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
五洲交通600368.SH
最近收盘价3.822026-07-17
最近交易日2026-07-17
成交量（股）28,991,100
成交额（元）112,478,291
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.139 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.131 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.107 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | stock_dividend | — | 0.3 | — | — | 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 | 3.86 | 3.94 | 3.81 | 3.82 | 3.82 | qfq | 28,991,100 | 112,478,291 | -1.04% |
| 2026-07-16 | 3.82 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 17,593,266 | 67,909,729 | 0.78% |
| 2026-07-15 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 18,069,012 | 68,946,065 | -0.26% |
| 2026-07-14 | 3.69 | 3.85 | 3.66 | 3.84 | 3.84 | qfq | 25,333,695 | 95,495,395 | 4.07% |
| 2026-07-13 | 3.67 | 3.75 | 3.60 | 3.69 | 3.69 | qfq | 20,313,262 | 74,730,715 | 2.22% |
| 2026-07-10 | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | qfq | 11,795,072 | 42,256,081 | 1.69% |
| 2026-07-09 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | qfq | 6,901,589 | 24,348,341 | 0.28% |
| 2026-07-08 | 3.51 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 7,918,770 | 27,874,182 | 0.85% |
| 2026-07-07 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 9,193,016 | 32,326,888 | -1.40% |
| 2026-07-06 | 3.52 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 11,967,602 | 42,341,428 | 2.59% |
| 2026-07-03 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | qfq | 6,142,430 | 21,344,963 | 0.58% |
| 2026-07-02 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 7,934,676 | 27,374,233 | 0.88% |
| 2026-07-01 | 3.37 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 8,278,386 | 28,212,362 | 2.09% |
| 2026-06-30 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 8,247,580 | 27,699,488 | -4.29% |
| 2026-06-29 | 3.47 | 3.52 | 3.40 | 3.50 | 3.36 | qfq | 11,187,508 | 38,752,051 | 0.86% |
| 2026-06-26 | 3.49 | 3.53 | 3.47 | 3.47 | 3.33 | qfq | 9,451,640 | 33,061,067 | -1.14% |
| 2026-06-25 | 3.55 | 3.56 | 3.48 | 3.51 | 3.37 | qfq | 7,335,825 | 25,791,708 | -1.40% |
| 2026-06-24 | 3.53 | 3.57 | 3.51 | 3.56 | 3.42 | qfq | 6,990,282 | 24,716,237 | 0.00% |
| 2026-06-23 | 3.53 | 3.59 | 3.50 | 3.56 | 3.42 | qfq | 10,578,111 | 37,686,846 | 1.42% |
| 2026-06-22 | 3.49 | 3.52 | 3.39 | 3.51 | 3.37 | qfq | 13,442,870 | 46,428,912 | 0.00% |
| 2026-06-18 | 3.65 | 3.65 | 3.45 | 3.51 | 3.37 | qfq | 24,307,026 | 85,785,703 | -3.84% |
| 2026-06-17 | 3.72 | 3.74 | 3.62 | 3.65 | 3.51 | qfq | 13,488,145 | 49,572,915 | -2.41% |
| 2026-06-16 | 3.75 | 3.76 | 3.72 | 3.74 | 3.59 | qfq | 8,158,183 | 30,457,721 | -0.53% |
| 2026-06-15 | 3.73 | 3.79 | 3.72 | 3.76 | 3.61 | qfq | 10,777,430 | 40,476,327 | -0.53% |
| 2026-06-12 | 3.75 | 3.78 | 3.74 | 3.78 | 3.63 | qfq | 9,969,537 | 37,521,413 | 1.07% |
| 2026-06-11 | 3.80 | 3.81 | 3.73 | 3.74 | 3.59 | qfq | 12,834,252 | 48,161,340 | -2.09% |
| 2026-06-10 | 3.86 | 3.86 | 3.79 | 3.82 | 3.67 | qfq | 12,627,098 | 48,165,007 | -1.04% |
| 2026-06-09 | 3.86 | 3.87 | 3.83 | 3.86 | 3.71 | qfq | 7,568,972 | 29,104,402 | 0.26% |
| 2026-06-08 | 3.91 | 3.92 | 3.82 | 3.85 | 3.70 | qfq | 19,714,318 | 76,261,054 | -2.28% |
| 2026-06-05 | 3.96 | 3.99 | 3.92 | 3.94 | 3.78 | qfq | 17,641,827 | 69,838,508 | -0.76% |
| 2026-06-04 | 4.02 | 4.10 | 3.96 | 3.97 | 3.81 | qfq | 26,343,056 | 105,490,593 | -1.98% |
| 2026-06-03 | 3.99 | 4.09 | 3.95 | 4.05 | 3.89 | qfq | 37,499,692 | 151,026,472 | 1.50% |
| 2026-06-02 | 3.98 | 4.01 | 3.96 | 3.99 | 3.83 | qfq | 16,691,462 | 66,542,968 | 0.00% |
| 2026-06-01 | 3.92 | 3.99 | 3.89 | 3.99 | 3.83 | qfq | 19,436,797 | 76,820,371 | 1.79% |
| 2026-05-29 | 3.88 | 3.94 | 3.85 | 3.92 | 3.76 | qfq | 16,749,319 | 65,411,600 | 1.03% |
| 2026-05-28 | 3.93 | 3.95 | 3.87 | 3.88 | 3.73 | qfq | 15,248,152 | 59,600,872 | -1.27% |
| 2026-05-27 | 3.92 | 3.98 | 3.91 | 3.93 | 3.77 | qfq | 12,668,705 | 49,854,791 | 0.26% |
| 2026-05-26 | 3.94 | 3.95 | 3.90 | 3.92 | 3.76 | qfq | 9,302,959 | 36,510,855 | -1.01% |
| 2026-05-25 | 3.91 | 3.96 | 3.90 | 3.96 | 3.80 | qfq | 12,747,956 | 50,149,210 | 1.28% |
| 2026-05-22 | 3.95 | 3.98 | 3.88 | 3.91 | 3.75 | qfq | 12,839,055 | 50,304,564 | -0.26% |
| 2026-05-21 | 3.92 | 3.99 | 3.90 | 3.92 | 3.76 | qfq | 18,323,315 | 72,347,753 | 0.26% |
| 2026-05-20 | 3.96 | 3.96 | 3.90 | 3.91 | 3.75 | qfq | 9,615,052 | 37,697,899 | -1.26% |
| 2026-05-19 | 3.90 | 3.97 | 3.89 | 3.96 | 3.80 | qfq | 13,087,477 | 51,601,029 | 1.54% |
| 2026-05-18 | 3.88 | 3.90 | 3.87 | 3.90 | 3.75 | qfq | 9,873,420 | 38,395,428 | 0.78% |
| 2026-05-15 | 3.91 | 3.92 | 3.86 | 3.87 | 3.72 | qfq | 18,178,358 | 70,727,323 | -1.02% |
| 2026-05-14 | 3.97 | 3.98 | 3.91 | 3.91 | 3.75 | qfq | 17,518,962 | 69,080,370 | -1.76% |
| 2026-05-13 | 3.95 | 3.99 | 3.94 | 3.98 | 3.82 | qfq | 13,216,259 | 52,490,535 | 0.51% |
| 2026-05-12 | 4.01 | 4.04 | 3.96 | 3.96 | 3.80 | qfq | 18,634,020 | 74,360,671 | -1.49% |
| 2026-05-11 | 4.07 | 4.09 | 3.99 | 4.02 | 3.86 | qfq | 30,378,795 | 122,121,393 | -2.19% |
| 2026-05-08 | 3.88 | 4.16 | 3.88 | 4.11 | 3.95 | qfq | 71,042,075 | 287,783,817 | 5.66% |
| 2026-05-07 | 3.89 | 3.90 | 3.88 | 3.89 | 3.74 | qfq | 6,977,936 | 27,134,218 | -0.26% |
| 2026-05-06 | 3.90 | 3.90 | 3.87 | 3.90 | 3.75 | qfq | 8,312,289 | 32,314,259 | 0.26% |
| 2026-04-30 | 3.90 | 3.91 | 3.86 | 3.89 | 3.74 | qfq | 8,321,977 | 32,313,173 | -0.26% |
| 2026-04-29 | 3.88 | 3.91 | 3.87 | 3.90 | 3.75 | qfq | 8,421,976 | 32,784,497 | 0.52% |
| 2026-04-28 | 3.85 | 3.88 | 3.84 | 3.88 | 3.73 | qfq | 9,104,788 | 35,152,305 | 0.52% |
| 2026-04-27 | 3.82 | 3.87 | 3.81 | 3.86 | 3.71 | qfq | 11,411,457 | 43,827,491 | 1.58% |
| 2026-04-24 | 3.82 | 3.83 | 3.79 | 3.80 | 3.65 | qfq | 10,540,298 | 40,114,443 | -0.52% |
| 2026-04-23 | 3.86 | 3.86 | 3.79 | 3.82 | 3.67 | qfq | 14,479,266 | 55,403,077 | -1.04% |
| 2026-04-22 | 3.86 | 3.88 | 3.85 | 3.86 | 3.71 | qfq | 4,671,586 | 18,028,849 | -0.52% |
| 2026-04-21 | 3.85 | 3.88 | 3.85 | 3.88 | 3.73 | qfq | 7,331,637 | 28,316,099 | 0.26% |
| 2026-04-20 | 3.86 | 3.87 | 3.84 | 3.87 | 3.72 | qfq | 11,877,945 | 45,783,700 | -0.77% |
| 2026-04-17 | 3.88 | 3.95 | 3.86 | 3.90 | 3.75 | qfq | 13,920,511 | 54,265,493 | 0.78% |
| 2026-04-16 | 3.87 | 3.88 | 3.85 | 3.87 | 3.72 | qfq | 6,839,684 | 26,443,065 | 0.00% |
| 2026-04-15 | 3.87 | 3.88 | 3.85 | 3.87 | 3.72 | qfq | 8,024,542 | 31,019,821 | 0.26% |
| 2026-04-14 | 3.85 | 3.86 | 3.83 | 3.86 | 3.71 | qfq | 6,142,759 | 23,616,427 | 0.52% |
| 2026-04-13 | 3.84 | 3.84 | 3.82 | 3.84 | 3.69 | qfq | 5,998,853 | 22,987,524 | -0.52% |
| 2026-04-10 | 3.86 | 3.87 | 3.84 | 3.86 | 3.71 | qfq | 8,525,803 | 32,879,590 | 0.78% |
| 2026-04-09 | 3.88 | 3.88 | 3.82 | 3.83 | 3.68 | qfq | 12,030,626 | 46,268,188 | -1.79% |
| 2026-04-08 | 3.85 | 3.95 | 3.84 | 3.90 | 3.75 | qfq | 17,603,299 | 68,516,183 | 2.09% |
| 2026-04-07 | 3.79 | 3.83 | 3.77 | 3.82 | 3.67 | qfq | 6,392,649 | 24,296,070 | 0.53% |
| 2026-04-03 | 3.88 | 3.88 | 3.78 | 3.80 | 3.65 | qfq | 10,517,306 | 40,138,916 | -2.06% |
| 2026-04-02 | 3.91 | 3.92 | 3.86 | 3.88 | 3.73 | qfq | 8,570,843 | 33,313,554 | -1.02% |
| 2026-04-01 | 3.94 | 3.96 | 3.90 | 3.92 | 3.76 | qfq | 8,344,722 | 32,658,942 | 0.00% |
| 2026-03-31 | 3.92 | 3.96 | 3.91 | 3.92 | 3.76 | qfq | 9,522,063 | 37,487,508 | 0.00% |
| 2026-03-30 | 3.89 | 3.92 | 3.85 | 3.92 | 3.76 | qfq | 6,706,327 | 26,094,343 | 0.00% |
| 2026-03-27 | 3.91 | 3.94 | 3.88 | 3.92 | 3.76 | qfq | 12,593,982 | 49,166,087 | -0.25% |
| 2026-03-26 | 3.92 | 3.97 | 3.90 | 3.93 | 3.77 | qfq | 16,085,447 | 63,382,621 | 0.00% |
| 2026-03-25 | 3.83 | 3.94 | 3.81 | 3.93 | 3.77 | qfq | 18,887,390 | 73,415,758 | 2.61% |
| 2026-03-24 | 3.81 | 3.84 | 3.76 | 3.83 | 3.68 | qfq | 13,053,919 | 49,565,369 | 1.59% |
| 2026-03-23 | 3.92 | 3.93 | 3.75 | 3.77 | 3.62 | qfq | 26,628,748 | 101,825,314 | -4.07% |
| 2026-03-20 | 4.00 | 4.00 | 3.93 | 3.93 | 3.77 | qfq | 19,349,835 | 76,592,120 | -1.50% |
| 2026-03-19 | 3.99 | 4.03 | 3.98 | 3.99 | 3.83 | qfq | 12,431,021 | 49,741,940 | -0.75% |
| 2026-03-18 | 4.05 | 4.06 | 3.99 | 4.02 | 3.86 | qfq | 17,078,631 | 68,550,614 | -0.99% |
| 2026-03-17 | 4.06 | 4.09 | 4.05 | 4.06 | 3.90 | qfq | 14,833,781 | 60,394,095 | 0.00% |
| 2026-03-16 | 4.06 | 4.09 | 4.04 | 4.06 | 3.90 | qfq | 14,073,658 | 57,134,469 | 0.00% |
| 2026-03-13 | 4.08 | 4.10 | 4.05 | 4.06 | 3.90 | qfq | 20,317,657 | 82,809,554 | -0.49% |
