2025-12-23 | 4.28 | 4.33 | 4.23 | 4.26 | 4.16 | qfq | 32,936,700 | 140,566,379 | -0.70% |
| 2025-12-22 | 4.28 | 4.36 | 4.26 | 4.29 | 4.19 | qfq | 44,970,270 | 193,847,109 | 0.94% |
| 2025-12-19 | 4.20 | 4.28 | 4.17 | 4.25 | 4.15 | qfq | 39,544,300 | 167,132,584 | 1.19% |
| 2025-12-18 | 4.17 | 4.27 | 4.15 | 4.20 | 4.10 | qfq | 35,062,360 | 147,977,413 | 0.48% |
| 2025-12-17 | 4.18 | 4.21 | 4.13 | 4.18 | 4.08 | qfq | 36,839,600 | 153,661,618 | -0.24% |
| 2025-12-16 | 4.26 | 4.27 | 4.14 | 4.19 | 4.09 | qfq | 55,652,300 | 232,674,106 | -1.41% |
| 2025-12-15 | 4.25 | 4.37 | 4.23 | 4.25 | 4.15 | qfq | 58,012,896 | 248,599,531 | -0.70% |
| 2025-12-12 | 4.33 | 4.37 | 4.28 | 4.28 | 4.18 | qfq | 61,529,825 | 266,687,949 | -0.70% |
| 2025-12-11 | 4.44 | 4.46 | 4.30 | 4.31 | 4.21 | qfq | 39,089,300 | 170,697,230 | -2.93% |
| 2025-12-10 | 4.44 | 4.46 | 4.40 | 4.44 | 4.33 | qfq | 34,327,700 | 152,233,104 | 0.45% |
| 2025-12-09 | 4.55 | 4.55 | 4.41 | 4.42 | 4.31 | qfq | 51,117,410 | 227,439,517 | -3.28% |
| 2025-12-08 | 4.59 | 4.62 | 4.54 | 4.57 | 4.46 | qfq | 50,022,191 | 228,632,584 | -0.22% |
| 2025-12-05 | 4.35 | 4.58 | 4.35 | 4.58 | 4.47 | qfq | 78,479,417 | 353,957,616 | 5.05% |
| 2025-12-04 | 4.45 | 4.47 | 4.34 | 4.36 | 4.25 | qfq | 35,234,700 | 154,280,064 | -2.02% |
| 2025-12-03 | 4.43 | 4.49 | 4.40 | 4.45 | 4.34 | qfq | 34,880,762 | 155,115,030 | 0.00% |
| 2025-12-02 | 4.45 | 4.46 | 4.35 | 4.45 | 4.34 | qfq | 37,110,200 | 163,342,081 | -0.45% |
| 2025-12-01 | 4.37 | 4.59 | 4.35 | 4.47 | 4.36 | qfq | 63,304,900 | 283,874,029 | 3.00% |
| 2025-11-28 | 4.27 | 4.35 | 4.21 | 4.34 | 4.23 | qfq | 28,283,021 | 121,250,872 | 0.70% |
| 2025-11-27 | 4.34 | 4.39 | 4.30 | 4.31 | 4.21 | qfq | 28,087,556 | 121,940,294 | -0.46% |
| 2025-11-26 | 4.38 | 4.43 | 4.31 | 4.33 | 4.22 | qfq | 32,434,300 | 141,858,207 | -1.14% |
| 2025-11-25 | 4.24 | 4.47 | 4.24 | 4.38 | 4.27 | qfq | 63,527,194 | 276,710,648 | 4.04% |
| 2025-11-24 | 4.29 | 4.30 | 4.16 | 4.21 | 4.11 | qfq | 47,362,400 | 200,067,841 | -0.94% |
| 2025-11-21 | 4.45 | 4.45 | 4.25 | 4.25 | 4.15 | qfq | 62,450,301 | 269,899,015 | -5.35% |
| 2025-11-20 | 4.50 | 4.56 | 4.45 | 4.49 | 4.38 | qfq | 36,231,987 | 163,214,546 | -0.22% |
| 2025-11-19 | 4.54 | 4.60 | 4.46 | 4.50 | 4.39 | qfq | 39,767,730 | 178,887,706 | -0.66% |
| 2025-11-18 | 4.66 | 4.68 | 4.49 | 4.53 | 4.42 | qfq | 46,323,900 | 210,724,070 | -3.21% |
| 2025-11-17 | 4.59 | 4.72 | 4.57 | 4.68 | 4.57 | qfq | 57,905,460 | 270,383,932 | 1.52% |
| 2025-11-14 | 4.60 | 4.69 | 4.58 | 4.61 | 4.50 | qfq | 47,436,854 | 220,464,935 | -0.43% |
| 2025-11-13 | 4.57 | 4.64 | 4.53 | 4.63 | 4.52 | qfq | 51,687,701 | 238,104,293 | 1.76% |
| 2025-11-12 | 4.54 | 4.63 | 4.47 | 4.55 | 4.44 | qfq | 46,404,800 | 210,684,646 | 0.00% |
| 2025-11-11 | 4.61 | 4.61 | 4.54 | 4.55 | 4.44 | qfq | 34,115,501 | 155,667,063 | -1.09% |
| 2025-11-10 | 4.58 | 4.62 | 4.53 | 4.60 | 4.49 | qfq | 39,055,930 | 179,150,256 | 0.44% |
| 2025-11-07 | 4.63 | 4.64 | 4.57 | 4.58 | 4.47 | qfq | 48,846,900 | 224,649,439 | -1.72% |
| 2025-11-06 | 4.58 | 4.70 | 4.57 | 4.66 | 4.55 | qfq | 58,935,490 | 272,884,464 | 1.30% |
| 2025-11-05 | 4.55 | 4.62 | 4.53 | 4.60 | 4.49 | qfq | 55,851,334 | 255,357,212 | 0.00% |
| 2025-11-04 | 4.60 | 4.65 | 4.56 | 4.60 | 4.49 | qfq | 72,542,000 | 334,060,642 | 0.00% |
| 2025-11-03 | 4.49 | 4.64 | 4.46 | 4.60 | 4.49 | qfq | 82,588,820 | 376,120,226 | 2.22% |
| 2025-10-31 | 4.46 | 4.57 | 4.46 | 4.50 | 4.39 | qfq | 60,698,500 | 274,099,148 | 0.67% |
| 2025-10-30 | 4.52 | 4.56 | 4.47 | 4.47 | 4.36 | qfq | 71,781,300 | 323,230,703 | -1.76% |
| 2025-10-29 | 4.42 | 4.59 | 4.38 | 4.55 | 4.44 | qfq | 124,322,200 | 558,555,703 | 3.17% |
| 2025-10-28 | 4.44 | 4.57 | 4.40 | 4.41 | 4.30 | qfq | 171,760,728 | 772,314,425 | 2.56% |
| 2025-10-27 | 4.33 | 4.35 | 4.27 | 4.30 | 4.20 | qfq | 35,797,200 | 154,010,257 | -0.69% |
| 2025-10-24 | 4.41 | 4.43 | 4.30 | 4.33 | 4.22 | qfq | 40,534,028 | 176,087,817 | -1.14% |
| 2025-10-23 | 4.30 | 4.38 | 4.26 | 4.38 | 4.27 | qfq | 40,979,541 | 176,890,672 | 1.62% |
| 2025-10-22 | 4.31 | 4.34 | 4.26 | 4.31 | 4.21 | qfq | 43,523,200 | 187,536,326 | -1.15% |
| 2025-10-21 | 4.16 | 4.44 | 4.13 | 4.36 | 4.25 | qfq | 81,564,345 | 351,419,591 | 5.31% |
| 2025-10-20 | 4.16 | 4.16 | 4.10 | 4.14 | 4.04 | qfq | 30,562,957 | 126,270,282 | 0.49% |
| 2025-10-17 | 4.21 | 4.26 | 4.11 | 4.12 | 4.02 | qfq | 33,857,700 | 141,349,012 | -1.90% |
| 2025-10-16 | 4.28 | 4.28 | 4.19 | 4.20 | 4.10 | qfq | 36,466,500 | 154,099,772 | -2.10% |
| 2025-10-15 | 4.29 | 4.32 | 4.25 | 4.29 | 4.19 | qfq | 33,274,100 | 142,536,589 | 0.23% |
| 2025-10-14 | 4.36 | 4.42 | 4.26 | 4.28 | 4.18 | qfq | 49,650,748 | 215,544,970 | -0.93% |
| 2025-10-13 | 4.21 | 4.34 | 4.12 | 4.32 | 4.21 | qfq | 49,046,100 | 208,377,945 | -0.92% |
| 2025-10-10 | 4.33 | 4.38 | 4.29 | 4.36 | 4.25 | qfq | 45,701,589 | 198,431,175 | 0.00% |
| 2025-10-09 | 4.29 | 4.36 | 4.26 | 4.36 | 4.25 | qfq | 56,424,961 | 244,044,204 | 3.32% |
| 2025-09-30 | 4.24 | 4.28 | 4.20 | 4.22 | 4.12 | qfq | 36,712,999 | 155,583,943 | 0.00% |
| 2025-09-29 | 4.16 | 4.22 | 4.11 | 4.22 | 4.12 | qfq | 41,603,800 | 174,300,802 | 1.93% |
| 2025-09-26 | 4.15 | 4.20 | 4.13 | 4.14 | 4.04 | qfq | 27,618,100 | 114,958,088 | -0.72% |
| 2025-09-25 | 4.16 | 4.23 | 4.15 | 4.17 | 4.07 | qfq | 36,494,500 | 152,562,894 | 0.48% |
| 2025-09-24 | 4.12 | 4.16 | 4.09 | 4.15 | 4.05 | qfq | 31,739,500 | 131,152,897 | 0.73% |
| 2025-09-23 | 4.19 | 4.19 | 4.04 | 4.12 | 4.02 | qfq | 44,279,300 | 181,463,833 | -1.20% |
| 2025-09-22 | 4.26 | 4.29 | 4.15 | 4.17 | 4.07 | qfq | 50,328,034 | 210,876,351 | -2.11% |
| 2025-09-19 | 4.32 | 4.32 | 4.23 | 4.26 | 4.16 | qfq | 48,252,600 | 205,886,908 | -1.39% |
| 2025-09-18 | 4.39 | 4.42 | 4.28 | 4.32 | 4.21 | qfq | 74,108,163 | 322,519,270 | -2.04% |
| 2025-09-17 | 4.43 | 4.43 | 4.36 | 4.41 | 4.30 | qfq | 44,900,419 | 197,154,593 | -0.45% |
| 2025-09-16 | 4.48 | 4.49 | 4.35 | 4.43 | 4.32 | qfq | 54,113,900 | 238,396,540 | -0.89% |
| 2025-09-15 | 4.51 | 4.55 | 4.45 | 4.47 | 4.36 | qfq | 39,948,193 | 178,877,812 | -0.89% |
| 2025-09-12 | 4.47 | 4.58 | 4.47 | 4.51 | 4.40 | qfq | 68,557,824 | 310,327,824 | 0.89% |
| 2025-09-11 | 4.43 | 4.47 | 4.37 | 4.47 | 4.36 | qfq | 54,599,902 | 241,013,587 | 0.90% |
| 2025-09-10 | 4.50 | 4.55 | 4.43 | 4.43 | 4.32 | qfq | 58,023,628 | 259,963,504 | -0.45% |
| 2025-09-09 | 4.50 | 4.52 | 4.43 | 4.45 | 4.34 | qfq | 49,971,651 | 223,259,978 | -1.33% |
| 2025-09-08 | 4.47 | 4.60 | 4.44 | 4.51 | 4.40 | qfq | 62,111,800 | 279,805,753 | 1.35% |
| 2025-09-05 | 4.32 | 4.45 | 4.32 | 4.45 | 4.34 | qfq | 49,069,840 | 215,532,829 | 2.30% |
| 2025-09-04 | 4.37 | 4.42 | 4.27 | 4.35 | 4.24 | qfq | 59,364,866 | 258,847,280 | -0.46% |
| 2025-09-03 | 4.51 | 4.54 | 4.34 | 4.37 | 4.26 | qfq | 58,807,985 | 259,073,220 | -2.89% |
