RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
XD西南证600369.SH
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）56,044,892
成交额（元）230,796,032
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-24 | 2025-12-30 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-14 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-05 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 56,044,892 | 230,796,032 | -2.63% |
| 2026-07-16 | 4.18 | 4.21 | 4.14 | 4.19 | 4.11 | qfq | 41,028,000 | 171,115,835 | -0.24% |
| 2026-07-15 | 4.11 | 4.21 | 4.10 | 4.20 | 4.12 | qfq | 52,914,432 | 220,808,981 | 1.94% |
| 2026-07-14 | 4.09 | 4.13 | 4.06 | 4.12 | 4.05 | qfq | 38,129,741 | 156,236,343 | 0.73% |
| 2026-07-13 | 4.08 | 4.11 | 4.06 | 4.09 | 4.02 | qfq | 36,287,474 | 148,208,146 | 0.00% |
| 2026-07-10 | 4.13 | 4.13 | 4.06 | 4.09 | 4.02 | qfq | 38,181,946 | 156,146,650 | -0.97% |
| 2026-07-09 | 4.08 | 4.14 | 4.06 | 4.13 | 4.06 | qfq | 40,205,347 | 164,626,546 | 0.98% |
| 2026-07-08 | 4.09 | 4.14 | 4.05 | 4.09 | 4.02 | qfq | 32,738,726 | 133,826,092 | 0.00% |
| 2026-07-07 | 4.16 | 4.17 | 4.07 | 4.09 | 4.02 | qfq | 41,230,455 | 169,255,175 | -2.15% |
| 2026-07-06 | 4.18 | 4.21 | 4.14 | 4.18 | 4.10 | qfq | 42,642,088 | 177,796,419 | 0.72% |
| 2026-07-03 | 4.14 | 4.17 | 4.09 | 4.15 | 4.07 | qfq | 49,581,170 | 204,655,669 | 0.97% |
| 2026-07-02 | 4.21 | 4.24 | 4.10 | 4.11 | 4.04 | qfq | 64,630,380 | 267,566,243 | -2.38% |
| 2026-07-01 | 4.01 | 4.23 | 4.01 | 4.21 | 4.13 | qfq | 90,454,484 | 376,295,256 | 4.73% |
| 2026-06-30 | 4.03 | 4.09 | 3.98 | 4.02 | 3.95 | qfq | 47,829,609 | 192,493,228 | -0.74% |
| 2026-06-29 | 4.01 | 4.07 | 3.95 | 4.05 | 3.98 | qfq | 50,432,330 | 202,657,607 | 1.00% |
| 2026-06-26 | 4.14 | 4.20 | 4.01 | 4.01 | 3.94 | qfq | 68,036,162 | 278,377,683 | -3.84% |
| 2026-06-25 | 4.07 | 4.22 | 4.02 | 4.17 | 4.09 | qfq | 77,728,002 | 321,548,580 | 2.21% |
| 2026-06-24 | 4.19 | 4.24 | 4.06 | 4.08 | 4.01 | qfq | 68,799,293 | 284,003,765 | -3.09% |
| 2026-06-23 | 4.18 | 4.33 | 4.16 | 4.21 | 4.13 | qfq | 115,549,083 | 493,115,928 | 1.45% |
| 2026-06-22 | 3.95 | 4.16 | 3.93 | 4.15 | 4.07 | qfq | 75,558,982 | 306,427,077 | 5.06% |
| 2026-06-18 | 4.07 | 4.07 | 3.93 | 3.95 | 3.88 | qfq | 40,259,800 | 160,524,082 | -2.95% |
| 2026-06-17 | 4.08 | 4.11 | 4.04 | 4.07 | 4.00 | qfq | 28,825,766 | 117,310,309 | -0.25% |
| 2026-06-16 | 4.09 | 4.11 | 4.04 | 4.08 | 4.01 | qfq | 39,720,320 | 161,952,390 | -0.24% |
| 2026-06-15 | 4.01 | 4.20 | 4.00 | 4.09 | 4.02 | qfq | 75,797,058 | 311,849,619 | 2.51% |
| 2026-06-12 | 3.84 | 4.00 | 3.82 | 3.99 | 3.92 | qfq | 62,882,429 | 247,760,082 | 4.18% |
| 2026-06-11 | 3.89 | 3.93 | 3.79 | 3.83 | 3.76 | qfq | 34,430,999 | 132,341,909 | -2.05% |
| 2026-06-10 | 3.83 | 3.91 | 3.81 | 3.91 | 3.84 | qfq | 37,805,100 | 146,083,806 | 1.82% |
| 2026-06-09 | 3.86 | 3.86 | 3.81 | 3.84 | 3.77 | qfq | 21,706,396 | 83,218,727 | -0.26% |
| 2026-06-08 | 3.89 | 3.92 | 3.81 | 3.85 | 3.78 | qfq | 38,065,408 | 147,036,158 | -1.79% |
| 2026-06-05 | 3.90 | 3.96 | 3.89 | 3.92 | 3.85 | qfq | 29,104,288 | 114,303,037 | 0.26% |
| 2026-06-04 | 3.97 | 4.00 | 3.88 | 3.91 | 3.84 | qfq | 35,024,404 | 137,847,095 | -1.76% |
| 2026-06-03 | 4.01 | 4.02 | 3.97 | 3.98 | 3.91 | qfq | 37,275,802 | 148,901,534 | -0.75% |
| 2026-06-02 | 4.01 | 4.05 | 3.99 | 4.01 | 3.94 | qfq | 36,287,787 | 145,744,981 | -0.50% |
| 2026-06-01 | 3.97 | 4.04 | 3.94 | 4.03 | 3.96 | qfq | 46,514,519 | 186,020,189 | 1.26% |
| 2026-05-29 | 3.98 | 4.05 | 3.97 | 3.98 | 3.91 | qfq | 50,635,550 | 202,836,264 | 0.00% |
| 2026-05-28 | 4.06 | 4.06 | 3.94 | 3.98 | 3.91 | qfq | 47,613,705 | 190,051,388 | -1.73% |
| 2026-05-27 | 4.07 | 4.15 | 4.02 | 4.05 | 3.98 | qfq | 42,586,554 | 173,463,652 | -0.98% |
| 2026-05-26 | 4.05 | 4.10 | 4.03 | 4.09 | 4.02 | qfq | 41,578,252 | 169,245,097 | 0.74% |
| 2026-05-25 | 4.02 | 4.07 | 3.99 | 4.06 | 3.99 | qfq | 39,580,826 | 159,240,734 | 1.25% |
| 2026-05-22 | 4.08 | 4.09 | 4.00 | 4.01 | 3.94 | qfq | 52,007,400 | 208,979,834 | -0.99% |
| 2026-05-21 | 4.09 | 4.24 | 4.05 | 4.05 | 3.98 | qfq | 65,130,375 | 270,846,340 | -0.49% |
| 2026-05-20 | 4.11 | 4.11 | 4.06 | 4.07 | 4.00 | qfq | 30,815,061 | 125,826,354 | -1.21% |
| 2026-05-19 | 4.05 | 4.14 | 4.04 | 4.12 | 4.05 | qfq | 46,434,193 | 190,262,444 | 1.98% |
| 2026-05-18 | 4.05 | 4.09 | 4.02 | 4.04 | 3.97 | qfq | 40,509,400 | 163,860,676 | -0.74% |
| 2026-05-15 | 4.16 | 4.18 | 4.05 | 4.07 | 4.00 | qfq | 53,598,709 | 220,398,712 | -2.40% |
| 2026-05-14 | 4.28 | 4.29 | 4.17 | 4.17 | 4.09 | qfq | 42,137,865 | 178,081,403 | -2.57% |
| 2026-05-13 | 4.28 | 4.32 | 4.24 | 4.28 | 4.20 | qfq | 33,679,201 | 143,733,464 | -0.23% |
| 2026-05-12 | 4.27 | 4.34 | 4.25 | 4.29 | 4.21 | qfq | 45,388,552 | 195,203,844 | 0.23% |
| 2026-05-11 | 4.21 | 4.31 | 4.19 | 4.28 | 4.20 | qfq | 58,117,862 | 247,283,390 | 1.42% |
| 2026-05-08 | 4.23 | 4.26 | 4.20 | 4.22 | 4.14 | qfq | 33,388,279 | 141,116,952 | -0.47% |
| 2026-05-07 | 4.27 | 4.29 | 4.21 | 4.24 | 4.16 | qfq | 37,380,602 | 158,307,681 | -0.47% |
| 2026-05-06 | 4.24 | 4.30 | 4.23 | 4.26 | 4.18 | qfq | 46,329,902 | 197,895,968 | 0.47% |
| 2026-04-30 | 4.20 | 4.27 | 4.18 | 4.24 | 4.16 | qfq | 40,174,802 | 170,233,386 | 0.47% |
| 2026-04-29 | 4.15 | 4.22 | 4.15 | 4.22 | 4.14 | qfq | 32,009,069 | 134,144,246 | 1.44% |
| 2026-04-28 | 4.13 | 4.21 | 4.13 | 4.16 | 4.08 | qfq | 38,683,976 | 161,290,808 | 0.48% |
| 2026-04-27 | 4.15 | 4.18 | 4.13 | 4.14 | 4.06 | qfq | 23,202,783 | 96,271,712 | -0.24% |
| 2026-04-24 | 4.15 | 4.17 | 4.12 | 4.15 | 4.07 | qfq | 20,643,005 | 85,542,227 | -0.24% |
| 2026-04-23 | 4.20 | 4.21 | 4.15 | 4.16 | 4.08 | qfq | 27,424,902 | 114,369,117 | -0.95% |
| 2026-04-22 | 4.17 | 4.23 | 4.16 | 4.20 | 4.12 | qfq | 25,684,583 | 107,782,411 | 0.48% |
| 2026-04-21 | 4.21 | 4.23 | 4.17 | 4.18 | 4.10 | qfq | 23,213,014 | 97,264,390 | -0.71% |
| 2026-04-20 | 4.23 | 4.25 | 4.20 | 4.21 | 4.13 | qfq | 25,734,582 | 108,585,316 | -0.47% |
| 2026-04-17 | 4.25 | 4.26 | 4.21 | 4.23 | 4.15 | qfq | 23,453,192 | 99,257,342 | -0.70% |
| 2026-04-16 | 4.26 | 4.29 | 4.24 | 4.26 | 4.18 | qfq | 28,386,700 | 121,140,676 | 0.24% |
| 2026-04-15 | 4.28 | 4.29 | 4.24 | 4.25 | 4.17 | qfq | 22,152,602 | 94,482,337 | -0.70% |
| 2026-04-14 | 4.28 | 4.29 | 4.23 | 4.28 | 4.20 | qfq | 26,008,100 | 110,733,692 | 0.71% |
| 2026-04-13 | 4.21 | 4.29 | 4.20 | 4.25 | 4.17 | qfq | 32,318,944 | 137,638,403 | 0.24% |
| 2026-04-10 | 4.19 | 4.32 | 4.19 | 4.24 | 4.16 | qfq | 58,533,853 | 249,827,662 | 1.92% |
| 2026-04-09 | 4.20 | 4.22 | 4.15 | 4.16 | 4.08 | qfq | 28,002,306 | 117,205,496 | -1.89% |
| 2026-04-08 | 4.14 | 4.25 | 4.14 | 4.24 | 4.16 | qfq | 54,846,984 | 230,469,527 | 3.67% |
| 2026-04-07 | 4.09 | 4.10 | 4.05 | 4.09 | 4.02 | qfq | 27,643,421 | 112,584,532 | 0.00% |
| 2026-04-03 | 4.15 | 4.17 | 4.08 | 4.09 | 4.02 | qfq | 28,767,600 | 118,233,091 | -1.68% |
| 2026-04-02 | 4.18 | 4.19 | 4.13 | 4.16 | 4.08 | qfq | 32,410,483 | 134,639,014 | -0.72% |
| 2026-04-01 | 4.20 | 4.21 | 4.14 | 4.19 | 4.11 | qfq | 34,121,742 | 142,580,794 | 0.96% |
| 2026-03-31 | 4.26 | 4.30 | 4.14 | 4.15 | 4.07 | qfq | 58,893,812 | 246,879,570 | -2.58% |
| 2026-03-30 | 4.23 | 4.28 | 4.19 | 4.26 | 4.18 | qfq | 41,989,600 | 178,331,596 | -0.23% |
| 2026-03-27 | 4.16 | 4.29 | 4.15 | 4.27 | 4.19 | qfq | 42,634,264 | 181,279,321 | 1.91% |
| 2026-03-26 | 4.19 | 4.24 | 4.17 | 4.19 | 4.11 | qfq | 34,824,361 | 146,369,606 | -0.24% |
| 2026-03-25 | 4.19 | 4.23 | 4.15 | 4.20 | 4.12 | qfq | 46,065,724 | 192,847,362 | 0.24% |
| 2026-03-24 | 4.06 | 4.20 | 4.02 | 4.19 | 4.11 | qfq | 51,843,071 | 213,555,283 | 4.23% |
| 2026-03-23 | 4.23 | 4.23 | 3.99 | 4.02 | 3.95 | qfq | 61,972,148 | 253,745,746 | -5.63% |
| 2026-03-20 | 4.30 | 4.33 | 4.26 | 4.26 | 4.18 | qfq | 37,453,588 | 160,636,191 | -0.93% |
| 2026-03-19 | 4.35 | 4.36 | 4.28 | 4.30 | 4.22 | qfq | 39,692,562 | 171,390,466 | -1.38% |
| 2026-03-18 | 4.38 | 4.39 | 4.34 | 4.36 | 4.28 | qfq | 32,236,097 | 140,413,207 | -0.46% |
| 2026-03-17 | 4.37 | 4.45 | 4.36 | 4.38 | 4.30 | qfq | 42,076,100 | 185,537,370 | 0.23% |
| 2026-03-16 | 4.35 | 4.38 | 4.33 | 4.37 | 4.29 | qfq | 29,749,110 | 129,668,715 | 0.23% |
| 2026-03-13 | 4.39 | 4.42 | 4.35 | 4.36 | 4.28 | qfq | 37,011,878 | 162,309,065 | -0.91% |
| 2026-03-12 | 4.35 | 4.41 | 4.35 | 4.40 | 4.32 | qfq | 40,961,168 | 179,806,409 | 0.92% |
| 2026-03-11 | 4.37 | 4.38 | 4.34 | 4.36 | 4.28 | qfq | 32,355,028 | 141,051,946 | 0.00% |