| 2026-03-12 | 4.06 | 4.09 | 4.05 | 4.08 | 3.92 | qfq | 18,896,714 | 77,015,600 | 0.49% |
| 2026-03-11 | 4.04 | 4.06 | 4.00 | 4.06 | 3.90 | qfq | 16,670,559 | 67,229,630 | 0.50% |
| 2026-03-10 | 4.06 | 4.06 | 4.02 | 4.04 | 3.88 | qfq | 12,579,433 | 50,779,158 | -0.25% |
| 2026-03-09 | 4.02 | 4.06 | 4.01 | 4.05 | 3.89 | qfq | 17,928,848 | 72,370,720 | 0.25% |
| 2026-03-06 | 3.99 | 4.05 | 3.98 | 4.04 | 3.88 | qfq | 14,382,259 | 57,821,229 | 1.00% |
| 2026-03-05 | 3.98 | 4.02 | 3.97 | 4.00 | 3.84 | qfq | 11,880,939 | 47,481,085 | 1.01% |
| 2026-03-04 | 4.03 | 4.04 | 3.95 | 3.96 | 3.80 | qfq | 22,883,066 | 91,186,411 | -1.98% |
| 2026-03-03 | 4.04 | 4.09 | 4.03 | 4.04 | 3.88 | qfq | 28,819,766 | 116,941,179 | 0.25% |
| 2026-03-02 | 4.02 | 4.07 | 4.00 | 4.03 | 3.87 | qfq | 19,610,301 | 79,146,011 | -0.49% |
| 2026-02-27 | 4.00 | 4.05 | 3.99 | 4.05 | 3.89 | qfq | 22,981,820 | 92,463,117 | 1.25% |
| 2026-02-26 | 4.01 | 4.02 | 3.98 | 4.00 | 3.84 | qfq | 10,994,286 | 43,911,348 | -0.25% |
| 2026-02-25 | 3.99 | 4.03 | 3.98 | 4.01 | 3.85 | qfq | 14,404,014 | 57,784,044 | 0.75% |
| 2026-02-24 | 3.97 | 3.99 | 3.96 | 3.98 | 3.82 | qfq | 9,148,313 | 36,383,721 | 0.76% |
| 2026-02-13 | 3.99 | 3.99 | 3.95 | 3.95 | 3.79 | qfq | 11,246,416 | 44,601,946 | -1.00% |
| 2026-02-12 | 4.04 | 4.04 | 3.98 | 3.99 | 3.83 | qfq | 14,453,667 | 57,814,418 | -0.99% |
| 2026-02-11 | 4.03 | 4.05 | 4.01 | 4.03 | 3.87 | qfq | 13,330,972 | 53,751,075 | 0.25% |
| 2026-02-10 | 4.04 | 4.04 | 4.01 | 4.02 | 3.86 | qfq | 11,193,149 | 45,007,907 | -0.25% |
| 2026-02-09 | 4.04 | 4.05 | 4.02 | 4.03 | 3.87 | qfq | 12,769,622 | 51,498,235 | 0.00% |
| 2026-02-06 | 4.05 | 4.05 | 4.01 | 4.03 | 3.87 | qfq | 11,621,713 | 46,842,804 | -0.25% |
| 2026-02-05 | 4.02 | 4.06 | 4.01 | 4.04 | 3.88 | qfq | 20,807,686 | 84,079,778 | 0.50% |
| 2026-02-04 | 3.97 | 4.03 | 3.96 | 4.02 | 3.86 | qfq | 15,800,932 | 63,274,603 | 1.26% |
| 2026-02-03 | 3.96 | 3.99 | 3.94 | 3.97 | 3.81 | qfq | 9,917,640 | 39,302,139 | 0.51% |
| 2026-02-02 | 4.01 | 4.04 | 3.94 | 3.95 | 3.79 | qfq | 16,531,463 | 66,018,652 | -1.99% |
| 2026-01-30 | 4.04 | 4.07 | 4.00 | 4.03 | 3.87 | qfq | 18,199,912 | 73,454,267 | -0.25% |
| 2026-01-29 | 4.02 | 4.06 | 4.00 | 4.04 | 3.88 | qfq | 19,967,260 | 80,442,981 | 0.25% |
| 2026-01-28 | 3.99 | 4.05 | 3.98 | 4.03 | 3.87 | qfq | 21,490,572 | 86,414,441 | 1.00% |
| 2026-01-27 | 4.03 | 4.03 | 3.96 | 3.99 | 3.83 | qfq | 13,556,302 | 53,994,552 | -0.99% |
| 2026-01-26 | 4.02 | 4.05 | 3.98 | 4.03 | 3.87 | qfq | 20,690,752 | 83,056,882 | 0.25% |
| 2026-01-23 | 4.04 | 4.04 | 4.01 | 4.02 | 3.86 | qfq | 15,481,584 | 62,265,890 | 0.00% |
| 2026-01-22 | 3.98 | 4.02 | 3.98 | 4.02 | 3.86 | qfq | 15,419,903 | 61,787,255 | 0.75% |
| 2026-01-21 | 3.98 | 3.99 | 3.96 | 3.99 | 3.83 | qfq | 10,565,918 | 42,032,062 | 0.00% |
| 2026-01-20 | 3.96 | 4.00 | 3.95 | 3.99 | 3.83 | qfq | 14,415,475 | 57,395,839 | 0.76% |
| 2026-01-19 | 3.95 | 3.97 | 3.94 | 3.96 | 3.80 | qfq | 9,922,703 | 39,285,313 | 0.00% |
| 2026-01-16 | 3.96 | 3.97 | 3.95 | 3.96 | 3.80 | qfq | 9,687,717 | 38,325,981 | 0.25% |
| 2026-01-15 | 3.96 | 3.98 | 3.95 | 3.95 | 3.79 | qfq | 9,659,940 | 38,236,843 | -0.75% |
| 2026-01-14 | 3.99 | 4.01 | 3.96 | 3.98 | 3.82 | qfq | 21,497,568 | 85,644,341 | -0.25% |
| 2026-01-13 | 3.98 | 4.03 | 3.96 | 3.99 | 3.83 | qfq | 20,940,186 | 83,524,665 | 0.25% |
| 2026-01-12 | 3.95 | 3.99 | 3.95 | 3.98 | 3.82 | qfq | 13,999,764 | 55,586,881 | 0.51% |
| 2026-01-09 | 3.95 | 3.96 | 3.94 | 3.96 | 3.80 | qfq | 12,047,442 | 47,595,373 | 0.00% |
| 2026-01-08 | 3.94 | 3.96 | 3.92 | 3.96 | 3.80 | qfq | 8,648,380 | 34,117,757 | 0.25% |
| 2026-01-07 | 3.97 | 3.98 | 3.94 | 3.95 | 3.79 | qfq | 10,232,000 | 40,506,340 | -0.50% |
| 2026-01-06 | 3.92 | 3.98 | 3.92 | 3.97 | 3.81 | qfq | 15,275,075 | 60,406,542 | 1.02% |
| 2026-01-05 | 3.91 | 3.93 | 3.90 | 3.93 | 3.77 | qfq | 12,665,565 | 49,557,851 | 0.26% |
| 2025-12-31 | 3.95 | 3.97 | 3.89 | 3.92 | 3.76 | qfq | 17,629,546 | 69,162,689 | -1.01% |
| 2025-12-30 | 4.00 | 4.01 | 3.95 | 3.96 | 3.80 | qfq | 15,878,436 | 62,981,778 | -1.49% |
| 2025-12-29 | 4.07 | 4.09 | 3.99 | 4.02 | 3.86 | qfq | 32,392,291 | 130,439,373 | -1.71% |
| 2025-12-26 | 3.98 | 4.13 | 3.97 | 4.09 | 3.93 | qfq | 48,594,987 | 197,126,961 | 2.25% |
| 2025-12-25 | 4.07 | 4.11 | 3.99 | 4.00 | 3.84 | qfq | 31,034,787 | 125,653,205 | 1.27% |
| 2025-12-24 | 3.93 | 3.96 | 3.91 | 3.95 | 3.79 | qfq | 5,813,876 | 22,887,821 | 0.51% |
| 2025-12-23 | 3.96 | 3.97 | 3.92 | 3.93 | 3.77 | qfq | 7,720,479 | 30,423,690 | -1.01% |
| 2025-12-22 | 3.93 | 3.98 | 3.92 | 3.97 | 3.81 | qfq | 13,835,532 | 54,692,363 | 1.53% |
| 2025-12-19 | 3.87 | 3.93 | 3.86 | 3.91 | 3.75 | qfq | 9,472,888 | 36,942,242 | 0.77% |
| 2025-12-18 | 3.86 | 3.89 | 3.84 | 3.88 | 3.73 | qfq | 7,765,889 | 30,041,136 | 0.26% |
| 2025-12-17 | 3.89 | 3.89 | 3.83 | 3.87 | 3.72 | qfq | 11,859,192 | 45,677,999 | -0.51% |
| 2025-12-16 | 3.94 | 3.95 | 3.88 | 3.89 | 3.74 | qfq | 14,128,151 | 55,214,035 | -1.27% |
| 2025-12-15 | 3.94 | 3.96 | 3.93 | 3.94 | 3.78 | qfq | 7,068,085 | 27,870,999 | -0.25% |
| 2025-12-12 | 3.95 | 3.96 | 3.93 | 3.95 | 3.79 | qfq | 6,633,944 | 26,181,800 | 0.00% |
| 2025-12-11 | 4.00 | 4.01 | 3.94 | 3.95 | 3.79 | qfq | 8,602,052 | 34,073,776 | -1.25% |
| 2025-12-10 | 3.97 | 4.01 | 3.95 | 4.00 | 3.84 | qfq | 10,349,822 | 41,169,906 | 0.76% |
| 2025-12-09 | 4.00 | 4.01 | 3.97 | 3.97 | 3.81 | qfq | 8,247,862 | 32,816,229 | -0.75% |
| 2025-12-08 | 4.02 | 4.02 | 3.99 | 4.00 | 3.84 | qfq | 9,683,112 | 38,776,261 | -0.25% |
| 2025-12-05 | 4.00 | 4.02 | 3.98 | 4.01 | 3.85 | qfq | 9,051,552 | 36,165,737 | 0.25% |
| 2025-12-04 | 4.04 | 4.05 | 3.99 | 4.00 | 3.84 | qfq | 12,343,220 | 49,469,076 | -1.23% |
| 2025-12-03 | 4.02 | 4.09 | 4.00 | 4.05 | 3.89 | qfq | 17,903,367 | 72,501,973 | 0.75% |
| 2025-12-02 | 3.98 | 4.02 | 3.96 | 4.02 | 3.86 | qfq | 11,600,036 | 46,357,405 | 1.01% |
| 2025-12-01 | 3.95 | 3.98 | 3.94 | 3.98 | 3.82 | qfq | 8,678,730 | 34,435,057 | 0.76% |
| 2025-11-28 | 3.94 | 3.96 | 3.92 | 3.95 | 3.79 | qfq | 10,235,856 | 40,335,550 | 0.00% |
| 2025-11-27 | 3.97 | 4.00 | 3.93 | 3.95 | 3.79 | qfq | 16,459,274 | 65,324,050 | -0.75% |
| 2025-11-26 | 4.03 | 4.03 | 3.96 | 3.98 | 3.82 | qfq | 14,756,444 | 59,031,941 | -1.24% |
| 2025-11-25 | 3.95 | 4.04 | 3.93 | 4.03 | 3.87 | qfq | 24,100,142 | 96,325,027 | 2.54% |
| 2025-11-24 | 3.97 | 3.99 | 3.90 | 3.93 | 3.77 | qfq | 28,269,463 | 111,328,663 | -1.26% |
| 2025-11-21 | 4.22 | 4.22 | 3.97 | 3.98 | 3.82 | qfq | 69,822,347 | 283,077,638 | -7.01% |
| 2025-11-20 | 4.29 | 4.30 | 4.26 | 4.28 | 4.11 | qfq | 15,712,114 | 67,252,704 | 0.00% |
| 2025-11-19 | 4.31 | 4.32 | 4.28 | 4.28 | 4.11 | qfq | 18,998,694 | 81,573,554 | -0.93% |
| 2025-11-18 | 4.37 | 4.38 | 4.29 | 4.32 | 4.15 | qfq | 29,662,309 | 128,198,270 | -1.14% |
| 2025-11-17 | 4.39 | 4.40 | 4.35 | 4.37 | 4.20 | qfq | 22,839,578 | 99,810,706 | -0.46% |
| 2025-11-14 | 4.34 | 4.44 | 4.34 | 4.39 | 4.22 | qfq | 49,390,945 | 216,787,218 | 0.92% |
| 2025-11-13 | 4.34 | 4.36 | 4.32 | 4.35 | 4.18 | qfq | 17,743,127 | 76,991,653 | 0.23% |
| 2025-11-12 | 4.36 | 4.37 | 4.33 | 4.34 | 4.17 | qfq | 17,785,104 | 77,322,209 | -0.46% |
| 2025-11-11 | 4.34 | 4.37 | 4.33 | 4.36 | 4.19 | qfq | 21,065,042 | 91,673,053 | 0.23% |
| 2025-11-10 | 4.33 | 4.35 | 4.31 | 4.35 | 4.18 | qfq | 21,134,384 | 91,583,198 | 0.46% |
| 2025-11-07 | 4.33 | 4.35 | 4.32 | 4.33 | 4.16 | qfq | 23,421,316 | 101,453,230 | -0.46% |
| 2025-11-06 | 4.34 | 4.39 | 4.30 | 4.35 | 4.18 | qfq | 33,149,615 | 143,879,698 | 0.69% |
| 2025-11-05 | 4.29 | 4.34 | 4.26 | 4.32 | 4.15 | qfq | 23,770,278 | 102,463,254 | 0.47% |
| 2025-11-04 | 4.25 | 4.31 | 4.25 | 4.30 | 4.13 | qfq | 21,940,703 | 94,084,278 | 0.94% |
| 2025-11-03 | 4.25 | 4.27 | 4.24 | 4.26 | 4.09 | qfq | 16,159,221 | 68,776,987 | 0.24% |
| 2025-10-31 | 4.26 | 4.27 | 4.24 | 4.25 | 4.08 | qfq | 17,383,258 | 73,944,533 | 0.00% |
| 2025-10-30 | 4.28 | 4.29 | 4.24 | 4.25 | 4.08 | qfq | 19,183,449 | 81,813,464 | -0.70% |
| 2025-10-29 | 4.33 | 4.33 | 4.26 | 4.28 | 4.11 | qfq | 28,314,461 | 121,204,979 | -1.15% |
| 2025-10-28 | 4.36 | 4.37 | 4.31 | 4.33 | 4.16 | qfq | 31,007,854 | 134,608,367 | -0.46% |
| 2025-10-27 | 4.34 | 4.37 | 4.31 | 4.35 | 4.18 | qfq | 40,027,313 | 173,811,800 | 0.23% |
| 2025-10-24 | 4.36 | 4.41 | 4.32 | 4.34 | 4.17 | qfq | 32,052,840 | 139,838,894 | 0.00% |
