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
青松建化600425.SH
最近收盘价3.402026-07-17
最近交易日2026-07-17
成交量（股）20,823,500
成交额（元）71,578,590
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.1 | — | — | — | 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 | 3.39 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 20,823,500 | 71,578,590 | 0.29% |
| 2026-07-16 | 3.42 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 10,391,099 | 35,316,526 | -0.59% |
| 2026-07-15 | 3.35 | 3.44 | 3.35 | 3.41 | 3.41 | qfq | 13,347,544 | 45,532,750 | 1.79% |
| 2026-07-14 | 3.27 | 3.37 | 3.26 | 3.35 | 3.35 | qfq | 11,603,802 | 38,659,744 | 1.82% |
| 2026-07-13 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 12,385,100 | 40,829,088 | -1.20% |
| 2026-07-10 | 3.25 | 3.37 | 3.22 | 3.33 | 3.33 | qfq | 11,090,404 | 36,760,556 | 1.83% |
| 2026-07-09 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 9,215,502 | 30,020,773 | -0.91% |
| 2026-07-08 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 6,818,337 | 22,435,500 | 0.00% |
| 2026-07-07 | 3.33 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 10,026,377 | 33,093,353 | -2.37% |
| 2026-07-06 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 10,014,300 | 33,929,546 | 0.60% |
| 2026-07-03 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 13,568,200 | 45,523,747 | 1.51% |
| 2026-07-02 | 3.30 | 3.36 | 3.27 | 3.31 | 3.31 | qfq | 15,182,500 | 50,213,490 | 0.30% |
| 2026-07-01 | 3.27 | 3.32 | 3.23 | 3.30 | 3.30 | qfq | 18,586,796 | 60,950,710 | 0.92% |
| 2026-06-30 | 3.23 | 3.28 | 3.19 | 3.27 | 3.27 | qfq | 17,513,000 | 56,708,138 | 1.24% |
| 2026-06-29 | 3.30 | 3.30 | 3.14 | 3.23 | 3.23 | qfq | 19,114,322 | 61,365,834 | -1.22% |
| 2026-06-26 | 3.30 | 3.34 | 3.26 | 3.27 | 3.27 | qfq | 12,859,985 | 42,396,677 | -1.80% |
| 2026-06-25 | 3.39 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 16,720,272 | 55,655,800 | -2.35% |
| 2026-06-24 | 3.47 | 3.50 | 3.38 | 3.41 | 3.41 | qfq | 13,118,602 | 44,907,452 | -2.29% |
| 2026-06-23 | 3.50 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 13,204,135 | 46,447,625 | -0.29% |
| 2026-06-22 | 3.45 | 3.51 | 3.37 | 3.50 | 3.50 | qfq | 15,192,971 | 52,176,520 | 0.86% |
| 2026-06-18 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | qfq | 11,694,732 | 40,834,503 | -2.25% |