| 2026-03-10 | 4.35 | 4.39 | 4.33 | 4.36 | 4.28 | qfq | 32,228,300 | 140,397,458 | 0.69% |
| 2026-03-09 | 4.34 | 4.35 | 4.30 | 4.33 | 4.25 | qfq | 37,373,300 | 161,749,327 | -0.92% |
| 2026-03-06 | 4.30 | 4.39 | 4.29 | 4.37 | 4.29 | qfq | 41,402,307 | 180,519,698 | 1.39% |
| 2026-03-05 | 4.35 | 4.37 | 4.30 | 4.31 | 4.23 | qfq | 39,586,796 | 171,673,562 | -0.23% |
| 2026-03-04 | 4.42 | 4.43 | 4.30 | 4.32 | 4.24 | qfq | 60,760,789 | 264,997,683 | -2.70% |
| 2026-03-03 | 4.52 | 4.55 | 4.43 | 4.44 | 4.36 | qfq | 61,389,856 | 275,703,553 | -1.77% |
| 2026-03-02 | 4.52 | 4.55 | 4.46 | 4.52 | 4.44 | qfq | 53,058,547 | 239,090,137 | -0.88% |
| 2026-02-27 | 4.53 | 4.57 | 4.51 | 4.56 | 4.48 | qfq | 31,677,187 | 143,839,892 | 0.66% |
| 2026-02-26 | 4.59 | 4.59 | 4.52 | 4.53 | 4.45 | qfq | 42,196,800 | 191,503,590 | -1.09% |
| 2026-02-25 | 4.51 | 4.66 | 4.50 | 4.58 | 4.50 | qfq | 68,659,284 | 315,568,044 | 1.55% |
| 2026-02-24 | 4.52 | 4.55 | 4.48 | 4.51 | 4.43 | qfq | 36,262,445 | 163,661,716 | 0.00% |
| 2026-02-13 | 4.58 | 4.59 | 4.51 | 4.51 | 4.43 | qfq | 34,923,659 | 158,890,874 | -1.31% |
| 2026-02-12 | 4.61 | 4.62 | 4.56 | 4.57 | 4.49 | qfq | 28,429,525 | 130,305,634 | -0.87% |
| 2026-02-11 | 4.59 | 4.64 | 4.58 | 4.61 | 4.53 | qfq | 33,681,786 | 155,406,936 | 0.22% |
| 2026-02-10 | 4.62 | 4.63 | 4.59 | 4.60 | 4.52 | qfq | 26,333,652 | 121,294,961 | -0.65% |
| 2026-02-09 | 4.64 | 4.65 | 4.61 | 4.63 | 4.55 | qfq | 40,638,854 | 187,961,991 | 0.43% |
| 2026-02-06 | 4.64 | 4.68 | 4.60 | 4.61 | 4.53 | qfq | 46,992,715 | 217,893,460 | -0.86% |
| 2026-02-05 | 4.59 | 4.69 | 4.58 | 4.65 | 4.57 | qfq | 72,988,086 | 337,383,051 | 1.09% |
| 2026-02-04 | 4.49 | 4.61 | 4.47 | 4.60 | 4.52 | qfq | 63,857,412 | 290,724,555 | 2.45% |
| 2026-02-03 | 4.50 | 4.53 | 4.46 | 4.49 | 4.41 | qfq | 45,001,253 | 202,186,228 | 0.45% |
| 2026-02-02 | 4.57 | 4.62 | 4.46 | 4.47 | 4.39 | qfq | 65,055,302 | 296,000,329 | -2.40% |
| 2026-01-30 | 4.62 | 4.64 | 4.52 | 4.58 | 4.50 | qfq | 56,420,379 | 258,530,835 | -1.29% |
| 2026-01-29 | 4.59 | 4.64 | 4.56 | 4.64 | 4.56 | qfq | 59,684,285 | 274,731,154 | 0.87% |
| 2026-01-28 | 4.57 | 4.63 | 4.55 | 4.60 | 4.52 | qfq | 56,493,249 | 259,512,734 | 0.66% |
| 2026-01-27 | 4.58 | 4.59 | 4.49 | 4.57 | 4.49 | qfq | 53,707,502 | 243,757,422 | -0.65% |
| 2026-01-26 | 4.60 | 4.64 | 4.56 | 4.60 | 4.52 | qfq | 63,403,900 | 291,727,778 | 0.00% |
| 2026-01-23 | 4.57 | 4.61 | 4.57 | 4.60 | 4.52 | qfq | 41,691,187 | 191,336,394 | 0.66% |
| 2026-01-22 | 4.56 | 4.60 | 4.55 | 4.57 | 4.49 | qfq | 33,130,630 | 151,482,991 | 0.22% |
| 2026-01-21 | 4.53 | 4.59 | 4.52 | 4.56 | 4.48 | qfq | 42,404,285 | 193,181,502 | 0.22% |
| 2026-01-20 | 4.52 | 4.56 | 4.50 | 4.55 | 4.47 | qfq | 46,604,692 | 211,122,370 | 0.44% |
| 2026-01-19 | 4.48 | 4.54 | 4.46 | 4.53 | 4.45 | qfq | 43,654,387 | 196,859,161 | 0.22% |
| 2026-01-16 | 4.55 | 4.63 | 4.51 | 4.52 | 4.44 | qfq | 75,021,698 | 342,604,171 | 0.67% |
| 2026-01-15 | 4.56 | 4.56 | 4.47 | 4.49 | 4.41 | qfq | 54,331,400 | 245,020,631 | -1.54% |
| 2026-01-14 | 4.57 | 4.68 | 4.53 | 4.56 | 4.48 | qfq | 82,074,800 | 378,987,066 | -0.87% |
| 2026-01-13 | 4.64 | 4.67 | 4.59 | 4.60 | 4.52 | qfq | 57,730,646 | 267,425,772 | -0.86% |
| 2026-01-12 | 4.56 | 4.66 | 4.53 | 4.64 | 4.56 | qfq | 68,451,738 | 315,045,413 | 1.75% |
| 2026-01-09 | 4.53 | 4.60 | 4.51 | 4.56 | 4.48 | qfq | 45,882,456 | 208,775,323 | 0.88% |
| 2026-01-08 | 4.59 | 4.59 | 4.51 | 4.52 | 4.44 | qfq | 50,472,294 | 229,165,362 | -1.53% |
| 2026-01-07 | 4.65 | 4.66 | 4.58 | 4.59 | 4.51 | qfq | 55,019,715 | 253,894,731 | -1.29% |
| 2026-01-06 | 4.53 | 4.66 | 4.52 | 4.65 | 4.57 | qfq | 80,666,004 | 371,689,032 | 2.42% |
| 2026-01-05 | 4.48 | 4.54 | 4.46 | 4.54 | 4.46 | qfq | 46,036,318 | 207,763,277 | 1.34% |
| 2025-12-31 | 4.51 | 4.54 | 4.47 | 4.48 | 4.40 | qfq | 27,906,860 | 125,534,546 | -0.67% |
| 2025-12-30 | 4.51 | 4.54 | 4.48 | 4.51 | 4.43 | qfq | 22,644,300 | 102,114,866 | -0.22% |
| 2025-12-29 | 4.57 | 4.57 | 4.51 | 4.52 | 4.43 | qfq | 32,345,517 | 146,806,360 | -1.09% |
| 2025-12-26 | 4.53 | 4.61 | 4.52 | 4.57 | 4.48 | qfq | 46,147,352 | 210,881,116 | 0.66% |
| 2025-12-25 | 4.50 | 4.55 | 4.48 | 4.54 | 4.45 | qfq | 30,389,600 | 137,646,767 | 1.11% |
| 2025-12-24 | 4.45 | 4.50 | 4.42 | 4.49 | 4.40 | qfq | 31,929,800 | 142,880,222 | 0.90% |
| 2025-12-23 | 4.45 | 4.48 | 4.43 | 4.45 | 4.36 | qfq | 26,211,700 | 116,837,425 | 0.00% |
| 2025-12-22 | 4.46 | 4.49 | 4.45 | 4.45 | 4.36 | qfq | 22,225,700 | 99,387,629 | -0.22% |
| 2025-12-19 | 4.42 | 4.49 | 4.41 | 4.46 | 4.37 | qfq | 30,971,521 | 138,191,111 | 0.68% |
| 2025-12-18 | 4.46 | 4.47 | 4.41 | 4.43 | 4.34 | qfq | 36,389,700 | 161,145,218 | -0.89% |
| 2025-12-17 | 4.43 | 4.50 | 4.35 | 4.47 | 4.38 | qfq | 46,764,648 | 206,970,076 | 0.90% |
| 2025-12-16 | 4.45 | 4.46 | 4.40 | 4.43 | 4.34 | qfq | 23,678,045 | 104,707,000 | -0.45% |
| 2025-12-15 | 4.43 | 4.50 | 4.41 | 4.45 | 4.36 | qfq | 22,899,293 | 102,109,240 | 0.23% |
| 2025-12-12 | 4.40 | 4.46 | 4.40 | 4.44 | 4.35 | qfq | 29,617,000 | 131,391,234 | 0.45% |
| 2025-12-11 | 4.49 | 4.50 | 4.41 | 4.42 | 4.33 | qfq | 26,192,501 | 116,398,022 | -1.56% |
| 2025-12-10 | 4.45 | 4.51 | 4.41 | 4.49 | 4.40 | qfq | 34,177,775 | 152,419,482 | 0.90% |
| 2025-12-09 | 4.50 | 4.51 | 4.44 | 4.45 | 4.36 | qfq | 29,053,190 | 129,987,703 | -1.55% |
| 2025-12-08 | 4.54 | 4.59 | 4.51 | 4.52 | 4.43 | qfq | 65,302,453 | 297,627,031 | 0.67% |
| 2025-12-05 | 4.41 | 4.51 | 4.39 | 4.49 | 4.40 | qfq | 45,769,730 | 203,903,075 | 1.81% |
| 2025-12-04 | 4.41 | 4.44 | 4.39 | 4.41 | 4.32 | qfq | 21,127,310 | 93,170,645 | 0.00% |
| 2025-12-03 | 4.44 | 4.45 | 4.39 | 4.41 | 4.32 | qfq | 22,127,800 | 97,772,296 | -0.68% |
| 2025-12-02 | 4.44 | 4.45 | 4.41 | 4.44 | 4.35 | qfq | 19,780,567 | 87,513,543 | -0.22% |
| 2025-12-01 | 4.42 | 4.46 | 4.41 | 4.45 | 4.36 | qfq | 22,755,687 | 100,966,881 | 0.45% |
| 2025-11-28 | 4.39 | 4.44 | 4.37 | 4.43 | 4.34 | qfq | 32,237,330 | 142,134,620 | 0.91% |
| 2025-11-27 | 4.40 | 4.43 | 4.38 | 4.39 | 4.30 | qfq | 21,539,700 | 94,886,104 | 0.00% |
| 2025-11-26 | 4.41 | 4.43 | 4.39 | 4.39 | 4.30 | qfq | 25,192,801 | 111,068,728 | -0.23% |
| 2025-11-25 | 4.41 | 4.44 | 4.40 | 4.40 | 4.31 | qfq | 33,002,700 | 145,723,259 | 0.00% |
| 2025-11-24 | 4.46 | 4.47 | 4.38 | 4.40 | 4.31 | qfq | 64,218,854 | 284,151,565 | -0.90% |
| 2025-11-21 | 4.57 | 4.59 | 4.43 | 4.44 | 4.35 | qfq | 51,825,283 | 233,093,369 | -3.48% |
| 2025-11-20 | 4.69 | 4.72 | 4.59 | 4.60 | 4.51 | qfq | 40,586,116 | 188,552,377 | -0.43% |
| 2025-11-19 | 4.65 | 4.68 | 4.60 | 4.62 | 4.53 | qfq | 27,792,200 | 128,743,540 | -0.65% |
| 2025-11-18 | 4.66 | 4.69 | 4.64 | 4.65 | 4.56 | qfq | 27,179,102 | 126,674,443 | -0.43% |
| 2025-11-17 | 4.71 | 4.72 | 4.66 | 4.67 | 4.58 | qfq | 30,358,000 | 142,159,316 | -1.06% |
| 2025-11-14 | 4.73 | 4.78 | 4.72 | 4.72 | 4.62 | qfq | 35,477,729 | 168,376,472 | -0.63% |
| 2025-11-13 | 4.72 | 4.75 | 4.69 | 4.75 | 4.65 | qfq | 28,604,040 | 135,192,624 | 0.64% |
| 2025-11-12 | 4.74 | 4.75 | 4.70 | 4.72 | 4.62 | qfq | 29,964,200 | 141,531,955 | -0.63% |
| 2025-11-11 | 4.76 | 4.78 | 4.73 | 4.75 | 4.65 | qfq | 30,709,419 | 145,875,552 | -0.42% |
| 2025-11-10 | 4.72 | 4.78 | 4.71 | 4.77 | 4.67 | qfq | 37,464,000 | 177,781,150 | 1.06% |
| 2025-11-07 | 4.74 | 4.75 | 4.72 | 4.72 | 4.62 | qfq | 26,014,156 | 123,073,044 | -0.84% |
| 2025-11-06 | 4.72 | 4.78 | 4.72 | 4.76 | 4.66 | qfq | 40,900,461 | 194,376,084 | 0.85% |
| 2025-11-05 | 4.71 | 4.74 | 4.69 | 4.72 | 4.62 | qfq | 23,557,938 | 111,342,419 | -0.21% |
| 2025-11-04 | 4.74 | 4.75 | 4.70 | 4.73 | 4.63 | qfq | 32,972,555 | 155,669,857 | -0.42% |
| 2025-11-03 | 4.73 | 4.76 | 4.69 | 4.75 | 4.65 | qfq | 27,891,022 | 131,787,951 | 0.21% |
| 2025-10-31 | 4.77 | 4.79 | 4.74 | 4.74 | 4.64 | qfq | 41,985,584 | 199,772,350 | 0.00% |
| 2025-10-30 | 4.85 | 4.87 | 4.74 | 4.74 | 4.64 | qfq | 57,007,700 | 273,794,087 | -2.67% |
| 2025-10-29 | 4.78 | 4.88 | 4.77 | 4.87 | 4.77 | qfq | 63,520,200 | 307,391,472 | 1.67% |
| 2025-10-28 | 4.84 | 4.84 | 4.77 | 4.79 | 4.69 | qfq | 35,259,476 | 169,339,568 | -1.24% |
| 2025-10-27 | 4.85 | 4.87 | 4.81 | 4.85 | 4.75 | qfq | 42,977,549 | 208,124,727 | 0.62% |
| 2025-10-24 | 4.80 | 4.84 | 4.77 | 4.82 | 4.72 | qfq | 33,738,138 | 162,063,061 | 0.42% |
| 2025-10-23 | 4.74 | 4.81 | 4.71 | 4.80 | 4.70 | qfq | 31,654,722 | 150,527,730 | 1.05% |
| 2025-10-22 | 4.75 | 4.79 | 4.73 | 4.75 | 4.65 | qfq | 25,493,611 | 121,143,164 | 0.00% |