| 2025-10-23 | 4.31 | 4.34 | 4.30 | 4.34 | 4.17 | qfq | 23,737,886 | 102,580,241 | 0.46% |
| 2025-10-22 | 4.27 | 4.33 | 4.26 | 4.32 | 4.15 | qfq | 28,111,923 | 121,160,757 | 0.93% |
| 2025-10-21 | 4.24 | 4.29 | 4.22 | 4.28 | 4.11 | qfq | 25,305,268 | 107,896,936 | 0.94% |
| 2025-10-20 | 4.23 | 4.24 | 4.21 | 4.24 | 4.07 | qfq | 12,891,644 | 54,453,521 | 0.47% |
| 2025-10-17 | 4.24 | 4.26 | 4.21 | 4.22 | 4.05 | qfq | 20,575,139 | 87,273,559 | -0.47% |
| 2025-10-16 | 4.26 | 4.26 | 4.22 | 4.24 | 4.07 | qfq | 14,855,846 | 63,017,960 | -0.24% |
| 2025-10-15 | 4.25 | 4.26 | 4.23 | 4.25 | 4.08 | qfq | 15,883,655 | 67,483,932 | 0.00% |
| 2025-10-14 | 4.23 | 4.26 | 4.22 | 4.25 | 4.08 | qfq | 22,960,043 | 97,415,928 | 0.47% |
| 2025-10-13 | 4.20 | 4.23 | 4.18 | 4.23 | 4.06 | qfq | 15,154,709 | 63,770,021 | -0.47% |
| 2025-10-10 | 4.21 | 4.25 | 4.20 | 4.25 | 4.08 | qfq | 17,578,003 | 74,449,456 | 0.71% |
| 2025-10-09 | 4.21 | 4.22 | 4.18 | 4.22 | 4.05 | qfq | 19,031,937 | 79,956,991 | 0.48% |
| 2025-09-30 | 4.20 | 4.21 | 4.19 | 4.20 | 4.03 | qfq | 13,845,146 | 58,144,859 | -0.24% |
| 2025-09-29 | 4.23 | 4.23 | 4.18 | 4.21 | 4.04 | qfq | 19,679,745 | 82,580,280 | -0.24% |
| 2025-09-26 | 4.23 | 4.24 | 4.21 | 4.22 | 4.05 | qfq | 13,928,120 | 58,855,382 | 0.00% |
| 2025-09-25 | 4.26 | 4.27 | 4.22 | 4.22 | 4.05 | qfq | 22,277,050 | 94,285,161 | -1.17% |
| 2025-09-24 | 4.24 | 4.28 | 4.23 | 4.27 | 4.10 | qfq | 19,347,501 | 82,383,630 | 0.47% |
| 2025-09-23 | 4.33 | 4.33 | 4.22 | 4.25 | 4.08 | qfq | 33,939,769 | 144,434,465 | -2.07% |
| 2025-09-22 | 4.37 | 4.38 | 4.31 | 4.34 | 4.17 | qfq | 28,126,166 | 121,861,959 | -0.69% |
| 2025-09-19 | 4.37 | 4.40 | 4.33 | 4.37 | 4.20 | qfq | 35,982,515 | 156,558,264 | 0.00% |
| 2025-09-18 | 4.46 | 4.48 | 4.37 | 4.37 | 4.20 | qfq | 68,604,622 | 303,153,769 | -2.24% |
| 2025-09-17 | 4.45 | 4.53 | 4.42 | 4.47 | 4.29 | qfq | 78,911,086 | 352,512,622 | -1.11% |
| 2025-09-16 | 4.46 | 4.70 | 4.46 | 4.52 | 4.34 | qfq | 163,789,755 | 743,859,771 | 5.36% |
| 2025-09-15 | 4.32 | 4.33 | 4.28 | 4.29 | 4.12 | qfq | 17,265,706 | 74,185,454 | -0.69% |
| 2025-09-12 | 4.31 | 4.34 | 4.30 | 4.32 | 4.15 | qfq | 19,038,913 | 82,272,964 | 0.00% |
| 2025-09-11 | 4.32 | 4.33 | 4.29 | 4.32 | 4.15 | qfq | 27,645,856 | 119,140,282 | -0.69% |
| 2025-09-10 | 4.28 | 4.38 | 4.25 | 4.35 | 4.18 | qfq | 51,637,824 | 223,183,348 | 1.40% |
| 2025-09-09 | 4.27 | 4.31 | 4.26 | 4.29 | 4.12 | qfq | 22,329,471 | 95,524,393 | 0.70% |
| 2025-09-08 | 4.25 | 4.28 | 4.24 | 4.26 | 4.09 | qfq | 14,312,061 | 60,952,952 | 0.00% |
| 2025-09-05 | 4.25 | 4.27 | 4.21 | 4.26 | 4.09 | qfq | 15,654,369 | 66,356,826 | 0.00% |
| 2025-09-04 | 4.21 | 4.28 | 4.20 | 4.26 | 4.09 | qfq | 20,781,729 | 87,998,758 | 0.95% |
| 2025-09-03 | 4.27 | 4.27 | 4.21 | 4.22 | 4.05 | qfq | 15,646,966 | 66,220,267 | -1.17% |
| 2025-09-02 | 4.27 | 4.28 | 4.24 | 4.27 | 4.10 | qfq | 16,971,368 | 72,234,716 | -0.23% |
| 2025-09-01 | 4.29 | 4.29 | 4.26 | 4.28 | 4.11 | qfq | 17,240,616 | 73,645,458 | 0.00% |
| 2025-08-29 | 4.30 | 4.31 | 4.27 | 4.28 | 4.11 | qfq | 22,685,464 | 97,325,739 | -0.47% |
| 2025-08-28 | 4.28 | 4.31 | 4.26 | 4.30 | 4.13 | qfq | 30,278,539 | 129,626,964 | 0.47% |
| 2025-08-27 | 4.37 | 4.38 | 4.28 | 4.28 | 4.11 | qfq | 42,068,619 | 181,984,958 | -2.06% |
| 2025-08-26 | 4.37 | 4.39 | 4.35 | 4.37 | 4.20 | qfq | 34,648,229 | 151,457,109 | -0.46% |
| 2025-08-25 | 4.34 | 4.46 | 4.33 | 4.39 | 4.22 | qfq | 63,118,950 | 276,986,111 | 1.39% |
| 2025-08-22 | 4.33 | 4.34 | 4.30 | 4.33 | 4.16 | qfq | 25,950,835 | 111,948,681 | 0.00% |
| 2025-08-21 | 4.31 | 4.34 | 4.30 | 4.33 | 4.16 | qfq | 25,392,155 | 109,712,594 | 0.46% |
| 2025-08-20 | 4.29 | 4.31 | 4.28 | 4.31 | 4.14 | qfq | 18,746,795 | 80,617,590 | 0.47% |
| 2025-08-19 | 4.29 | 4.30 | 4.28 | 4.29 | 4.12 | qfq | 15,301,521 | 65,666,375 | -0.23% |
| 2025-08-18 | 4.29 | 4.31 | 4.28 | 4.30 | 4.13 | qfq | 23,445,702 | 100,692,848 | 0.23% |
| 2025-08-15 | 4.26 | 4.29 | 4.26 | 4.29 | 4.12 | qfq | 17,943,088 | 76,774,908 | 0.47% |
| 2025-08-14 | 4.30 | 4.31 | 4.26 | 4.27 | 4.10 | qfq | 19,905,791 | 85,287,379 | -0.70% |
| 2025-08-13 | 4.32 | 4.32 | 4.29 | 4.30 | 4.13 | qfq | 19,557,311 | 84,089,212 | -0.23% |
| 2025-08-12 | 4.32 | 4.33 | 4.30 | 4.31 | 4.14 | qfq | 16,637,164 | 71,812,452 | -0.23% |
| 2025-08-11 | 4.34 | 4.35 | 4.31 | 4.32 | 4.15 | qfq | 21,976,322 | 94,929,315 | -0.23% |
| 2025-08-08 | 4.35 | 4.36 | 4.32 | 4.33 | 4.16 | qfq | 27,003,892 | 116,976,835 | -1.37% |
| 2025-08-07 | 4.34 | 4.45 | 4.33 | 4.39 | 4.22 | qfq | 39,305,718 | 172,234,132 | 1.39% |
| 2025-08-06 | 4.34 | 4.34 | 4.31 | 4.33 | 4.16 | qfq | 14,179,960 | 61,359,199 | 0.00% |
| 2025-08-05 | 4.30 | 4.34 | 4.30 | 4.33 | 4.16 | qfq | 13,285,672 | 57,526,250 | 0.46% |
| 2025-08-04 | 4.29 | 4.32 | 4.26 | 4.31 | 4.14 | qfq | 12,294,769 | 52,841,028 | 0.23% |
| 2025-08-01 | 4.29 | 4.33 | 4.29 | 4.30 | 4.13 | qfq | 13,053,451 | 56,231,763 | 0.23% |
| 2025-07-31 | 4.38 | 4.38 | 4.28 | 4.29 | 4.12 | qfq | 28,466,883 | 123,082,892 | -2.05% |
| 2025-07-30 | 4.36 | 4.41 | 4.35 | 4.38 | 4.21 | qfq | 20,368,672 | 89,281,747 | 0.23% |
| 2025-07-29 | 4.38 | 4.40 | 4.34 | 4.37 | 4.20 | qfq | 19,616,441 | 85,512,132 | -0.46% |
| 2025-07-28 | 4.42 | 4.43 | 4.37 | 4.39 | 4.22 | qfq | 24,342,924 | 106,953,382 | -0.68% |
| 2025-07-25 | 4.46 | 4.47 | 4.42 | 4.42 | 4.24 | qfq | 22,345,202 | 99,032,457 | -0.90% |
| 2025-07-24 | 4.42 | 4.46 | 4.40 | 4.46 | 4.28 | qfq | 28,061,458 | 124,461,853 | 0.68% |
| 2025-07-23 | 4.49 | 4.50 | 4.42 | 4.43 | 4.25 | qfq | 34,853,152 | 155,687,209 | -0.67% |
| 2025-07-22 | 4.42 | 4.46 | 4.39 | 4.46 | 4.28 | qfq | 39,029,700 | 173,097,243 | 0.68% |
| 2025-07-21 | 4.35 | 4.44 | 4.35 | 4.43 | 4.25 | qfq | 48,524,204 | 214,273,215 | 1.84% |
| 2025-07-18 | 4.34 | 4.37 | 4.33 | 4.35 | 4.18 | qfq | 15,881,823 | 69,048,167 | 0.23% |
| 2025-07-17 | 4.34 | 4.36 | 4.33 | 4.34 | 4.17 | qfq | 15,069,224 | 65,364,575 | 0.00% |
| 2025-07-16 | 4.37 | 4.37 | 4.33 | 4.34 | 4.17 | qfq | 21,786,849 | 94,709,338 | -0.46% |
| 2025-07-15 | 4.42 | 4.43 | 4.35 | 4.36 | 4.19 | qfq | 32,571,289 | 142,453,303 | -1.36% |
| 2025-07-14 | 4.37 | 4.47 | 4.36 | 4.42 | 4.24 | qfq | 45,577,781 | 201,652,228 | 1.14% |
| 2025-07-11 | 4.37 | 4.41 | 4.34 | 4.37 | 4.20 | qfq | 32,458,569 | 141,833,904 | 0.00% |
| 2025-07-10 | 4.34 | 4.37 | 4.33 | 4.37 | 4.20 | qfq | 22,802,042 | 99,311,044 | 0.46% |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | 4.18 | qfq | 23,081,651 | 100,522,460 | -0.23% |
| 2025-07-08 | 4.35 | 4.37 | 4.32 | 4.36 | 4.19 | qfq | 20,788,995 | 90,263,758 | 0.00% |
| 2025-07-07 | 4.36 | 4.37 | 4.32 | 4.36 | 4.19 | qfq | 19,133,478 | 83,153,799 | 0.23% |
| 2025-07-04 | 4.35 | 4.45 | 4.35 | 4.35 | 4.18 | qfq | 44,829,010 | 196,641,744 | 0.00% |
| 2025-07-03 | 4.32 | 4.37 | 4.29 | 4.35 | 4.18 | qfq | 36,312,588 | 157,687,549 | 0.93% |
| 2025-07-02 | 4.26 | 4.33 | 4.25 | 4.31 | 4.14 | qfq | 35,205,912 | 151,069,276 | 1.41% |
| 2025-07-01 | 4.23 | 4.27 | 4.23 | 4.25 | 4.08 | qfq | 16,319,507 | 69,464,589 | 0.24% |
| 2025-06-30 | 4.23 | 4.25 | 4.23 | 4.24 | 4.07 | qfq | 12,253,042 | 51,904,229 | 0.00% |
| 2025-06-27 | 4.22 | 4.26 | 4.21 | 4.24 | 4.07 | qfq | 15,315,922 | 64,912,185 | 0.47% |
| 2025-06-26 | 4.24 | 4.26 | 4.21 | 4.22 | 4.05 | qfq | 16,367,500 | 69,302,492 | -0.71% |
| 2025-06-25 | 4.24 | 4.26 | 4.21 | 4.25 | 4.08 | qfq | 18,515,134 | 78,396,346 | 0.47% |
| 2025-06-24 | 4.18 | 4.23 | 4.17 | 4.23 | 4.06 | qfq | 18,006,347 | 75,903,926 | 1.20% |
| 2025-06-23 | 4.16 | 4.19 | 4.14 | 4.18 | 4.01 | qfq | 12,929,919 | 53,838,429 | 0.24% |
| 2025-06-20 | 4.20 | 4.21 | 4.17 | 4.17 | 4.00 | qfq | 13,279,344 | 55,612,746 | -3.25% |
| 2025-06-19 | 4.37 | 4.37 | 4.30 | 4.31 | 4.01 | qfq | 19,043,694 | 82,445,332 | -1.15% |
| 2025-06-18 | 4.37 | 4.39 | 4.34 | 4.36 | 4.06 | qfq | 13,706,661 | 59,806,193 | -0.46% |
| 2025-06-17 | 4.37 | 4.39 | 4.35 | 4.38 | 4.08 | qfq | 13,056,509 | 57,072,971 | 0.00% |
| 2025-06-16 | 4.33 | 4.40 | 4.33 | 4.38 | 4.08 | qfq | 19,120,949 | 83,630,349 | 0.92% |
| 2025-06-13 | 4.39 | 4.40 | 4.33 | 4.34 | 4.04 | qfq | 25,189,364 | 109,713,430 | -1.14% |
| 2025-06-12 | 4.42 | 4.43 | 4.37 | 4.39 | 4.09 | qfq | 25,575,198 | 112,336,731 | -0.90% |
| 2025-06-11 | 4.39 | 4.44 | 4.38 | 4.43 | 4.12 | qfq | 24,704,866 | 109,206,057 | 0.91% |