| 2025-09-02 | 4.61 | 4.62 | 4.45 | 4.50 | 4.39 | qfq | 76,384,979 | 344,212,585 | -2.39% |
| 2025-09-01 | 4.66 | 4.68 | 4.56 | 4.61 | 4.50 | qfq | 69,446,699 | 320,512,276 | 0.22% |
| 2025-08-29 | 4.61 | 4.68 | 4.57 | 4.60 | 4.49 | qfq | 78,078,463 | 360,706,442 | -1.71% |
| 2025-08-28 | 4.55 | 4.72 | 4.53 | 4.68 | 4.57 | qfq | 115,987,300 | 538,143,747 | 2.41% |
| 2025-08-27 | 4.78 | 4.79 | 4.55 | 4.57 | 4.46 | qfq | 116,921,950 | 546,067,027 | -3.79% |
| 2025-08-26 | 4.69 | 4.83 | 4.61 | 4.75 | 4.63 | qfq | 143,992,347 | 681,403,597 | 1.28% |
| 2025-08-25 | 4.60 | 4.83 | 4.60 | 4.69 | 4.58 | qfq | 153,461,991 | 724,214,529 | 1.96% |
| 2025-08-22 | 4.56 | 4.69 | 4.52 | 4.60 | 4.49 | qfq | 146,313,297 | 671,837,284 | -0.65% |
| 2025-08-21 | 4.81 | 4.94 | 4.58 | 4.63 | 4.52 | qfq | 298,117,781 | 1,416,351,652 | -1.91% |
| 2025-08-20 | 4.28 | 4.72 | 4.24 | 4.72 | 4.61 | qfq | 188,383,650 | 863,601,445 | 10.02% |
| 2025-08-19 | 4.26 | 4.33 | 4.22 | 4.29 | 4.19 | qfq | 54,867,947 | 233,970,681 | 0.47% |
| 2025-08-18 | 4.30 | 4.36 | 4.24 | 4.27 | 4.17 | qfq | 56,961,217 | 243,593,944 | -0.23% |
| 2025-08-15 | 4.12 | 4.29 | 4.12 | 4.28 | 4.18 | qfq | 75,186,325 | 319,118,084 | 3.38% |
| 2025-08-14 | 4.21 | 4.23 | 4.13 | 4.14 | 4.04 | qfq | 44,589,500 | 186,153,457 | -1.66% |
| 2025-08-13 | 4.20 | 4.23 | 4.18 | 4.21 | 4.11 | qfq | 48,886,859 | 205,417,968 | 0.48% |
| 2025-08-12 | 4.21 | 4.25 | 4.18 | 4.19 | 4.09 | qfq | 70,993,863 | 298,291,346 | -1.64% |
| 2025-08-11 | 4.07 | 4.45 | 4.05 | 4.26 | 4.16 | qfq | 134,224,216 | 570,540,804 | 4.67% |
| 2025-08-08 | 4.05 | 4.09 | 4.04 | 4.07 | 3.97 | qfq | 21,751,800 | 88,436,886 | 0.25% |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.06 | 3.96 | qfq | 22,749,528 | 92,691,755 | -0.49% |
| 2025-08-06 | 4.09 | 4.09 | 4.04 | 4.08 | 3.98 | qfq | 25,793,128 | 104,871,587 | -0.24% |
| 2025-08-05 | 4.07 | 4.10 | 4.06 | 4.09 | 3.99 | qfq | 25,015,713 | 102,161,564 | 0.74% |
| 2025-08-04 | 4.02 | 4.07 | 3.99 | 4.06 | 3.96 | qfq | 25,687,659 | 103,448,156 | 1.00% |
| 2025-08-01 | 4.03 | 4.05 | 4.00 | 4.02 | 3.92 | qfq | 22,152,945 | 89,094,158 | 0.00% |
| 2025-07-31 | 4.12 | 4.12 | 4.01 | 4.02 | 3.92 | qfq | 42,423,704 | 171,784,584 | -2.66% |
| 2025-07-30 | 4.17 | 4.17 | 4.09 | 4.13 | 4.03 | qfq | 31,387,444 | 129,810,306 | -0.96% |
| 2025-07-29 | 4.17 | 4.20 | 4.13 | 4.17 | 4.07 | qfq | 29,671,986 | 123,284,599 | -0.24% |
| 2025-07-28 | 4.20 | 4.23 | 4.13 | 4.18 | 4.08 | qfq | 35,877,200 | 150,076,376 | -0.48% |
| 2025-07-25 | 4.23 | 4.24 | 4.18 | 4.20 | 4.10 | qfq | 42,530,000 | 178,935,549 | -0.47% |
| 2025-07-24 | 4.13 | 4.23 | 4.11 | 4.22 | 4.12 | qfq | 58,949,158 | 246,941,215 | 2.18% |
| 2025-07-23 | 4.16 | 4.18 | 4.12 | 4.13 | 4.03 | qfq | 50,410,611 | 209,426,317 | -0.72% |
| 2025-07-22 | 4.17 | 4.18 | 4.10 | 4.16 | 4.06 | qfq | 46,388,722 | 191,910,764 | 0.00% |
| 2025-07-21 | 4.07 | 4.17 | 4.07 | 4.16 | 4.06 | qfq | 61,055,337 | 252,179,091 | 2.46% |
| 2025-07-18 | 4.06 | 4.08 | 4.04 | 4.06 | 3.96 | qfq | 26,663,716 | 108,214,645 | 0.00% |
| 2025-07-17 | 4.04 | 4.06 | 4.03 | 4.06 | 3.96 | qfq | 22,683,323 | 91,669,957 | 0.50% |
| 2025-07-16 | 4.02 | 4.05 | 4.01 | 4.04 | 3.94 | qfq | 22,853,415 | 92,115,759 | 0.25% |
| 2025-07-15 | 4.08 | 4.09 | 4.00 | 4.03 | 3.93 | qfq | 37,052,115 | 149,393,225 | -0.98% |
| 2025-07-14 | 4.11 | 4.13 | 4.07 | 4.07 | 3.97 | qfq | 32,558,726 | 133,323,360 | -0.49% |
| 2025-07-11 | 4.07 | 4.13 | 4.06 | 4.09 | 3.99 | qfq | 47,351,420 | 193,693,121 | 0.25% |
| 2025-07-10 | 4.04 | 4.09 | 4.03 | 4.08 | 3.98 | qfq | 44,714,910 | 181,801,617 | 0.74% |
| 2025-07-09 | 4.12 | 4.15 | 4.03 | 4.05 | 3.95 | qfq | 68,059,356 | 277,174,064 | -1.46% |
| 2025-07-08 | 3.94 | 4.33 | 3.93 | 4.11 | 4.01 | qfq | 122,813,344 | 507,615,605 | 4.31% |
| 2025-07-07 | 3.92 | 3.94 | 3.90 | 3.94 | 3.84 | qfq | 22,040,200 | 86,472,858 | 0.51% |
| 2025-07-04 | 3.95 | 3.97 | 3.91 | 3.92 | 3.82 | qfq | 31,893,814 | 125,461,845 | -0.76% |
| 2025-07-03 | 3.99 | 4.00 | 3.93 | 3.95 | 3.85 | qfq | 36,559,801 | 144,509,486 | -1.00% |
| 2025-07-02 | 3.98 | 4.02 | 3.96 | 3.99 | 3.89 | qfq | 47,289,911 | 188,898,925 | 0.25% |
| 2025-07-01 | 3.99 | 4.00 | 3.95 | 3.98 | 3.88 | qfq | 41,882,653 | 166,222,025 | -0.25% |
| 2025-06-30 | 4.04 | 4.08 | 3.96 | 3.99 | 3.89 | qfq | 68,965,530 | 275,881,381 | -1.48% |
| 2025-06-27 | 3.89 | 4.13 | 3.89 | 4.05 | 3.95 | qfq | 147,725,120 | 595,183,042 | 6.02% |
| 2025-06-26 | 3.86 | 3.86 | 3.81 | 3.82 | 3.73 | qfq | 22,947,100 | 87,945,450 | -1.04% |
| 2025-06-25 | 3.84 | 3.86 | 3.80 | 3.86 | 3.77 | qfq | 26,741,004 | 102,269,597 | 0.52% |
| 2025-06-24 | 3.78 | 3.84 | 3.77 | 3.84 | 3.75 | qfq | 22,799,600 | 86,936,492 | 1.86% |
| 2025-06-23 | 3.72 | 3.78 | 3.70 | 3.77 | 3.68 | qfq | 19,120,600 | 71,806,920 | 0.80% |
| 2025-06-20 | 3.71 | 3.76 | 3.71 | 3.74 | 3.65 | qfq | 18,444,985 | 68,967,293 | 0.27% |
| 2025-06-19 | 3.82 | 3.82 | 3.71 | 3.73 | 3.64 | qfq | 37,650,850 | 141,197,987 | -2.36% |
| 2025-06-18 | 3.85 | 3.87 | 3.79 | 3.82 | 3.73 | qfq | 25,007,050 | 95,622,169 | -1.29% |
| 2025-06-17 | 3.89 | 3.90 | 3.85 | 3.87 | 3.78 | qfq | 21,367,150 | 82,697,400 | -0.51% |
| 2025-06-16 | 3.89 | 3.91 | 3.87 | 3.89 | 3.80 | qfq | 23,006,850 | 89,393,568 | 0.26% |
| 2025-06-13 | 3.91 | 3.92 | 3.83 | 3.88 | 3.79 | qfq | 40,901,550 | 158,557,542 | -2.27% |
| 2025-06-12 | 3.99 | 4.00 | 3.95 | 3.97 | 3.80 | qfq | 26,800,700 | 106,359,345 | -0.75% |
| 2025-06-11 | 3.92 | 4.02 | 3.91 | 4.00 | 3.83 | qfq | 52,035,682 | 207,463,009 | 2.04% |
| 2025-06-10 | 3.95 | 3.96 | 3.88 | 3.92 | 3.75 | qfq | 38,910,930 | 152,657,580 | -1.01% |
| 2025-06-09 | 3.98 | 4.00 | 3.94 | 3.96 | 3.79 | qfq | 44,737,215 | 176,818,063 | -0.50% |
| 2025-06-06 | 3.88 | 4.05 | 3.87 | 3.98 | 3.81 | qfq | 84,200,566 | 335,407,409 | 2.84% |
| 2025-06-05 | 3.90 | 3.92 | 3.85 | 3.87 | 3.71 | qfq | 33,067,425 | 128,209,932 | -1.28% |
| 2025-06-04 | 3.88 | 3.92 | 3.87 | 3.92 | 3.75 | qfq | 23,028,111 | 90,001,260 | 1.03% |
| 2025-06-03 | 3.87 | 3.89 | 3.85 | 3.88 | 3.72 | qfq | 22,980,865 | 89,070,830 | 0.52% |
| 2025-05-30 | 3.90 | 3.90 | 3.84 | 3.86 | 3.70 | qfq | 26,235,505 | 101,333,780 | -1.28% |
| 2025-05-29 | 3.86 | 3.91 | 3.85 | 3.91 | 3.74 | qfq | 24,681,916 | 96,147,300 | 1.03% |
| 2025-05-28 | 3.88 | 3.90 | 3.85 | 3.87 | 3.71 | qfq | 20,860,604 | 80,857,882 | 0.00% |
| 2025-05-27 | 3.90 | 3.90 | 3.84 | 3.87 | 3.71 | qfq | 19,245,207 | 74,290,473 | -0.51% |
| 2025-05-26 | 3.84 | 3.91 | 3.82 | 3.89 | 3.72 | qfq | 24,601,900 | 95,439,896 | 1.30% |
| 2025-05-23 | 3.86 | 3.90 | 3.83 | 3.84 | 3.68 | qfq | 22,664,973 | 87,610,759 | -0.52% |
| 2025-05-22 | 3.90 | 3.94 | 3.85 | 3.86 | 3.70 | qfq | 27,500,100 | 106,881,230 | -1.53% |
| 2025-05-21 | 3.95 | 3.96 | 3.90 | 3.92 | 3.75 | qfq | 20,313,085 | 79,566,271 | -0.51% |