| 2025-10-21 | 4.68 | 4.79 | 4.66 | 4.75 | 4.65 | qfq | 39,977,583 | 189,538,991 | 1.71% |
| 2025-10-20 | 4.69 | 4.70 | 4.64 | 4.67 | 4.58 | qfq | 28,562,917 | 133,408,465 | 0.43% |
| 2025-10-17 | 4.74 | 4.78 | 4.64 | 4.65 | 4.56 | qfq | 34,598,846 | 162,788,139 | -1.90% |
| 2025-10-16 | 4.76 | 4.79 | 4.73 | 4.74 | 4.64 | qfq | 28,604,523 | 135,957,731 | -0.63% |
| 2025-10-15 | 4.72 | 4.78 | 4.69 | 4.77 | 4.67 | qfq | 39,441,295 | 186,745,524 | 1.06% |
| 2025-10-14 | 4.74 | 4.81 | 4.70 | 4.72 | 4.62 | qfq | 41,380,696 | 196,650,947 | -0.21% |
| 2025-10-13 | 4.65 | 4.75 | 4.62 | 4.73 | 4.63 | qfq | 39,251,971 | 184,567,441 | -1.66% |
| 2025-10-10 | 4.77 | 4.84 | 4.75 | 4.81 | 4.70 | qfq | 47,749,329 | 229,573,774 | 0.42% |
| 2025-10-09 | 4.76 | 4.82 | 4.72 | 4.79 | 4.68 | qfq | 46,246,500 | 220,755,799 | 0.84% |
| 2025-09-30 | 4.81 | 4.82 | 4.73 | 4.75 | 4.64 | qfq | 41,362,582 | 197,042,587 | -1.45% |
| 2025-09-29 | 4.65 | 4.88 | 4.62 | 4.82 | 4.71 | qfq | 75,113,067 | 357,961,352 | 3.66% |
| 2025-09-26 | 4.66 | 4.69 | 4.64 | 4.65 | 4.55 | qfq | 24,995,254 | 116,647,207 | -0.43% |
| 2025-09-25 | 4.69 | 4.71 | 4.64 | 4.67 | 4.57 | qfq | 25,853,404 | 120,772,107 | -0.43% |
| 2025-09-24 | 4.60 | 4.71 | 4.60 | 4.69 | 4.59 | qfq | 33,855,522 | 157,624,560 | 1.30% |
| 2025-09-23 | 4.71 | 4.72 | 4.56 | 4.63 | 4.53 | qfq | 44,621,055 | 206,196,073 | -2.11% |
| 2025-09-22 | 4.73 | 4.75 | 4.68 | 4.73 | 4.62 | qfq | 32,640,942 | 153,711,286 | 0.00% |
| 2025-09-19 | 4.79 | 4.80 | 4.72 | 4.73 | 4.62 | qfq | 35,777,081 | 169,772,299 | -1.25% |
| 2025-09-18 | 4.92 | 4.92 | 4.73 | 4.79 | 4.68 | qfq | 71,704,468 | 347,573,842 | -2.84% |
| 2025-09-17 | 4.88 | 4.94 | 4.85 | 4.93 | 4.82 | qfq | 51,035,440 | 250,280,994 | 0.61% |
| 2025-09-16 | 4.84 | 4.92 | 4.84 | 4.90 | 4.79 | qfq | 53,584,685 | 261,329,864 | 1.24% |
| 2025-09-15 | 4.87 | 4.88 | 4.82 | 4.84 | 4.73 | qfq | 35,353,100 | 171,496,068 | -0.41% |
| 2025-09-12 | 4.90 | 4.93 | 4.84 | 4.86 | 4.75 | qfq | 52,153,700 | 254,458,273 | -1.22% |
| 2025-09-11 | 4.72 | 4.95 | 4.70 | 4.92 | 4.81 | qfq | 92,560,984 | 449,197,456 | 4.02% |
| 2025-09-10 | 4.74 | 4.77 | 4.70 | 4.73 | 4.62 | qfq | 25,989,317 | 123,043,440 | -0.21% |
| 2025-09-09 | 4.74 | 4.78 | 4.71 | 4.74 | 4.63 | qfq | 34,885,325 | 165,543,891 | -0.21% |
| 2025-09-08 | 4.76 | 4.78 | 4.72 | 4.75 | 4.64 | qfq | 37,686,000 | 178,861,400 | -0.21% |
| 2025-09-05 | 4.72 | 4.77 | 4.67 | 4.76 | 4.65 | qfq | 43,777,093 | 206,661,951 | 0.85% |
| 2025-09-04 | 4.68 | 4.76 | 4.65 | 4.72 | 4.61 | qfq | 57,483,760 | 270,386,063 | 0.85% |
| 2025-09-03 | 4.84 | 4.86 | 4.66 | 4.68 | 4.58 | qfq | 53,439,348 | 253,597,739 | -3.11% |
| 2025-09-02 | 4.84 | 4.88 | 4.76 | 4.83 | 4.72 | qfq | 69,166,206 | 333,195,985 | -0.41% |
| 2025-09-01 | 4.89 | 4.91 | 4.83 | 4.85 | 4.74 | qfq | 47,282,096 | 229,545,609 | -0.61% |
| 2025-08-29 | 4.94 | 4.95 | 4.87 | 4.88 | 4.77 | qfq | 61,377,470 | 301,496,829 | -1.01% |
| 2025-08-28 | 4.85 | 4.93 | 4.77 | 4.93 | 4.82 | qfq | 74,402,473 | 361,247,854 | 1.86% |
| 2025-08-27 | 4.93 | 4.99 | 4.84 | 4.84 | 4.73 | qfq | 91,342,552 | 450,904,350 | -2.42% |
| 2025-08-26 | 4.98 | 4.99 | 4.94 | 4.96 | 4.85 | qfq | 73,756,632 | 366,264,223 | -0.80% |
| 2025-08-25 | 5.00 | 5.09 | 4.94 | 5.00 | 4.89 | qfq | 131,316,462 | 655,495,314 | 0.81% |
| 2025-08-22 | 4.86 | 4.97 | 4.85 | 4.96 | 4.85 | qfq | 114,522,771 | 562,953,808 | 1.64% |
| 2025-08-21 | 5.00 | 5.01 | 4.85 | 4.88 | 4.77 | qfq | 147,946,392 | 726,747,445 | -3.37% |
| 2025-08-20 | 4.76 | 5.19 | 4.70 | 5.05 | 4.94 | qfq | 187,227,934 | 925,656,567 | 5.87% |
| 2025-08-19 | 4.82 | 4.84 | 4.76 | 4.77 | 4.66 | qfq | 71,803,052 | 343,726,876 | -1.24% |
| 2025-08-18 | 4.79 | 4.91 | 4.78 | 4.83 | 4.72 | qfq | 124,108,637 | 601,994,673 | 1.26% |
| 2025-08-15 | 4.61 | 4.82 | 4.60 | 4.77 | 4.66 | qfq | 129,261,363 | 612,816,182 | 3.02% |
| 2025-08-14 | 4.68 | 4.74 | 4.61 | 4.63 | 4.53 | qfq | 73,147,436 | 342,203,130 | -1.91% |
| 2025-08-13 | 4.66 | 4.75 | 4.62 | 4.72 | 4.55 | qfq | 78,329,344 | 368,056,275 | 1.29% |
| 2025-08-12 | 4.65 | 4.66 | 4.62 | 4.66 | 4.49 | qfq | 31,867,402 | 147,969,728 | 0.43% |
| 2025-08-11 | 4.58 | 4.66 | 4.57 | 4.64 | 4.47 | qfq | 41,788,625 | 192,999,289 | 1.53% |
| 2025-08-08 | 4.59 | 4.60 | 4.54 | 4.57 | 4.41 | qfq | 31,187,200 | 142,612,560 | -0.44% |
| 2025-08-07 | 4.58 | 4.63 | 4.55 | 4.59 | 4.43 | qfq | 37,731,300 | 173,173,036 | 0.44% |
| 2025-08-06 | 4.53 | 4.58 | 4.51 | 4.57 | 4.41 | qfq | 36,997,092 | 168,171,646 | 0.66% |
| 2025-08-05 | 4.52 | 4.57 | 4.50 | 4.54 | 4.38 | qfq | 48,886,616 | 221,410,350 | 0.67% |
| 2025-08-04 | 4.50 | 4.52 | 4.47 | 4.51 | 4.35 | qfq | 35,063,400 | 157,551,039 | 0.00% |
| 2025-08-01 | 4.53 | 4.57 | 4.50 | 4.51 | 4.35 | qfq | 36,412,170 | 164,952,471 | -0.66% |
| 2025-07-31 | 4.64 | 4.66 | 4.50 | 4.54 | 4.38 | qfq | 53,151,578 | 243,150,220 | -2.16% |
| 2025-07-30 | 4.69 | 4.70 | 4.60 | 4.64 | 4.47 | qfq | 42,516,500 | 198,042,717 | -1.28% |
| 2025-07-29 | 4.67 | 4.70 | 4.58 | 4.70 | 4.53 | qfq | 58,375,310 | 271,118,344 | 0.64% |
| 2025-07-28 | 4.69 | 4.75 | 4.62 | 4.67 | 4.50 | qfq | 59,759,023 | 280,148,573 | -0.43% |
| 2025-07-25 | 4.70 | 4.74 | 4.65 | 4.69 | 4.52 | qfq | 58,916,300 | 276,466,553 | 0.00% |
| 2025-07-24 | 4.58 | 4.70 | 4.57 | 4.69 | 4.52 | qfq | 79,479,300 | 370,444,083 | 2.18% |
| 2025-07-23 | 4.61 | 4.67 | 4.57 | 4.59 | 4.43 | qfq | 70,346,500 | 325,551,552 | -0.22% |
| 2025-07-22 | 4.57 | 4.60 | 4.52 | 4.60 | 4.44 | qfq | 49,878,200 | 227,457,766 | 0.88% |
| 2025-07-21 | 4.50 | 4.57 | 4.49 | 4.56 | 4.40 | qfq | 55,070,493 | 250,375,009 | 1.56% |
| 2025-07-18 | 4.50 | 4.53 | 4.47 | 4.49 | 4.33 | qfq | 40,746,193 | 183,207,057 | -0.22% |
| 2025-07-17 | 4.48 | 4.52 | 4.47 | 4.50 | 4.34 | qfq | 36,111,200 | 162,275,275 | 0.45% |
| 2025-07-16 | 4.49 | 4.52 | 4.45 | 4.48 | 4.32 | qfq | 33,440,556 | 149,867,871 | -0.44% |
| 2025-07-15 | 4.52 | 4.56 | 4.46 | 4.50 | 4.34 | qfq | 48,953,473 | 220,486,081 | -0.22% |
| 2025-07-14 | 4.61 | 4.65 | 4.50 | 4.51 | 4.35 | qfq | 72,374,408 | 329,125,939 | -1.96% |
| 2025-07-11 | 4.52 | 4.67 | 4.50 | 4.60 | 4.44 | qfq | 111,633,545 | 514,597,607 | 2.22% |
| 2025-07-10 | 4.43 | 4.53 | 4.43 | 4.50 | 4.34 | qfq | 56,180,026 | 252,427,027 | 1.35% |
| 2025-07-09 | 4.43 | 4.48 | 4.42 | 4.44 | 4.28 | qfq | 48,324,142 | 215,060,814 | 0.23% |
| 2025-07-08 | 4.37 | 4.43 | 4.36 | 4.43 | 4.27 | qfq | 37,730,261 | 166,284,915 | 1.37% |
| 2025-07-07 | 4.35 | 4.39 | 4.35 | 4.37 | 4.21 | qfq | 28,343,601 | 123,859,397 | 0.00% |
| 2025-07-04 | 4.36 | 4.43 | 4.33 | 4.37 | 4.21 | qfq | 44,464,128 | 194,537,329 | 0.23% |
| 2025-07-03 | 4.35 | 4.39 | 4.34 | 4.36 | 4.20 | qfq | 29,423,032 | 128,356,659 | 0.23% |
| 2025-07-02 | 4.35 | 4.37 | 4.33 | 4.35 | 4.19 | qfq | 29,384,900 | 127,824,481 | 0.00% |
| 2025-07-01 | 4.35 | 4.37 | 4.32 | 4.35 | 4.19 | qfq | 33,057,500 | 143,518,719 | 0.00% |
| 2025-06-30 | 4.41 | 4.43 | 4.34 | 4.35 | 4.19 | qfq | 47,717,800 | 208,518,343 | -1.58% |
| 2025-06-27 | 4.39 | 4.55 | 4.38 | 4.42 | 4.26 | qfq | 75,980,837 | 339,376,957 | 0.45% |
| 2025-06-26 | 4.45 | 4.47 | 4.38 | 4.40 | 4.24 | qfq | 78,605,860 | 347,324,890 | -0.90% |
| 2025-06-25 | 4.30 | 4.45 | 4.28 | 4.44 | 4.28 | qfq | 115,791,880 | 506,130,038 | 3.74% |
| 2025-06-24 | 4.19 | 4.30 | 4.18 | 4.28 | 4.13 | qfq | 48,660,032 | 207,477,962 | 2.15% |
| 2025-06-23 | 4.11 | 4.20 | 4.11 | 4.19 | 4.04 | qfq | 24,310,700 | 101,089,030 | 1.45% |
| 2025-06-20 | 4.14 | 4.17 | 4.13 | 4.13 | 3.98 | qfq | 18,182,033 | 75,415,698 | -0.24% |
| 2025-06-19 | 4.23 | 4.23 | 4.14 | 4.14 | 3.99 | qfq | 34,833,652 | 145,250,731 | -2.13% |
| 2025-06-18 | 4.29 | 4.30 | 4.22 | 4.23 | 4.08 | qfq | 24,439,600 | 103,678,559 | -1.40% |
| 2025-06-17 | 4.27 | 4.30 | 4.25 | 4.29 | 4.14 | qfq | 27,003,923 | 115,481,252 | 0.23% |
| 2025-06-16 | 4.21 | 4.28 | 4.21 | 4.28 | 4.13 | qfq | 33,547,808 | 142,843,240 | 1.18% |
| 2025-06-13 | 4.26 | 4.28 | 4.21 | 4.23 | 4.08 | qfq | 30,129,100 | 127,613,493 | -0.94% |
| 2025-06-12 | 4.26 | 4.30 | 4.24 | 4.27 | 4.12 | qfq | 28,567,773 | 121,984,365 | 0.00% |
| 2025-06-11 | 4.22 | 4.32 | 4.21 | 4.27 | 4.12 | qfq | 45,735,323 | 195,725,100 | 1.18% |
| 2025-06-10 | 4.26 | 4.27 | 4.19 | 4.22 | 4.07 | qfq | 27,327,467 | 115,577,553 | -0.94% |
| 2025-06-09 | 4.24 | 4.29 | 4.24 | 4.26 | 4.11 | qfq | 31,296,302 | 133,550,870 | 0.95% |