| 2026-06-17 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | qfq | 10,999,642 | 38,807,557 | 0.00% |
| 2026-06-16 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 9,056,100 | 32,144,130 | 0.28% |
| 2026-06-15 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 12,641,100 | 44,704,175 | 0.00% |
| 2026-06-12 | 3.48 | 3.55 | 3.46 | 3.54 | 3.54 | qfq | 16,735,247 | 58,812,988 | 0.28% |
| 2026-06-11 | 3.53 | 3.56 | 3.50 | 3.53 | 3.43 | qfq | 9,964,000 | 35,154,356 | -0.56% |
| 2026-06-10 | 3.57 | 3.58 | 3.51 | 3.55 | 3.45 | qfq | 12,734,857 | 45,051,100 | -1.11% |
| 2026-06-09 | 3.59 | 3.61 | 3.54 | 3.59 | 3.49 | qfq | 11,457,947 | 40,965,458 | 0.56% |
| 2026-06-08 | 3.61 | 3.66 | 3.53 | 3.57 | 3.47 | qfq | 20,494,398 | 73,643,290 | -2.19% |
| 2026-06-05 | 3.62 | 3.70 | 3.62 | 3.65 | 3.55 | qfq | 15,303,978 | 56,058,611 | 1.11% |
| 2026-06-04 | 3.68 | 3.73 | 3.60 | 3.61 | 3.51 | qfq | 14,505,932 | 52,849,138 | -2.43% |
| 2026-06-03 | 3.73 | 3.73 | 3.67 | 3.70 | 3.60 | qfq | 12,300,959 | 45,420,024 | -1.07% |
| 2026-06-02 | 3.78 | 3.81 | 3.72 | 3.74 | 3.63 | qfq | 16,509,400 | 61,990,241 | -1.06% |
| 2026-06-01 | 3.73 | 3.80 | 3.67 | 3.78 | 3.67 | qfq | 18,047,300 | 67,840,076 | 1.89% |
| 2026-05-29 | 3.73 | 3.80 | 3.70 | 3.71 | 3.60 | qfq | 16,557,663 | 62,232,702 | 0.27% |
| 2026-05-28 | 3.68 | 3.72 | 3.65 | 3.70 | 3.60 | qfq | 13,664,402 | 50,436,870 | 0.27% |
| 2026-05-27 | 3.79 | 3.80 | 3.68 | 3.69 | 3.59 | qfq | 17,741,581 | 65,936,810 | -2.89% |
| 2026-05-26 | 3.85 | 3.85 | 3.78 | 3.80 | 3.69 | qfq | 13,094,765 | 49,805,991 | -1.55% |
| 2026-05-25 | 3.81 | 3.86 | 3.81 | 3.86 | 3.75 | qfq | 11,235,100 | 43,160,933 | 0.78% |
| 2026-05-22 | 3.80 | 3.85 | 3.80 | 3.83 | 3.72 | qfq | 11,950,641 | 45,725,888 | 0.79% |
| 2026-05-21 | 3.91 | 3.94 | 3.78 | 3.80 | 3.69 | qfq | 19,936,802 | 77,092,007 | -3.06% |
| 2026-05-20 | 3.90 | 3.94 | 3.86 | 3.92 | 3.81 | qfq | 13,692,540 | 53,313,617 | 0.26% |
| 2026-05-19 | 3.91 | 3.93 | 3.87 | 3.91 | 3.80 | qfq | 11,723,124 | 45,699,186 | 0.00% |
| 2026-05-18 | 3.90 | 3.93 | 3.86 | 3.91 | 3.80 | qfq | 14,566,227 | 56,624,043 | -0.51% |
| 2026-05-15 | 4.01 | 4.02 | 3.90 | 3.93 | 3.82 | qfq | 21,743,750 | 85,991,432 | -1.75% |
| 2026-05-14 | 4.09 | 4.09 | 4.00 | 4.00 | 3.89 | qfq | 22,996,600 | 92,767,260 | -2.20% |
| 2026-05-13 | 4.09 | 4.10 | 4.07 | 4.09 | 3.97 | qfq | 14,546,600 | 59,380,561 | 0.00% |