| 2025-05-20 | 3.94 | 3.95 | 3.91 | 3.94 | 3.77 | qfq | 22,440,900 | 88,106,448 | -0.25% |
| 2025-05-19 | 3.91 | 3.95 | 3.86 | 3.95 | 3.78 | qfq | 31,901,200 | 125,000,635 | 1.54% |
| 2025-05-16 | 3.88 | 3.92 | 3.87 | 3.89 | 3.72 | qfq | 21,687,689 | 84,506,030 | 0.26% |
| 2025-05-15 | 3.89 | 3.91 | 3.85 | 3.88 | 3.72 | qfq | 20,839,405 | 80,789,455 | -0.77% |
| 2025-05-14 | 3.87 | 3.92 | 3.86 | 3.91 | 3.74 | qfq | 24,479,394 | 95,135,585 | 0.77% |
| 2025-05-13 | 3.95 | 3.96 | 3.87 | 3.88 | 3.72 | qfq | 22,594,076 | 88,137,984 | -0.51% |
| 2025-05-12 | 3.88 | 3.90 | 3.86 | 3.90 | 3.73 | qfq | 21,408,909 | 83,121,454 | 1.04% |
| 2025-05-09 | 3.91 | 3.91 | 3.86 | 3.86 | 3.70 | qfq | 23,133,087 | 89,630,102 | -1.28% |
| 2025-05-08 | 3.87 | 3.94 | 3.85 | 3.91 | 3.74 | qfq | 33,237,309 | 130,036,875 | 0.51% |
| 2025-05-07 | 3.91 | 3.92 | 3.83 | 3.89 | 3.72 | qfq | 51,866,087 | 200,828,663 | 0.52% |
| 2025-05-06 | 3.77 | 3.87 | 3.77 | 3.87 | 3.71 | qfq | 40,751,300 | 156,370,709 | 3.20% |
| 2025-04-30 | 3.73 | 3.79 | 3.73 | 3.75 | 3.59 | qfq | 22,141,387 | 83,181,319 | 0.27% |
| 2025-04-29 | 3.71 | 3.76 | 3.69 | 3.74 | 3.58 | qfq | 21,012,300 | 78,577,469 | 0.54% |
| 2025-04-28 | 3.78 | 3.79 | 3.69 | 3.72 | 3.56 | qfq | 34,241,600 | 127,338,299 | -1.85% |
| 2025-04-25 | 3.78 | 3.82 | 3.75 | 3.79 | 3.63 | qfq | 28,571,979 | 108,157,769 | 0.00% |
| 2025-04-24 | 3.83 | 3.86 | 3.78 | 3.79 | 3.63 | qfq | 27,555,579 | 105,119,008 | -1.04% |
| 2025-04-23 | 3.81 | 3.84 | 3.80 | 3.83 | 3.67 | qfq | 24,307,200 | 92,865,894 | 0.26% |
| 2025-04-22 | 3.81 | 3.84 | 3.78 | 3.82 | 3.66 | qfq | 24,909,615 | 94,781,437 | 0.00% |
| 2025-04-21 | 3.77 | 3.83 | 3.76 | 3.82 | 3.66 | qfq | 25,091,681 | 95,321,128 | 1.33% |
| 2025-04-18 | 3.74 | 3.79 | 3.71 | 3.77 | 3.61 | qfq | 25,217,712 | 94,520,088 | 0.53% |
| 2025-04-17 | 3.72 | 3.77 | 3.68 | 3.75 | 3.59 | qfq | 28,015,750 | 104,942,186 | 0.27% |
| 2025-04-16 | 3.78 | 3.79 | 3.67 | 3.74 | 3.58 | qfq | 33,953,641 | 126,308,506 | -1.06% |
| 2025-04-15 | 3.83 | 3.83 | 3.74 | 3.78 | 3.62 | qfq | 32,352,301 | 122,151,083 | -1.31% |
| 2025-04-14 | 3.86 | 3.89 | 3.82 | 3.83 | 3.67 | qfq | 41,004,100 | 158,001,218 | 1.59% |
| 2025-04-11 | 3.73 | 3.80 | 3.70 | 3.77 | 3.61 | qfq | 35,212,900 | 132,671,951 | 0.27% |
| 2025-04-10 | 3.80 | 3.86 | 3.75 | 3.76 | 3.60 | qfq | 55,938,400 | 212,596,893 | 0.53% |
| 2025-04-09 | 3.62 | 3.76 | 3.42 | 3.74 | 3.58 | qfq | 74,630,733 | 268,090,538 | 1.63% |
| 2025-04-08 | 3.71 | 3.76 | 3.63 | 3.68 | 3.52 | qfq | 72,292,875 | 266,360,440 | -1.34% |
| 2025-04-07 | 3.82 | 4.01 | 3.73 | 3.73 | 3.57 | qfq | 67,692,423 | 259,407,646 | -9.90% |
| 2025-04-03 | 4.11 | 4.18 | 4.09 | 4.14 | 3.96 | qfq | 41,493,631 | 171,754,402 | -0.24% |
| 2025-04-02 | 4.14 | 4.19 | 4.12 | 4.15 | 3.97 | qfq | 32,767,258 | 136,000,891 | -0.24% |
| 2025-04-01 | 4.18 | 4.21 | 4.15 | 4.16 | 3.98 | qfq | 37,945,000 | 158,372,103 | -0.24% |
| 2025-03-31 | 4.16 | 4.18 | 4.09 | 4.17 | 3.99 | qfq | 40,731,150 | 168,361,391 | -0.48% |
| 2025-03-28 | 4.20 | 4.23 | 4.15 | 4.19 | 4.01 | qfq | 41,616,057 | 174,458,951 | -0.24% |
| 2025-03-27 | 4.25 | 4.26 | 4.10 | 4.20 | 4.02 | qfq | 60,243,117 | 251,841,063 | -1.64% |
| 2025-03-26 | 4.30 | 4.37 | 4.24 | 4.27 | 4.09 | qfq | 64,978,077 | 279,008,261 | -1.16% |
| 2025-03-25 | 4.33 | 4.43 | 4.29 | 4.32 | 4.14 | qfq | 61,406,202 | 267,238,446 | -0.23% |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | 4.15 | qfq | 63,997,300 | 276,263,078 | -1.14% |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | 4.19 | qfq | 89,266,580 | 394,385,738 | -2.67% |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.50 | 4.31 | qfq | 86,356,548 | 392,971,618 | -1.75% |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | 4.39 | qfq | 83,411,400 | 382,922,734 | -1.72% |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | 4.46 | qfq | 137,708,372 | 644,059,554 | 1.53% |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | 4.40 | qfq | 144,118,795 | 661,581,321 | 2.68% |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | 4.28 | qfq | 130,292,727 | 585,486,808 | -1.11% |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | 4.33 | qfq | 169,213,155 | 761,476,328 | 1.80% |
| 2025-03-12 | 4.56 | 4.60 | 4.43 | 4.44 | 4.25 | qfq | 153,206,917 | 685,796,227 | -3.90% |
| 2025-03-11 | 4.36 | 4.70 | 4.35 | 4.62 | 4.42 | qfq | 244,836,374 | 1,098,439,545 | 4.52% |
| 2025-03-10 | 4.40 | 4.70 | 4.28 | 4.42 | 4.23 | qfq | 318,760,444 | 1,423,345,653 | 3.51% |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | 4.09 | qfq | 132,931,757 | 560,469,451 | 10.05% |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | 3.72 | qfq | 35,393,361 | 136,396,918 | 1.57% |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | 3.66 | qfq | 32,981,610 | 125,298,121 | -1.04% |
| 2025-03-04 | 3.83 | 3.87 | 3.80 | 3.86 | 3.70 | qfq | 29,787,101 | 114,159,932 | 0.78% |
| 2025-03-03 | 3.83 | 3.90 | 3.81 | 3.83 | 3.67 | qfq | 41,698,697 | 160,673,745 | 0.00% |
| 2025-02-28 | 3.91 | 3.97 | 3.82 | 3.83 | 3.67 | qfq | 44,734,706 | 173,932,578 | -2.30% |
| 2025-02-27 | 3.92 | 3.93 | 3.83 | 3.92 | 3.75 | qfq | 43,797,240 | 170,018,333 | 0.51% |
| 2025-02-26 | 3.80 | 3.90 | 3.79 | 3.90 | 3.73 | qfq | 52,010,174 | 200,708,650 | 3.17% |
| 2025-02-25 | 3.81 | 3.84 | 3.77 | 3.78 | 3.62 | qfq | 25,624,740 | 97,527,466 | -1.31% |
| 2025-02-24 | 3.86 | 3.87 | 3.81 | 3.83 | 3.67 | qfq | 29,265,101 | 112,171,599 | -0.52% |
| 2025-02-21 | 3.83 | 3.86 | 3.78 | 3.85 | 3.69 | qfq | 39,191,860 | 150,163,738 | 0.79% |
| 2025-02-20 | 3.81 | 3.85 | 3.77 | 3.82 | 3.66 | qfq | 33,389,700 | 127,336,996 | 0.26% |
| 2025-02-19 | 3.74 | 3.88 | 3.74 | 3.81 | 3.65 | qfq | 46,278,401 | 175,735,831 | 1.87% |
| 2025-02-18 | 3.84 | 3.85 | 3.72 | 3.74 | 3.58 | qfq | 35,070,701 | 132,563,688 | -2.60% |
| 2025-02-17 | 3.84 | 3.85 | 3.79 | 3.84 | 3.68 | qfq | 27,545,201 | 105,383,686 | -0.26% |
| 2025-02-14 | 3.85 | 3.87 | 3.82 | 3.85 | 3.69 | qfq | 23,120,140 | 88,887,618 | 0.00% |
| 2025-02-13 | 3.88 | 3.90 | 3.84 | 3.85 | 3.69 | qfq | 33,072,809 | 127,815,029 | -0.77% |
| 2025-02-12 | 3.82 | 3.92 | 3.79 | 3.88 | 3.72 | qfq | 52,872,785 | 203,531,627 | 1.31% |
| 2025-02-11 | 3.85 | 3.87 | 3.80 | 3.83 | 3.67 | qfq | 26,219,613 | 100,130,610 | -0.52% |
| 2025-02-10 | 3.84 | 3.87 | 3.81 | 3.85 | 3.69 | qfq | 28,299,253 | 108,652,952 | 0.26% |
| 2025-02-07 | 3.81 | 3.90 | 3.80 | 3.84 | 3.68 | qfq | 45,802,061 | 176,233,898 | 0.52% |
| 2025-02-06 | 3.76 | 3.82 | 3.73 | 3.82 | 3.66 | qfq | 29,055,315 | 109,816,588 | 1.06% |
| 2025-02-05 | 3.76 | 3.79 | 3.74 | 3.78 | 3.62 | qfq | 19,954,800 | 75,098,232 | 0.80% |
| 2025-01-27 | 3.79 | 3.83 | 3.75 | 3.75 | 3.59 | qfq | 23,091,401 | 87,371,590 | -0.53% |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | 3.61 | qfq | 20,849,400 | 78,094,058 | 1.07% |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | 3.57 | qfq | 30,172,600 | 113,833,689 | 0.27% |