| 2025-06-06 | 4.27 | 4.27 | 4.21 | 4.22 | 4.07 | qfq | 20,570,644 | 87,011,659 | -0.94% |
| 2025-06-05 | 4.25 | 4.28 | 4.23 | 4.26 | 4.11 | qfq | 30,874,186 | 131,277,905 | 0.24% |
| 2025-06-04 | 4.19 | 4.26 | 4.18 | 4.25 | 4.10 | qfq | 34,958,419 | 147,911,095 | 1.43% |
| 2025-06-03 | 4.15 | 4.20 | 4.14 | 4.19 | 4.04 | qfq | 26,538,492 | 110,773,370 | 0.96% |
| 2025-05-30 | 4.16 | 4.18 | 4.13 | 4.15 | 4.00 | qfq | 23,568,304 | 97,970,808 | -0.72% |
| 2025-05-29 | 4.12 | 4.18 | 4.11 | 4.18 | 4.03 | qfq | 25,147,541 | 104,665,157 | 1.70% |
| 2025-05-28 | 4.14 | 4.15 | 4.11 | 4.11 | 3.96 | qfq | 13,009,100 | 53,610,685 | -0.72% |
| 2025-05-27 | 4.12 | 4.15 | 4.09 | 4.14 | 3.99 | qfq | 21,274,192 | 87,676,857 | 0.73% |
| 2025-05-26 | 4.12 | 4.14 | 4.09 | 4.11 | 3.96 | qfq | 21,769,253 | 89,485,497 | -0.48% |
| 2025-05-23 | 4.16 | 4.20 | 4.12 | 4.13 | 3.98 | qfq | 25,230,400 | 104,924,141 | -0.96% |
| 2025-05-22 | 4.20 | 4.20 | 4.15 | 4.17 | 4.02 | qfq | 20,396,800 | 85,133,752 | -0.71% |
| 2025-05-21 | 4.20 | 4.22 | 4.19 | 4.20 | 4.05 | qfq | 17,672,633 | 74,356,447 | 0.00% |
| 2025-05-20 | 4.21 | 4.22 | 4.18 | 4.20 | 4.05 | qfq | 20,586,400 | 86,472,286 | 0.00% |
| 2025-05-19 | 4.19 | 4.22 | 4.17 | 4.20 | 4.05 | qfq | 23,838,899 | 99,901,936 | 0.48% |
| 2025-05-16 | 4.22 | 4.23 | 4.17 | 4.18 | 4.03 | qfq | 26,547,603 | 111,263,211 | -0.71% |
| 2025-05-15 | 4.27 | 4.31 | 4.21 | 4.21 | 4.06 | qfq | 39,983,753 | 169,717,693 | -2.09% |
| 2025-05-14 | 4.20 | 4.38 | 4.16 | 4.30 | 4.15 | qfq | 73,729,870 | 315,144,707 | 2.38% |
| 2025-05-13 | 4.25 | 4.26 | 4.18 | 4.20 | 4.05 | qfq | 25,044,793 | 105,375,485 | -0.47% |
| 2025-05-12 | 4.18 | 4.24 | 4.16 | 4.22 | 4.07 | qfq | 32,867,384 | 138,098,720 | 1.69% |
| 2025-05-09 | 4.20 | 4.20 | 4.14 | 4.15 | 4.00 | qfq | 21,844,088 | 90,836,203 | -0.95% |
| 2025-05-08 | 4.18 | 4.22 | 4.17 | 4.19 | 4.04 | qfq | 23,620,054 | 99,209,050 | 0.00% |
| 2025-05-07 | 4.26 | 4.30 | 4.18 | 4.19 | 4.04 | qfq | 42,623,877 | 180,098,265 | 0.24% |
| 2025-05-06 | 4.14 | 4.18 | 4.14 | 4.18 | 4.03 | qfq | 31,853,874 | 132,759,516 | 1.46% |
| 2025-04-30 | 4.13 | 4.17 | 4.12 | 4.12 | 3.97 | qfq | 20,331,837 | 84,205,455 | 0.00% |
| 2025-04-29 | 4.10 | 4.15 | 4.09 | 4.12 | 3.97 | qfq | 19,864,707 | 81,920,616 | 0.49% |
| 2025-04-28 | 4.14 | 4.15 | 4.07 | 4.10 | 3.95 | qfq | 24,562,279 | 100,613,890 | -1.44% |
| 2025-04-25 | 4.10 | 4.17 | 4.10 | 4.16 | 4.01 | qfq | 34,731,920 | 143,942,386 | 1.46% |
| 2025-04-24 | 4.12 | 4.13 | 4.07 | 4.10 | 3.95 | qfq | 23,754,927 | 97,483,523 | -0.49% |
| 2025-04-23 | 4.14 | 4.16 | 4.10 | 4.12 | 3.97 | qfq | 22,541,581 | 93,007,935 | -0.24% |
| 2025-04-22 | 4.13 | 4.15 | 4.11 | 4.13 | 3.98 | qfq | 25,350,000 | 104,634,777 | 0.00% |
| 2025-04-21 | 4.10 | 4.16 | 4.09 | 4.13 | 3.98 | qfq | 23,863,100 | 98,549,191 | 0.24% |
| 2025-04-18 | 4.06 | 4.14 | 4.06 | 4.12 | 3.97 | qfq | 28,326,092 | 116,245,322 | 1.23% |
| 2025-04-17 | 4.06 | 4.10 | 4.05 | 4.07 | 3.92 | qfq | 20,768,800 | 84,758,778 | -0.25% |
| 2025-04-16 | 4.07 | 4.09 | 4.01 | 4.08 | 3.93 | qfq | 26,230,400 | 106,233,286 | 0.00% |
| 2025-04-15 | 4.09 | 4.10 | 4.06 | 4.08 | 3.93 | qfq | 22,133,421 | 90,325,995 | -0.49% |
| 2025-04-14 | 4.11 | 4.12 | 4.08 | 4.10 | 3.95 | qfq | 22,971,217 | 94,139,512 | 0.74% |
| 2025-04-11 | 4.09 | 4.12 | 4.07 | 4.07 | 3.92 | qfq | 29,901,446 | 122,241,485 | -0.97% |
| 2025-04-10 | 4.10 | 4.17 | 4.07 | 4.11 | 3.96 | qfq | 37,676,199 | 155,583,207 | 1.23% |
| 2025-04-09 | 3.94 | 4.09 | 3.86 | 4.06 | 3.91 | qfq | 55,605,222 | 221,437,767 | 2.27% |
| 2025-04-08 | 3.93 | 4.01 | 3.91 | 3.97 | 3.83 | qfq | 54,236,785 | 214,727,034 | 1.28% |
| 2025-04-07 | 4.20 | 4.20 | 3.92 | 3.92 | 3.78 | qfq | 73,942,400 | 297,034,209 | -9.89% |
| 2025-04-03 | 4.34 | 4.40 | 4.32 | 4.35 | 4.19 | qfq | 33,516,079 | 146,065,775 | -0.23% |
| 2025-04-02 | 4.34 | 4.38 | 4.32 | 4.36 | 4.20 | qfq | 20,239,060 | 88,202,450 | 0.46% |
| 2025-04-01 | 4.34 | 4.38 | 4.32 | 4.34 | 4.18 | qfq | 25,566,001 | 111,125,347 | 0.00% |
| 2025-03-31 | 4.42 | 4.44 | 4.31 | 4.34 | 4.18 | qfq | 33,784,800 | 147,391,860 | -2.03% |
| 2025-03-28 | 4.43 | 4.46 | 4.41 | 4.43 | 4.27 | qfq | 22,151,066 | 98,199,718 | 0.00% |
| 2025-03-27 | 4.44 | 4.48 | 4.39 | 4.43 | 4.27 | qfq | 25,551,912 | 113,444,614 | -0.23% |
| 2025-03-26 | 4.43 | 4.46 | 4.42 | 4.44 | 4.28 | qfq | 26,391,000 | 117,250,493 | 0.00% |
| 2025-03-25 | 4.41 | 4.44 | 4.38 | 4.44 | 4.28 | qfq | 24,101,000 | 106,428,017 | 0.68% |
| 2025-03-24 | 4.41 | 4.43 | 4.36 | 4.41 | 4.25 | qfq | 34,890,560 | 153,229,090 | -0.45% |
| 2025-03-21 | 4.49 | 4.52 | 4.40 | 4.43 | 4.27 | qfq | 43,228,366 | 192,803,379 | -1.56% |
| 2025-03-20 | 4.52 | 4.53 | 4.49 | 4.50 | 4.34 | qfq | 30,607,305 | 138,012,797 | -0.66% |
| 2025-03-19 | 4.52 | 4.56 | 4.50 | 4.53 | 4.37 | qfq | 39,861,492 | 180,319,343 | -0.22% |
| 2025-03-18 | 4.55 | 4.56 | 4.51 | 4.54 | 4.38 | qfq | 30,920,400 | 140,124,551 | 0.22% |
| 2025-03-17 | 4.57 | 4.59 | 4.52 | 4.53 | 4.37 | qfq | 46,680,375 | 212,074,999 | -1.09% |
| 2025-03-14 | 4.44 | 4.62 | 4.43 | 4.58 | 4.42 | qfq | 93,217,002 | 423,637,490 | 3.15% |
| 2025-03-13 | 4.45 | 4.49 | 4.40 | 4.44 | 4.28 | qfq | 34,037,100 | 150,907,149 | -0.45% |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.46 | 4.30 | qfq | 40,445,056 | 180,822,134 | 0.22% |
| 2025-03-11 | 4.37 | 4.45 | 4.36 | 4.45 | 4.29 | qfq | 27,397,944 | 120,820,216 | 0.68% |
| 2025-03-10 | 4.42 | 4.44 | 4.39 | 4.42 | 4.26 | qfq | 29,481,661 | 130,051,011 | -0.45% |
| 2025-03-07 | 4.51 | 4.52 | 4.42 | 4.44 | 4.28 | qfq | 47,702,309 | 212,355,757 | -1.99% |
| 2025-03-06 | 4.40 | 4.56 | 4.40 | 4.53 | 4.37 | qfq | 77,469,014 | 348,398,772 | 3.19% |
| 2025-03-05 | 4.39 | 4.40 | 4.33 | 4.39 | 4.23 | qfq | 38,195,580 | 166,792,945 | -0.23% |
| 2025-03-04 | 4.36 | 4.42 | 4.35 | 4.40 | 4.24 | qfq | 37,035,526 | 162,687,202 | 0.23% |
| 2025-03-03 | 4.46 | 4.48 | 4.38 | 4.39 | 4.23 | qfq | 66,685,579 | 295,880,170 | -1.35% |
| 2025-02-28 | 4.63 | 4.72 | 4.44 | 4.45 | 4.29 | qfq | 108,374,490 | 494,378,471 | -5.52% |
| 2025-02-27 | 4.60 | 4.73 | 4.55 | 4.71 | 4.54 | qfq | 161,386,028 | 751,762,803 | 3.52% |
| 2025-02-26 | 4.45 | 4.56 | 4.45 | 4.55 | 4.39 | qfq | 48,173,408 | 216,446,068 | 2.25% |
| 2025-02-25 | 4.51 | 4.51 | 4.44 | 4.45 | 4.29 | qfq | 34,636,887 | 155,103,698 | -1.98% |
| 2025-02-24 | 4.57 | 4.59 | 4.51 | 4.54 | 4.38 | qfq | 43,734,782 | 199,222,688 | -1.09% |
| 2025-02-21 | 4.49 | 4.60 | 4.45 | 4.59 | 4.43 | qfq | 62,591,491 | 284,850,740 | 2.23% |
| 2025-02-20 | 4.51 | 4.51 | 4.44 | 4.49 | 4.33 | qfq | 31,012,689 | 139,099,251 | -0.44% |
| 2025-02-19 | 4.48 | 4.53 | 4.46 | 4.51 | 4.35 | qfq | 37,067,314 | 166,774,384 | 0.67% |
| 2025-02-18 | 4.58 | 4.58 | 4.46 | 4.48 | 4.32 | qfq | 45,348,244 | 205,212,816 | -2.61% |
| 2025-02-17 | 4.60 | 4.63 | 4.55 | 4.60 | 4.44 | qfq | 50,373,604 | 231,154,521 | 0.44% |
| 2025-02-14 | 4.56 | 4.60 | 4.53 | 4.58 | 4.42 | qfq | 37,487,457 | 171,080,745 | 0.00% |
| 2025-02-13 | 4.60 | 4.65 | 4.54 | 4.58 | 4.42 | qfq | 53,191,693 | 243,880,231 | -0.65% |
| 2025-02-12 | 4.53 | 4.62 | 4.50 | 4.61 | 4.44 | qfq | 40,865,164 | 186,287,944 | 1.77% |
| 2025-02-11 | 4.56 | 4.56 | 4.47 | 4.53 | 4.37 | qfq | 37,680,431 | 169,929,834 | -0.44% |
| 2025-02-10 | 4.55 | 4.59 | 4.52 | 4.55 | 4.39 | qfq | 40,716,405 | 185,244,995 | 0.44% |
| 2025-02-07 | 4.42 | 4.60 | 4.41 | 4.53 | 4.37 | qfq | 64,478,365 | 291,482,266 | 2.03% |
| 2025-02-06 | 4.35 | 4.44 | 4.32 | 4.44 | 4.28 | qfq | 45,118,162 | 198,088,035 | 2.07% |
| 2025-02-05 | 4.39 | 4.41 | 4.34 | 4.35 | 4.19 | qfq | 31,285,742 | 136,780,481 | -0.23% |
| 2025-01-27 | 4.47 | 4.50 | 4.36 | 4.36 | 4.20 | qfq | 33,794,500 | 149,273,667 | -2.46% |
| 2025-01-24 | 4.43 | 4.50 | 4.41 | 4.47 | 4.31 | qfq | 36,950,819 | 165,078,579 | 0.90% |
| 2025-01-23 | 4.46 | 4.57 | 4.43 | 4.43 | 4.27 | qfq | 57,116,324 | 257,019,964 | 0.68% |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.40 | 4.24 | qfq | 27,294,926 | 119,754,626 | -0.45% |
| 2025-01-21 | 4.45 | 4.46 | 4.38 | 4.42 | 4.26 | qfq | 26,495,909 | 117,091,330 | -0.23% |
| 2025-01-20 | 4.43 | 4.47 | 4.40 | 4.43 | 4.27 | qfq | 35,946,653 | 159,663,013 | 0.68% |
| 2025-01-17 | 4.39 | 4.44 | 4.37 | 4.40 | 4.24 | qfq | 31,701,300 | 139,805,694 | -0.23% |
| 2025-01-16 | 4.42 | 4.50 | 4.37 | 4.41 | 4.25 | qfq | 41,806,520 | 185,451,825 | 0.23% |
| 2025-01-15 | 4.42 | 4.43 | 4.37 | 4.40 | 4.24 | qfq | 34,122,737 | 150,130,078 | -0.68% |