| 2026-05-12 | 4.14 | 4.14 | 4.08 | 4.09 | 3.97 | qfq | 17,522,400 | 71,946,221 | -0.97% |
| 2026-05-11 | 4.08 | 4.14 | 4.07 | 4.13 | 4.01 | qfq | 23,311,600 | 95,817,235 | 1.23% |
| 2026-05-08 | 4.09 | 4.11 | 4.06 | 4.08 | 3.96 | qfq | 20,032,369 | 81,818,322 | -0.49% |
| 2026-05-07 | 4.13 | 4.14 | 4.09 | 4.10 | 3.98 | qfq | 19,547,434 | 80,264,735 | -0.73% |
| 2026-05-06 | 4.10 | 4.14 | 4.09 | 4.13 | 4.01 | qfq | 26,074,500 | 107,118,786 | 0.73% |
| 2026-04-30 | 4.10 | 4.16 | 4.08 | 4.10 | 3.98 | qfq | 20,940,090 | 86,183,423 | 0.00% |
| 2026-04-29 | 4.07 | 4.10 | 4.04 | 4.10 | 3.98 | qfq | 17,219,005 | 70,306,675 | 0.74% |
| 2026-04-28 | 4.06 | 4.07 | 4.03 | 4.07 | 3.95 | qfq | 13,860,400 | 56,121,411 | 0.25% |
| 2026-04-27 | 4.13 | 4.13 | 4.03 | 4.06 | 3.94 | qfq | 24,678,786 | 100,040,895 | -1.69% |
| 2026-04-24 | 4.08 | 4.16 | 4.07 | 4.13 | 4.01 | qfq | 22,188,519 | 91,226,241 | 0.98% |
| 2026-04-23 | 4.06 | 4.12 | 4.05 | 4.09 | 3.97 | qfq | 18,872,000 | 77,021,073 | 0.74% |
| 2026-04-22 | 4.09 | 4.09 | 4.05 | 4.06 | 3.94 | qfq | 13,846,700 | 56,248,487 | -0.73% |
| 2026-04-21 | 4.05 | 4.11 | 4.05 | 4.09 | 3.97 | qfq | 23,656,226 | 96,577,935 | 0.74% |
| 2026-04-20 | 4.03 | 4.06 | 4.00 | 4.06 | 3.94 | qfq | 20,113,536 | 81,056,985 | 0.00% |
| 2026-04-17 | 4.03 | 4.06 | 4.01 | 4.06 | 3.94 | qfq | 15,485,300 | 62,564,682 | 0.25% |
| 2026-04-16 | 4.04 | 4.05 | 4.00 | 4.05 | 3.94 | qfq | 17,364,560 | 69,908,961 | 0.50% |
| 2026-04-15 | 4.03 | 4.06 | 4.01 | 4.03 | 3.92 | qfq | 15,591,100 | 62,849,940 | 0.00% |
| 2026-04-14 | 4.07 | 4.08 | 3.99 | 4.03 | 3.92 | qfq | 27,154,721 | 109,132,883 | -0.74% |
| 2026-04-13 | 4.06 | 4.07 | 4.03 | 4.06 | 3.94 | qfq | 14,658,546 | 59,388,880 | -0.25% |
| 2026-04-10 | 4.09 | 4.12 | 4.06 | 4.07 | 3.95 | qfq | 17,304,150 | 70,714,315 | 0.25% |
| 2026-04-09 | 4.14 | 4.15 | 4.06 | 4.06 | 3.94 | qfq | 17,491,308 | 71,538,889 | -2.17% |
| 2026-04-08 | 4.10 | 4.16 | 4.08 | 4.15 | 4.03 | qfq | 23,343,659 | 96,257,042 | 2.47% |
| 2026-04-07 | 4.01 | 4.05 | 3.97 | 4.05 | 3.94 | qfq | 19,821,801 | 79,641,239 | 1.50% |
| 2026-04-03 | 4.15 | 4.15 | 3.99 | 3.99 | 3.88 | qfq | 27,488,100 | 110,855,125 | -3.16% |
| 2026-04-02 | 4.17 | 4.20 | 4.10 | 4.12 | 4.00 | qfq | 22,587,759 | 93,598,432 | -1.67% |
| 2026-04-01 | 4.19 | 4.23 | 4.13 | 4.19 | 4.07 | qfq | 28,082,700 | 117,307,677 | 1.70% |