| 2025-01-22 | 3.75 | 3.76 | 3.70 | 3.72 | 3.56 | qfq | 20,276,009 | 75,508,613 | -1.06% |
| 2025-01-21 | 3.78 | 3.80 | 3.72 | 3.76 | 3.60 | qfq | 21,339,609 | 80,065,250 | -0.53% |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | 3.62 | qfq | 31,813,240 | 120,095,044 | 1.34% |
| 2025-01-17 | 3.70 | 3.75 | 3.66 | 3.73 | 3.57 | qfq | 26,443,640 | 98,066,048 | 0.27% |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | 3.56 | qfq | 39,802,323 | 148,850,726 | 0.81% |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | 3.53 | qfq | 26,396,171 | 97,443,511 | -1.34% |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | 3.58 | qfq | 35,512,608 | 131,414,281 | 2.75% |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | 3.49 | qfq | 32,872,042 | 118,607,870 | 0.83% |
| 2025-01-10 | 3.64 | 3.70 | 3.60 | 3.61 | 3.46 | qfq | 32,187,649 | 116,976,318 | -1.90% |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | 3.52 | qfq | 25,820,880 | 95,207,993 | -0.81% |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | 3.55 | qfq | 49,277,710 | 181,211,212 | -1.85% |
| 2025-01-07 | 3.72 | 3.80 | 3.70 | 3.78 | 3.62 | qfq | 30,804,700 | 115,350,101 | 1.07% |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | 3.58 | qfq | 36,185,900 | 134,567,595 | 0.81% |
| 2025-01-03 | 3.82 | 3.84 | 3.70 | 3.71 | 3.55 | qfq | 51,468,210 | 193,782,696 | -2.62% |
| 2025-01-02 | 3.85 | 3.92 | 3.77 | 3.81 | 3.65 | qfq | 39,178,111 | 150,602,335 | -1.30% |
| 2024-12-31 | 4.02 | 4.04 | 3.86 | 3.86 | 3.70 | qfq | 39,262,000 | 154,149,303 | -3.74% |
| 2024-12-30 | 4.06 | 4.07 | 3.99 | 4.01 | 3.84 | qfq | 31,263,500 | 125,699,843 | -1.47% |
| 2024-12-27 | 4.03 | 4.10 | 4.01 | 4.07 | 3.90 | qfq | 31,725,729 | 129,151,216 | 0.99% |
| 2024-12-26 | 3.99 | 4.08 | 3.98 | 4.03 | 3.86 | qfq | 23,894,910 | 96,368,441 | 1.26% |
| 2024-12-25 | 4.07 | 4.07 | 3.94 | 3.98 | 3.81 | qfq | 26,278,700 | 104,449,097 | -1.49% |
| 2024-12-24 | 3.93 | 4.04 | 3.93 | 4.04 | 3.87 | qfq | 33,215,329 | 132,775,308 | 2.54% |
| 2024-12-23 | 4.12 | 4.13 | 3.93 | 3.94 | 3.77 | qfq | 45,603,118 | 182,532,224 | -4.14% |
| 2024-12-20 | 4.11 | 4.15 | 4.09 | 4.11 | 3.94 | qfq | 28,547,150 | 117,595,873 | 0.24% |
| 2024-12-19 | 4.08 | 4.11 | 4.01 | 4.10 | 3.93 | qfq | 31,926,749 | 129,655,013 | -0.24% |
| 2024-12-18 | 4.13 | 4.16 | 4.08 | 4.11 | 3.94 | qfq | 29,741,713 | 122,774,701 | 0.24% |
| 2024-12-17 | 4.21 | 4.23 | 4.08 | 4.10 | 3.93 | qfq | 38,201,600 | 157,623,221 | -2.84% |
| 2024-12-16 | 4.27 | 4.30 | 4.19 | 4.22 | 4.04 | qfq | 38,864,100 | 164,560,839 | -1.40% |
| 2024-12-13 | 4.32 | 4.36 | 4.25 | 4.28 | 4.10 | qfq | 47,687,341 | 204,956,405 | -2.06% |
| 2024-12-12 | 4.32 | 4.38 | 4.25 | 4.37 | 4.18 | qfq | 54,234,914 | 234,690,601 | 1.39% |
| 2024-12-11 | 4.16 | 4.32 | 4.15 | 4.31 | 4.13 | qfq | 68,814,128 | 294,254,532 | 3.61% |
| 2024-12-10 | 4.27 | 4.29 | 4.14 | 4.16 | 3.98 | qfq | 56,295,135 | 236,820,095 | 0.48% |
| 2024-12-09 | 4.15 | 4.22 | 4.09 | 4.14 | 3.96 | qfq | 49,402,500 | 205,165,290 | -0.48% |
| 2024-12-06 | 4.06 | 4.17 | 4.03 | 4.16 | 3.98 | qfq | 53,679,750 | 220,996,447 | 2.21% |
| 2024-12-05 | 4.04 | 4.08 | 4.00 | 4.07 | 3.90 | qfq | 30,512,830 | 123,397,685 | 0.74% |
| 2024-12-04 | 4.09 | 4.14 | 4.02 | 4.04 | 3.87 | qfq | 36,681,700 | 149,572,563 | -1.46% |
| 2024-12-03 | 4.13 | 4.13 | 4.04 | 4.10 | 3.93 | qfq | 39,529,800 | 161,246,028 | -0.24% |
| 2024-12-02 | 3.99 | 4.12 | 3.98 | 4.11 | 3.94 | qfq | 56,339,169 | 229,870,716 | 3.27% |
| 2024-11-29 | 3.93 | 4.00 | 3.89 | 3.98 | 3.81 | qfq | 39,104,600 | 154,561,723 | 1.02% |
| 2024-11-28 | 3.94 | 3.99 | 3.92 | 3.94 | 3.77 | qfq | 34,469,597 | 136,270,813 | -0.25% |
| 2024-11-27 | 3.86 | 3.95 | 3.77 | 3.95 | 3.78 | qfq | 39,275,478 | 151,211,664 | 2.07% |
| 2024-11-26 | 3.89 | 3.94 | 3.86 | 3.87 | 3.71 | qfq | 34,128,997 | 133,133,230 | -0.77% |
| 2024-11-25 | 3.89 | 3.95 | 3.84 | 3.90 | 3.73 | qfq | 42,606,367 | 165,728,336 | 0.52% |
| 2024-11-22 | 4.02 | 4.07 | 3.88 | 3.88 | 3.72 | qfq | 52,695,379 | 209,946,043 | -3.72% |
| 2024-11-21 | 4.07 | 4.08 | 3.99 | 4.03 | 3.86 | qfq | 48,836,500 | 197,157,063 | -1.23% |
| 2024-11-20 | 4.02 | 4.10 | 3.98 | 4.08 | 3.91 | qfq | 61,530,374 | 248,958,760 | 1.49% |
| 2024-11-19 | 4.05 | 4.06 | 3.91 | 4.02 | 3.85 | qfq | 81,877,663 | 325,611,520 | -1.47% |
| 2024-11-18 | 4.13 | 4.30 | 4.05 | 4.08 | 3.91 | qfq | 71,791,474 | 296,117,808 | -1.45% |
| 2024-11-15 | 4.14 | 4.23 | 4.13 | 4.14 | 3.96 | qfq | 34,014,736 | 142,132,496 | -1.19% |
| 2024-11-14 | 4.30 | 4.33 | 4.17 | 4.19 | 4.01 | qfq | 37,979,647 | 161,201,607 | -3.23% |
| 2024-11-13 | 4.37 | 4.38 | 4.25 | 4.33 | 4.15 | qfq | 34,126,501 | 147,061,562 | -1.14% |
| 2024-11-12 | 4.40 | 4.50 | 4.33 | 4.38 | 4.19 | qfq | 52,538,989 | 231,770,194 | -0.68% |
| 2024-11-11 | 4.37 | 4.42 | 4.31 | 4.41 | 4.22 | qfq | 48,504,334 | 211,764,971 | 0.68% |
| 2024-11-08 | 4.50 | 4.54 | 4.34 | 4.38 | 4.19 | qfq | 55,393,300 | 244,339,816 | -2.45% |
| 2024-11-07 | 4.28 | 4.50 | 4.23 | 4.49 | 4.30 | qfq | 61,890,800 | 273,553,285 | 4.91% |
| 2024-11-06 | 4.30 | 4.35 | 4.24 | 4.28 | 4.10 | qfq | 43,558,737 | 186,912,311 | -0.70% |
| 2024-11-05 | 4.17 | 4.31 | 4.15 | 4.31 | 4.13 | qfq | 49,423,160 | 211,014,405 | 3.36% |
| 2024-11-04 | 4.08 | 4.18 | 4.06 | 4.17 | 3.99 | qfq | 34,797,260 | 143,897,823 | 2.21% |
| 2024-11-01 | 4.16 | 4.21 | 4.06 | 4.08 | 3.91 | qfq | 49,169,208 | 202,948,822 | -1.92% |
| 2024-10-31 | 4.13 | 4.21 | 4.12 | 4.16 | 3.98 | qfq | 32,382,043 | 134,649,392 | 0.00% |
| 2024-10-30 | 4.22 | 4.23 | 4.10 | 4.16 | 3.98 | qfq | 28,520,918 | 118,638,533 | -0.48% |
| 2024-10-29 | 4.33 | 4.35 | 4.16 | 4.18 | 4.00 | qfq | 43,774,533 | 184,587,294 | -3.24% |
| 2024-10-28 | 4.33 | 4.35 | 4.26 | 4.32 | 4.14 | qfq | 43,686,320 | 187,456,981 | 0.93% |
| 2024-10-25 | 4.19 | 4.32 | 4.17 | 4.28 | 4.10 | qfq | 30,415,777 | 129,522,417 | 2.15% |
| 2024-10-24 | 4.15 | 4.23 | 4.14 | 4.19 | 4.01 | qfq | 22,042,200 | 92,152,399 | -0.24% |
| 2024-10-23 | 4.26 | 4.26 | 4.16 | 4.20 | 4.02 | qfq | 37,611,659 | 157,993,326 | -1.18% |
| 2024-10-22 | 4.15 | 4.27 | 4.11 | 4.25 | 4.07 | qfq | 36,197,651 | 152,179,439 | 2.41% |
| 2024-10-21 | 4.18 | 4.26 | 4.11 | 4.15 | 3.97 | qfq | 45,829,658 | 191,406,768 | -0.48% |
| 2024-10-18 | 4.00 | 4.24 | 3.98 | 4.17 | 3.99 | qfq | 51,174,450 | 210,712,866 | 4.25% |
| 2024-10-17 | 4.11 | 4.17 | 4.00 | 4.00 | 3.83 | qfq | 35,821,659 | 145,636,452 | -2.68% |
| 2024-10-16 | 4.09 | 4.15 | 4.03 | 4.11 | 3.94 | qfq | 28,664,260 | 117,321,578 | 0.49% |
| 2024-10-15 | 4.20 | 4.33 | 4.09 | 4.09 | 3.92 | qfq | 49,866,800 | 208,464,386 | -3.54% |
| 2024-10-14 | 4.07 | 4.24 | 4.03 | 4.24 | 4.06 | qfq | 46,977,748 | 194,825,639 | 4.18% |