| 2025-01-14 | 4.28 | 4.45 | 4.28 | 4.43 | 4.27 | qfq | 57,993,185 | 254,246,181 | 3.50% |
| 2025-01-13 | 4.20 | 4.29 | 4.19 | 4.28 | 4.13 | qfq | 30,780,545 | 130,910,624 | 0.94% |
| 2025-01-10 | 4.33 | 4.35 | 4.23 | 4.24 | 4.09 | qfq | 31,252,500 | 134,419,310 | -1.85% |
| 2025-01-09 | 4.31 | 4.36 | 4.31 | 4.32 | 4.17 | qfq | 32,176,374 | 139,517,669 | -0.23% |
| 2025-01-08 | 4.37 | 4.38 | 4.23 | 4.33 | 4.17 | qfq | 51,193,342 | 220,492,295 | -1.37% |
| 2025-01-07 | 4.36 | 4.41 | 4.31 | 4.39 | 4.23 | qfq | 35,547,200 | 155,046,421 | 1.15% |
| 2025-01-06 | 4.35 | 4.38 | 4.29 | 4.34 | 4.18 | qfq | 38,687,260 | 167,821,330 | -0.69% |
| 2025-01-03 | 4.48 | 4.49 | 4.33 | 4.37 | 4.21 | qfq | 52,381,162 | 230,365,058 | -2.24% |
| 2025-01-02 | 4.66 | 4.66 | 4.42 | 4.47 | 4.31 | qfq | 73,599,309 | 335,773,512 | -4.28% |
| 2024-12-31 | 4.94 | 4.96 | 4.66 | 4.67 | 4.50 | qfq | 94,633,486 | 453,302,473 | -5.47% |
| 2024-12-30 | 4.93 | 4.95 | 4.89 | 4.94 | 4.76 | qfq | 43,451,800 | 213,761,837 | 0.00% |
| 2024-12-27 | 4.92 | 5.03 | 4.91 | 4.94 | 4.76 | qfq | 69,943,450 | 347,063,841 | 0.41% |
| 2024-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | 4.74 | qfq | 43,858,690 | 216,261,182 | 0.00% |
| 2024-12-25 | 4.98 | 4.98 | 4.85 | 4.92 | 4.74 | qfq | 47,332,247 | 232,066,048 | -1.01% |
| 2024-12-24 | 4.89 | 4.98 | 4.87 | 4.97 | 4.79 | qfq | 50,503,609 | 249,186,774 | 1.64% |
| 2024-12-23 | 4.95 | 4.99 | 4.87 | 4.89 | 4.71 | qfq | 52,589,549 | 258,873,081 | -1.61% |
| 2024-12-20 | 4.94 | 5.00 | 4.92 | 4.97 | 4.79 | qfq | 46,688,022 | 231,753,635 | 0.40% |
| 2024-12-19 | 4.92 | 4.96 | 4.86 | 4.95 | 4.77 | qfq | 52,357,600 | 256,990,513 | -0.20% |
| 2024-12-18 | 5.01 | 5.04 | 4.93 | 4.96 | 4.78 | qfq | 62,387,764 | 310,916,820 | -1.00% |
| 2024-12-17 | 5.03 | 5.08 | 4.97 | 5.01 | 4.83 | qfq | 77,735,910 | 389,615,899 | -0.40% |
| 2024-12-16 | 5.11 | 5.15 | 5.01 | 5.03 | 4.85 | qfq | 75,976,452 | 384,268,739 | -1.95% |
| 2024-12-13 | 5.19 | 5.22 | 5.11 | 5.13 | 4.95 | qfq | 152,320,064 | 785,215,245 | -3.21% |
| 2024-12-12 | 5.08 | 5.53 | 5.06 | 5.30 | 5.11 | qfq | 243,544,484 | 1,285,235,041 | 5.16% |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | 4.86 | qfq | 58,936,257 | 296,942,886 | 0.40% |
| 2024-12-10 | 5.30 | 5.30 | 5.01 | 5.02 | 4.84 | qfq | 127,264,733 | 652,906,257 | 0.20% |
| 2024-12-09 | 5.04 | 5.10 | 4.94 | 5.01 | 4.83 | qfq | 110,554,527 | 554,991,971 | -1.76% |
| 2024-12-06 | 4.87 | 5.37 | 4.86 | 5.10 | 4.92 | qfq | 198,215,259 | 1,014,924,482 | 4.51% |
| 2024-12-05 | 4.81 | 4.90 | 4.81 | 4.88 | 4.71 | qfq | 44,055,934 | 214,596,216 | 0.83% |
| 2024-12-04 | 4.90 | 4.92 | 4.81 | 4.84 | 4.66 | qfq | 40,164,071 | 195,503,850 | -1.43% |
| 2024-12-03 | 4.91 | 4.95 | 4.83 | 4.91 | 4.72 | qfq | 55,235,277 | 269,575,115 | -0.20% |
| 2024-12-02 | 4.82 | 4.97 | 4.80 | 4.92 | 4.73 | qfq | 67,922,987 | 333,786,926 | 1.86% |
| 2024-11-29 | 4.75 | 4.96 | 4.69 | 4.83 | 4.65 | qfq | 94,433,937 | 456,505,610 | 1.68% |
| 2024-11-28 | 4.75 | 4.81 | 4.73 | 4.75 | 4.57 | qfq | 49,690,052 | 236,851,942 | 0.00% |
| 2024-11-27 | 4.65 | 4.76 | 4.58 | 4.75 | 4.57 | qfq | 56,490,646 | 263,900,850 | 1.93% |
| 2024-11-26 | 4.66 | 4.74 | 4.64 | 4.66 | 4.48 | qfq | 52,661,091 | 246,719,266 | -0.85% |
| 2024-11-25 | 4.71 | 4.80 | 4.63 | 4.70 | 4.52 | qfq | 68,369,541 | 321,720,637 | 1.08% |
| 2024-11-22 | 4.88 | 4.91 | 4.63 | 4.65 | 4.47 | qfq | 77,773,260 | 370,690,307 | -4.71% |
| 2024-11-21 | 4.85 | 4.92 | 4.81 | 4.88 | 4.70 | qfq | 68,884,219 | 334,812,583 | -0.20% |
| 2024-11-20 | 4.81 | 4.98 | 4.80 | 4.89 | 4.71 | qfq | 77,270,700 | 378,831,786 | 1.24% |
| 2024-11-19 | 4.79 | 4.84 | 4.73 | 4.83 | 4.65 | qfq | 55,007,233 | 263,457,492 | 1.26% |
| 2024-11-18 | 4.82 | 4.90 | 4.74 | 4.77 | 4.59 | qfq | 65,737,373 | 316,453,504 | -0.63% |
| 2024-11-15 | 4.96 | 5.01 | 4.79 | 4.80 | 4.62 | qfq | 74,598,421 | 365,793,281 | -3.61% |
| 2024-11-14 | 5.03 | 5.09 | 4.97 | 4.98 | 4.79 | qfq | 60,358,076 | 303,569,392 | -1.58% |
| 2024-11-13 | 5.03 | 5.09 | 4.97 | 5.06 | 4.87 | qfq | 74,169,936 | 373,199,291 | 0.00% |
| 2024-11-12 | 5.21 | 5.24 | 5.01 | 5.06 | 4.87 | qfq | 101,169,513 | 517,792,316 | -2.69% |
| 2024-11-11 | 5.16 | 5.23 | 5.10 | 5.20 | 5.00 | qfq | 102,649,464 | 531,329,774 | -0.57% |
| 2024-11-08 | 5.55 | 5.55 | 5.21 | 5.23 | 5.03 | qfq | 175,487,601 | 937,130,480 | -3.86% |
| 2024-11-07 | 5.06 | 5.50 | 5.05 | 5.44 | 5.23 | qfq | 210,441,616 | 1,114,261,969 | 6.25% |
| 2024-11-06 | 5.10 | 5.25 | 5.01 | 5.12 | 4.93 | qfq | 183,291,165 | 939,446,785 | 0.59% |
| 2024-11-05 | 4.89 | 5.12 | 4.81 | 5.09 | 4.90 | qfq | 157,525,652 | 790,497,851 | 4.52% |
| 2024-11-04 | 4.76 | 4.87 | 4.76 | 4.87 | 4.69 | qfq | 93,640,284 | 451,239,350 | 2.53% |
| 2024-11-01 | 4.76 | 4.88 | 4.74 | 4.75 | 4.57 | qfq | 119,605,633 | 574,807,480 | -1.25% |
| 2024-10-31 | 4.67 | 4.88 | 4.64 | 4.81 | 4.63 | qfq | 142,954,490 | 686,751,586 | 2.56% |
| 2024-10-30 | 4.65 | 4.75 | 4.62 | 4.69 | 4.51 | qfq | 81,129,400 | 379,275,730 | 0.43% |
| 2024-10-29 | 4.77 | 4.84 | 4.66 | 4.67 | 4.49 | qfq | 96,206,200 | 457,003,776 | -1.68% |
| 2024-10-28 | 4.75 | 4.76 | 4.69 | 4.75 | 4.57 | qfq | 83,018,170 | 392,622,396 | -0.42% |
| 2024-10-25 | 4.63 | 4.80 | 4.60 | 4.77 | 4.59 | qfq | 114,293,727 | 538,720,191 | 3.02% |
| 2024-10-24 | 4.62 | 4.70 | 4.56 | 4.63 | 4.45 | qfq | 81,296,069 | 375,936,663 | -0.22% |
| 2024-10-23 | 4.66 | 4.79 | 4.61 | 4.64 | 4.45 | qfq | 125,841,382 | 590,547,478 | 0.00% |
| 2024-10-22 | 4.58 | 4.65 | 4.56 | 4.64 | 4.45 | qfq | 81,284,873 | 374,108,431 | 0.87% |
| 2024-10-21 | 4.65 | 4.68 | 4.56 | 4.60 | 4.42 | qfq | 130,483,544 | 601,499,093 | -2.34% |
| 2024-10-18 | 4.47 | 4.90 | 4.41 | 4.71 | 4.52 | qfq | 197,335,367 | 915,612,208 | 5.61% |
| 2024-10-17 | 4.61 | 4.62 | 4.46 | 4.46 | 4.28 | qfq | 145,740,125 | 660,732,268 | -4.09% |
| 2024-10-16 | 4.42 | 4.85 | 4.40 | 4.65 | 4.46 | qfq | 211,448,670 | 980,857,532 | 4.26% |
| 2024-10-15 | 4.57 | 4.60 | 4.45 | 4.46 | 4.28 | qfq | 91,086,157 | 412,964,804 | -2.41% |
| 2024-10-14 | 4.61 | 4.64 | 4.38 | 4.57 | 4.39 | qfq | 125,965,323 | 569,301,116 | 0.00% |
| 2024-10-11 | 4.68 | 4.79 | 4.50 | 4.57 | 4.39 | qfq | 129,176,841 | 596,528,508 | -3.59% |
| 2024-10-10 | 5.01 | 5.12 | 4.66 | 4.74 | 4.55 | qfq | 197,597,123 | 953,120,762 | -4.05% |
| 2024-10-09 | 5.33 | 5.49 | 4.87 | 4.94 | 4.74 | qfq | 334,889,863 | 1,742,001,835 | -7.84% |
| 2024-10-08 | 5.36 | 5.36 | 5.12 | 5.36 | 5.15 | qfq | 259,877,706 | 1,385,307,685 | 10.06% |
| 2024-09-30 | 4.86 | 4.87 | 4.63 | 4.87 | 4.68 | qfq | 217,510,787 | 1,047,798,495 | 9.93% |
| 2024-09-27 | 4.29 | 4.43 | 4.17 | 4.43 | 4.25 | qfq | 136,666,812 | 586,946,629 | 6.75% |
| 2024-09-26 | 3.92 | 4.16 | 3.90 | 4.15 | 3.98 | qfq | 129,267,871 | 522,084,724 | 5.33% |
| 2024-09-25 | 3.89 | 4.08 | 3.88 | 3.94 | 3.78 | qfq | 148,451,814 | 592,874,020 | 3.41% |
| 2024-09-24 | 3.65 | 3.83 | 3.62 | 3.81 | 3.66 | qfq | 78,351,722 | 293,410,187 | 5.54% |
| 2024-09-23 | 3.62 | 3.63 | 3.58 | 3.61 | 3.47 | qfq | 19,809,092 | 71,481,625 | 0.00% |
| 2024-09-20 | 3.63 | 3.64 | 3.58 | 3.61 | 3.47 | qfq | 21,685,763 | 78,204,146 | -0.55% |
| 2024-09-19 | 3.58 | 3.66 | 3.57 | 3.63 | 3.49 | qfq | 30,582,904 | 110,647,853 | 1.68% |
| 2024-09-18 | 3.58 | 3.60 | 3.51 | 3.57 | 3.43 | qfq | 24,531,841 | 87,302,630 | -0.56% |
| 2024-09-13 | 3.58 | 3.62 | 3.56 | 3.59 | 3.45 | qfq | 31,124,081 | 111,837,499 | 0.56% |
| 2024-09-12 | 3.57 | 3.60 | 3.54 | 3.57 | 3.43 | qfq | 20,950,187 | 74,743,789 | 0.28% |
| 2024-09-11 | 3.54 | 3.57 | 3.52 | 3.56 | 3.42 | qfq | 21,783,652 | 77,215,299 | 0.28% |
| 2024-09-10 | 3.59 | 3.60 | 3.49 | 3.55 | 3.41 | qfq | 33,807,423 | 119,464,515 | -0.84% |
| 2024-09-09 | 3.55 | 3.64 | 3.52 | 3.58 | 3.44 | qfq | 44,327,636 | 159,132,852 | 0.28% |
| 2024-09-06 | 3.59 | 3.65 | 3.53 | 3.57 | 3.43 | qfq | 64,709,074 | 232,395,499 | 1.13% |
| 2024-09-05 | 3.51 | 3.54 | 3.50 | 3.53 | 3.39 | qfq | 22,645,969 | 79,617,030 | 0.57% |
| 2024-09-04 | 3.53 | 3.55 | 3.50 | 3.51 | 3.37 | qfq | 25,373,800 | 89,313,874 | -0.85% |
| 2024-09-03 | 3.55 | 3.58 | 3.53 | 3.54 | 3.40 | qfq | 28,752,404 | 102,102,730 | -0.28% |
| 2024-09-02 | 3.74 | 3.75 | 3.54 | 3.55 | 3.41 | qfq | 58,870,134 | 212,004,349 | -5.33% |
| 2024-08-30 | 3.67 | 3.79 | 3.66 | 3.75 | 3.60 | qfq | 41,899,928 | 156,993,192 | 2.18% |