| 2025-06-10 | 4.42 | 4.44 | 4.37 | 4.39 | 4.09 | qfq | 26,154,643 | 115,150,055 | -0.68% |
| 2025-06-09 | 4.42 | 4.43 | 4.40 | 4.42 | 4.12 | qfq | 20,674,579 | 91,192,933 | 0.00% |
| 2025-06-06 | 4.43 | 4.44 | 4.42 | 4.42 | 4.12 | qfq | 13,372,233 | 59,197,635 | -0.23% |
| 2025-06-05 | 4.45 | 4.46 | 4.42 | 4.43 | 4.12 | qfq | 19,613,840 | 86,847,183 | -0.45% |
| 2025-06-04 | 4.42 | 4.46 | 4.42 | 4.45 | 4.14 | qfq | 21,229,277 | 94,226,722 | 0.45% |
| 2025-06-03 | 4.41 | 4.45 | 4.40 | 4.43 | 4.12 | qfq | 18,680,433 | 82,628,752 | 0.23% |
| 2025-05-30 | 4.46 | 4.47 | 4.42 | 4.42 | 4.12 | qfq | 22,646,894 | 100,548,635 | -0.90% |
| 2025-05-29 | 4.41 | 4.48 | 4.39 | 4.46 | 4.15 | qfq | 29,921,790 | 132,911,958 | 1.13% |
| 2025-05-28 | 4.42 | 4.45 | 4.40 | 4.41 | 4.11 | qfq | 25,146,381 | 111,220,087 | 0.00% |
| 2025-05-27 | 4.44 | 4.45 | 4.40 | 4.41 | 4.11 | qfq | 22,845,266 | 100,926,035 | -0.90% |
| 2025-05-26 | 4.42 | 4.46 | 4.41 | 4.45 | 4.14 | qfq | 22,168,320 | 98,332,049 | 0.00% |
| 2025-05-23 | 4.55 | 4.56 | 4.44 | 4.45 | 4.14 | qfq | 54,684,860 | 246,109,523 | -2.41% |
| 2025-05-22 | 4.59 | 4.65 | 4.55 | 4.56 | 4.25 | qfq | 59,557,050 | 273,050,894 | -1.94% |
| 2025-05-21 | 4.53 | 4.73 | 4.51 | 4.65 | 4.33 | qfq | 94,411,839 | 435,307,941 | 2.42% |
| 2025-05-20 | 4.55 | 4.57 | 4.50 | 4.54 | 4.23 | qfq | 44,057,060 | 199,339,873 | -0.22% |
| 2025-05-19 | 4.54 | 4.62 | 4.53 | 4.55 | 4.24 | qfq | 46,351,328 | 211,283,449 | 0.00% |
| 2025-05-16 | 4.61 | 4.63 | 4.52 | 4.55 | 4.24 | qfq | 67,578,729 | 308,135,505 | -1.73% |
| 2025-05-15 | 4.54 | 4.73 | 4.54 | 4.63 | 4.31 | qfq | 115,746,030 | 539,418,312 | 1.09% |
| 2025-05-14 | 4.48 | 4.65 | 4.46 | 4.58 | 4.26 | qfq | 89,402,628 | 407,997,965 | 2.00% |
| 2025-05-13 | 4.51 | 4.52 | 4.47 | 4.49 | 4.18 | qfq | 32,864,663 | 147,513,270 | -0.22% |
| 2025-05-12 | 4.54 | 4.55 | 4.47 | 4.50 | 4.19 | qfq | 47,942,861 | 215,379,545 | -0.66% |
| 2025-05-09 | 4.53 | 4.59 | 4.50 | 4.53 | 4.22 | qfq | 45,981,864 | 208,730,377 | -0.22% |
| 2025-05-08 | 4.52 | 4.57 | 4.48 | 4.54 | 4.23 | qfq | 66,391,498 | 300,248,986 | -1.09% |
| 2025-05-07 | 4.42 | 4.59 | 4.41 | 4.59 | 4.27 | qfq | 123,058,150 | 556,020,941 | 4.32% |
| 2025-05-06 | 4.35 | 4.42 | 4.34 | 4.40 | 4.10 | qfq | 47,535,749 | 208,182,348 | 1.15% |
| 2025-04-30 | 4.40 | 4.42 | 4.34 | 4.35 | 4.05 | qfq | 45,993,617 | 201,081,161 | -1.14% |
| 2025-04-29 | 4.41 | 4.46 | 4.36 | 4.40 | 4.10 | qfq | 44,785,079 | 197,715,606 | -1.57% |
| 2025-04-28 | 4.41 | 4.53 | 4.33 | 4.47 | 4.16 | qfq | 78,999,935 | 348,674,880 | 1.59% |
| 2025-04-25 | 4.40 | 4.44 | 4.40 | 4.40 | 4.10 | qfq | 43,550,072 | 192,411,909 | -0.23% |
| 2025-04-24 | 4.48 | 4.50 | 4.37 | 4.41 | 4.11 | qfq | 76,365,174 | 337,792,162 | -2.00% |
| 2025-04-23 | 4.58 | 4.58 | 4.47 | 4.50 | 4.19 | qfq | 96,667,841 | 436,415,701 | -2.60% |
| 2025-04-22 | 4.52 | 4.68 | 4.52 | 4.62 | 4.30 | qfq | 118,546,363 | 548,118,833 | 2.44% |
| 2025-04-21 | 4.48 | 4.54 | 4.47 | 4.51 | 4.20 | qfq | 64,947,808 | 292,757,756 | -0.22% |
| 2025-04-18 | 4.59 | 4.60 | 4.46 | 4.52 | 4.21 | qfq | 98,488,015 | 445,001,201 | -1.74% |
| 2025-04-17 | 4.64 | 4.69 | 4.56 | 4.60 | 4.28 | qfq | 115,816,960 | 533,389,526 | -2.75% |
| 2025-04-16 | 4.81 | 4.97 | 4.55 | 4.73 | 4.40 | qfq | 195,908,098 | 925,648,468 | -5.59% |
| 2025-04-15 | 5.50 | 5.52 | 5.01 | 5.01 | 4.66 | qfq | 177,637,998 | 915,830,056 | -10.05% |
| 2025-04-14 | 5.56 | 5.84 | 5.46 | 5.57 | 5.19 | qfq | 224,443,907 | 1,265,835,269 | -2.96% |
| 2025-04-11 | 5.41 | 5.87 | 5.25 | 5.74 | 5.34 | qfq | 275,159,848 | 1,565,496,145 | 7.49% |
| 2025-04-10 | 5.30 | 5.78 | 5.21 | 5.34 | 4.97 | qfq | 211,823,886 | 1,167,173,203 | -1.84% |
| 2025-04-09 | 5.00 | 5.59 | 4.66 | 5.44 | 5.07 | qfq | 202,464,619 | 1,031,864,346 | 5.02% |
| 2025-04-08 | 4.83 | 5.35 | 4.83 | 5.18 | 4.82 | qfq | 218,074,597 | 1,122,406,810 | 6.58% |
| 2025-04-07 | 5.00 | 5.33 | 4.71 | 4.86 | 4.53 | qfq | 202,090,128 | 1,019,018,632 | -4.33% |
| 2025-04-03 | 4.57 | 5.08 | 4.57 | 5.08 | 4.73 | qfq | 124,994,957 | 612,660,642 | 9.96% |
| 2025-04-02 | 4.45 | 4.68 | 4.39 | 4.62 | 4.30 | qfq | 66,457,876 | 301,883,768 | 3.82% |
| 2025-04-01 | 4.40 | 4.47 | 4.37 | 4.45 | 4.14 | qfq | 30,931,098 | 137,069,880 | 0.68% |
| 2025-03-31 | 4.36 | 4.46 | 4.31 | 4.42 | 4.12 | qfq | 37,484,250 | 164,631,403 | 0.68% |
| 2025-03-28 | 4.60 | 4.61 | 4.37 | 4.39 | 4.09 | qfq | 43,783,291 | 194,809,806 | -3.94% |
| 2025-03-27 | 4.64 | 4.72 | 4.55 | 4.57 | 4.26 | qfq | 49,840,491 | 230,785,827 | -2.14% |
| 2025-03-26 | 4.53 | 4.69 | 4.49 | 4.67 | 4.35 | qfq | 73,354,541 | 337,611,717 | 1.97% |
| 2025-03-25 | 4.31 | 4.74 | 4.31 | 4.58 | 4.26 | qfq | 88,995,519 | 400,987,301 | 6.02% |
| 2025-03-24 | 4.36 | 4.36 | 4.25 | 4.32 | 4.02 | qfq | 24,727,567 | 106,430,035 | -0.92% |
| 2025-03-21 | 4.33 | 4.42 | 4.29 | 4.36 | 4.06 | qfq | 37,780,556 | 164,497,930 | 0.69% |
| 2025-03-20 | 4.30 | 4.34 | 4.30 | 4.33 | 4.03 | qfq | 17,764,771 | 76,818,403 | 0.70% |
| 2025-03-19 | 4.30 | 4.32 | 4.28 | 4.30 | 4.00 | qfq | 14,786,187 | 63,498,272 | -0.46% |
| 2025-03-18 | 4.30 | 4.33 | 4.26 | 4.32 | 4.02 | qfq | 18,215,910 | 78,312,656 | 0.47% |
| 2025-03-17 | 4.27 | 4.35 | 4.27 | 4.30 | 4.00 | qfq | 24,982,565 | 107,619,418 | 0.70% |
| 2025-03-14 | 4.18 | 4.28 | 4.18 | 4.27 | 3.98 | qfq | 28,468,410 | 120,877,141 | 1.67% |
| 2025-03-13 | 4.22 | 4.23 | 4.16 | 4.20 | 3.91 | qfq | 16,179,116 | 67,778,999 | -0.71% |
| 2025-03-12 | 4.20 | 4.24 | 4.19 | 4.23 | 3.94 | qfq | 16,763,689 | 70,650,474 | 0.48% |
| 2025-03-11 | 4.19 | 4.21 | 4.16 | 4.21 | 3.92 | qfq | 16,954,392 | 70,895,676 | 0.00% |
| 2025-03-10 | 4.22 | 4.29 | 4.20 | 4.21 | 3.92 | qfq | 23,883,581 | 100,948,739 | -1.64% |
| 2025-03-07 | 4.15 | 4.38 | 4.14 | 4.28 | 3.99 | qfq | 49,653,752 | 212,371,908 | 2.64% |
| 2025-03-06 | 4.14 | 4.18 | 4.13 | 4.17 | 3.88 | qfq | 18,821,645 | 78,226,493 | 0.00% |
| 2025-03-05 | 4.19 | 4.19 | 4.12 | 4.17 | 3.88 | qfq | 19,330,226 | 80,167,281 | -0.71% |
| 2025-03-04 | 4.18 | 4.21 | 4.15 | 4.20 | 3.91 | qfq | 17,439,961 | 72,872,861 | 0.00% |
| 2025-03-03 | 4.24 | 4.27 | 4.18 | 4.20 | 3.91 | qfq | 21,599,021 | 91,329,491 | -0.94% |
| 2025-02-28 | 4.23 | 4.29 | 4.22 | 4.24 | 3.95 | qfq | 22,632,696 | 96,275,333 | -0.24% |
| 2025-02-27 | 4.26 | 4.30 | 4.22 | 4.25 | 3.96 | qfq | 23,418,196 | 99,783,052 | -0.47% |
| 2025-02-26 | 4.24 | 4.30 | 4.24 | 4.27 | 3.98 | qfq | 18,283,556 | 78,056,861 | 0.47% |
| 2025-02-25 | 4.30 | 4.31 | 4.23 | 4.25 | 3.96 | qfq | 27,154,098 | 115,970,909 | -2.07% |
| 2025-02-24 | 4.25 | 4.38 | 4.25 | 4.34 | 4.04 | qfq | 29,049,308 | 125,451,477 | 1.64% |
| 2025-02-21 | 4.30 | 4.32 | 4.26 | 4.27 | 3.98 | qfq | 23,341,552 | 99,871,738 | -0.70% |
| 2025-02-20 | 4.33 | 4.34 | 4.29 | 4.30 | 4.00 | qfq | 21,851,245 | 94,156,746 | -1.38% |
| 2025-02-19 | 4.34 | 4.36 | 4.30 | 4.36 | 4.06 | qfq | 24,601,408 | 106,381,952 | 0.46% |
| 2025-02-18 | 4.42 | 4.42 | 4.31 | 4.34 | 4.04 | qfq | 33,344,718 | 145,624,833 | -2.03% |
| 2025-02-17 | 4.46 | 4.47 | 4.36 | 4.43 | 4.12 | qfq | 32,816,973 | 144,462,250 | -1.12% |
| 2025-02-14 | 4.53 | 4.59 | 4.46 | 4.48 | 4.17 | qfq | 40,005,159 | 181,020,685 | 0.00% |
| 2025-02-13 | 4.56 | 4.61 | 4.47 | 4.48 | 4.17 | qfq | 50,350,359 | 227,911,729 | -2.82% |
| 2025-02-12 | 4.44 | 4.62 | 4.41 | 4.61 | 4.29 | qfq | 77,971,453 | 352,735,673 | 3.83% |
| 2025-02-11 | 4.32 | 4.49 | 4.29 | 4.44 | 4.13 | qfq | 55,571,080 | 243,464,554 | 1.83% |
| 2025-02-10 | 4.30 | 4.37 | 4.28 | 4.36 | 4.06 | qfq | 35,228,084 | 152,269,478 | 1.16% |
| 2025-02-07 | 4.24 | 4.37 | 4.21 | 4.31 | 4.01 | qfq | 41,480,438 | 178,461,207 | 1.17% |
| 2025-02-06 | 4.23 | 4.26 | 4.17 | 4.26 | 3.97 | qfq | 36,565,826 | 154,211,798 | 0.24% |
| 2025-02-05 | 4.36 | 4.38 | 4.23 | 4.25 | 3.96 | qfq | 31,427,909 | 134,224,129 | -2.07% |
| 2025-01-27 | 4.34 | 4.41 | 4.33 | 4.34 | 4.04 | qfq | 27,607,618 | 120,683,322 | 0.00% |
| 2025-01-24 | 4.39 | 4.39 | 4.26 | 4.34 | 4.04 | qfq | 35,109,469 | 151,736,474 | -1.36% |
| 2025-01-23 | 4.41 | 4.48 | 4.38 | 4.40 | 4.10 | qfq | 44,073,397 | 195,362,577 | 0.92% |
| 2025-01-22 | 4.35 | 4.49 | 4.33 | 4.36 | 4.06 | qfq | 36,929,920 | 161,749,267 | 0.69% |
| 2025-01-21 | 4.41 | 4.43 | 4.31 | 4.33 | 4.03 | qfq | 29,533,686 | 128,417,772 | -1.14% |
| 2025-01-20 | 4.43 | 4.46 | 4.38 | 4.38 | 4.08 | qfq | 29,233,885 | 129,182,351 | -0.23% |