| 2024-10-11 | 4.26 | 4.26 | 4.01 | 4.07 | 3.90 | qfq | 43,492,700 | 179,232,083 | -4.24% |
| 2024-10-10 | 4.31 | 4.45 | 4.14 | 4.25 | 4.07 | qfq | 61,521,546 | 262,808,086 | -1.85% |
| 2024-10-09 | 4.58 | 4.59 | 4.24 | 4.33 | 4.15 | qfq | 87,104,722 | 384,010,467 | -5.87% |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.60 | 4.40 | qfq | 108,193,598 | 498,269,440 | 5.26% |
| 2024-09-30 | 4.17 | 4.37 | 4.10 | 4.37 | 4.18 | qfq | 94,414,379 | 404,316,402 | 10.08% |
| 2024-09-27 | 3.92 | 4.10 | 3.91 | 3.97 | 3.80 | qfq | 44,507,800 | 177,505,781 | 3.12% |
| 2024-09-26 | 3.71 | 3.86 | 3.68 | 3.85 | 3.69 | qfq | 41,676,112 | 157,439,673 | 3.77% |
| 2024-09-25 | 3.72 | 3.83 | 3.70 | 3.71 | 3.55 | qfq | 43,342,602 | 163,301,380 | 0.54% |
| 2024-09-24 | 3.50 | 3.69 | 3.50 | 3.69 | 3.53 | qfq | 46,594,561 | 167,650,300 | 5.43% |
| 2024-09-23 | 3.49 | 3.54 | 3.46 | 3.50 | 3.35 | qfq | 18,167,400 | 63,718,082 | 0.29% |
| 2024-09-20 | 3.55 | 3.55 | 3.46 | 3.49 | 3.34 | qfq | 17,968,500 | 62,899,338 | -1.41% |
| 2024-09-19 | 3.48 | 3.57 | 3.43 | 3.54 | 3.39 | qfq | 31,793,600 | 111,652,841 | 2.02% |
| 2024-09-18 | 3.49 | 3.50 | 3.39 | 3.47 | 3.32 | qfq | 23,324,800 | 80,045,711 | -0.29% |
| 2024-09-13 | 3.55 | 3.56 | 3.47 | 3.48 | 3.33 | qfq | 28,002,015 | 97,973,888 | -1.97% |
| 2024-09-12 | 3.55 | 3.64 | 3.54 | 3.55 | 3.40 | qfq | 20,781,715 | 74,322,600 | 0.00% |
| 2024-09-11 | 3.62 | 3.62 | 3.52 | 3.55 | 3.40 | qfq | 24,433,801 | 87,015,227 | -1.93% |
| 2024-09-10 | 3.70 | 3.72 | 3.56 | 3.62 | 3.47 | qfq | 27,811,200 | 100,307,328 | -1.36% |
| 2024-09-09 | 3.68 | 3.71 | 3.64 | 3.67 | 3.51 | qfq | 18,817,700 | 69,002,765 | -1.08% |
| 2024-09-06 | 3.80 | 3.82 | 3.69 | 3.71 | 3.55 | qfq | 18,803,650 | 70,249,412 | -2.37% |
| 2024-09-05 | 3.82 | 3.87 | 3.76 | 3.80 | 3.64 | qfq | 21,512,900 | 81,903,742 | -0.78% |
| 2024-09-04 | 3.88 | 3.89 | 3.81 | 3.83 | 3.67 | qfq | 23,718,300 | 91,128,973 | -2.05% |
| 2024-09-03 | 3.85 | 4.02 | 3.84 | 3.91 | 3.74 | qfq | 40,767,049 | 159,768,821 | 0.51% |
| 2024-09-02 | 4.04 | 4.07 | 3.86 | 3.89 | 3.72 | qfq | 60,693,664 | 240,543,477 | -3.23% |
| 2024-08-30 | 3.77 | 4.13 | 3.75 | 4.02 | 3.85 | qfq | 105,410,302 | 425,564,594 | 7.20% |
| 2024-08-29 | 3.50 | 3.77 | 3.47 | 3.75 | 3.59 | qfq | 39,627,900 | 144,941,245 | 5.93% |
| 2024-08-28 | 3.52 | 3.58 | 3.52 | 3.54 | 3.39 | qfq | 12,530,000 | 44,411,284 | -0.56% |
| 2024-08-27 | 3.65 | 3.65 | 3.54 | 3.56 | 3.41 | qfq | 15,816,700 | 56,803,946 | -1.93% |
| 2024-08-26 | 3.60 | 3.66 | 3.59 | 3.63 | 3.48 | qfq | 17,904,600 | 64,998,140 | 0.83% |
| 2024-08-23 | 3.66 | 3.66 | 3.54 | 3.60 | 3.45 | qfq | 18,556,470 | 66,566,769 | 0.00% |
| 2024-08-22 | 3.72 | 3.74 | 3.60 | 3.60 | 3.45 | qfq | 26,389,600 | 96,153,545 | -3.49% |
| 2024-08-21 | 3.67 | 3.86 | 3.65 | 3.73 | 3.57 | qfq | 40,312,059 | 151,294,054 | 1.36% |
| 2024-08-20 | 3.77 | 3.79 | 3.66 | 3.68 | 3.52 | qfq | 28,550,800 | 105,771,455 | -2.90% |
| 2024-08-19 | 3.78 | 3.84 | 3.71 | 3.79 | 3.63 | qfq | 24,411,901 | 92,521,441 | 0.80% |
| 2024-08-16 | 3.86 | 3.89 | 3.75 | 3.76 | 3.60 | qfq | 31,840,570 | 121,722,141 | -2.34% |
| 2024-08-15 | 3.80 | 3.88 | 3.75 | 3.85 | 3.69 | qfq | 28,884,634 | 110,665,871 | 1.32% |
| 2024-08-14 | 3.89 | 3.89 | 3.79 | 3.80 | 3.64 | qfq | 24,785,900 | 94,590,621 | -1.30% |
| 2024-08-13 | 3.79 | 3.97 | 3.71 | 3.85 | 3.69 | qfq | 42,152,601 | 160,613,985 | 1.05% |
| 2024-08-12 | 3.82 | 3.95 | 3.76 | 3.81 | 3.65 | qfq | 44,559,251 | 171,244,048 | -0.52% |
| 2024-08-09 | 3.83 | 3.92 | 3.81 | 3.83 | 3.67 | qfq | 29,270,700 | 113,103,156 | 0.26% |
| 2024-08-08 | 3.80 | 3.87 | 3.76 | 3.82 | 3.66 | qfq | 20,693,514 | 78,918,429 | -0.52% |
| 2024-08-07 | 3.86 | 3.89 | 3.80 | 3.84 | 3.68 | qfq | 22,730,500 | 87,430,535 | -1.03% |
| 2024-08-06 | 3.91 | 3.92 | 3.75 | 3.88 | 3.72 | qfq | 36,290,701 | 138,822,906 | 1.84% |
| 2024-08-05 | 4.06 | 4.10 | 3.80 | 3.81 | 3.65 | qfq | 62,159,685 | 244,593,642 | -7.30% |
| 2024-08-02 | 4.15 | 4.24 | 4.09 | 4.11 | 3.94 | qfq | 35,130,900 | 146,060,084 | -1.91% |
| 2024-08-01 | 4.23 | 4.30 | 4.15 | 4.19 | 4.01 | qfq | 36,804,677 | 154,816,025 | -1.41% |
| 2024-07-31 | 3.98 | 4.30 | 3.97 | 4.25 | 4.07 | qfq | 71,624,900 | 300,577,539 | 6.52% |
| 2024-07-30 | 3.96 | 4.02 | 3.93 | 3.99 | 3.82 | qfq | 20,967,000 | 83,413,272 | -0.25% |
| 2024-07-29 | 3.95 | 4.09 | 3.94 | 4.00 | 3.83 | qfq | 34,045,930 | 136,508,325 | 1.01% |
| 2024-07-26 | 3.88 | 4.03 | 3.87 | 3.96 | 3.79 | qfq | 39,745,000 | 157,740,974 | 2.06% |
| 2024-07-25 | 3.87 | 3.96 | 3.80 | 3.88 | 3.72 | qfq | 40,232,630 | 156,643,843 | 0.78% |
| 2024-07-24 | 3.96 | 4.08 | 3.83 | 3.85 | 3.69 | qfq | 61,354,720 | 240,138,641 | -4.23% |
| 2024-07-23 | 3.93 | 4.17 | 3.92 | 4.02 | 3.85 | qfq | 87,437,235 | 355,867,944 | 2.55% |
| 2024-07-22 | 4.10 | 4.10 | 3.87 | 3.92 | 3.75 | qfq | 61,058,900 | 240,191,717 | -3.69% |
| 2024-07-19 | 4.13 | 4.20 | 4.07 | 4.07 | 3.90 | qfq | 52,697,700 | 217,004,895 | -4.01% |
| 2024-07-18 | 4.19 | 4.27 | 4.09 | 4.24 | 4.06 | qfq | 71,979,217 | 301,002,528 | -2.97% |
| 2024-07-17 | 4.53 | 4.54 | 4.34 | 4.37 | 4.18 | qfq | 96,994,755 | 429,527,595 | -4.59% |
| 2024-07-16 | 4.32 | 4.65 | 4.29 | 4.58 | 4.39 | qfq | 172,887,780 | 785,733,287 | 8.27% |
| 2024-07-15 | 4.26 | 4.50 | 4.21 | 4.23 | 4.05 | qfq | 117,154,142 | 509,251,244 | 2.92% |
| 2024-07-12 | 4.18 | 4.18 | 4.03 | 4.11 | 3.94 | qfq | 61,810,300 | 252,900,443 | -3.52% |
| 2024-07-11 | 4.27 | 4.33 | 4.13 | 4.26 | 4.08 | qfq | 67,679,815 | 286,493,232 | 1.43% |
| 2024-07-10 | 4.22 | 4.32 | 4.17 | 4.20 | 4.02 | qfq | 64,717,800 | 274,031,339 | -1.64% |
| 2024-07-09 | 4.00 | 4.31 | 3.94 | 4.27 | 4.09 | qfq | 81,963,626 | 341,442,120 | 6.48% |
| 2024-07-08 | 3.96 | 4.06 | 3.85 | 4.01 | 3.84 | qfq | 54,475,256 | 215,915,423 | 1.26% |
| 2024-07-05 | 3.93 | 4.00 | 3.79 | 3.96 | 3.79 | qfq | 56,018,000 | 218,423,412 | -0.25% |
| 2024-07-04 | 4.08 | 4.13 | 3.94 | 3.97 | 3.80 | qfq | 65,233,312 | 262,615,199 | -3.64% |
| 2024-07-03 | 3.97 | 4.16 | 3.93 | 4.12 | 3.95 | qfq | 101,372,397 | 412,358,821 | 4.83% |
| 2024-07-02 | 4.00 | 4.21 | 3.92 | 3.93 | 3.76 | qfq | 79,966,071 | 322,767,784 | -0.76% |
| 2024-07-01 | 4.10 | 4.12 | 3.74 | 3.96 | 3.79 | qfq | 96,801,677 | 375,527,615 | -1.74% |
| 2024-06-28 | 3.73 | 4.03 | 3.61 | 4.03 | 3.86 | qfq | 77,314,546 | 301,873,972 | 8.04% |
| 2024-06-27 | 3.59 | 3.77 | 3.57 | 3.73 | 3.50 | qfq | 50,210,114 | 185,539,695 | 4.48% |
| 2024-06-26 | 3.41 | 3.58 | 3.40 | 3.57 | 3.35 | qfq | 23,962,857 | 83,632,416 | 4.69% |
| 2024-06-25 | 3.44 | 3.47 | 3.37 | 3.41 | 3.20 | qfq | 20,884,918 | 71,424,223 | -1.16% |
| 2024-06-24 | 3.57 | 3.57 | 3.43 | 3.45 | 3.24 | qfq | 21,960,642 | 76,325,945 | -3.90% |
| 2024-06-21 | 3.58 | 3.65 | 3.57 | 3.59 | 3.37 | qfq | 18,837,983 | 68,095,265 | 0.28% |
| 2024-06-20 | 3.68 | 3.71 | 3.58 | 3.58 | 3.36 | qfq | 21,894,734 | 79,350,356 | -3.24% |