| 2026-03-31 | 4.15 | 4.22 | 4.10 | 4.12 | 4.00 | qfq | 28,068,555 | 116,565,462 | -0.96% |
| 2026-03-30 | 4.10 | 4.21 | 4.07 | 4.16 | 4.04 | qfq | 36,424,192 | 150,644,057 | 0.24% |
| 2026-03-27 | 4.18 | 4.20 | 4.08 | 4.15 | 4.03 | qfq | 40,368,978 | 167,212,805 | -1.89% |
| 2026-03-26 | 4.30 | 4.36 | 4.21 | 4.23 | 4.11 | qfq | 18,517,700 | 79,076,368 | -1.86% |
| 2026-03-25 | 4.14 | 4.34 | 4.12 | 4.31 | 4.19 | qfq | 29,590,388 | 125,875,639 | 4.36% |
| 2026-03-24 | 4.09 | 4.14 | 4.01 | 4.13 | 4.01 | qfq | 26,013,200 | 106,260,182 | 2.99% |
| 2026-03-23 | 4.20 | 4.20 | 3.98 | 4.01 | 3.90 | qfq | 37,143,201 | 151,394,991 | -5.42% |
| 2026-03-20 | 4.37 | 4.39 | 4.24 | 4.24 | 4.12 | qfq | 23,831,388 | 102,385,444 | -2.53% |
| 2026-03-19 | 4.48 | 4.48 | 4.33 | 4.35 | 4.23 | qfq | 33,288,442 | 146,538,468 | -3.55% |
| 2026-03-18 | 4.52 | 4.54 | 4.44 | 4.51 | 4.38 | qfq | 28,547,159 | 127,908,781 | 0.00% |
| 2026-03-17 | 4.55 | 4.64 | 4.50 | 4.51 | 4.38 | qfq | 35,450,102 | 162,459,099 | -0.88% |
| 2026-03-16 | 4.72 | 4.74 | 4.53 | 4.55 | 4.42 | qfq | 52,656,120 | 242,226,612 | -3.19% |
| 2026-03-13 | 4.64 | 4.81 | 4.64 | 4.70 | 4.57 | qfq | 60,146,646 | 285,511,952 | 1.29% |
| 2026-03-12 | 4.59 | 4.68 | 4.56 | 4.64 | 4.51 | qfq | 30,343,400 | 140,673,159 | 0.65% |
| 2026-03-11 | 4.54 | 4.61 | 4.48 | 4.61 | 4.48 | qfq | 31,957,382 | 145,586,091 | 1.54% |
| 2026-03-10 | 4.60 | 4.62 | 4.53 | 4.54 | 4.41 | qfq | 30,558,402 | 139,482,122 | -1.09% |
| 2026-03-09 | 4.62 | 4.66 | 4.55 | 4.59 | 4.46 | qfq | 29,001,600 | 133,238,256 | -0.65% |
| 2026-03-06 | 4.50 | 4.62 | 4.50 | 4.62 | 4.49 | qfq | 29,229,690 | 133,782,298 | 1.99% |
| 2026-03-05 | 4.58 | 4.63 | 4.50 | 4.53 | 4.40 | qfq | 32,901,302 | 149,900,671 | 0.00% |
| 2026-03-04 | 4.56 | 4.64 | 4.51 | 4.53 | 4.40 | qfq | 31,055,998 | 141,425,222 | -1.52% |
| 2026-03-03 | 4.65 | 4.71 | 4.60 | 4.60 | 4.47 | qfq | 38,866,648 | 180,925,898 | -1.50% |
| 2026-03-02 | 4.62 | 4.71 | 4.60 | 4.67 | 4.54 | qfq | 33,848,700 | 157,736,512 | 0.43% |
| 2026-02-27 | 4.62 | 4.67 | 4.61 | 4.65 | 4.52 | qfq | 22,560,100 | 104,649,298 | 0.00% |
| 2026-02-26 | 4.66 | 4.69 | 4.61 | 4.65 | 4.52 | qfq | 21,523,091 | 99,848,176 | -0.21% |
| 2026-02-25 | 4.58 | 4.71 | 4.57 | 4.66 | 4.53 | qfq | 39,653,488 | 184,959,902 | 1.97% |
| 2026-02-24 | 4.49 | 4.60 | 4.48 | 4.57 | 4.44 | qfq | 32,784,086 | 149,418,763 | 3.16% |