| 2025-01-17 | 4.43 | 4.44 | 4.36 | 4.39 | 4.09 | qfq | 37,767,023 | 165,993,028 | -1.57% |
| 2025-01-16 | 4.51 | 4.62 | 4.44 | 4.46 | 4.15 | qfq | 52,145,530 | 235,897,631 | -1.33% |
| 2025-01-15 | 4.60 | 4.69 | 4.48 | 4.52 | 4.21 | qfq | 44,007,062 | 199,859,172 | -2.38% |
| 2025-01-14 | 4.39 | 4.64 | 4.38 | 4.63 | 4.31 | qfq | 63,396,422 | 287,663,734 | 5.47% |
| 2025-01-13 | 4.44 | 4.54 | 4.36 | 4.39 | 4.09 | qfq | 52,310,322 | 231,176,982 | -3.94% |
| 2025-01-10 | 4.34 | 4.75 | 4.28 | 4.57 | 4.26 | qfq | 90,258,997 | 407,247,522 | 5.06% |
| 2025-01-09 | 4.46 | 4.46 | 4.33 | 4.35 | 4.05 | qfq | 44,664,534 | 195,952,910 | -3.33% |
| 2025-01-08 | 4.58 | 4.58 | 4.36 | 4.50 | 4.19 | qfq | 54,066,888 | 241,562,033 | -1.96% |
| 2025-01-07 | 4.54 | 4.62 | 4.45 | 4.59 | 4.27 | qfq | 50,910,501 | 230,703,274 | 1.10% |
| 2025-01-06 | 4.74 | 4.78 | 4.50 | 4.54 | 4.23 | qfq | 59,165,471 | 271,354,126 | -5.22% |
| 2025-01-03 | 4.85 | 5.05 | 4.64 | 4.79 | 4.46 | qfq | 77,907,621 | 373,450,910 | -3.43% |
| 2025-01-02 | 4.85 | 5.10 | 4.80 | 4.96 | 4.62 | qfq | 96,464,718 | 477,970,804 | 3.98% |
| 2024-12-31 | 4.84 | 4.99 | 4.69 | 4.77 | 4.44 | qfq | 73,426,287 | 355,244,707 | -1.65% |
| 2024-12-30 | 5.08 | 5.31 | 4.81 | 4.85 | 4.52 | qfq | 98,862,021 | 495,521,348 | -6.73% |
| 2024-12-27 | 5.58 | 5.59 | 5.18 | 5.20 | 4.84 | qfq | 107,530,165 | 568,126,138 | -6.31% |
| 2024-12-26 | 5.57 | 5.94 | 5.39 | 5.55 | 5.17 | qfq | 124,506,272 | 698,201,336 | -2.63% |
| 2024-12-25 | 5.60 | 6.05 | 5.49 | 5.70 | 5.31 | qfq | 189,924,637 | 1,090,099,676 | 1.97% |
| 2024-12-24 | 5.00 | 5.59 | 4.89 | 5.59 | 5.20 | qfq | 95,978,560 | 515,793,779 | 10.04% |
| 2024-12-23 | 5.34 | 5.58 | 4.91 | 5.08 | 4.73 | qfq | 175,433,562 | 925,313,630 | 0.00% |
| 2024-12-20 | 4.70 | 5.08 | 4.70 | 5.08 | 4.73 | qfq | 73,920,059 | 373,253,323 | 9.96% |
| 2024-12-19 | 4.85 | 5.00 | 4.56 | 4.62 | 4.30 | qfq | 125,707,143 | 598,166,336 | -8.88% |
| 2024-12-18 | 4.69 | 5.39 | 4.60 | 5.07 | 4.72 | qfq | 161,051,121 | 801,399,926 | 3.47% |
| 2024-12-17 | 4.83 | 5.16 | 4.76 | 4.90 | 4.56 | qfq | 189,976,724 | 946,717,372 | 4.48% |
| 2024-12-16 | 4.24 | 4.69 | 4.24 | 4.69 | 4.37 | qfq | 104,723,118 | 465,339,431 | 10.09% |
| 2024-12-13 | 4.23 | 4.41 | 4.21 | 4.26 | 3.97 | qfq | 82,885,513 | 356,652,344 | -0.23% |
| 2024-12-12 | 4.04 | 4.46 | 4.03 | 4.27 | 3.98 | qfq | 98,870,886 | 423,224,309 | 5.43% |
| 2024-12-11 | 3.98 | 4.06 | 3.98 | 4.05 | 3.77 | qfq | 18,071,367 | 72,918,667 | 1.25% |
| 2024-12-10 | 4.15 | 4.15 | 3.99 | 4.00 | 3.72 | qfq | 32,945,401 | 133,722,529 | -1.48% |
| 2024-12-09 | 4.05 | 4.06 | 4.00 | 4.06 | 3.78 | qfq | 30,142,066 | 121,685,981 | 1.00% |
| 2024-12-06 | 3.94 | 4.02 | 3.92 | 4.02 | 3.74 | qfq | 36,204,535 | 144,389,164 | 2.03% |
| 2024-12-05 | 3.93 | 3.95 | 3.91 | 3.94 | 3.67 | qfq | 19,156,966 | 75,246,280 | 0.25% |
| 2024-12-04 | 3.96 | 3.97 | 3.91 | 3.93 | 3.66 | qfq | 19,420,297 | 76,568,187 | -1.01% |
| 2024-12-03 | 3.98 | 3.98 | 3.93 | 3.97 | 3.70 | qfq | 23,817,243 | 94,188,150 | -0.25% |
| 2024-12-02 | 3.90 | 3.99 | 3.88 | 3.98 | 3.71 | qfq | 36,566,003 | 144,023,558 | 2.31% |
| 2024-11-29 | 3.84 | 3.91 | 3.84 | 3.89 | 3.62 | qfq | 22,159,472 | 86,091,398 | 0.78% |
| 2024-11-28 | 3.81 | 3.88 | 3.80 | 3.86 | 3.59 | qfq | 21,629,587 | 83,189,096 | 0.26% |
| 2024-11-27 | 3.86 | 3.87 | 3.73 | 3.85 | 3.58 | qfq | 28,657,339 | 108,691,216 | -0.77% |
| 2024-11-26 | 3.85 | 3.93 | 3.83 | 3.88 | 3.61 | qfq | 25,911,631 | 100,772,996 | 1.31% |
| 2024-11-25 | 3.81 | 3.87 | 3.78 | 3.83 | 3.57 | qfq | 23,334,249 | 89,245,735 | 1.06% |
| 2024-11-22 | 3.90 | 3.92 | 3.76 | 3.79 | 3.53 | qfq | 25,485,905 | 98,492,294 | -2.82% |
| 2024-11-21 | 3.93 | 3.94 | 3.87 | 3.90 | 3.63 | qfq | 17,017,893 | 66,283,040 | -0.76% |
| 2024-11-20 | 3.91 | 3.95 | 3.88 | 3.93 | 3.66 | qfq | 23,533,166 | 92,307,267 | 0.26% |
| 2024-11-19 | 3.88 | 3.95 | 3.83 | 3.92 | 3.65 | qfq | 29,734,877 | 115,479,995 | 0.51% |
| 2024-11-18 | 3.84 | 3.96 | 3.84 | 3.90 | 3.63 | qfq | 48,495,897 | 189,509,771 | 3.17% |
| 2024-11-15 | 3.77 | 3.84 | 3.77 | 3.78 | 3.52 | qfq | 19,464,798 | 74,185,259 | -0.26% |
| 2024-11-14 | 3.87 | 3.89 | 3.78 | 3.79 | 3.53 | qfq | 22,179,995 | 84,962,359 | -2.32% |
| 2024-11-13 | 3.88 | 3.93 | 3.84 | 3.88 | 3.61 | qfq | 22,630,746 | 87,786,120 | -0.26% |
| 2024-11-12 | 3.95 | 3.99 | 3.87 | 3.89 | 3.62 | qfq | 29,008,278 | 113,997,323 | -1.77% |
| 2024-11-11 | 3.88 | 4.02 | 3.88 | 3.96 | 3.69 | qfq | 29,327,713 | 115,282,114 | 1.54% |
| 2024-11-08 | 3.95 | 3.99 | 3.86 | 3.90 | 3.63 | qfq | 30,228,619 | 118,022,615 | -0.76% |
| 2024-11-07 | 3.80 | 3.93 | 3.79 | 3.93 | 3.66 | qfq | 41,969,215 | 162,551,516 | 2.88% |
| 2024-11-06 | 3.84 | 3.85 | 3.80 | 3.82 | 3.56 | qfq | 25,791,257 | 98,529,056 | -0.52% |
| 2024-11-05 | 3.78 | 3.84 | 3.77 | 3.84 | 3.58 | qfq | 26,396,563 | 100,649,359 | 1.32% |
| 2024-11-04 | 3.79 | 3.79 | 3.74 | 3.79 | 3.53 | qfq | 21,519,330 | 80,947,529 | 0.53% |
| 2024-11-01 | 3.76 | 3.80 | 3.73 | 3.77 | 3.51 | qfq | 29,541,548 | 111,493,281 | 0.27% |
| 2024-10-31 | 3.74 | 3.78 | 3.73 | 3.76 | 3.50 | qfq | 24,422,412 | 91,791,186 | 0.27% |
| 2024-10-30 | 3.72 | 3.77 | 3.70 | 3.75 | 3.49 | qfq | 20,161,441 | 75,303,473 | 0.27% |
| 2024-10-29 | 3.84 | 3.85 | 3.74 | 3.74 | 3.48 | qfq | 23,694,595 | 89,525,178 | -2.09% |
| 2024-10-28 | 3.76 | 3.82 | 3.73 | 3.82 | 3.56 | qfq | 26,445,769 | 99,972,265 | 2.41% |
| 2024-10-25 | 3.70 | 3.81 | 3.70 | 3.73 | 3.47 | qfq | 28,667,450 | 107,245,150 | 1.63% |
| 2024-10-24 | 3.69 | 3.70 | 3.66 | 3.67 | 3.42 | qfq | 12,068,843 | 44,409,212 | -0.81% |
| 2024-10-23 | 3.69 | 3.71 | 3.68 | 3.70 | 3.45 | qfq | 19,238,170 | 71,070,310 | 0.27% |
| 2024-10-22 | 3.66 | 3.72 | 3.65 | 3.69 | 3.44 | qfq | 22,496,504 | 82,919,381 | 0.54% |
| 2024-10-21 | 3.69 | 3.71 | 3.65 | 3.67 | 3.42 | qfq | 17,826,612 | 65,417,108 | -0.54% |
| 2024-10-18 | 3.64 | 3.72 | 3.60 | 3.69 | 3.44 | qfq | 26,909,505 | 98,516,111 | 1.10% |
| 2024-10-17 | 3.71 | 3.72 | 3.64 | 3.65 | 3.40 | qfq | 16,058,070 | 58,950,234 | -1.35% |
| 2024-10-16 | 3.64 | 3.72 | 3.61 | 3.70 | 3.45 | qfq | 21,097,143 | 77,735,606 | 1.37% |
| 2024-10-15 | 3.71 | 3.72 | 3.65 | 3.65 | 3.40 | qfq | 19,349,973 | 71,218,960 | -1.88% |
| 2024-10-14 | 3.68 | 3.74 | 3.64 | 3.72 | 3.46 | qfq | 21,247,021 | 78,575,706 | 1.64% |
| 2024-10-11 | 3.75 | 3.76 | 3.62 | 3.66 | 3.41 | qfq | 20,031,197 | 73,832,152 | -2.14% |
| 2024-10-10 | 3.71 | 3.81 | 3.65 | 3.74 | 3.48 | qfq | 34,292,734 | 128,220,642 | 2.75% |
| 2024-10-09 | 3.88 | 3.88 | 3.64 | 3.64 | 3.39 | qfq | 43,118,710 | 161,543,273 | -7.85% |
| 2024-10-08 | 4.25 | 4.25 | 3.75 | 3.95 | 3.68 | qfq | 70,323,323 | 280,746,299 | 2.33% |
| 2024-09-30 | 3.71 | 3.89 | 3.62 | 3.86 | 3.59 | qfq | 62,215,697 | 234,621,222 | 6.93% |
| 2024-09-27 | 3.57 | 3.62 | 3.53 | 3.61 | 3.36 | qfq | 25,714,447 | 91,896,464 | 2.27% |
| 2024-09-26 | 3.45 | 3.53 | 3.43 | 3.53 | 3.29 | qfq | 18,956,656 | 66,029,016 | 2.62% |
| 2024-09-25 | 3.45 | 3.53 | 3.43 | 3.44 | 3.20 | qfq | 24,230,785 | 84,437,752 | 0.58% |
| 2024-09-24 | 3.30 | 3.42 | 3.30 | 3.42 | 3.18 | qfq | 17,775,102 | 59,932,302 | 3.95% |
| 2024-09-23 | 3.27 | 3.30 | 3.25 | 3.29 | 3.06 | qfq | 6,597,459 | 21,672,014 | 0.92% |
| 2024-09-20 | 3.28 | 3.30 | 3.25 | 3.26 | 3.04 | qfq | 9,839,488 | 32,158,487 | -1.21% |
| 2024-09-19 | 3.27 | 3.32 | 3.24 | 3.30 | 3.07 | qfq | 9,859,951 | 32,429,059 | 1.23% |
| 2024-09-18 | 3.23 | 3.27 | 3.19 | 3.26 | 3.04 | qfq | 9,099,168 | 29,341,317 | 1.24% |
| 2024-09-13 | 3.24 | 3.26 | 3.21 | 3.22 | 3.00 | qfq | 8,123,364 | 26,295,256 | -0.62% |
| 2024-09-12 | 3.24 | 3.28 | 3.23 | 3.24 | 3.02 | qfq | 9,598,982 | 31,250,705 | 0.00% |
| 2024-09-11 | 3.27 | 3.29 | 3.22 | 3.24 | 3.02 | qfq | 8,852,009 | 28,768,339 | -1.52% |
| 2024-09-10 | 3.27 | 3.30 | 3.23 | 3.29 | 3.06 | qfq | 10,071,339 | 32,892,090 | 0.61% |
| 2024-09-09 | 3.36 | 3.36 | 3.25 | 3.27 | 3.04 | qfq | 14,435,974 | 47,361,228 | -2.68% |
| 2024-09-06 | 3.36 | 3.43 | 3.35 | 3.36 | 3.13 | qfq | 14,376,481 | 48,842,794 | 0.30% |
| 2024-09-05 | 3.33 | 3.36 | 3.32 | 3.35 | 3.12 | qfq | 8,504,070 | 28,447,851 | 0.30% |
| 2024-09-04 | 3.35 | 3.37 | 3.33 | 3.34 | 3.11 | qfq | 7,556,182 | 25,300,301 | -0.60% |
| 2024-09-03 | 3.43 | 3.44 | 3.32 | 3.36 | 3.13 | qfq | 18,872,438 | 63,621,071 | -1.75% |
| 2024-09-02 | 3.46 | 3.49 | 3.42 | 3.42 | 3.18 | qfq | 13,996,717 | 48,427,773 | -1.16% |