| 2024-06-19 | 3.73 | 3.75 | 3.68 | 3.70 | 3.48 | qfq | 17,142,900 | 63,636,417 | -0.80% |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | 3.50 | qfq | 20,037,900 | 74,578,304 | 1.08% |
| 2024-06-17 | 3.71 | 3.74 | 3.64 | 3.69 | 3.47 | qfq | 28,439,110 | 105,047,428 | -1.34% |
| 2024-06-14 | 3.78 | 3.83 | 3.70 | 3.74 | 3.51 | qfq | 49,791,690 | 186,781,903 | -0.80% |
| 2024-06-13 | 3.83 | 3.84 | 3.77 | 3.77 | 3.54 | qfq | 22,675,900 | 86,096,439 | -1.57% |
| 2024-06-12 | 3.83 | 3.90 | 3.81 | 3.83 | 3.60 | qfq | 21,519,769 | 82,866,640 | 0.00% |
| 2024-06-11 | 3.88 | 3.88 | 3.79 | 3.83 | 3.60 | qfq | 19,021,290 | 72,785,626 | -2.05% |
| 2024-06-07 | 3.86 | 3.93 | 3.85 | 3.91 | 3.67 | qfq | 18,683,008 | 72,728,025 | 2.09% |
| 2024-06-06 | 3.93 | 3.94 | 3.81 | 3.83 | 3.60 | qfq | 24,305,785 | 93,528,239 | -2.05% |
| 2024-06-05 | 3.96 | 3.98 | 3.91 | 3.91 | 3.67 | qfq | 14,541,700 | 57,319,381 | -1.76% |
| 2024-06-04 | 3.98 | 4.00 | 3.92 | 3.98 | 3.74 | qfq | 17,394,200 | 68,882,218 | 0.00% |
| 2024-06-03 | 4.02 | 4.05 | 3.93 | 3.98 | 3.74 | qfq | 28,065,097 | 112,079,502 | -0.50% |
| 2024-05-31 | 3.95 | 4.01 | 3.94 | 4.00 | 3.76 | qfq | 18,059,967 | 71,925,731 | 0.76% |
| 2024-05-30 | 4.04 | 4.04 | 3.95 | 3.97 | 3.73 | qfq | 19,787,880 | 78,858,560 | -1.49% |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | 3.79 | qfq | 24,105,336 | 96,639,343 | 2.03% |
| 2024-05-28 | 3.99 | 4.02 | 3.95 | 3.95 | 3.71 | qfq | 18,188,416 | 72,500,310 | -0.75% |
| 2024-05-27 | 3.95 | 4.00 | 3.91 | 3.98 | 3.74 | qfq | 21,688,307 | 85,661,615 | 0.00% |
| 2024-05-24 | 4.00 | 4.06 | 3.97 | 3.98 | 3.74 | qfq | 21,966,700 | 87,972,534 | -0.75% |
| 2024-05-23 | 4.16 | 4.17 | 3.99 | 4.01 | 3.77 | qfq | 39,213,907 | 158,341,815 | -4.30% |
| 2024-05-22 | 4.18 | 4.24 | 4.16 | 4.19 | 3.94 | qfq | 21,114,640 | 88,512,255 | -0.24% |
| 2024-05-21 | 4.36 | 4.38 | 4.18 | 4.20 | 3.95 | qfq | 28,950,638 | 123,129,521 | -2.78% |
| 2024-05-20 | 4.27 | 4.34 | 4.27 | 4.32 | 4.06 | qfq | 32,356,541 | 139,255,224 | 2.13% |
| 2024-05-17 | 4.17 | 4.24 | 4.15 | 4.23 | 3.97 | qfq | 21,601,050 | 90,523,028 | 1.44% |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | 3.92 | qfq | 20,983,100 | 88,446,002 | -0.71% |
| 2024-05-15 | 4.22 | 4.27 | 4.19 | 4.20 | 3.95 | qfq | 16,574,948 | 70,044,802 | -0.94% |
| 2024-05-14 | 4.19 | 4.26 | 4.17 | 4.24 | 3.98 | qfq | 24,204,148 | 102,384,594 | 1.92% |
| 2024-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | 3.91 | qfq | 27,927,703 | 116,954,665 | -2.58% |
| 2024-05-10 | 4.37 | 4.42 | 4.26 | 4.27 | 4.01 | qfq | 29,189,200 | 125,514,783 | -2.29% |
| 2024-05-09 | 4.26 | 4.40 | 4.26 | 4.37 | 4.11 | qfq | 28,150,208 | 122,793,118 | 1.86% |
| 2024-05-08 | 4.33 | 4.38 | 4.27 | 4.29 | 4.03 | qfq | 26,788,000 | 115,909,739 | -1.38% |
| 2024-05-07 | 4.35 | 4.40 | 4.30 | 4.35 | 4.09 | qfq | 25,764,301 | 111,909,310 | 0.00% |
| 2024-05-06 | 4.24 | 4.38 | 4.24 | 4.35 | 4.09 | qfq | 37,128,200 | 160,537,550 | 3.82% |
| 2024-04-30 | 4.24 | 4.27 | 4.16 | 4.19 | 3.94 | qfq | 31,211,300 | 131,266,586 | -1.18% |
| 2024-04-29 | 4.19 | 4.25 | 4.14 | 4.24 | 3.98 | qfq | 37,970,700 | 159,623,395 | 1.19% |
| 2024-04-26 | 4.05 | 4.21 | 4.04 | 4.19 | 3.94 | qfq | 41,305,210 | 171,319,965 | 3.97% |
| 2024-04-25 | 4.01 | 4.09 | 3.97 | 4.03 | 3.79 | qfq | 24,714,259 | 99,679,618 | 0.00% |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | 3.79 | qfq | 27,528,839 | 109,733,475 | 2.54% |
| 2024-04-23 | 3.96 | 3.98 | 3.91 | 3.93 | 3.69 | qfq | 21,350,910 | 84,090,938 | -0.25% |
| 2024-04-22 | 4.00 | 4.07 | 3.93 | 3.94 | 3.70 | qfq | 26,289,700 | 104,610,651 | -1.50% |
| 2024-04-19 | 4.06 | 4.15 | 3.97 | 4.00 | 3.76 | qfq | 37,458,186 | 151,371,610 | -1.96% |
| 2024-04-18 | 4.19 | 4.23 | 4.07 | 4.08 | 3.83 | qfq | 52,687,365 | 217,462,608 | -1.45% |
| 2024-04-17 | 3.82 | 4.14 | 3.82 | 4.14 | 3.89 | qfq | 69,539,300 | 282,266,017 | 10.11% |
| 2024-04-16 | 4.02 | 4.20 | 3.75 | 3.76 | 3.53 | qfq | 54,834,559 | 214,044,156 | -7.84% |
| 2024-04-15 | 4.26 | 4.31 | 3.92 | 4.08 | 3.83 | qfq | 56,949,100 | 234,178,746 | -5.12% |
| 2024-04-12 | 4.50 | 4.58 | 4.28 | 4.30 | 4.04 | qfq | 62,496,600 | 274,346,337 | -4.44% |
| 2024-04-11 | 4.51 | 4.65 | 4.36 | 4.50 | 4.23 | qfq | 68,082,314 | 307,802,892 | -1.53% |
| 2024-04-10 | 4.76 | 4.78 | 4.56 | 4.57 | 4.29 | qfq | 64,725,365 | 300,712,047 | -5.38% |
| 2024-04-09 | 4.80 | 4.83 | 4.56 | 4.83 | 4.54 | qfq | 81,009,995 | 381,809,655 | -1.02% |
| 2024-04-08 | 4.75 | 4.94 | 4.70 | 4.88 | 4.59 | qfq | 130,944,182 | 635,404,521 | 2.31% |
| 2024-04-03 | 4.75 | 4.94 | 4.64 | 4.77 | 4.48 | qfq | 112,620,731 | 539,015,487 | -1.45% |
| 2024-04-02 | 4.66 | 5.01 | 4.61 | 4.84 | 4.55 | qfq | 148,046,241 | 716,008,336 | 3.42% |
| 2024-04-01 | 4.64 | 4.76 | 4.60 | 4.68 | 4.40 | qfq | 126,747,681 | 591,048,851 | -0.64% |
| 2024-03-29 | 5.11 | 5.11 | 4.69 | 4.71 | 4.43 | qfq | 182,438,329 | 879,763,871 | 0.86% |
| 2024-03-28 | 4.50 | 4.74 | 4.40 | 4.67 | 4.39 | qfq | 154,006,410 | 711,328,649 | 2.19% |
| 2024-03-27 | 4.92 | 4.92 | 4.50 | 4.57 | 4.29 | qfq | 171,288,855 | 795,791,851 | -8.23% |
| 2024-03-26 | 4.60 | 4.98 | 4.50 | 4.98 | 4.68 | qfq | 183,949,479 | 882,741,525 | 9.93% |
| 2024-03-25 | 4.10 | 4.53 | 4.09 | 4.53 | 4.26 | qfq | 95,293,337 | 420,001,424 | 9.95% |
| 2024-03-22 | 4.22 | 4.26 | 4.09 | 4.12 | 3.87 | qfq | 28,995,842 | 120,266,693 | -3.29% |
| 2024-03-21 | 4.30 | 4.32 | 4.20 | 4.26 | 4.00 | qfq | 23,166,153 | 98,576,226 | -0.70% |
| 2024-03-20 | 4.23 | 4.32 | 4.22 | 4.29 | 4.03 | qfq | 25,639,494 | 109,588,096 | 0.70% |
| 2024-03-19 | 4.33 | 4.34 | 4.24 | 4.26 | 4.00 | qfq | 29,672,707 | 126,760,740 | -1.84% |
| 2024-03-18 | 4.26 | 4.35 | 4.22 | 4.34 | 4.08 | qfq | 36,324,520 | 155,536,686 | 2.12% |
| 2024-03-15 | 4.19 | 4.26 | 4.10 | 4.25 | 3.99 | qfq | 30,646,138 | 128,260,240 | 1.43% |
| 2024-03-14 | 4.25 | 4.32 | 4.13 | 4.19 | 3.94 | qfq | 36,278,045 | 153,711,202 | -1.87% |
| 2024-03-13 | 4.21 | 4.31 | 4.16 | 4.27 | 4.01 | qfq | 42,927,038 | 182,732,580 | 1.91% |
| 2024-03-12 | 4.17 | 4.24 | 4.13 | 4.19 | 3.94 | qfq | 31,602,890 | 131,974,441 | 0.96% |
| 2024-03-11 | 4.12 | 4.17 | 4.05 | 4.15 | 3.90 | qfq | 29,422,467 | 120,613,659 | 1.22% |
| 2024-03-08 | 4.15 | 4.18 | 4.04 | 4.10 | 3.85 | qfq | 38,294,627 | 156,639,856 | -2.15% |
| 2024-03-07 | 4.19 | 4.40 | 4.17 | 4.19 | 3.94 | qfq | 51,013,149 | 218,052,089 | -0.48% |
| 2024-03-06 | 4.28 | 4.30 | 4.15 | 4.21 | 3.96 | qfq | 43,658,951 | 184,039,181 | -1.86% |
| 2024-03-05 | 4.39 | 4.46 | 4.26 | 4.29 | 4.03 | qfq | 83,757,733 | 363,253,212 | -5.51% |
| 2024-03-04 | 4.18 | 4.54 | 4.09 | 4.54 | 4.27 | qfq | 59,748,534 | 261,318,419 | 9.93% |
| 2024-03-01 | 4.12 | 4.16 | 4.03 | 4.13 | 3.88 | qfq | 24,081,891 | 98,477,983 | 1.23% |