| 2024-08-29 | 3.67 | 3.73 | 3.67 | 3.67 | 3.52 | qfq | 24,774,222 | 91,527,703 | -0.54% |
| 2024-08-28 | 3.66 | 3.71 | 3.64 | 3.69 | 3.54 | qfq | 16,242,397 | 59,709,458 | 0.54% |
| 2024-08-27 | 3.69 | 3.69 | 3.65 | 3.67 | 3.52 | qfq | 13,822,300 | 50,658,538 | -0.54% |
| 2024-08-26 | 3.70 | 3.73 | 3.67 | 3.69 | 3.54 | qfq | 17,617,994 | 65,204,854 | -0.27% |
| 2024-08-23 | 3.67 | 3.72 | 3.65 | 3.70 | 3.55 | qfq | 17,276,145 | 63,608,936 | 0.82% |
| 2024-08-22 | 3.74 | 3.76 | 3.65 | 3.67 | 3.52 | qfq | 19,943,000 | 73,796,954 | -1.87% |
| 2024-08-21 | 3.73 | 3.77 | 3.73 | 3.74 | 3.59 | qfq | 14,315,677 | 53,613,147 | -0.27% |
| 2024-08-20 | 3.78 | 3.80 | 3.74 | 3.75 | 3.60 | qfq | 22,741,187 | 85,497,127 | -1.06% |
| 2024-08-19 | 3.79 | 3.83 | 3.77 | 3.79 | 3.64 | qfq | 17,196,600 | 65,348,451 | -0.26% |
| 2024-08-16 | 3.83 | 3.86 | 3.78 | 3.80 | 3.65 | qfq | 26,341,300 | 100,399,955 | -1.04% |
| 2024-08-15 | 3.79 | 3.89 | 3.79 | 3.84 | 3.69 | qfq | 27,227,210 | 104,659,780 | 1.05% |
| 2024-08-14 | 3.82 | 3.85 | 3.79 | 3.80 | 3.65 | qfq | 18,268,036 | 69,756,179 | -0.78% |
| 2024-08-13 | 3.78 | 3.83 | 3.75 | 3.83 | 3.68 | qfq | 20,848,750 | 79,229,312 | 1.32% |
| 2024-08-12 | 3.80 | 3.81 | 3.76 | 3.78 | 3.63 | qfq | 18,474,006 | 69,954,887 | -0.79% |
| 2024-08-09 | 3.86 | 3.87 | 3.79 | 3.81 | 3.66 | qfq | 22,300,400 | 85,415,425 | -0.78% |
| 2024-08-08 | 3.81 | 3.89 | 3.80 | 3.84 | 3.69 | qfq | 30,407,243 | 116,809,232 | 0.79% |
| 2024-08-07 | 3.83 | 3.85 | 3.78 | 3.81 | 3.66 | qfq | 23,034,881 | 87,849,201 | -0.78% |
| 2024-08-06 | 3.85 | 3.88 | 3.80 | 3.84 | 3.69 | qfq | 25,886,669 | 99,170,549 | 0.00% |
| 2024-08-05 | 3.85 | 3.92 | 3.82 | 3.84 | 3.69 | qfq | 38,530,550 | 149,234,698 | -0.78% |
| 2024-08-02 | 3.93 | 3.97 | 3.86 | 3.87 | 3.72 | qfq | 39,444,267 | 154,146,771 | -2.03% |
| 2024-08-01 | 3.92 | 3.97 | 3.91 | 3.95 | 3.79 | qfq | 62,393,696 | 246,366,050 | 0.51% |
| 2024-07-31 | 3.76 | 4.00 | 3.75 | 3.93 | 3.77 | qfq | 88,789,520 | 345,761,496 | 4.80% |
| 2024-07-30 | 3.73 | 3.77 | 3.72 | 3.75 | 3.60 | qfq | 20,646,570 | 77,370,217 | 0.54% |
| 2024-07-29 | 3.72 | 3.78 | 3.71 | 3.73 | 3.58 | qfq | 22,850,682 | 85,550,743 | 0.00% |
| 2024-07-26 | 3.67 | 3.74 | 3.66 | 3.73 | 3.58 | qfq | 31,667,599 | 117,594,138 | 2.19% |
| 2024-07-25 | 3.60 | 3.67 | 3.59 | 3.65 | 3.50 | qfq | 25,489,300 | 92,857,561 | 1.11% |
| 2024-07-24 | 3.63 | 3.64 | 3.59 | 3.61 | 3.47 | qfq | 21,045,246 | 76,129,131 | -0.55% |
| 2024-07-23 | 3.67 | 3.71 | 3.63 | 3.63 | 3.49 | qfq | 26,144,086 | 95,994,591 | -1.09% |
| 2024-07-22 | 3.69 | 3.72 | 3.64 | 3.67 | 3.52 | qfq | 28,009,825 | 103,069,273 | 0.00% |
| 2024-07-19 | 3.66 | 3.70 | 3.64 | 3.67 | 3.52 | qfq | 29,500,734 | 108,403,703 | 0.27% |
| 2024-07-18 | 3.65 | 3.67 | 3.60 | 3.66 | 3.51 | qfq | 21,278,816 | 77,436,354 | 0.27% |
| 2024-07-17 | 3.64 | 3.67 | 3.63 | 3.65 | 3.50 | qfq | 20,018,632 | 73,126,091 | 0.00% |
| 2024-07-16 | 3.63 | 3.66 | 3.61 | 3.65 | 3.50 | qfq | 15,653,100 | 56,929,385 | 0.55% |
| 2024-07-15 | 3.63 | 3.65 | 3.60 | 3.63 | 3.49 | qfq | 16,245,100 | 58,880,288 | 0.00% |
| 2024-07-12 | 3.65 | 3.67 | 3.62 | 3.63 | 3.49 | qfq | 14,787,804 | 53,853,302 | -0.55% |
| 2024-07-11 | 3.62 | 3.69 | 3.61 | 3.65 | 3.50 | qfq | 26,096,074 | 95,285,697 | 1.96% |
| 2024-07-10 | 3.57 | 3.63 | 3.55 | 3.58 | 3.44 | qfq | 20,622,228 | 74,145,222 | 0.56% |
| 2024-07-09 | 3.48 | 3.58 | 3.48 | 3.56 | 3.42 | qfq | 31,570,567 | 111,432,275 | 2.30% |
| 2024-07-08 | 3.59 | 3.59 | 3.46 | 3.48 | 3.34 | qfq | 25,667,498 | 90,134,819 | -2.79% |
| 2024-07-05 | 3.58 | 3.64 | 3.57 | 3.58 | 3.44 | qfq | 20,348,500 | 73,168,177 | 0.00% |
| 2024-07-04 | 3.65 | 3.67 | 3.58 | 3.58 | 3.44 | qfq | 20,958,810 | 75,771,958 | -1.92% |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.65 | 3.50 | qfq | 20,069,900 | 73,225,066 | 0.83% |
| 2024-07-02 | 3.64 | 3.66 | 3.61 | 3.62 | 3.48 | qfq | 18,257,000 | 66,392,812 | 0.00% |
| 2024-07-01 | 3.58 | 3.64 | 3.51 | 3.62 | 3.48 | qfq | 29,725,920 | 106,789,638 | 1.12% |
| 2024-06-28 | 3.65 | 3.70 | 3.57 | 3.58 | 3.44 | qfq | 36,850,500 | 134,214,518 | -2.19% |
| 2024-06-27 | 3.68 | 3.68 | 3.63 | 3.66 | 3.51 | qfq | 19,800,900 | 72,434,497 | -0.54% |
| 2024-06-26 | 3.65 | 3.69 | 3.62 | 3.68 | 3.53 | qfq | 20,565,332 | 75,262,108 | 0.82% |
| 2024-06-25 | 3.69 | 3.71 | 3.62 | 3.65 | 3.50 | qfq | 25,850,700 | 94,653,163 | -1.35% |
| 2024-06-24 | 3.71 | 3.73 | 3.66 | 3.70 | 3.55 | qfq | 23,754,300 | 87,809,412 | -0.54% |
| 2024-06-21 | 3.72 | 3.77 | 3.71 | 3.72 | 3.57 | qfq | 20,924,138 | 78,269,999 | 0.27% |
| 2024-06-20 | 3.75 | 3.78 | 3.71 | 3.71 | 3.56 | qfq | 18,322,100 | 68,433,627 | -1.33% |
| 2024-06-19 | 3.80 | 3.81 | 3.75 | 3.76 | 3.61 | qfq | 18,235,968 | 68,714,052 | -0.79% |
| 2024-06-18 | 3.76 | 3.80 | 3.74 | 3.79 | 3.64 | qfq | 22,393,985 | 84,697,719 | 1.07% |
| 2024-06-17 | 3.72 | 3.77 | 3.70 | 3.75 | 3.60 | qfq | 21,399,120 | 80,041,286 | 0.00% |
| 2024-06-14 | 3.67 | 3.77 | 3.66 | 3.75 | 3.60 | qfq | 39,409,103 | 146,448,273 | 1.90% |
| 2024-06-13 | 3.70 | 3.71 | 3.67 | 3.68 | 3.53 | qfq | 21,223,097 | 78,235,502 | -0.54% |
| 2024-06-12 | 3.70 | 3.71 | 3.69 | 3.70 | 3.55 | qfq | 16,006,000 | 59,248,536 | 0.00% |
| 2024-06-11 | 3.69 | 3.74 | 3.68 | 3.70 | 3.55 | qfq | 20,647,399 | 76,566,902 | -0.27% |
| 2024-06-07 | 3.73 | 3.75 | 3.67 | 3.71 | 3.56 | qfq | 27,707,378 | 102,858,769 | -0.80% |
| 2024-06-06 | 3.80 | 3.81 | 3.73 | 3.74 | 3.56 | qfq | 29,606,632 | 111,106,586 | -1.32% |
| 2024-06-05 | 3.84 | 3.84 | 3.79 | 3.79 | 3.60 | qfq | 19,770,308 | 75,464,029 | -1.04% |
| 2024-06-04 | 3.81 | 3.84 | 3.79 | 3.83 | 3.64 | qfq | 21,148,000 | 80,775,762 | 0.52% |
| 2024-06-03 | 3.85 | 3.85 | 3.78 | 3.81 | 3.62 | qfq | 27,904,570 | 106,380,333 | -1.04% |
| 2024-05-31 | 3.84 | 3.86 | 3.83 | 3.85 | 3.66 | qfq | 23,476,002 | 90,339,662 | 0.52% |
| 2024-05-30 | 3.82 | 3.85 | 3.80 | 3.83 | 3.64 | qfq | 19,574,000 | 74,874,037 | 0.00% |
| 2024-05-29 | 3.82 | 3.87 | 3.81 | 3.83 | 3.64 | qfq | 23,943,208 | 92,007,706 | 0.26% |
| 2024-05-28 | 3.85 | 3.87 | 3.81 | 3.82 | 3.63 | qfq | 23,572,700 | 90,331,885 | -0.78% |
| 2024-05-27 | 3.84 | 3.86 | 3.80 | 3.85 | 3.66 | qfq | 22,857,720 | 87,605,138 | 0.79% |
| 2024-05-24 | 3.85 | 3.88 | 3.82 | 3.82 | 3.63 | qfq | 25,713,208 | 98,963,024 | -1.04% |
| 2024-05-23 | 3.95 | 3.96 | 3.85 | 3.86 | 3.67 | qfq | 45,349,908 | 176,419,992 | -2.53% |
| 2024-05-22 | 3.93 | 3.98 | 3.93 | 3.96 | 3.77 | qfq | 35,577,300 | 140,622,438 | 0.25% |
| 2024-05-21 | 3.98 | 3.99 | 3.93 | 3.95 | 3.76 | qfq | 32,901,524 | 130,084,711 | -1.00% |
| 2024-05-20 | 3.99 | 4.04 | 3.98 | 3.99 | 3.80 | qfq | 66,101,120 | 264,725,901 | -1.48% |
| 2024-05-17 | 3.91 | 4.08 | 3.90 | 4.05 | 3.85 | qfq | 99,330,180 | 398,709,767 | 3.85% |
| 2024-05-16 | 3.93 | 3.96 | 3.89 | 3.90 | 3.71 | qfq | 35,956,100 | 141,279,432 | -0.26% |
| 2024-05-15 | 4.06 | 4.07 | 3.91 | 3.91 | 3.72 | qfq | 53,977,296 | 213,847,476 | -2.98% |
| 2024-05-14 | 4.00 | 4.03 | 3.97 | 4.03 | 3.83 | qfq | 39,934,044 | 159,911,107 | 0.75% |
| 2024-05-13 | 3.98 | 4.04 | 3.95 | 4.00 | 3.80 | qfq | 47,402,800 | 189,422,450 | 0.00% |
| 2024-05-10 | 3.98 | 4.00 | 3.94 | 4.00 | 3.80 | qfq | 37,596,268 | 149,475,922 | 0.50% |
| 2024-05-09 | 3.93 | 3.99 | 3.92 | 3.98 | 3.79 | qfq | 31,957,400 | 126,634,670 | 1.53% |
| 2024-05-08 | 3.97 | 3.97 | 3.92 | 3.92 | 3.73 | qfq | 28,369,999 | 111,765,730 | -1.26% |
| 2024-05-07 | 4.00 | 4.01 | 3.95 | 3.97 | 3.78 | qfq | 37,094,002 | 147,393,212 | -0.75% |
| 2024-05-06 | 4.02 | 4.05 | 3.97 | 4.00 | 3.80 | qfq | 52,889,561 | 212,485,960 | 0.76% |
| 2024-04-30 | 3.99 | 4.01 | 3.93 | 3.97 | 3.78 | qfq | 55,948,605 | 222,256,442 | -0.25% |
| 2024-04-29 | 3.93 | 4.02 | 3.90 | 3.98 | 3.79 | qfq | 92,592,779 | 367,287,305 | 1.27% |
| 2024-04-26 | 3.80 | 3.94 | 3.78 | 3.93 | 3.74 | qfq | 100,973,387 | 389,019,084 | 5.36% |
| 2024-04-25 | 3.74 | 3.76 | 3.72 | 3.73 | 3.55 | qfq | 22,896,285 | 85,504,596 | -0.80% |
| 2024-04-24 | 3.75 | 3.76 | 3.72 | 3.76 | 3.58 | qfq | 25,667,054 | 96,133,495 | 0.53% |
| 2024-04-23 | 3.76 | 3.78 | 3.73 | 3.74 | 3.56 | qfq | 21,460,202 | 80,457,656 | -0.27% |
| 2024-04-22 | 3.75 | 3.79 | 3.73 | 3.75 | 3.57 | qfq | 22,319,860 | 83,838,012 | -0.27% |
| 2024-04-19 | 3.76 | 3.81 | 3.75 | 3.76 | 3.58 | qfq | 31,458,578 | 118,867,007 | -0.79% |
| 2024-04-18 | 3.75 | 3.84 | 3.74 | 3.79 | 3.60 | qfq | 45,478,070 | 172,501,938 | 0.53% |