| 2024-08-30 | 3.44 | 3.49 | 3.40 | 3.46 | 3.22 | qfq | 18,667,837 | 64,331,325 | 0.58% |
| 2024-08-29 | 3.50 | 3.51 | 3.42 | 3.44 | 3.20 | qfq | 16,428,548 | 56,611,956 | -1.99% |
| 2024-08-28 | 3.53 | 3.55 | 3.50 | 3.51 | 3.27 | qfq | 10,714,151 | 37,777,009 | -0.57% |
| 2024-08-27 | 3.54 | 3.56 | 3.51 | 3.53 | 3.29 | qfq | 6,622,432 | 23,362,303 | -0.56% |
| 2024-08-26 | 3.57 | 3.59 | 3.48 | 3.55 | 3.31 | qfq | 10,142,221 | 35,863,396 | -0.56% |
| 2024-08-23 | 3.62 | 3.63 | 3.55 | 3.57 | 3.32 | qfq | 11,324,761 | 40,559,747 | -1.65% |
| 2024-08-22 | 3.61 | 3.66 | 3.61 | 3.63 | 3.38 | qfq | 8,263,366 | 30,023,492 | -0.27% |
| 2024-08-21 | 3.68 | 3.71 | 3.61 | 3.64 | 3.39 | qfq | 13,266,116 | 48,352,848 | -1.36% |
| 2024-08-20 | 3.79 | 3.80 | 3.67 | 3.69 | 3.44 | qfq | 14,680,934 | 54,548,206 | -2.38% |
| 2024-08-19 | 3.74 | 3.79 | 3.72 | 3.78 | 3.52 | qfq | 13,968,710 | 52,456,767 | 1.34% |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.73 | 3.47 | qfq | 12,576,713 | 47,175,502 | -1.06% |
| 2024-08-15 | 3.75 | 3.79 | 3.74 | 3.77 | 3.51 | qfq | 11,873,990 | 44,734,779 | 0.27% |
| 2024-08-14 | 3.79 | 3.83 | 3.75 | 3.76 | 3.50 | qfq | 17,931,272 | 67,827,789 | 0.00% |
| 2024-08-13 | 3.97 | 3.99 | 3.75 | 3.76 | 3.50 | qfq | 41,397,067 | 157,184,026 | -6.00% |
| 2024-08-12 | 3.89 | 4.02 | 3.87 | 4.00 | 3.72 | qfq | 28,825,496 | 114,166,501 | 2.56% |
| 2024-08-09 | 3.87 | 3.90 | 3.84 | 3.90 | 3.63 | qfq | 18,554,259 | 71,948,203 | 0.78% |
| 2024-08-08 | 3.79 | 3.88 | 3.77 | 3.87 | 3.60 | qfq | 18,078,903 | 69,382,204 | 2.38% |
| 2024-08-07 | 3.77 | 3.82 | 3.73 | 3.78 | 3.52 | qfq | 12,965,563 | 48,969,305 | 0.53% |
| 2024-08-06 | 3.81 | 3.84 | 3.72 | 3.76 | 3.50 | qfq | 20,983,031 | 78,952,017 | -0.53% |
| 2024-08-05 | 3.81 | 3.89 | 3.77 | 3.78 | 3.52 | qfq | 29,612,074 | 113,177,957 | -1.05% |
| 2024-08-02 | 3.77 | 3.84 | 3.75 | 3.82 | 3.56 | qfq | 22,236,610 | 84,739,077 | 0.53% |
| 2024-08-01 | 3.75 | 3.82 | 3.70 | 3.80 | 3.54 | qfq | 27,300,663 | 103,059,100 | 0.80% |
| 2024-07-31 | 3.65 | 3.91 | 3.64 | 3.77 | 3.51 | qfq | 44,085,848 | 167,534,532 | 2.72% |
| 2024-07-30 | 3.57 | 3.68 | 3.55 | 3.67 | 3.42 | qfq | 18,696,120 | 67,506,335 | 2.23% |
| 2024-07-29 | 3.53 | 3.60 | 3.52 | 3.59 | 3.34 | qfq | 14,546,575 | 51,993,150 | 0.84% |
| 2024-07-26 | 3.55 | 3.58 | 3.49 | 3.56 | 3.31 | qfq | 19,054,433 | 67,149,811 | 0.28% |
| 2024-07-25 | 3.50 | 3.56 | 3.47 | 3.55 | 3.31 | qfq | 13,519,590 | 47,647,412 | 1.43% |
| 2024-07-24 | 3.49 | 3.54 | 3.45 | 3.50 | 3.26 | qfq | 12,926,822 | 45,215,781 | -0.57% |
| 2024-07-23 | 3.48 | 3.59 | 3.48 | 3.52 | 3.28 | qfq | 16,824,077 | 59,709,097 | 1.15% |
| 2024-07-22 | 3.53 | 3.53 | 3.47 | 3.48 | 3.24 | qfq | 12,417,343 | 43,380,252 | -1.69% |
| 2024-07-19 | 3.56 | 3.57 | 3.53 | 3.54 | 3.30 | qfq | 10,102,039 | 35,815,202 | -1.12% |
| 2024-07-18 | 3.53 | 3.59 | 3.47 | 3.58 | 3.33 | qfq | 13,354,158 | 47,309,477 | 1.42% |
| 2024-07-17 | 3.62 | 3.64 | 3.52 | 3.53 | 3.29 | qfq | 14,203,608 | 50,757,434 | -2.75% |
| 2024-07-16 | 3.65 | 3.67 | 3.61 | 3.63 | 3.38 | qfq | 8,470,469 | 30,778,212 | -0.27% |
| 2024-07-15 | 3.64 | 3.65 | 3.59 | 3.64 | 3.39 | qfq | 8,129,586 | 29,498,860 | 0.00% |
| 2024-07-12 | 3.66 | 3.69 | 3.62 | 3.64 | 3.39 | qfq | 12,122,941 | 44,278,825 | -0.55% |
| 2024-07-11 | 3.69 | 3.72 | 3.63 | 3.66 | 3.41 | qfq | 17,746,328 | 65,071,330 | -0.27% |
| 2024-07-10 | 3.69 | 3.71 | 3.65 | 3.67 | 3.42 | qfq | 10,075,995 | 37,073,332 | -0.54% |
| 2024-07-09 | 3.58 | 3.70 | 3.55 | 3.69 | 3.44 | qfq | 15,382,644 | 55,859,089 | 3.07% |
| 2024-07-08 | 3.63 | 3.67 | 3.56 | 3.58 | 3.33 | qfq | 13,332,457 | 47,920,988 | -2.19% |
| 2024-07-05 | 3.65 | 3.66 | 3.62 | 3.66 | 3.41 | qfq | 11,347,083 | 41,356,395 | 0.27% |
| 2024-07-04 | 3.67 | 3.72 | 3.64 | 3.65 | 3.40 | qfq | 13,001,343 | 47,716,838 | -0.82% |
| 2024-07-03 | 3.69 | 3.74 | 3.67 | 3.68 | 3.43 | qfq | 12,263,249 | 45,350,679 | -1.08% |
| 2024-07-02 | 3.66 | 3.78 | 3.65 | 3.72 | 3.46 | qfq | 21,861,423 | 81,444,630 | 1.36% |
| 2024-07-01 | 3.56 | 3.67 | 3.54 | 3.67 | 3.42 | qfq | 17,436,801 | 62,935,420 | 2.80% |
| 2024-06-28 | 3.49 | 3.60 | 3.47 | 3.57 | 3.32 | qfq | 18,003,302 | 64,029,850 | 2.00% |
| 2024-06-27 | 3.52 | 3.54 | 3.48 | 3.50 | 3.26 | qfq | 9,310,934 | 32,595,784 | -1.13% |
| 2024-06-26 | 3.50 | 3.54 | 3.48 | 3.54 | 3.30 | qfq | 9,508,904 | 33,369,788 | 0.57% |
| 2024-06-25 | 3.48 | 3.55 | 3.47 | 3.52 | 3.28 | qfq | 11,256,476 | 39,553,477 | 1.15% |
| 2024-06-24 | 3.54 | 3.54 | 3.43 | 3.48 | 3.24 | qfq | 14,801,994 | 51,495,985 | -1.42% |
| 2024-06-21 | 3.50 | 3.57 | 3.49 | 3.53 | 3.29 | qfq | 12,105,389 | 42,879,851 | 0.57% |
| 2024-06-20 | 3.56 | 3.59 | 3.49 | 3.51 | 3.27 | qfq | 18,970,578 | 67,083,506 | -25.16% |
| 2024-06-19 | 4.79 | 4.82 | 4.69 | 4.69 | 3.28 | qfq | 16,626,914 | 78,915,653 | -2.09% |
| 2024-06-18 | 4.81 | 4.82 | 4.74 | 4.79 | 3.35 | qfq | 13,744,227 | 65,774,045 | -0.21% |
| 2024-06-17 | 4.85 | 4.89 | 4.79 | 4.80 | 3.36 | qfq | 12,282,154 | 59,302,180 | -1.23% |
| 2024-06-14 | 4.91 | 4.93 | 4.83 | 4.86 | 3.40 | qfq | 13,164,233 | 64,186,934 | -0.82% |
| 2024-06-13 | 5.00 | 5.01 | 4.87 | 4.90 | 3.43 | qfq | 17,974,814 | 88,440,053 | -2.20% |
| 2024-06-12 | 4.85 | 5.11 | 4.81 | 5.01 | 3.51 | qfq | 24,748,893 | 122,535,888 | 2.66% |
| 2024-06-11 | 4.88 | 4.93 | 4.80 | 4.88 | 3.42 | qfq | 17,852,820 | 86,745,996 | 0.41% |
| 2024-06-07 | 4.74 | 4.87 | 4.74 | 4.86 | 3.40 | qfq | 13,874,719 | 66,528,094 | 2.97% |
| 2024-06-06 | 4.79 | 4.80 | 4.68 | 4.72 | 3.30 | qfq | 15,893,991 | 75,072,763 | -0.84% |
| 2024-06-05 | 4.88 | 4.88 | 4.76 | 4.76 | 3.33 | qfq | 13,214,414 | 63,506,311 | -2.66% |
| 2024-06-04 | 4.79 | 4.90 | 4.76 | 4.89 | 3.42 | qfq | 13,321,629 | 64,448,727 | 2.30% |
| 2024-06-03 | 4.85 | 4.86 | 4.71 | 4.78 | 3.35 | qfq | 21,870,294 | 104,602,951 | -1.85% |
| 2024-05-31 | 4.88 | 4.92 | 4.86 | 4.87 | 3.41 | qfq | 9,224,662 | 45,003,079 | 0.00% |
| 2024-05-30 | 4.92 | 4.96 | 4.87 | 4.87 | 3.41 | qfq | 10,852,973 | 53,294,962 | -1.42% |
| 2024-05-29 | 4.89 | 4.95 | 4.88 | 4.94 | 3.46 | qfq | 9,586,434 | 47,175,160 | 0.61% |
| 2024-05-28 | 4.97 | 4.98 | 4.90 | 4.91 | 3.44 | qfq | 13,316,209 | 65,684,723 | -1.41% |
| 2024-05-27 | 4.94 | 5.04 | 4.92 | 4.98 | 3.49 | qfq | 17,127,940 | 85,081,248 | 1.84% |
| 2024-05-24 | 4.85 | 4.93 | 4.85 | 4.89 | 3.42 | qfq | 10,581,713 | 51,881,855 | 0.41% |
| 2024-05-23 | 4.95 | 4.96 | 4.86 | 4.87 | 3.41 | qfq | 14,914,028 | 73,000,245 | -2.01% |
| 2024-05-22 | 4.99 | 5.04 | 4.95 | 4.97 | 3.48 | qfq | 15,011,512 | 74,920,758 | -0.60% |
| 2024-05-21 | 4.99 | 5.07 | 4.95 | 5.00 | 3.50 | qfq | 16,526,546 | 82,596,619 | 0.40% |
| 2024-05-20 | 4.85 | 4.99 | 4.85 | 4.98 | 3.49 | qfq | 23,454,350 | 115,748,401 | 2.89% |
| 2024-05-17 | 4.82 | 4.85 | 4.77 | 4.84 | 3.39 | qfq | 18,221,684 | 87,663,764 | 0.21% |
| 2024-05-16 | 4.81 | 4.86 | 4.81 | 4.83 | 3.38 | qfq | 16,017,716 | 77,437,080 | 0.42% |
| 2024-05-15 | 4.90 | 4.91 | 4.80 | 4.81 | 3.37 | qfq | 26,022,744 | 125,855,966 | -1.84% |
| 2024-05-14 | 4.93 | 5.00 | 4.89 | 4.90 | 3.43 | qfq | 28,659,274 | 141,227,831 | -0.61% |
| 2024-05-13 | 5.02 | 5.17 | 4.90 | 4.93 | 3.45 | qfq | 44,442,525 | 222,002,683 | -1.60% |
| 2024-05-10 | 4.87 | 5.02 | 4.85 | 5.01 | 3.51 | qfq | 28,808,277 | 142,994,894 | 3.30% |
| 2024-05-09 | 4.69 | 4.90 | 4.67 | 4.85 | 3.39 | qfq | 25,966,292 | 125,354,843 | 3.41% |
| 2024-05-08 | 4.67 | 4.72 | 4.64 | 4.69 | 3.28 | qfq | 21,494,717 | 100,593,672 | 0.00% |
| 2024-05-07 | 4.68 | 4.72 | 4.63 | 4.69 | 3.28 | qfq | 23,314,259 | 108,782,428 | -0.64% |
| 2024-05-06 | 4.49 | 4.78 | 4.46 | 4.72 | 3.30 | qfq | 36,952,950 | 171,407,704 | 6.07% |
| 2024-04-30 | 4.36 | 4.46 | 4.36 | 4.45 | 3.11 | qfq | 26,108,378 | 115,686,802 | 1.83% |
| 2024-04-29 | 4.34 | 4.38 | 4.29 | 4.37 | 3.06 | qfq | 19,822,258 | 86,168,673 | 0.46% |
| 2024-04-26 | 4.37 | 4.38 | 4.31 | 4.35 | 3.04 | qfq | 23,549,658 | 102,142,405 | 0.00% |
| 2024-04-25 | 4.31 | 4.35 | 4.29 | 4.35 | 3.04 | qfq | 15,485,217 | 67,103,545 | 0.93% |
| 2024-04-24 | 4.26 | 4.34 | 4.25 | 4.31 | 3.02 | qfq | 14,024,867 | 60,162,538 | 1.65% |
| 2024-04-23 | 4.29 | 4.30 | 4.23 | 4.24 | 2.97 | qfq | 14,698,229 | 62,644,630 | -1.17% |
| 2024-04-22 | 4.33 | 4.36 | 4.26 | 4.29 | 3.00 | qfq | 17,765,572 | 76,418,885 | -1.15% |
| 2024-04-19 | 4.29 | 4.37 | 4.28 | 4.34 | 3.04 | qfq | 19,054,030 | 82,656,455 | 1.17% |