| 2024-02-29 | 3.91 | 4.09 | 3.91 | 4.08 | 3.83 | qfq | 24,621,325 | 99,519,697 | 1.49% |
| 2024-02-28 | 4.23 | 4.31 | 4.01 | 4.02 | 3.78 | qfq | 32,158,877 | 134,528,769 | -4.29% |
| 2024-02-27 | 4.13 | 4.23 | 4.07 | 4.20 | 3.95 | qfq | 35,306,254 | 147,195,826 | 0.24% |
| 2024-02-26 | 4.33 | 4.34 | 4.11 | 4.19 | 3.94 | qfq | 67,816,128 | 283,572,669 | -4.77% |
| 2024-02-23 | 4.40 | 4.45 | 4.33 | 4.40 | 4.13 | qfq | 8,071,176 | 35,410,046 | -0.45% |
| 2024-02-22 | 4.35 | 4.44 | 4.34 | 4.42 | 4.15 | qfq | 7,050,000 | 30,927,253 | 0.23% |
| 2024-02-21 | 4.34 | 4.57 | 4.26 | 4.41 | 4.14 | qfq | 10,188,600 | 45,252,848 | 1.85% |
| 2024-02-20 | 4.20 | 4.35 | 4.19 | 4.33 | 4.07 | qfq | 9,063,092 | 38,914,133 | 1.64% |
| 2024-02-19 | 4.24 | 4.30 | 4.19 | 4.26 | 4.00 | qfq | 14,462,808 | 61,339,043 | 0.47% |
| 2024-02-08 | 4.42 | 4.44 | 4.14 | 4.24 | 3.98 | qfq | 23,908,880 | 102,665,613 | 1.44% |
| 2024-02-07 | 3.89 | 4.18 | 3.78 | 4.18 | 3.93 | qfq | 13,836,261 | 56,033,482 | 10.00% |
| 2024-02-06 | 3.34 | 3.88 | 3.34 | 3.80 | 3.57 | qfq | 13,899,316 | 50,682,811 | 6.44% |
| 2024-02-05 | 3.97 | 3.97 | 3.57 | 3.57 | 3.35 | qfq | 13,669,100 | 49,856,237 | -10.08% |
| 2024-02-02 | 4.18 | 4.23 | 3.85 | 3.97 | 3.73 | qfq | 8,337,100 | 33,627,655 | -5.02% |
| 2024-02-01 | 4.21 | 4.29 | 4.08 | 4.18 | 3.93 | qfq | 5,684,930 | 23,788,555 | -1.18% |
| 2024-01-31 | 4.42 | 4.42 | 4.20 | 4.23 | 3.97 | qfq | 5,731,900 | 24,665,554 | -4.30% |
| 2024-01-30 | 4.49 | 4.55 | 4.41 | 4.42 | 4.15 | qfq | 5,853,500 | 26,303,571 | -2.64% |
| 2024-01-29 | 4.61 | 4.65 | 4.54 | 4.54 | 4.27 | qfq | 6,510,400 | 29,817,089 | -1.52% |
| 2024-01-26 | 4.56 | 4.66 | 4.55 | 4.61 | 4.33 | qfq | 5,293,200 | 24,414,609 | 0.66% |
| 2024-01-25 | 4.35 | 4.58 | 4.32 | 4.58 | 4.30 | qfq | 7,056,550 | 31,508,678 | 5.53% |
| 2024-01-24 | 4.26 | 4.35 | 4.19 | 4.34 | 4.08 | qfq | 5,201,800 | 22,215,173 | 2.60% |
| 2024-01-23 | 4.18 | 4.24 | 4.08 | 4.23 | 3.97 | qfq | 6,404,970 | 26,761,870 | 1.68% |
| 2024-01-22 | 4.43 | 4.43 | 4.13 | 4.16 | 3.91 | qfq | 7,616,471 | 32,702,533 | -6.09% |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.43 | 4.16 | qfq | 3,967,900 | 17,605,492 | -1.12% |
| 2024-01-18 | 4.50 | 4.55 | 4.33 | 4.48 | 4.21 | qfq | 8,006,342 | 35,447,113 | -1.75% |
| 2024-01-17 | 4.70 | 4.72 | 4.56 | 4.56 | 4.28 | qfq | 3,583,100 | 16,648,546 | -3.18% |
| 2024-01-16 | 4.78 | 4.78 | 4.65 | 4.71 | 4.43 | qfq | 4,993,107 | 23,511,682 | -1.46% |
| 2024-01-15 | 4.76 | 4.81 | 4.73 | 4.78 | 4.49 | qfq | 5,222,500 | 24,976,297 | 0.21% |
| 2024-01-12 | 4.80 | 4.85 | 4.77 | 4.77 | 4.48 | qfq | 4,789,500 | 23,013,079 | -0.42% |
| 2024-01-11 | 4.78 | 4.82 | 4.73 | 4.79 | 4.50 | qfq | 6,412,300 | 30,615,429 | 1.05% |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.74 | 4.45 | qfq | 6,040,400 | 28,594,370 | 0.21% |
| 2024-01-09 | 4.69 | 4.80 | 4.68 | 4.73 | 4.44 | qfq | 5,930,400 | 28,132,702 | 0.64% |
| 2024-01-08 | 4.78 | 4.79 | 4.69 | 4.70 | 4.42 | qfq | 5,657,113 | 26,795,432 | -2.08% |
| 2024-01-05 | 4.85 | 4.89 | 4.75 | 4.80 | 4.51 | qfq | 7,015,450 | 33,820,415 | -1.64% |
| 2024-01-04 | 4.91 | 4.94 | 4.84 | 4.88 | 4.59 | qfq | 7,200,350 | 35,136,295 | -1.21% |
| 2024-01-03 | 4.90 | 4.98 | 4.89 | 4.94 | 4.64 | qfq | 7,789,851 | 38,465,178 | 0.20% |
| 2024-01-02 | 5.00 | 5.01 | 4.89 | 4.93 | 4.63 | qfq | 12,980,750 | 64,031,403 | -1.60% |
| 2023-12-29 | 4.77 | 5.04 | 4.76 | 5.01 | 4.71 | qfq | 16,962,271 | 83,488,660 | 3.73% |
| 2023-12-28 | 4.67 | 4.95 | 4.67 | 4.83 | 4.54 | qfq | 16,082,220 | 77,115,958 | 3.87% |
| 2023-12-27 | 4.62 | 4.65 | 4.55 | 4.65 | 4.37 | qfq | 4,270,900 | 19,654,241 | 1.09% |
| 2023-12-26 | 4.63 | 4.69 | 4.59 | 4.60 | 4.32 | qfq | 4,788,500 | 22,164,245 | -1.29% |
| 2023-12-25 | 4.60 | 4.75 | 4.56 | 4.66 | 4.38 | qfq | 8,144,500 | 37,982,583 | 1.08% |
| 2023-12-22 | 4.63 | 4.66 | 4.57 | 4.61 | 4.33 | qfq | 5,133,900 | 23,693,919 | -0.65% |
| 2023-12-21 | 4.60 | 4.69 | 4.56 | 4.64 | 4.36 | qfq | 5,018,300 | 23,175,734 | 0.43% |
| 2023-12-20 | 4.67 | 4.70 | 4.62 | 4.62 | 4.34 | qfq | 3,813,800 | 17,775,944 | -1.07% |
| 2023-12-19 | 4.61 | 4.68 | 4.61 | 4.67 | 4.39 | qfq | 5,947,300 | 27,663,662 | 1.30% |
| 2023-12-18 | 4.66 | 4.68 | 4.60 | 4.61 | 4.33 | qfq | 6,259,300 | 29,051,551 | -1.07% |
| 2023-12-15 | 4.72 | 4.73 | 4.64 | 4.66 | 4.38 | qfq | 4,886,700 | 22,900,810 | -0.43% |
| 2023-12-14 | 4.68 | 4.74 | 4.67 | 4.68 | 4.40 | qfq | 6,268,200 | 29,536,714 | 0.21% |
| 2023-12-13 | 4.78 | 4.78 | 4.67 | 4.67 | 4.39 | qfq | 6,378,100 | 30,104,584 | -1.89% |
| 2023-12-12 | 4.80 | 4.80 | 4.73 | 4.76 | 4.47 | qfq | 7,303,240 | 34,774,078 | -1.24% |
| 2023-12-11 | 4.79 | 4.83 | 4.72 | 4.82 | 4.53 | qfq | 9,791,700 | 46,831,786 | -0.21% |
| 2023-12-08 | 4.82 | 4.84 | 4.71 | 4.83 | 4.54 | qfq | 12,988,201 | 61,955,317 | 0.21% |
| 2023-12-07 | 4.85 | 4.86 | 4.79 | 4.82 | 4.53 | qfq | 7,127,790 | 34,311,800 | -0.82% |
| 2023-12-06 | 4.88 | 4.90 | 4.84 | 4.86 | 4.57 | qfq | 4,830,500 | 23,513,005 | 0.21% |
| 2023-12-05 | 4.93 | 4.93 | 4.85 | 4.85 | 4.56 | qfq | 5,183,800 | 25,363,896 | -1.62% |
| 2023-12-04 | 5.01 | 5.02 | 4.92 | 4.93 | 4.63 | qfq | 5,482,100 | 27,160,159 | -1.00% |
| 2023-12-01 | 4.95 | 4.99 | 4.93 | 4.98 | 4.68 | qfq | 5,146,000 | 25,533,378 | 0.40% |
| 2023-11-30 | 5.00 | 5.00 | 4.91 | 4.96 | 4.66 | qfq | 4,839,700 | 23,970,864 | -0.60% |
| 2023-11-29 | 5.03 | 5.04 | 4.97 | 4.99 | 4.69 | qfq | 5,479,946 | 27,395,013 | -0.80% |
| 2023-11-28 | 4.93 | 5.04 | 4.91 | 5.03 | 4.73 | qfq | 8,995,400 | 45,012,678 | 1.62% |
| 2023-11-27 | 4.94 | 4.97 | 4.89 | 4.95 | 4.65 | qfq | 6,302,100 | 31,047,580 | -0.20% |
| 2023-11-24 | 5.00 | 5.02 | 4.93 | 4.96 | 4.66 | qfq | 6,782,700 | 33,647,749 | -1.00% |
| 2023-11-23 | 4.99 | 5.04 | 4.96 | 5.01 | 4.71 | qfq | 7,107,400 | 35,556,817 | 0.20% |
| 2023-11-22 | 5.07 | 5.09 | 5.00 | 5.00 | 4.70 | qfq | 8,139,000 | 41,011,990 | -1.57% |
| 2023-11-21 | 5.09 | 5.14 | 5.07 | 5.08 | 4.77 | qfq | 12,581,400 | 64,171,891 | 0.00% |
| 2023-11-20 | 5.09 | 5.13 | 5.04 | 5.08 | 4.77 | qfq | 6,874,530 | 34,899,114 | -0.20% |
| 2023-11-17 | 5.04 | 5.11 | 5.02 | 5.09 | 4.78 | qfq | 7,326,800 | 37,176,425 | 0.99% |
| 2023-11-16 | 5.06 | 5.09 | 5.03 | 5.04 | 4.74 | qfq | 5,985,100 | 30,256,889 | -0.59% |
| 2023-11-15 | 5.11 | 5.11 | 5.06 | 5.07 | 4.76 | qfq | 6,685,800 | 33,934,882 | 0.00% |
| 2023-11-14 | 5.02 | 5.09 | 4.98 | 5.07 | 4.76 | qfq | 9,472,400 | 47,732,451 | 1.20% |
| 2023-11-13 | 4.98 | 5.01 | 4.92 | 5.01 | 4.71 | qfq | 5,966,500 | 29,639,139 | 1.42% |
| 2023-11-10 | 4.91 | 4.97 | 4.90 | 4.94 | 4.64 | qfq | 5,898,600 | 29,088,678 | 0.00% |
| 2023-11-09 | 5.00 | 5.02 | 4.92 | 4.94 | 4.64 | qfq | 8,557,400 | 42,376,373 | -1.59% |
| 2023-11-08 | 5.06 | 5.06 | 4.98 | 5.02 | 4.72 | qfq | 9,680,800 | 48,623,090 | -0.79% |
| 2023-11-07 | 5.08 | 5.09 | 5.00 | 5.06 | 4.75 | qfq | 10,123,200 | 51,084,036 | -0.59% |