| 2024-04-17 | 3.68 | 3.77 | 3.66 | 3.77 | 3.59 | qfq | 43,801,798 | 162,886,630 | 2.72% |
| 2024-04-16 | 3.76 | 3.78 | 3.65 | 3.67 | 3.49 | qfq | 42,503,563 | 158,140,716 | -2.65% |
| 2024-04-15 | 3.69 | 3.83 | 3.65 | 3.77 | 3.59 | qfq | 49,793,877 | 186,787,819 | 2.45% |
| 2024-04-12 | 3.75 | 3.76 | 3.68 | 3.68 | 3.50 | qfq | 27,794,306 | 103,211,911 | -1.60% |
| 2024-04-11 | 3.73 | 3.79 | 3.72 | 3.74 | 3.56 | qfq | 27,206,774 | 102,347,212 | -0.27% |
| 2024-04-10 | 3.80 | 3.81 | 3.72 | 3.75 | 3.57 | qfq | 29,980,200 | 112,766,339 | -1.57% |
| 2024-04-09 | 3.80 | 3.82 | 3.78 | 3.81 | 3.62 | qfq | 23,167,442 | 88,024,629 | 0.53% |
| 2024-04-08 | 3.83 | 3.86 | 3.79 | 3.79 | 3.60 | qfq | 37,437,643 | 142,864,471 | -1.81% |
| 2024-04-03 | 3.88 | 3.91 | 3.85 | 3.86 | 3.67 | qfq | 26,604,822 | 103,059,425 | -0.52% |
| 2024-04-02 | 3.92 | 3.94 | 3.87 | 3.88 | 3.69 | qfq | 35,705,474 | 139,251,610 | -1.27% |
| 2024-04-01 | 3.91 | 3.96 | 3.90 | 3.93 | 3.74 | qfq | 47,523,049 | 186,360,638 | 1.29% |
| 2024-03-29 | 3.83 | 3.89 | 3.81 | 3.88 | 3.69 | qfq | 34,377,487 | 132,244,000 | 1.31% |
| 2024-03-28 | 3.81 | 3.87 | 3.81 | 3.83 | 3.64 | qfq | 36,968,968 | 141,753,899 | 0.52% |
| 2024-03-27 | 3.89 | 3.89 | 3.80 | 3.81 | 3.62 | qfq | 32,676,682 | 125,830,078 | -2.06% |
| 2024-03-26 | 3.88 | 3.90 | 3.86 | 3.89 | 3.70 | qfq | 30,289,466 | 117,511,601 | 0.52% |
| 2024-03-25 | 3.94 | 3.94 | 3.86 | 3.87 | 3.68 | qfq | 52,867,210 | 206,423,591 | -2.52% |
| 2024-03-22 | 4.05 | 4.06 | 3.96 | 3.97 | 3.78 | qfq | 64,190,456 | 256,908,736 | -2.22% |
| 2024-03-21 | 4.07 | 4.11 | 4.04 | 4.06 | 3.86 | qfq | 47,817,039 | 194,731,088 | 0.00% |
| 2024-03-20 | 4.05 | 4.09 | 4.03 | 4.06 | 3.86 | qfq | 44,848,322 | 182,034,987 | 0.00% |
| 2024-03-19 | 4.13 | 4.14 | 4.05 | 4.06 | 3.86 | qfq | 54,392,900 | 222,238,746 | -2.17% |
| 2024-03-18 | 4.10 | 4.17 | 4.09 | 4.15 | 3.95 | qfq | 81,295,517 | 336,137,701 | 1.47% |
| 2024-03-15 | 4.05 | 4.09 | 4.02 | 4.09 | 3.89 | qfq | 47,445,587 | 192,551,853 | 0.99% |
| 2024-03-14 | 4.07 | 4.09 | 4.02 | 4.05 | 3.85 | qfq | 46,182,303 | 187,728,354 | -0.49% |
| 2024-03-13 | 4.09 | 4.10 | 4.04 | 4.07 | 3.87 | qfq | 52,425,675 | 213,416,453 | -0.97% |
| 2024-03-12 | 4.13 | 4.16 | 4.07 | 4.11 | 3.91 | qfq | 66,042,270 | 271,381,514 | -0.48% |
| 2024-03-11 | 4.07 | 4.13 | 4.07 | 4.13 | 3.93 | qfq | 69,276,560 | 283,977,822 | 1.47% |
| 2024-03-08 | 4.03 | 4.08 | 4.02 | 4.07 | 3.87 | qfq | 53,174,998 | 215,346,283 | 0.74% |
| 2024-03-07 | 4.09 | 4.12 | 4.04 | 4.04 | 3.84 | qfq | 74,290,671 | 302,897,692 | -1.22% |
| 2024-03-06 | 4.10 | 4.16 | 4.05 | 4.09 | 3.89 | qfq | 86,058,238 | 352,652,903 | -0.49% |
| 2024-03-05 | 4.12 | 4.16 | 4.07 | 4.11 | 3.91 | qfq | 88,653,311 | 363,331,291 | -0.96% |
| 2024-03-04 | 4.22 | 4.23 | 4.09 | 4.15 | 3.95 | qfq | 117,023,422 | 485,026,520 | -2.35% |
| 2024-03-01 | 4.25 | 4.33 | 4.21 | 4.25 | 4.04 | qfq | 163,023,856 | 693,047,832 | -1.62% |
| 2024-02-29 | 4.20 | 4.32 | 4.13 | 4.32 | 4.11 | qfq | 278,807,451 | 1,173,325,136 | 0.23% |
| 2024-02-28 | 4.00 | 4.37 | 3.99 | 4.31 | 4.10 | qfq | 344,222,321 | 1,475,199,981 | 8.56% |
| 2024-02-27 | 3.87 | 3.97 | 3.86 | 3.97 | 3.78 | qfq | 54,032,332 | 212,019,215 | 2.06% |
| 2024-02-26 | 3.93 | 3.96 | 3.88 | 3.89 | 3.70 | qfq | 44,552,798 | 174,401,484 | -1.52% |
| 2024-02-23 | 3.91 | 3.95 | 3.87 | 3.95 | 3.76 | qfq | 46,888,513 | 183,535,885 | 1.02% |
| 2024-02-22 | 3.87 | 3.93 | 3.85 | 3.91 | 3.72 | qfq | 43,534,417 | 169,527,937 | 0.77% |
| 2024-02-21 | 3.87 | 3.99 | 3.83 | 3.88 | 3.69 | qfq | 64,334,809 | 252,077,003 | 0.00% |
| 2024-02-20 | 3.85 | 3.91 | 3.81 | 3.88 | 3.69 | qfq | 49,032,644 | 189,375,309 | 0.52% |
| 2024-02-19 | 3.99 | 3.99 | 3.81 | 3.86 | 3.67 | qfq | 64,538,790 | 250,126,546 | -2.53% |
| 2024-02-08 | 3.93 | 4.14 | 3.92 | 3.96 | 3.77 | qfq | 107,654,241 | 434,913,517 | 1.02% |
| 2024-02-07 | 3.70 | 3.93 | 3.68 | 3.92 | 3.73 | qfq | 105,448,134 | 407,036,535 | 5.38% |
| 2024-02-06 | 3.42 | 3.74 | 3.40 | 3.72 | 3.54 | qfq | 66,877,720 | 240,861,500 | 7.20% |
| 2024-02-05 | 3.51 | 3.56 | 3.35 | 3.47 | 3.30 | qfq | 57,469,558 | 198,867,790 | -2.25% |
| 2024-02-02 | 3.65 | 3.68 | 3.42 | 3.55 | 3.38 | qfq | 63,289,326 | 226,160,603 | -3.01% |
| 2024-02-01 | 3.68 | 3.74 | 3.63 | 3.66 | 3.48 | qfq | 44,386,359 | 163,534,933 | -0.81% |
| 2024-01-31 | 3.74 | 3.78 | 3.68 | 3.69 | 3.51 | qfq | 40,055,050 | 149,165,987 | -1.60% |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | 3.57 | qfq | 35,746,056 | 135,857,498 | -2.09% |
| 2024-01-29 | 3.93 | 3.94 | 3.83 | 3.83 | 3.64 | qfq | 38,754,188 | 150,187,105 | -2.54% |
| 2024-01-26 | 3.92 | 3.97 | 3.89 | 3.93 | 3.74 | qfq | 46,932,847 | 184,262,421 | -0.25% |
| 2024-01-25 | 3.89 | 3.96 | 3.85 | 3.94 | 3.75 | qfq | 64,880,810 | 253,445,472 | 1.29% |
| 2024-01-24 | 3.73 | 3.92 | 3.67 | 3.89 | 3.70 | qfq | 82,368,181 | 311,798,664 | 4.85% |
| 2024-01-23 | 3.62 | 3.75 | 3.58 | 3.71 | 3.53 | qfq | 47,462,166 | 174,582,952 | 1.92% |
| 2024-01-22 | 3.79 | 3.80 | 3.61 | 3.64 | 3.46 | qfq | 51,632,105 | 192,107,983 | -3.96% |
| 2024-01-19 | 3.84 | 3.85 | 3.78 | 3.79 | 3.60 | qfq | 36,607,500 | 139,279,878 | -2.07% |
| 2024-01-18 | 3.83 | 3.89 | 3.75 | 3.87 | 3.68 | qfq | 54,887,679 | 208,767,537 | 0.52% |
| 2024-01-17 | 3.93 | 3.93 | 3.85 | 3.85 | 3.66 | qfq | 30,818,315 | 120,050,987 | -2.04% |
| 2024-01-16 | 3.86 | 3.93 | 3.84 | 3.93 | 3.74 | qfq | 42,202,240 | 164,070,505 | 1.29% |
| 2024-01-15 | 3.90 | 3.93 | 3.86 | 3.88 | 3.69 | qfq | 38,953,502 | 151,713,583 | 0.52% |
| 2024-01-12 | 3.85 | 3.93 | 3.84 | 3.86 | 3.67 | qfq | 32,604,700 | 126,755,594 | 0.00% |
| 2024-01-11 | 3.79 | 3.87 | 3.78 | 3.86 | 3.67 | qfq | 31,982,531 | 122,738,981 | 1.85% |
| 2024-01-10 | 3.80 | 3.84 | 3.77 | 3.79 | 3.60 | qfq | 25,243,767 | 95,933,604 | -0.79% |
| 2024-01-09 | 3.84 | 3.87 | 3.79 | 3.82 | 3.63 | qfq | 35,452,921 | 135,672,325 | -0.52% |
| 2024-01-08 | 3.91 | 3.92 | 3.84 | 3.84 | 3.65 | qfq | 31,000,646 | 120,023,829 | -2.04% |
| 2024-01-05 | 3.97 | 3.99 | 3.90 | 3.92 | 3.73 | qfq | 38,001,500 | 149,934,806 | -1.26% |
| 2024-01-04 | 4.04 | 4.05 | 3.94 | 3.97 | 3.78 | qfq | 49,763,132 | 197,972,335 | -2.22% |
| 2024-01-03 | 3.98 | 4.13 | 3.97 | 4.06 | 3.86 | qfq | 67,040,143 | 272,579,313 | 2.27% |
| 2024-01-02 | 4.08 | 4.08 | 3.97 | 3.97 | 3.78 | qfq | 54,901,835 | 220,235,233 | -2.93% |
| 2023-12-29 | 3.98 | 4.18 | 3.98 | 4.09 | 3.89 | qfq | 84,812,349 | 348,575,129 | 2.76% |
| 2023-12-28 | 3.88 | 4.00 | 3.87 | 3.98 | 3.79 | qfq | 42,685,423 | 168,799,494 | 2.05% |
| 2023-12-27 | 3.81 | 3.92 | 3.81 | 3.90 | 3.71 | qfq | 31,667,359 | 122,494,841 | 2.36% |
| 2023-12-26 | 3.84 | 3.86 | 3.80 | 3.81 | 3.62 | qfq | 22,631,409 | 86,535,355 | -1.04% |
| 2023-12-25 | 3.87 | 3.91 | 3.83 | 3.85 | 3.66 | qfq | 25,784,500 | 99,554,216 | -0.77% |
| 2023-12-22 | 3.93 | 3.94 | 3.87 | 3.88 | 3.69 | qfq | 33,950,500 | 132,212,144 | -1.27% |
| 2023-12-21 | 3.94 | 3.94 | 3.86 | 3.93 | 3.74 | qfq | 35,845,852 | 140,183,515 | -0.51% |
| 2023-12-20 | 4.06 | 4.07 | 3.95 | 3.95 | 3.76 | qfq | 44,588,823 | 178,291,529 | -2.47% |
| 2023-12-19 | 4.07 | 4.09 | 4.03 | 4.05 | 3.85 | qfq | 33,157,708 | 134,571,041 | -0.49% |
| 2023-12-18 | 4.08 | 4.13 | 4.05 | 4.07 | 3.87 | qfq | 30,791,305 | 125,917,634 | -0.49% |
| 2023-12-15 | 4.11 | 4.16 | 4.08 | 4.09 | 3.89 | qfq | 34,017,600 | 139,950,705 | 0.00% |
| 2023-12-14 | 4.16 | 4.17 | 4.09 | 4.09 | 3.89 | qfq | 35,807,484 | 147,631,789 | -1.21% |
| 2023-12-13 | 4.17 | 4.20 | 4.13 | 4.14 | 3.94 | qfq | 32,136,047 | 133,835,985 | -0.96% |
| 2023-12-12 | 4.23 | 4.24 | 4.14 | 4.18 | 3.98 | qfq | 55,164,060 | 230,452,828 | -1.88% |
| 2023-12-11 | 4.22 | 4.28 | 4.01 | 4.26 | 4.05 | qfq | 103,286,971 | 428,153,119 | 0.95% |
| 2023-12-08 | 4.18 | 4.35 | 4.17 | 4.22 | 4.01 | qfq | 121,010,903 | 517,338,352 | 0.96% |
| 2023-12-07 | 4.11 | 4.20 | 4.10 | 4.18 | 3.98 | qfq | 37,709,250 | 156,780,356 | 1.46% |
| 2023-12-06 | 4.12 | 4.14 | 4.11 | 4.12 | 3.92 | qfq | 25,081,221 | 103,496,981 | 0.00% |
| 2023-12-05 | 4.16 | 4.19 | 4.12 | 4.12 | 3.92 | qfq | 27,626,986 | 114,676,705 | -1.20% |
| 2023-12-04 | 4.16 | 4.20 | 4.15 | 4.17 | 3.97 | qfq | 21,658,300 | 90,387,435 | -0.24% |
| 2023-12-01 | 4.11 | 4.18 | 4.11 | 4.18 | 3.98 | qfq | 28,899,606 | 120,143,335 | 1.46% |
| 2023-11-30 | 4.09 | 4.14 | 4.08 | 4.12 | 3.92 | qfq | 23,043,000 | 94,768,615 | 0.73% |
| 2023-11-29 | 4.16 | 4.16 | 4.08 | 4.09 | 3.89 | qfq | 25,238,584 | 103,844,938 | -1.45% |