| 2024-04-18 | 4.37 | 4.38 | 4.28 | 4.29 | 3.00 | qfq | 23,791,545 | 102,951,635 | -1.61% |
| 2024-04-17 | 4.29 | 4.36 | 4.27 | 4.36 | 3.05 | qfq | 25,392,598 | 109,627,686 | 2.35% |
| 2024-04-16 | 4.38 | 4.40 | 4.23 | 4.26 | 2.98 | qfq | 31,837,286 | 137,264,954 | -2.96% |
| 2024-04-15 | 4.36 | 4.45 | 4.30 | 4.39 | 3.07 | qfq | 32,963,837 | 144,916,576 | 0.69% |
| 2024-04-12 | 4.34 | 4.41 | 4.32 | 4.36 | 3.05 | qfq | 19,942,056 | 87,062,666 | 0.69% |
| 2024-04-11 | 4.26 | 4.35 | 4.24 | 4.33 | 3.03 | qfq | 19,114,994 | 82,458,792 | 1.17% |
| 2024-04-10 | 4.26 | 4.32 | 4.24 | 4.28 | 3.00 | qfq | 16,916,273 | 72,400,360 | 0.23% |
| 2024-04-09 | 4.25 | 4.28 | 4.22 | 4.27 | 2.99 | qfq | 15,912,439 | 67,681,334 | 0.23% |
| 2024-04-08 | 4.22 | 4.34 | 4.20 | 4.26 | 2.98 | qfq | 29,066,855 | 124,516,107 | 1.19% |
| 2024-04-03 | 4.15 | 4.21 | 4.13 | 4.21 | 2.95 | qfq | 23,025,105 | 95,992,134 | 1.45% |
| 2024-04-02 | 4.08 | 4.16 | 4.07 | 4.15 | 2.90 | qfq | 26,080,935 | 107,806,465 | 1.47% |
| 2024-04-01 | 4.11 | 4.13 | 4.06 | 4.09 | 2.86 | qfq | 27,692,596 | 113,279,101 | -0.49% |
| 2024-03-29 | 4.03 | 4.11 | 3.97 | 4.11 | 2.88 | qfq | 47,148,578 | 190,112,927 | 3.27% |
| 2024-03-28 | 3.91 | 3.98 | 3.91 | 3.98 | 2.79 | qfq | 15,557,826 | 61,477,850 | 1.53% |
| 2024-03-27 | 3.96 | 3.99 | 3.91 | 3.92 | 2.74 | qfq | 13,617,883 | 53,823,337 | -1.01% |
| 2024-03-26 | 3.96 | 3.98 | 3.90 | 3.96 | 2.77 | qfq | 16,207,978 | 63,807,468 | -0.25% |
| 2024-03-25 | 3.94 | 4.02 | 3.93 | 3.97 | 2.78 | qfq | 15,916,918 | 63,322,361 | 0.76% |
| 2024-03-22 | 3.97 | 4.00 | 3.91 | 3.94 | 2.76 | qfq | 16,040,741 | 63,309,310 | -0.76% |
| 2024-03-21 | 3.99 | 3.99 | 3.95 | 3.97 | 2.78 | qfq | 13,032,616 | 51,771,842 | 0.00% |
| 2024-03-20 | 3.93 | 3.98 | 3.91 | 3.97 | 2.78 | qfq | 13,297,119 | 52,503,454 | 1.02% |
| 2024-03-19 | 3.95 | 3.97 | 3.92 | 3.93 | 2.75 | qfq | 15,617,668 | 61,602,663 | -0.51% |
| 2024-03-18 | 3.90 | 3.95 | 3.90 | 3.95 | 2.76 | qfq | 16,316,687 | 63,978,623 | 1.54% |
| 2024-03-15 | 3.87 | 3.89 | 3.84 | 3.89 | 2.72 | qfq | 12,580,766 | 48,647,245 | 0.52% |
| 2024-03-14 | 3.82 | 3.89 | 3.81 | 3.87 | 2.71 | qfq | 20,468,086 | 78,898,774 | 1.04% |
| 2024-03-13 | 3.84 | 3.85 | 3.80 | 3.83 | 2.68 | qfq | 12,701,471 | 48,563,514 | -0.52% |
| 2024-03-12 | 3.87 | 3.87 | 3.80 | 3.85 | 2.69 | qfq | 17,392,886 | 66,660,310 | -0.26% |
| 2024-03-11 | 3.82 | 3.89 | 3.81 | 3.86 | 2.70 | qfq | 18,973,035 | 73,125,916 | 1.05% |
| 2024-03-08 | 3.80 | 3.83 | 3.78 | 3.82 | 2.67 | qfq | 11,639,545 | 44,275,382 | 0.53% |
| 2024-03-07 | 3.78 | 3.84 | 3.78 | 3.80 | 2.66 | qfq | 15,963,073 | 60,758,379 | 0.53% |
| 2024-03-06 | 3.75 | 3.80 | 3.74 | 3.78 | 2.65 | qfq | 14,202,777 | 53,662,690 | 0.27% |
| 2024-03-05 | 3.77 | 3.79 | 3.75 | 3.77 | 2.64 | qfq | 12,293,968 | 46,270,043 | -0.26% |
| 2024-03-04 | 3.79 | 3.79 | 3.75 | 3.78 | 2.65 | qfq | 14,607,653 | 55,100,720 | -0.26% |
| 2024-03-01 | 3.80 | 3.81 | 3.76 | 3.79 | 2.65 | qfq | 16,703,091 | 63,248,570 | -0.52% |
| 2024-02-29 | 3.75 | 3.81 | 3.72 | 3.81 | 2.67 | qfq | 24,780,759 | 93,480,574 | 1.06% |
| 2024-02-28 | 3.86 | 3.89 | 3.76 | 3.77 | 2.64 | qfq | 34,362,426 | 131,964,659 | -2.58% |
| 2024-02-27 | 3.82 | 3.88 | 3.81 | 3.87 | 2.71 | qfq | 20,654,299 | 79,477,840 | 0.78% |
| 2024-02-26 | 3.92 | 3.93 | 3.82 | 3.84 | 2.69 | qfq | 26,847,236 | 103,650,927 | -2.04% |
| 2024-02-23 | 3.82 | 3.93 | 3.80 | 3.92 | 2.74 | qfq | 29,792,625 | 115,342,169 | 2.62% |
| 2024-02-22 | 3.80 | 3.83 | 3.78 | 3.82 | 2.67 | qfq | 15,619,506 | 59,370,576 | 0.26% |
| 2024-02-21 | 3.78 | 3.89 | 3.77 | 3.81 | 2.67 | qfq | 26,001,434 | 99,746,314 | 0.26% |
| 2024-02-20 | 3.80 | 3.81 | 3.74 | 3.80 | 2.66 | qfq | 19,443,337 | 73,591,339 | -0.26% |
| 2024-02-19 | 3.75 | 3.83 | 3.72 | 3.81 | 2.67 | qfq | 31,570,438 | 119,357,445 | 2.70% |
| 2024-02-08 | 3.55 | 3.72 | 3.54 | 3.71 | 2.60 | qfq | 41,867,931 | 151,764,416 | 5.10% |
| 2024-02-07 | 3.59 | 3.59 | 3.46 | 3.53 | 2.47 | qfq | 43,861,959 | 154,298,449 | -1.67% |
| 2024-02-06 | 3.41 | 3.67 | 3.31 | 3.59 | 2.51 | qfq | 49,493,127 | 171,315,901 | 3.16% |
| 2024-02-05 | 3.76 | 3.76 | 3.41 | 3.48 | 2.44 | qfq | 54,142,958 | 191,482,348 | -8.18% |
| 2024-02-02 | 3.89 | 3.93 | 3.67 | 3.79 | 2.65 | qfq | 38,095,954 | 144,978,212 | -2.57% |
| 2024-02-01 | 3.97 | 3.99 | 3.83 | 3.89 | 2.72 | qfq | 24,487,526 | 95,732,523 | -1.27% |
| 2024-01-31 | 4.06 | 4.09 | 3.92 | 3.94 | 2.76 | qfq | 24,180,136 | 97,035,217 | -3.19% |
| 2024-01-30 | 4.13 | 4.20 | 4.06 | 4.07 | 2.85 | qfq | 20,150,731 | 83,170,887 | -1.93% |
| 2024-01-29 | 4.21 | 4.24 | 4.14 | 4.15 | 2.90 | qfq | 24,792,333 | 103,634,293 | -1.43% |
| 2024-01-26 | 4.11 | 4.23 | 4.09 | 4.21 | 2.95 | qfq | 26,706,648 | 111,500,171 | 2.43% |
| 2024-01-25 | 3.93 | 4.12 | 3.92 | 4.11 | 2.88 | qfq | 26,000,681 | 104,664,823 | 4.31% |
| 2024-01-24 | 3.79 | 3.95 | 3.78 | 3.94 | 2.76 | qfq | 25,793,552 | 99,748,381 | 3.68% |
| 2024-01-23 | 3.77 | 3.81 | 3.68 | 3.80 | 2.66 | qfq | 24,520,379 | 91,904,615 | 0.26% |
| 2024-01-22 | 4.00 | 4.00 | 3.74 | 3.79 | 2.65 | qfq | 26,362,669 | 101,959,493 | -5.25% |
| 2024-01-19 | 4.03 | 4.07 | 3.98 | 4.00 | 2.80 | qfq | 14,611,943 | 58,826,558 | -0.74% |
| 2024-01-18 | 4.10 | 4.11 | 3.92 | 4.03 | 2.82 | qfq | 27,885,575 | 111,451,423 | -2.18% |
| 2024-01-17 | 4.14 | 4.19 | 4.11 | 4.12 | 2.88 | qfq | 13,127,672 | 54,522,397 | -0.72% |
| 2024-01-16 | 4.17 | 4.19 | 4.10 | 4.15 | 2.90 | qfq | 13,939,835 | 57,705,838 | -0.72% |
| 2024-01-15 | 4.15 | 4.20 | 4.13 | 4.18 | 2.93 | qfq | 11,116,698 | 46,435,558 | 0.97% |
| 2024-01-12 | 4.14 | 4.20 | 4.13 | 4.14 | 2.90 | qfq | 13,400,731 | 55,897,703 | 0.00% |
| 2024-01-11 | 4.13 | 4.16 | 4.11 | 4.14 | 2.90 | qfq | 11,854,232 | 48,998,367 | -0.24% |
| 2024-01-10 | 4.20 | 4.20 | 4.13 | 4.15 | 2.90 | qfq | 11,125,815 | 46,254,019 | -0.95% |
| 2024-01-09 | 4.14 | 4.20 | 4.09 | 4.19 | 2.93 | qfq | 17,235,296 | 71,819,196 | 1.45% |
| 2024-01-08 | 4.19 | 4.19 | 4.12 | 4.13 | 2.89 | qfq | 15,466,680 | 64,076,423 | -0.96% |
| 2024-01-05 | 4.23 | 4.26 | 4.16 | 4.17 | 2.92 | qfq | 19,919,156 | 83,851,751 | -1.42% |
| 2024-01-04 | 4.18 | 4.25 | 4.16 | 4.23 | 2.96 | qfq | 18,195,868 | 76,550,848 | 1.44% |
| 2024-01-03 | 4.10 | 4.19 | 4.07 | 4.17 | 2.92 | qfq | 22,781,381 | 94,583,849 | 1.71% |
| 2024-01-02 | 4.00 | 4.14 | 3.97 | 4.10 | 2.87 | qfq | 34,605,881 | 140,857,053 | 3.80% |
| 2023-12-29 | 3.96 | 3.96 | 3.92 | 3.95 | 2.76 | qfq | 19,025,468 | 74,971,289 | -0.50% |
| 2023-12-28 | 4.03 | 4.04 | 3.97 | 3.97 | 2.78 | qfq | 19,298,809 | 76,917,135 | -1.24% |
| 2023-12-27 | 4.00 | 4.04 | 3.96 | 4.02 | 2.81 | qfq | 12,130,485 | 48,445,898 | 0.75% |
| 2023-12-26 | 4.02 | 4.07 | 3.97 | 3.99 | 2.79 | qfq | 13,949,490 | 56,137,793 | -0.99% |
| 2023-12-25 | 4.07 | 4.09 | 4.01 | 4.03 | 2.82 | qfq | 12,926,826 | 52,073,357 | -1.47% |
| 2023-12-22 | 4.12 | 4.17 | 4.07 | 4.09 | 2.86 | qfq | 17,525,438 | 72,186,991 | -0.73% |
| 2023-12-21 | 4.10 | 4.13 | 4.05 | 4.12 | 2.88 | qfq | 12,900,263 | 52,717,095 | 0.24% |
| 2023-12-20 | 4.12 | 4.18 | 4.10 | 4.11 | 2.88 | qfq | 13,963,846 | 57,677,010 | -0.24% |
| 2023-12-19 | 4.20 | 4.22 | 4.08 | 4.12 | 2.88 | qfq | 17,108,084 | 70,703,914 | -1.67% |
| 2023-12-18 | 4.27 | 4.27 | 4.17 | 4.19 | 2.93 | qfq | 22,087,909 | 93,025,487 | -1.64% |
| 2023-12-15 | 4.33 | 4.34 | 4.23 | 4.26 | 2.98 | qfq | 21,679,819 | 92,525,668 | -0.93% |
| 2023-12-14 | 4.29 | 4.36 | 4.23 | 4.30 | 3.01 | qfq | 34,599,356 | 148,299,327 | 1.65% |
| 2023-12-13 | 4.29 | 4.49 | 4.22 | 4.23 | 2.96 | qfq | 46,387,322 | 199,311,269 | 0.24% |
| 2023-12-12 | 4.14 | 4.23 | 4.11 | 4.22 | 2.95 | qfq | 23,034,021 | 95,860,758 | 1.93% |
| 2023-12-11 | 4.11 | 4.16 | 4.01 | 4.14 | 2.90 | qfq | 17,292,411 | 71,105,059 | 0.00% |
| 2023-12-08 | 4.18 | 4.19 | 4.12 | 4.14 | 2.90 | qfq | 16,877,905 | 69,963,358 | -0.96% |
| 2023-12-07 | 4.19 | 4.20 | 4.14 | 4.18 | 2.93 | qfq | 14,852,761 | 61,855,182 | 0.24% |
| 2023-12-06 | 4.14 | 4.18 | 4.10 | 4.17 | 2.92 | qfq | 15,592,282 | 64,487,078 | 0.48% |
| 2023-12-05 | 4.20 | 4.22 | 4.14 | 4.15 | 2.90 | qfq | 18,249,407 | 76,168,913 | -1.19% |
| 2023-12-04 | 4.11 | 4.21 | 4.10 | 4.20 | 2.94 | qfq | 24,142,456 | 100,931,683 | 2.19% |
| 2023-12-01 | 4.04 | 4.12 | 4.04 | 4.11 | 2.88 | qfq | 17,486,747 | 71,676,282 | 1.48% |
| 2023-11-30 | 4.04 | 4.07 | 4.02 | 4.05 | 2.83 | qfq | 11,430,515 | 46,198,407 | 0.25% |