| 2026-02-13 | 4.53 | 4.54 | 4.41 | 4.43 | 4.30 | qfq | 25,367,077 | 113,409,114 | -2.21% |
| 2026-02-12 | 4.57 | 4.60 | 4.53 | 4.53 | 4.40 | qfq | 20,958,700 | 95,513,926 | -1.09% |
| 2026-02-11 | 4.55 | 4.65 | 4.52 | 4.58 | 4.45 | qfq | 31,234,922 | 143,574,028 | 0.44% |
| 2026-02-10 | 4.54 | 4.58 | 4.51 | 4.56 | 4.43 | qfq | 26,681,650 | 121,307,618 | 0.66% |
| 2026-02-09 | 4.56 | 4.59 | 4.49 | 4.53 | 4.40 | qfq | 29,363,674 | 133,226,077 | -0.44% |
| 2026-02-06 | 4.57 | 4.62 | 4.53 | 4.55 | 4.42 | qfq | 19,550,714 | 89,419,199 | -0.87% |
| 2026-02-05 | 4.62 | 4.65 | 4.57 | 4.59 | 4.46 | qfq | 27,410,600 | 126,159,763 | -1.29% |
| 2026-02-04 | 4.51 | 4.67 | 4.49 | 4.65 | 4.52 | qfq | 42,271,756 | 194,821,449 | 2.65% |
| 2026-02-03 | 4.51 | 4.56 | 4.49 | 4.53 | 4.40 | qfq | 20,011,504 | 90,393,780 | 0.89% |
| 2026-02-02 | 4.55 | 4.68 | 4.49 | 4.49 | 4.36 | qfq | 40,067,471 | 183,872,266 | -2.18% |
| 2026-01-30 | 4.58 | 4.63 | 4.49 | 4.59 | 4.46 | qfq | 32,679,002 | 149,003,162 | -0.43% |
| 2026-01-29 | 4.62 | 4.64 | 4.55 | 4.61 | 4.48 | qfq | 30,482,600 | 140,240,742 | 0.44% |
| 2026-01-28 | 4.48 | 4.64 | 4.48 | 4.59 | 4.46 | qfq | 33,649,418 | 154,479,210 | 1.77% |
| 2026-01-27 | 4.56 | 4.57 | 4.46 | 4.51 | 4.38 | qfq | 28,545,300 | 128,511,597 | -1.53% |
| 2026-01-26 | 4.55 | 4.67 | 4.54 | 4.58 | 4.45 | qfq | 46,081,740 | 212,462,613 | 0.22% |
| 2026-01-23 | 4.56 | 4.60 | 4.52 | 4.57 | 4.44 | qfq | 27,966,943 | 127,406,886 | 0.22% |
| 2026-01-22 | 4.49 | 4.57 | 4.48 | 4.56 | 4.43 | qfq | 28,544,254 | 129,590,820 | 1.79% |
| 2026-01-21 | 4.48 | 4.53 | 4.43 | 4.48 | 4.35 | qfq | 30,438,150 | 136,177,982 | -1.10% |
| 2026-01-20 | 4.36 | 4.55 | 4.35 | 4.53 | 4.40 | qfq | 58,593,714 | 261,603,879 | 3.42% |
| 2026-01-19 | 4.29 | 4.38 | 4.28 | 4.38 | 4.26 | qfq | 28,480,727 | 123,654,001 | 1.86% |
| 2026-01-16 | 4.35 | 4.40 | 4.30 | 4.30 | 4.18 | qfq | 27,050,219 | 117,447,895 | -0.46% |
| 2026-01-15 | 4.30 | 4.34 | 4.29 | 4.32 | 4.20 | qfq | 17,220,619 | 74,310,559 | 0.00% |
| 2026-01-14 | 4.34 | 4.43 | 4.29 | 4.32 | 4.20 | qfq | 41,941,501 | 183,279,474 | 0.00% |
| 2026-01-13 | 4.31 | 4.37 | 4.29 | 4.32 | 4.20 | qfq | 34,319,306 | 148,497,268 | 0.23% |
| 2026-01-12 | 4.35 | 4.35 | 4.28 | 4.31 | 4.19 | qfq | 34,960,161 | 150,544,199 | -0.46% |
| 2026-01-09 | 4.37 | 4.37 | 4.30 | 4.33 | 4.21 | qfq | 24,823,197 | 107,521,026 | -0.46% |