| 2023-11-28 | 4.14 | 4.16 | 4.13 | 4.15 | 3.95 | qfq | 23,898,206 | 99,096,033 | 0.48% |
| 2023-11-27 | 4.14 | 4.16 | 4.11 | 4.13 | 3.93 | qfq | 27,546,455 | 113,813,627 | -0.48% |
| 2023-11-24 | 4.19 | 4.19 | 4.14 | 4.15 | 3.95 | qfq | 29,804,730 | 124,080,028 | -0.95% |
| 2023-11-23 | 4.17 | 4.20 | 4.13 | 4.19 | 3.99 | qfq | 30,247,470 | 125,961,281 | 0.48% |
| 2023-11-22 | 4.17 | 4.22 | 4.17 | 4.17 | 3.97 | qfq | 28,378,920 | 118,976,763 | -0.48% |
| 2023-11-21 | 4.21 | 4.26 | 4.16 | 4.19 | 3.99 | qfq | 43,800,891 | 185,139,813 | -0.48% |
| 2023-11-20 | 4.21 | 4.22 | 4.15 | 4.21 | 4.00 | qfq | 34,289,860 | 143,412,949 | 0.00% |
| 2023-11-17 | 4.23 | 4.24 | 4.18 | 4.21 | 4.00 | qfq | 32,110,036 | 135,055,675 | -0.24% |
| 2023-11-16 | 4.24 | 4.28 | 4.21 | 4.22 | 4.01 | qfq | 32,459,940 | 137,949,162 | -0.71% |
| 2023-11-15 | 4.30 | 4.32 | 4.23 | 4.25 | 4.04 | qfq | 41,936,667 | 179,127,053 | 0.00% |
| 2023-11-14 | 4.21 | 4.32 | 4.21 | 4.25 | 4.04 | qfq | 56,596,161 | 241,019,753 | 0.95% |
| 2023-11-13 | 4.21 | 4.22 | 4.17 | 4.21 | 4.00 | qfq | 36,955,777 | 155,156,014 | -0.24% |
| 2023-11-10 | 4.20 | 4.24 | 4.18 | 4.22 | 4.01 | qfq | 35,711,246 | 150,457,783 | 0.00% |
| 2023-11-09 | 4.27 | 4.27 | 4.18 | 4.22 | 4.01 | qfq | 40,572,860 | 171,195,768 | -0.94% |
| 2023-11-08 | 4.30 | 4.34 | 4.22 | 4.26 | 4.05 | qfq | 57,350,946 | 245,095,236 | -0.93% |
| 2023-11-07 | 4.23 | 4.37 | 4.19 | 4.30 | 4.09 | qfq | 83,465,047 | 358,752,168 | 1.18% |
| 2023-11-06 | 4.14 | 4.26 | 4.11 | 4.25 | 4.04 | qfq | 100,730,705 | 422,828,510 | 5.20% |
| 2023-11-03 | 4.03 | 4.09 | 4.01 | 4.04 | 3.84 | qfq | 34,386,700 | 139,388,369 | 0.25% |
| 2023-11-02 | 4.07 | 4.09 | 4.01 | 4.03 | 3.83 | qfq | 38,686,478 | 156,591,221 | -0.74% |
| 2023-11-01 | 4.14 | 4.15 | 4.06 | 4.06 | 3.86 | qfq | 41,251,229 | 168,723,130 | -0.98% |
| 2023-10-31 | 4.12 | 4.17 | 4.09 | 4.10 | 3.90 | qfq | 50,490,762 | 208,331,343 | 0.00% |
| 2023-10-30 | 4.10 | 4.13 | 4.08 | 4.10 | 3.90 | qfq | 38,371,062 | 157,516,793 | -0.24% |
| 2023-10-27 | 4.09 | 4.14 | 4.06 | 4.11 | 3.91 | qfq | 42,286,857 | 173,112,299 | -0.24% |
| 2023-10-26 | 4.12 | 4.13 | 4.07 | 4.12 | 3.92 | qfq | 37,863,531 | 155,377,722 | -0.24% |
| 2023-10-25 | 4.23 | 4.24 | 4.12 | 4.13 | 3.93 | qfq | 46,678,110 | 194,847,175 | -1.67% |
| 2023-10-24 | 4.07 | 4.23 | 4.06 | 4.20 | 3.99 | qfq | 56,219,089 | 233,347,604 | 3.70% |
| 2023-10-23 | 4.14 | 4.16 | 4.03 | 4.05 | 3.85 | qfq | 41,867,700 | 170,087,372 | -2.64% |
| 2023-10-20 | 4.14 | 4.23 | 4.13 | 4.16 | 3.96 | qfq | 40,374,031 | 168,484,089 | -0.24% |
| 2023-10-19 | 4.19 | 4.27 | 4.16 | 4.17 | 3.97 | qfq | 53,474,895 | 224,785,913 | -1.18% |
| 2023-10-18 | 4.18 | 4.27 | 4.17 | 4.22 | 4.01 | qfq | 51,604,902 | 218,044,871 | 0.48% |
| 2023-10-17 | 4.16 | 4.24 | 4.14 | 4.20 | 3.99 | qfq | 52,987,446 | 222,261,096 | 0.72% |
| 2023-10-16 | 4.11 | 4.19 | 4.07 | 4.17 | 3.97 | qfq | 44,272,574 | 183,988,975 | 1.46% |
| 2023-10-13 | 4.09 | 4.13 | 4.07 | 4.11 | 3.91 | qfq | 24,912,900 | 102,199,892 | 0.00% |
| 2023-10-12 | 4.11 | 4.14 | 4.08 | 4.11 | 3.91 | qfq | 29,755,400 | 122,223,540 | 1.23% |
| 2023-10-11 | 4.09 | 4.13 | 4.05 | 4.06 | 3.86 | qfq | 30,515,800 | 124,983,706 | -0.73% |
| 2023-10-10 | 4.08 | 4.12 | 4.07 | 4.09 | 3.89 | qfq | 23,781,400 | 97,349,933 | 0.00% |
| 2023-10-09 | 4.10 | 4.10 | 4.03 | 4.09 | 3.89 | qfq | 32,711,470 | 133,275,542 | -0.73% |
| 2023-09-28 | 4.18 | 4.20 | 4.11 | 4.12 | 3.92 | qfq | 34,423,959 | 142,384,275 | -1.44% |
| 2023-09-27 | 4.13 | 4.20 | 4.12 | 4.18 | 3.98 | qfq | 37,286,558 | 155,690,594 | 1.21% |
| 2023-09-26 | 4.10 | 4.15 | 4.09 | 4.13 | 3.93 | qfq | 38,464,400 | 158,858,457 | 0.49% |
| 2023-09-25 | 4.26 | 4.27 | 4.09 | 4.11 | 3.91 | qfq | 77,636,412 | 321,069,374 | -3.97% |
| 2023-09-22 | 4.17 | 4.28 | 4.16 | 4.28 | 4.07 | qfq | 65,362,027 | 277,474,101 | 2.64% |
| 2023-09-21 | 4.17 | 4.23 | 4.15 | 4.17 | 3.97 | qfq | 46,588,406 | 195,409,239 | -0.24% |
| 2023-09-20 | 4.19 | 4.21 | 4.17 | 4.18 | 3.98 | qfq | 29,083,032 | 121,869,134 | -0.95% |
| 2023-09-19 | 4.19 | 4.24 | 4.17 | 4.22 | 4.01 | qfq | 36,533,977 | 153,954,071 | 0.48% |
| 2023-09-18 | 4.17 | 4.21 | 4.15 | 4.20 | 3.99 | qfq | 31,015,875 | 129,800,785 | -0.24% |
| 2023-09-15 | 4.22 | 4.26 | 4.19 | 4.21 | 4.00 | qfq | 40,102,285 | 169,498,552 | 0.00% |
| 2023-09-14 | 4.19 | 4.24 | 4.16 | 4.21 | 4.00 | qfq | 40,317,338 | 169,352,146 | 0.72% |
| 2023-09-13 | 4.20 | 4.22 | 4.16 | 4.18 | 3.98 | qfq | 36,101,592 | 151,110,479 | -0.48% |
| 2023-09-12 | 4.25 | 4.26 | 4.20 | 4.20 | 3.99 | qfq | 33,786,151 | 142,734,497 | -1.41% |
| 2023-09-11 | 4.22 | 4.30 | 4.17 | 4.26 | 4.05 | qfq | 64,993,369 | 275,787,912 | 1.19% |
| 2023-09-08 | 4.17 | 4.24 | 4.14 | 4.21 | 4.00 | qfq | 44,625,861 | 186,747,699 | 0.48% |
| 2023-09-07 | 4.19 | 4.23 | 4.16 | 4.19 | 3.99 | qfq | 51,473,801 | 216,001,729 | 0.00% |
| 2023-09-06 | 4.16 | 4.20 | 4.14 | 4.19 | 3.99 | qfq | 39,574,042 | 165,308,303 | 0.48% |
| 2023-09-05 | 4.21 | 4.21 | 4.15 | 4.17 | 3.97 | qfq | 53,127,896 | 221,457,111 | -1.18% |
| 2023-09-04 | 4.17 | 4.26 | 4.17 | 4.22 | 4.01 | qfq | 56,246,846 | 236,736,324 | 1.44% |
| 2023-09-01 | 4.23 | 4.25 | 4.15 | 4.16 | 3.96 | qfq | 60,928,309 | 255,355,710 | -1.42% |
| 2023-08-31 | 4.26 | 4.30 | 4.20 | 4.22 | 4.01 | qfq | 79,268,175 | 335,702,309 | -1.17% |
| 2023-08-30 | 4.38 | 4.39 | 4.27 | 4.27 | 4.06 | qfq | 104,544,722 | 450,750,207 | -3.61% |
| 2023-08-29 | 4.41 | 4.49 | 4.31 | 4.43 | 4.21 | qfq | 152,325,942 | 669,029,815 | -0.45% |
| 2023-08-28 | 4.79 | 4.79 | 4.43 | 4.45 | 4.23 | qfq | 244,880,989 | 1,137,907,706 | 2.30% |
| 2023-08-25 | 4.32 | 4.42 | 4.30 | 4.35 | 4.14 | qfq | 63,649,085 | 278,143,893 | 0.00% |
| 2023-08-24 | 4.37 | 4.44 | 4.32 | 4.35 | 4.14 | qfq | 74,013,688 | 323,690,261 | 0.46% |
| 2023-08-23 | 4.45 | 4.46 | 4.32 | 4.33 | 4.12 | qfq | 84,953,695 | 371,410,623 | -2.91% |
| 2023-08-22 | 4.44 | 4.50 | 4.37 | 4.46 | 4.24 | qfq | 107,672,422 | 477,635,659 | 1.13% |
| 2023-08-21 | 4.56 | 4.58 | 4.40 | 4.41 | 4.19 | qfq | 118,005,988 | 528,987,533 | -2.65% |
| 2023-08-18 | 4.66 | 4.73 | 4.53 | 4.53 | 4.31 | qfq | 102,116,105 | 471,021,501 | -3.00% |
| 2023-08-17 | 4.61 | 4.72 | 4.55 | 4.67 | 4.44 | qfq | 178,007,090 | 825,360,231 | 1.30% |
| 2023-08-16 | 4.47 | 4.74 | 4.38 | 4.61 | 4.38 | qfq | 204,202,553 | 940,925,290 | 2.44% |
| 2023-08-15 | 4.44 | 4.52 | 4.43 | 4.50 | 4.28 | qfq | 111,014,361 | 497,610,832 | 0.45% |
| 2023-08-14 | 4.46 | 4.56 | 4.43 | 4.48 | 4.26 | qfq | 149,762,115 | 671,661,956 | -1.75% |
| 2023-08-11 | 4.70 | 4.71 | 4.54 | 4.56 | 4.34 | qfq | 206,682,302 | 950,199,754 | -4.60% |
| 2023-08-10 | 4.65 | 4.80 | 4.59 | 4.78 | 4.55 | qfq | 219,127,277 | 1,027,831,396 | 1.70% |
| 2023-08-09 | 4.80 | 4.85 | 4.66 | 4.70 | 4.44 | qfq | 201,426,907 | 951,151,882 | -1.67% |
| 2023-08-08 | 4.98 | 4.98 | 4.72 | 4.78 | 4.52 | qfq | 345,782,343 | 1,669,635,818 | -7.18% |
| 2023-08-07 | 4.73 | 5.15 | 4.72 | 5.15 | 4.87 | qfq | 466,765,172 | 2,308,633,911 | 5.53% |
| 2023-08-04 | 5.01 | 5.15 | 4.77 | 4.88 | 4.61 | qfq | 589,315,716 | 2,916,564,984 | 0.21% |
| 2023-08-03 | 4.90 | 5.02 | 4.66 | 4.87 | 4.60 | qfq | 473,298,490 | 2,271,812,692 | 3.18% |
| 2023-08-02 | 4.86 | 4.94 | 4.66 | 4.72 | 4.46 | qfq | 544,378,891 | 2,608,909,762 | -3.48% |
| 2023-08-01 | 4.72 | 5.21 | 4.72 | 4.89 | 4.62 | qfq | 764,018,593 | 3,847,615,166 | 3.16% |
| 2023-07-31 | 4.41 | 4.74 | 4.40 | 4.74 | 4.48 | qfq | 418,473,007 | 1,937,666,526 | 9.98% |
| 2023-07-28 | 3.92 | 4.31 | 3.90 | 4.31 | 4.07 | qfq | 211,182,589 | 882,790,132 | 9.95% |
| 2023-07-27 | 3.94 | 3.98 | 3.91 | 3.92 | 3.70 | qfq | 42,105,252 | 165,981,626 | -1.26% |
| 2023-07-26 | 3.94 | 3.98 | 3.91 | 3.97 | 3.75 | qfq | 85,095,081 | 336,177,642 | 0.76% |
| 2023-07-25 | 3.86 | 3.96 | 3.84 | 3.94 | 3.72 | qfq | 99,263,467 | 387,581,972 | 4.79% |
| 2023-07-24 | 3.76 | 3.79 | 3.74 | 3.76 | 3.55 | qfq | 16,287,639 | 61,293,873 | 0.00% |
| 2023-07-21 | 3.74 | 3.76 | 3.72 | 3.76 | 3.55 | qfq | 19,445,820 | 72,884,864 | 1.08% |
| 2023-07-20 | 3.74 | 3.76 | 3.71 | 3.72 | 3.52 | qfq | 17,754,002 | 66,448,425 | -0.53% |
| 2023-07-19 | 3.71 | 3.74 | 3.71 | 3.74 | 3.53 | qfq | 13,969,479 | 52,011,334 | 0.54% |
| 2023-07-18 | 3.70 | 3.73 | 3.70 | 3.72 | 3.52 | qfq | 15,175,345 | 56,376,633 | 0.54% |
| 2023-07-17 | 3.71 | 3.72 | 3.69 | 3.70 | 3.50 | qfq | 21,873,933 | 81,070,042 | 0.27% |