| 2023-11-29 | 4.05 | 4.09 | 4.03 | 4.04 | 2.83 | qfq | 10,126,875 | 41,039,296 | -0.25% |
| 2023-11-28 | 4.04 | 4.07 | 4.00 | 4.05 | 2.83 | qfq | 11,823,064 | 47,752,795 | 0.25% |
| 2023-11-27 | 4.04 | 4.06 | 4.00 | 4.04 | 2.83 | qfq | 16,438,245 | 66,207,627 | -0.49% |
| 2023-11-24 | 4.07 | 4.10 | 4.04 | 4.06 | 2.84 | qfq | 18,034,885 | 73,368,241 | 0.25% |
| 2023-11-23 | 4.03 | 4.07 | 4.01 | 4.05 | 2.83 | qfq | 16,396,445 | 66,343,337 | 0.50% |
| 2023-11-22 | 4.00 | 4.06 | 3.99 | 4.03 | 2.82 | qfq | 20,211,243 | 81,363,779 | 1.26% |
| 2023-11-21 | 3.96 | 4.01 | 3.95 | 3.98 | 2.79 | qfq | 18,418,800 | 73,468,569 | 0.76% |
| 2023-11-20 | 3.95 | 3.97 | 3.93 | 3.95 | 2.76 | qfq | 8,150,728 | 32,215,578 | 0.00% |
| 2023-11-17 | 3.95 | 3.97 | 3.93 | 3.95 | 2.76 | qfq | 6,769,469 | 26,737,385 | 0.00% |
| 2023-11-16 | 3.95 | 3.97 | 3.93 | 3.95 | 2.76 | qfq | 7,460,660 | 29,503,997 | -0.50% |
| 2023-11-15 | 3.97 | 3.98 | 3.94 | 3.97 | 2.78 | qfq | 9,785,913 | 38,770,175 | 0.25% |
| 2023-11-14 | 3.99 | 3.99 | 3.92 | 3.96 | 2.77 | qfq | 11,275,209 | 44,484,425 | -0.75% |
| 2023-11-13 | 3.95 | 3.99 | 3.92 | 3.99 | 2.79 | qfq | 12,668,322 | 50,187,829 | 1.53% |
| 2023-11-10 | 3.89 | 3.95 | 3.87 | 3.93 | 2.75 | qfq | 10,170,855 | 39,765,768 | 0.77% |
| 2023-11-09 | 3.90 | 3.93 | 3.89 | 3.90 | 2.73 | qfq | 8,975,960 | 35,063,060 | -0.51% |
| 2023-11-08 | 3.96 | 3.98 | 3.89 | 3.92 | 2.74 | qfq | 11,051,580 | 43,350,361 | -1.01% |
| 2023-11-07 | 3.91 | 3.97 | 3.89 | 3.96 | 2.77 | qfq | 13,746,101 | 54,163,688 | 0.76% |
| 2023-11-06 | 3.88 | 3.93 | 3.85 | 3.93 | 2.75 | qfq | 15,751,342 | 61,255,457 | 1.81% |
| 2023-11-03 | 3.92 | 3.93 | 3.86 | 3.86 | 2.70 | qfq | 15,110,869 | 58,647,505 | -1.53% |
| 2023-11-02 | 3.91 | 3.95 | 3.90 | 3.92 | 2.74 | qfq | 11,492,110 | 45,044,178 | 0.00% |
| 2023-11-01 | 3.91 | 3.93 | 3.88 | 3.92 | 2.74 | qfq | 13,218,764 | 51,670,721 | 0.00% |
| 2023-10-31 | 3.88 | 3.94 | 3.88 | 3.92 | 2.74 | qfq | 15,626,625 | 61,077,219 | 1.03% |
| 2023-10-30 | 3.97 | 4.01 | 3.88 | 3.88 | 2.72 | qfq | 19,505,662 | 76,417,907 | -2.76% |
| 2023-10-27 | 3.96 | 4.04 | 3.94 | 3.99 | 2.79 | qfq | 26,415,279 | 105,808,377 | 1.01% |
| 2023-10-26 | 3.89 | 3.97 | 3.88 | 3.95 | 2.76 | qfq | 26,908,737 | 105,936,350 | 1.54% |
| 2023-10-25 | 3.83 | 3.95 | 3.83 | 3.89 | 2.72 | qfq | 36,601,839 | 143,016,820 | 1.57% |
| 2023-10-24 | 3.71 | 3.87 | 3.70 | 3.83 | 2.68 | qfq | 49,928,595 | 190,552,763 | 6.09% |
| 2023-10-23 | 3.66 | 3.68 | 3.57 | 3.61 | 2.53 | qfq | 11,262,120 | 40,761,682 | -1.37% |
| 2023-10-20 | 3.66 | 3.70 | 3.65 | 3.66 | 2.56 | qfq | 8,903,213 | 32,689,381 | -0.27% |
| 2023-10-19 | 3.71 | 3.73 | 3.66 | 3.67 | 2.57 | qfq | 9,865,557 | 36,384,832 | -1.08% |
| 2023-10-18 | 3.76 | 3.77 | 3.70 | 3.71 | 2.60 | qfq | 10,784,462 | 40,189,678 | -1.59% |
| 2023-10-17 | 3.75 | 3.79 | 3.74 | 3.77 | 2.64 | qfq | 8,441,078 | 31,841,342 | 0.53% |
| 2023-10-16 | 3.72 | 3.77 | 3.71 | 3.75 | 2.62 | qfq | 10,735,036 | 40,188,168 | 0.81% |
| 2023-10-13 | 3.77 | 3.77 | 3.71 | 3.72 | 2.60 | qfq | 10,654,590 | 39,811,760 | -1.59% |
| 2023-10-12 | 3.74 | 3.79 | 3.72 | 3.78 | 2.65 | qfq | 11,766,095 | 44,302,371 | 1.34% |
| 2023-10-11 | 3.74 | 3.77 | 3.71 | 3.73 | 2.61 | qfq | 10,082,657 | 37,643,991 | -0.53% |
| 2023-10-10 | 3.80 | 3.82 | 3.74 | 3.75 | 2.62 | qfq | 11,927,721 | 44,979,361 | -1.32% |
| 2023-10-09 | 3.84 | 3.84 | 3.78 | 3.80 | 2.66 | qfq | 12,984,100 | 49,373,194 | -1.30% |
| 2023-09-28 | 3.82 | 3.86 | 3.80 | 3.85 | 2.69 | qfq | 11,097,084 | 42,565,650 | 0.79% |
| 2023-09-27 | 3.84 | 3.85 | 3.81 | 3.82 | 2.67 | qfq | 11,076,435 | 42,364,352 | -0.52% |
| 2023-09-26 | 3.83 | 3.87 | 3.82 | 3.84 | 2.69 | qfq | 13,848,395 | 53,229,472 | 0.52% |
| 2023-09-25 | 3.84 | 3.86 | 3.80 | 3.82 | 2.67 | qfq | 12,187,107 | 46,702,417 | -0.26% |
| 2023-09-22 | 3.81 | 3.87 | 3.78 | 3.83 | 2.68 | qfq | 15,381,690 | 58,728,332 | 0.00% |
| 2023-09-21 | 3.84 | 3.87 | 3.81 | 3.83 | 2.68 | qfq | 13,276,655 | 50,969,465 | 0.26% |
| 2023-09-20 | 3.92 | 3.93 | 3.81 | 3.82 | 2.67 | qfq | 28,992,949 | 111,370,507 | -3.05% |
| 2023-09-19 | 3.85 | 3.97 | 3.85 | 3.94 | 2.76 | qfq | 38,992,549 | 153,512,646 | 1.81% |
| 2023-09-18 | 3.85 | 3.89 | 3.79 | 3.87 | 2.71 | qfq | 16,578,456 | 63,598,310 | 0.26% |
| 2023-09-15 | 3.79 | 3.90 | 3.78 | 3.86 | 2.70 | qfq | 28,680,614 | 110,507,035 | 1.85% |
| 2023-09-14 | 3.78 | 3.80 | 3.74 | 3.79 | 2.65 | qfq | 15,182,187 | 57,321,400 | 0.80% |
| 2023-09-13 | 3.76 | 3.80 | 3.74 | 3.76 | 2.63 | qfq | 10,231,299 | 38,540,502 | 0.00% |
| 2023-09-12 | 3.75 | 3.78 | 3.74 | 3.76 | 2.63 | qfq | 8,123,341 | 30,548,114 | 0.00% |
| 2023-09-11 | 3.70 | 3.77 | 3.68 | 3.76 | 2.63 | qfq | 14,138,065 | 52,843,752 | 1.62% |
| 2023-09-08 | 3.70 | 3.71 | 3.67 | 3.70 | 2.59 | qfq | 7,867,438 | 29,024,030 | -0.27% |
| 2023-09-07 | 3.72 | 3.75 | 3.70 | 3.71 | 2.60 | qfq | 9,708,831 | 36,088,909 | -0.54% |
| 2023-09-06 | 3.75 | 3.75 | 3.70 | 3.73 | 2.61 | qfq | 10,844,428 | 40,346,113 | -0.53% |
| 2023-09-05 | 3.78 | 3.80 | 3.73 | 3.75 | 2.62 | qfq | 13,152,325 | 49,366,040 | -1.32% |
| 2023-09-04 | 3.70 | 3.81 | 3.69 | 3.80 | 2.66 | qfq | 23,069,201 | 87,003,354 | 2.98% |
| 2023-09-01 | 3.65 | 3.71 | 3.65 | 3.69 | 2.58 | qfq | 16,655,375 | 61,274,165 | 0.54% |
| 2023-08-31 | 3.67 | 3.70 | 3.64 | 3.67 | 2.57 | qfq | 17,444,178 | 63,901,364 | -0.27% |
| 2023-08-30 | 3.82 | 3.83 | 3.67 | 3.68 | 2.58 | qfq | 27,778,324 | 103,596,088 | -3.66% |
| 2023-08-29 | 3.83 | 3.85 | 3.78 | 3.82 | 2.67 | qfq | 14,832,974 | 56,589,343 | 0.53% |
| 2023-08-28 | 3.97 | 3.97 | 3.80 | 3.80 | 2.66 | qfq | 23,982,857 | 92,585,070 | 1.60% |
| 2023-08-25 | 3.68 | 3.81 | 3.66 | 3.74 | 2.62 | qfq | 16,361,803 | 61,414,493 | 1.08% |
| 2023-08-24 | 3.76 | 3.77 | 3.69 | 3.70 | 2.59 | qfq | 11,632,907 | 43,296,625 | -1.33% |
| 2023-08-23 | 3.80 | 3.81 | 3.74 | 3.75 | 2.62 | qfq | 8,793,018 | 33,189,668 | -1.57% |
| 2023-08-22 | 3.82 | 3.83 | 3.76 | 3.81 | 2.67 | qfq | 11,636,293 | 44,092,498 | 0.26% |
| 2023-08-21 | 3.81 | 3.85 | 3.79 | 3.80 | 2.66 | qfq | 14,370,755 | 54,939,786 | 0.00% |
| 2023-08-18 | 3.79 | 3.86 | 3.79 | 3.80 | 2.66 | qfq | 15,485,323 | 59,268,675 | 0.00% |
| 2023-08-17 | 3.78 | 3.81 | 3.75 | 3.80 | 2.66 | qfq | 11,927,774 | 44,980,380 | 0.53% |
| 2023-08-16 | 3.82 | 3.82 | 3.75 | 3.78 | 2.65 | qfq | 11,977,720 | 45,307,171 | -1.05% |
| 2023-08-15 | 3.75 | 3.83 | 3.74 | 3.82 | 2.67 | qfq | 21,403,582 | 81,146,788 | 2.41% |
| 2023-08-14 | 3.69 | 3.74 | 3.66 | 3.73 | 2.61 | qfq | 9,868,403 | 36,522,762 | 0.81% |
| 2023-08-11 | 3.79 | 3.80 | 3.69 | 3.70 | 2.59 | qfq | 11,618,510 | 43,376,240 | -2.12% |
| 2023-08-10 | 3.73 | 3.79 | 3.72 | 3.78 | 2.65 | qfq | 10,747,675 | 40,465,556 | 1.07% |
| 2023-08-09 | 3.76 | 3.76 | 3.72 | 3.74 | 2.62 | qfq | 10,817,910 | 40,429,657 | -0.53% |
| 2023-08-08 | 3.75 | 3.77 | 3.73 | 3.76 | 2.63 | qfq | 11,069,963 | 41,531,173 | 0.27% |
| 2023-08-07 | 3.80 | 3.81 | 3.73 | 3.75 | 2.62 | qfq | 18,508,987 | 69,568,489 | -1.83% |
| 2023-08-04 | 3.92 | 3.92 | 3.81 | 3.82 | 2.67 | qfq | 35,537,045 | 136,645,448 | -3.29% |
| 2023-08-03 | 3.95 | 3.96 | 3.91 | 3.95 | 2.76 | qfq | 10,707,160 | 42,132,615 | 0.00% |
| 2023-08-02 | 3.95 | 4.01 | 3.93 | 3.95 | 2.76 | qfq | 16,751,525 | 66,390,769 | 0.25% |
| 2023-08-01 | 3.94 | 3.95 | 3.92 | 3.94 | 2.76 | qfq | 10,495,414 | 41,302,912 | 0.00% |
| 2023-07-31 | 3.90 | 3.94 | 3.89 | 3.94 | 2.76 | qfq | 13,543,577 | 53,025,233 | 1.29% |
| 2023-07-28 | 3.88 | 3.90 | 3.85 | 3.89 | 2.72 | qfq | 12,800,094 | 49,689,247 | 0.26% |
| 2023-07-27 | 3.87 | 3.90 | 3.86 | 3.88 | 2.72 | qfq | 8,914,985 | 34,613,149 | 0.26% |
| 2023-07-26 | 3.86 | 3.88 | 3.85 | 3.87 | 2.71 | qfq | 8,033,381 | 31,037,044 | 0.00% |
| 2023-07-25 | 3.88 | 3.91 | 3.85 | 3.87 | 2.71 | qfq | 10,529,731 | 40,720,297 | 0.26% |
| 2023-07-24 | 3.81 | 3.88 | 3.79 | 3.86 | 2.70 | qfq | 12,458,486 | 47,922,181 | 1.05% |
| 2023-07-21 | 3.79 | 3.83 | 3.78 | 3.82 | 2.67 | qfq | 10,450,011 | 39,750,831 | 0.79% |
| 2023-07-20 | 3.83 | 3.84 | 3.78 | 3.79 | 2.65 | qfq | 10,082,711 | 38,339,731 | -0.79% |
| 2023-07-19 | 3.78 | 3.83 | 3.77 | 3.82 | 2.67 | qfq | 9,828,931 | 37,440,345 | 0.53% |
| 2023-07-18 | 3.75 | 3.82 | 3.74 | 3.80 | 2.66 | qfq | 9,550,449 | 36,122,000 | 1.33% |
| 2023-07-17 | 3.73 | 3.76 | 3.71 | 3.75 | 2.62 | qfq | 9,099,486 | 33,952,921 | 0.27% |