| 2026-01-08 | 4.29 | 4.38 | 4.28 | 4.35 | 4.23 | qfq | 25,766,330 | 111,885,193 | 1.40% |
| 2026-01-07 | 4.32 | 4.35 | 4.28 | 4.29 | 4.17 | qfq | 24,255,042 | 104,462,967 | -0.69% |
| 2026-01-06 | 4.22 | 4.33 | 4.20 | 4.32 | 4.20 | qfq | 30,170,603 | 129,234,480 | 2.61% |
| 2026-01-05 | 4.17 | 4.22 | 4.17 | 4.21 | 4.09 | qfq | 18,705,300 | 78,568,887 | 1.20% |
| 2025-12-31 | 4.19 | 4.20 | 4.15 | 4.16 | 4.04 | qfq | 16,509,755 | 68,832,239 | -0.48% |
| 2025-12-30 | 4.21 | 4.22 | 4.16 | 4.18 | 4.06 | qfq | 19,252,649 | 80,578,497 | -0.95% |
| 2025-12-29 | 4.22 | 4.27 | 4.21 | 4.22 | 4.10 | qfq | 19,780,783 | 83,919,355 | -0.24% |
| 2025-12-26 | 4.28 | 4.29 | 4.21 | 4.23 | 4.11 | qfq | 21,894,300 | 92,956,986 | -1.17% |
| 2025-12-25 | 4.29 | 4.30 | 4.25 | 4.28 | 4.16 | qfq | 15,972,466 | 68,308,620 | 0.00% |
| 2025-12-24 | 4.27 | 4.30 | 4.25 | 4.28 | 4.16 | qfq | 13,885,104 | 59,399,097 | 0.47% |
| 2025-12-23 | 4.28 | 4.31 | 4.25 | 4.26 | 4.14 | qfq | 13,593,794 | 58,161,180 | -0.47% |
| 2025-12-22 | 4.27 | 4.34 | 4.27 | 4.28 | 4.16 | qfq | 17,508,489 | 75,269,054 | 0.47% |
| 2025-12-19 | 4.20 | 4.27 | 4.19 | 4.26 | 4.14 | qfq | 19,231,550 | 81,565,791 | 1.43% |
| 2025-12-18 | 4.18 | 4.25 | 4.16 | 4.20 | 4.08 | qfq | 16,157,763 | 68,229,409 | 0.24% |
| 2025-12-17 | 4.18 | 4.21 | 4.12 | 4.19 | 4.07 | qfq | 18,278,300 | 76,035,902 | 0.72% |
| 2025-12-16 | 4.22 | 4.25 | 4.15 | 4.16 | 4.04 | qfq | 20,574,800 | 85,994,493 | -2.12% |
| 2025-12-15 | 4.21 | 4.29 | 4.19 | 4.25 | 4.13 | qfq | 19,394,943 | 82,558,465 | 0.47% |
| 2025-12-12 | 4.24 | 4.26 | 4.21 | 4.23 | 4.11 | qfq | 14,548,389 | 61,665,392 | -0.24% |
| 2025-12-11 | 4.28 | 4.29 | 4.22 | 4.24 | 4.12 | qfq | 14,492,000 | 61,728,826 | -0.93% |
| 2025-12-10 | 4.24 | 4.29 | 4.22 | 4.28 | 4.16 | qfq | 18,392,397 | 78,310,979 | 1.18% |
| 2025-12-09 | 4.31 | 4.32 | 4.22 | 4.23 | 4.11 | qfq | 24,301,122 | 103,295,122 | -2.08% |
| 2025-12-08 | 4.38 | 4.38 | 4.29 | 4.32 | 4.20 | qfq | 34,570,204 | 149,732,260 | -0.92% |
| 2025-12-05 | 4.32 | 4.38 | 4.31 | 4.36 | 4.24 | qfq | 21,084,420 | 91,619,211 | 0.69% |
| 2025-12-04 | 4.37 | 4.38 | 4.32 | 4.33 | 4.21 | qfq | 19,756,564 | 85,876,163 | -0.92% |
| 2025-12-03 | 4.40 | 4.41 | 4.36 | 4.37 | 4.25 | qfq | 16,920,620 | 74,067,833 | -0.46% |
| 2025-12-02 | 4.44 | 4.44 | 4.37 | 4.39 | 4.27 | qfq | 21,906,200 | 96,146,816 | -1.35% |