| 2023-11-06 | 5.07 | 5.12 | 5.05 | 5.09 | 4.78 | qfq | 11,226,600 | 57,003,931 | 0.39% |
| 2023-11-03 | 5.03 | 5.12 | 4.98 | 5.07 | 4.76 | qfq | 12,980,000 | 65,779,574 | 1.00% |
| 2023-11-02 | 5.13 | 5.14 | 5.01 | 5.02 | 4.72 | qfq | 20,022,699 | 101,216,657 | -3.46% |
| 2023-11-01 | 5.01 | 5.25 | 4.98 | 5.20 | 4.89 | qfq | 27,478,130 | 141,520,279 | 4.21% |
| 2023-10-31 | 5.04 | 5.07 | 4.98 | 4.99 | 4.69 | qfq | 6,055,500 | 30,408,154 | -0.99% |
| 2023-10-30 | 5.00 | 5.14 | 4.99 | 5.04 | 4.74 | qfq | 9,068,100 | 45,688,348 | 1.20% |
| 2023-10-27 | 4.96 | 5.03 | 4.90 | 4.98 | 4.68 | qfq | 7,706,570 | 38,450,458 | 0.40% |
| 2023-10-26 | 4.91 | 4.97 | 4.86 | 4.96 | 4.66 | qfq | 5,305,900 | 26,176,430 | 1.02% |
| 2023-10-25 | 4.91 | 4.97 | 4.89 | 4.91 | 4.61 | qfq | 4,911,100 | 24,221,777 | 0.41% |
| 2023-10-24 | 4.79 | 4.90 | 4.74 | 4.89 | 4.59 | qfq | 5,465,600 | 26,508,724 | 2.52% |
| 2023-10-23 | 4.84 | 4.89 | 4.74 | 4.77 | 4.48 | qfq | 5,352,635 | 25,692,731 | -2.25% |
| 2023-10-20 | 4.91 | 4.94 | 4.86 | 4.88 | 4.59 | qfq | 4,359,300 | 21,356,088 | -0.81% |
| 2023-10-19 | 4.96 | 5.00 | 4.91 | 4.92 | 4.62 | qfq | 4,657,800 | 23,047,255 | -0.40% |
| 2023-10-18 | 4.99 | 5.00 | 4.91 | 4.94 | 4.64 | qfq | 5,378,903 | 26,608,152 | -1.00% |
| 2023-10-17 | 5.00 | 5.03 | 4.97 | 4.99 | 4.69 | qfq | 4,412,792 | 22,035,859 | -0.60% |
| 2023-10-16 | 5.00 | 5.11 | 4.98 | 5.02 | 4.72 | qfq | 5,870,351 | 29,516,836 | -0.20% |
| 2023-10-13 | 5.07 | 5.08 | 4.99 | 5.03 | 4.73 | qfq | 4,503,651 | 22,652,729 | -0.79% |
| 2023-10-12 | 5.03 | 5.11 | 5.03 | 5.07 | 4.76 | qfq | 5,086,800 | 25,757,198 | 1.20% |
| 2023-10-11 | 5.06 | 5.07 | 4.99 | 5.01 | 4.71 | qfq | 6,065,200 | 30,428,829 | -0.99% |
| 2023-10-10 | 5.08 | 5.10 | 5.03 | 5.06 | 4.75 | qfq | 5,432,200 | 27,466,861 | 0.00% |
| 2023-10-09 | 5.15 | 5.15 | 5.02 | 5.06 | 4.75 | qfq | 6,687,200 | 33,928,348 | -1.94% |
| 2023-09-28 | 5.08 | 5.22 | 5.08 | 5.16 | 4.85 | qfq | 6,720,530 | 34,772,097 | 0.98% |
| 2023-09-27 | 5.08 | 5.15 | 5.08 | 5.11 | 4.80 | qfq | 6,117,550 | 31,304,162 | -0.20% |
| 2023-09-26 | 5.17 | 5.19 | 5.11 | 5.12 | 4.81 | qfq | 7,803,897 | 40,111,514 | -1.54% |
| 2023-09-25 | 5.37 | 5.37 | 5.17 | 5.20 | 4.89 | qfq | 11,259,842 | 58,778,421 | -3.17% |
| 2023-09-22 | 5.28 | 5.39 | 5.26 | 5.37 | 5.05 | qfq | 6,971,694 | 37,171,103 | 1.32% |
| 2023-09-21 | 5.35 | 5.40 | 5.28 | 5.30 | 4.98 | qfq | 7,972,600 | 42,453,428 | -1.12% |
| 2023-09-20 | 5.48 | 5.50 | 5.36 | 5.36 | 5.04 | qfq | 14,362,100 | 77,695,037 | -3.07% |
| 2023-09-19 | 5.57 | 5.66 | 5.52 | 5.53 | 5.20 | qfq | 9,126,100 | 50,962,573 | -1.25% |
| 2023-09-18 | 5.55 | 5.65 | 5.50 | 5.60 | 5.26 | qfq | 12,280,302 | 68,426,735 | -0.18% |
| 2023-09-15 | 5.50 | 5.69 | 5.50 | 5.61 | 5.27 | qfq | 20,114,901 | 113,131,965 | 2.00% |
| 2023-09-14 | 5.51 | 5.61 | 5.47 | 5.50 | 5.17 | qfq | 8,675,400 | 47,908,771 | 0.18% |
| 2023-09-13 | 5.54 | 5.55 | 5.45 | 5.49 | 5.16 | qfq | 6,717,092 | 36,854,080 | -0.36% |
| 2023-09-12 | 5.60 | 5.62 | 5.49 | 5.51 | 5.18 | qfq | 8,214,400 | 45,450,434 | -2.13% |
| 2023-09-11 | 5.52 | 5.63 | 5.44 | 5.63 | 5.29 | qfq | 8,632,800 | 48,004,662 | 1.44% |
| 2023-09-08 | 5.52 | 5.59 | 5.51 | 5.55 | 5.21 | qfq | 6,284,700 | 34,861,361 | 0.00% |
| 2023-09-07 | 5.58 | 5.64 | 5.51 | 5.55 | 5.21 | qfq | 10,431,340 | 58,066,718 | -1.60% |
| 2023-09-06 | 5.68 | 5.73 | 5.61 | 5.64 | 5.30 | qfq | 10,566,440 | 59,666,850 | -0.70% |
| 2023-09-05 | 5.84 | 5.84 | 5.65 | 5.68 | 5.34 | qfq | 12,088,500 | 68,917,776 | -2.74% |
| 2023-09-04 | 5.72 | 5.88 | 5.71 | 5.84 | 5.49 | qfq | 16,088,866 | 93,336,777 | 2.82% |
| 2023-09-01 | 5.73 | 5.81 | 5.66 | 5.68 | 5.34 | qfq | 12,737,300 | 72,845,941 | -1.22% |
| 2023-08-31 | 5.91 | 5.92 | 5.68 | 5.75 | 5.40 | qfq | 16,565,004 | 95,215,571 | -2.54% |
| 2023-08-30 | 5.85 | 6.00 | 5.77 | 5.90 | 5.54 | qfq | 23,102,572 | 135,760,204 | -0.17% |
| 2023-08-29 | 5.60 | 5.93 | 5.50 | 5.91 | 5.55 | qfq | 26,955,526 | 155,606,125 | 4.42% |
| 2023-08-28 | 6.05 | 6.13 | 5.63 | 5.66 | 5.32 | qfq | 30,011,000 | 175,156,271 | -2.75% |
| 2023-08-25 | 5.80 | 5.96 | 5.67 | 5.82 | 5.47 | qfq | 28,146,200 | 164,438,062 | -4.43% |
| 2023-08-24 | 5.85 | 6.44 | 5.84 | 6.09 | 5.72 | qfq | 41,964,139 | 259,352,624 | 4.10% |
| 2023-08-23 | 6.05 | 6.10 | 5.77 | 5.85 | 5.50 | qfq | 30,283,400 | 179,186,062 | -5.03% |
| 2023-08-22 | 6.06 | 6.23 | 5.94 | 6.16 | 5.79 | qfq | 31,568,100 | 192,295,350 | 2.84% |
| 2023-08-21 | 6.02 | 6.17 | 5.97 | 5.99 | 5.63 | qfq | 23,056,600 | 139,193,146 | -1.96% |
| 2023-08-18 | 6.31 | 6.33 | 6.06 | 6.11 | 5.74 | qfq | 36,535,945 | 225,621,469 | -3.93% |
| 2023-08-17 | 6.20 | 6.63 | 6.09 | 6.36 | 5.98 | qfq | 61,729,589 | 390,865,559 | 1.76% |
| 2023-08-16 | 6.19 | 6.49 | 6.02 | 6.25 | 5.87 | qfq | 75,604,191 | 472,830,192 | 0.97% |
| 2023-08-15 | 5.65 | 6.19 | 5.64 | 6.19 | 5.82 | qfq | 56,294,004 | 342,063,393 | 9.95% |
| 2023-08-14 | 5.60 | 5.71 | 5.56 | 5.63 | 5.29 | qfq | 23,974,840 | 134,810,221 | -2.60% |
| 2023-08-11 | 6.00 | 6.10 | 5.71 | 5.78 | 5.43 | qfq | 36,552,084 | 215,131,373 | -2.36% |
| 2023-08-10 | 6.22 | 6.23 | 5.92 | 5.92 | 5.56 | qfq | 51,873,763 | 314,053,302 | -7.36% |
| 2023-08-09 | 6.14 | 6.68 | 5.92 | 6.39 | 6.00 | qfq | 75,874,696 | 470,443,993 | 0.95% |
| 2023-08-08 | 6.20 | 6.79 | 6.10 | 6.33 | 5.95 | qfq | 92,497,863 | 598,832,559 | 1.28% |
| 2023-08-07 | 5.53 | 6.25 | 5.45 | 6.25 | 5.87 | qfq | 58,540,006 | 340,712,226 | 10.04% |
| 2023-08-04 | 5.47 | 5.84 | 5.35 | 5.68 | 5.34 | qfq | 46,781,912 | 258,046,910 | 1.25% |
| 2023-08-03 | 5.51 | 5.73 | 5.51 | 5.61 | 5.27 | qfq | 50,882,150 | 282,473,137 | -8.33% |
| 2023-08-02 | 6.42 | 6.42 | 6.00 | 6.12 | 5.75 | qfq | 74,875,592 | 467,996,989 | 4.79% |
| 2023-08-01 | 5.30 | 5.84 | 5.26 | 5.84 | 5.49 | qfq | 18,900,070 | 106,094,136 | 9.98% |
| 2023-07-31 | 5.24 | 5.35 | 5.21 | 5.31 | 4.99 | qfq | 7,439,480 | 39,231,061 | 1.34% |
| 2023-07-28 | 5.17 | 5.35 | 5.12 | 5.24 | 4.92 | qfq | 9,132,700 | 47,648,197 | 1.75% |
| 2023-07-27 | 5.16 | 5.18 | 5.12 | 5.15 | 4.84 | qfq | 3,914,000 | 20,150,964 | -0.39% |
| 2023-07-26 | 5.18 | 5.19 | 5.08 | 5.17 | 4.86 | qfq | 5,420,400 | 27,866,487 | 0.19% |
| 2023-07-25 | 5.12 | 5.19 | 5.09 | 5.16 | 4.85 | qfq | 4,974,537 | 25,625,042 | 1.57% |
| 2023-07-24 | 5.13 | 5.15 | 5.01 | 5.08 | 4.77 | qfq | 4,375,600 | 22,250,096 | -0.59% |
| 2023-07-21 | 5.14 | 5.22 | 5.09 | 5.11 | 4.80 | qfq | 6,286,834 | 32,327,429 | -0.97% |
| 2023-07-20 | 5.10 | 5.20 | 5.07 | 5.16 | 4.85 | qfq | 6,449,500 | 33,258,911 | 1.57% |
| 2023-07-19 | 5.06 | 5.11 | 5.03 | 5.08 | 4.77 | qfq | 3,236,804 | 16,437,678 | 0.40% |
| 2023-07-18 | 5.00 | 5.08 | 4.94 | 5.06 | 4.75 | qfq | 4,681,538 | 23,580,052 | 1.61% |
| 2023-07-17 | 4.94 | 4.99 | 4.88 | 4.98 | 4.68 | qfq | 3,355,802 | 16,572,304 | 0.61% |