| 2025-12-01 | 4.48 | 4.49 | 4.42 | 4.45 | 4.32 | qfq | 30,409,339 | 135,154,989 | -0.22% |
| 2025-11-28 | 4.39 | 4.47 | 4.36 | 4.46 | 4.33 | qfq | 27,496,065 | 121,443,116 | 1.83% |
| 2025-11-27 | 4.42 | 4.45 | 4.37 | 4.38 | 4.26 | qfq | 39,321,100 | 172,849,877 | -2.01% |
| 2025-11-26 | 4.41 | 4.72 | 4.41 | 4.47 | 4.34 | qfq | 48,624,394 | 219,434,385 | 1.82% |
| 2025-11-25 | 4.42 | 4.45 | 4.38 | 4.39 | 4.27 | qfq | 26,273,296 | 115,906,840 | -0.23% |
| 2025-11-24 | 4.36 | 4.49 | 4.36 | 4.40 | 4.28 | qfq | 24,892,044 | 109,744,359 | 0.00% |
| 2025-11-21 | 4.46 | 4.51 | 4.36 | 4.40 | 4.28 | qfq | 32,586,188 | 144,315,821 | -2.22% |
| 2025-11-20 | 4.48 | 4.56 | 4.48 | 4.50 | 4.37 | qfq | 23,931,140 | 108,150,667 | 0.22% |
| 2025-11-19 | 4.59 | 4.60 | 4.47 | 4.49 | 4.36 | qfq | 33,772,297 | 152,146,011 | -1.97% |
| 2025-11-18 | 4.76 | 4.79 | 4.55 | 4.58 | 4.45 | qfq | 58,288,876 | 269,396,556 | -3.98% |
| 2025-11-17 | 4.83 | 4.85 | 4.75 | 4.77 | 4.63 | qfq | 34,100,722 | 163,205,125 | -1.45% |
| 2025-11-14 | 4.90 | 4.92 | 4.82 | 4.84 | 4.70 | qfq | 31,054,207 | 150,716,499 | -1.43% |
| 2025-11-13 | 4.81 | 4.94 | 4.79 | 4.91 | 4.77 | qfq | 39,625,384 | 193,327,690 | 1.45% |
| 2025-11-12 | 4.98 | 4.98 | 4.78 | 4.84 | 4.70 | qfq | 53,271,756 | 258,189,154 | -3.01% |
| 2025-11-11 | 4.83 | 5.05 | 4.83 | 4.99 | 4.85 | qfq | 92,548,185 | 458,700,590 | 2.89% |
| 2025-11-10 | 4.75 | 4.89 | 4.71 | 4.85 | 4.71 | qfq | 53,562,005 | 258,138,008 | 1.68% |
| 2025-11-07 | 4.65 | 4.82 | 4.63 | 4.77 | 4.63 | qfq | 59,099,100 | 281,807,932 | 2.14% |
| 2025-11-06 | 4.66 | 4.70 | 4.59 | 4.67 | 4.54 | qfq | 39,923,432 | 185,289,490 | 0.43% |
| 2025-11-05 | 4.59 | 4.70 | 4.56 | 4.65 | 4.52 | qfq | 35,834,400 | 166,062,013 | 0.43% |
| 2025-11-04 | 4.68 | 4.69 | 4.57 | 4.63 | 4.50 | qfq | 36,921,920 | 170,711,692 | -1.49% |
| 2025-11-03 | 4.69 | 4.70 | 4.60 | 4.70 | 4.57 | qfq | 34,808,500 | 161,695,328 | -0.21% |
| 2025-10-31 | 4.62 | 4.79 | 4.62 | 4.71 | 4.58 | qfq | 49,928,800 | 235,928,022 | 2.17% |
| 2025-10-30 | 4.69 | 4.69 | 4.60 | 4.61 | 4.48 | qfq | 29,542,703 | 136,837,536 | -1.50% |
| 2025-10-29 | 4.65 | 4.68 | 4.58 | 4.68 | 4.55 | qfq | 33,890,020 | 157,265,981 | 0.65% |
| 2025-10-28 | 4.70 | 4.71 | 4.64 | 4.65 | 4.52 | qfq | 43,150,685 | 201,368,247 | -1.69% |
| 2025-10-27 | 4.74 | 4.77 | 4.71 | 4.73 | 4.60 | qfq | 45,164,676 | 213,722,364 | 0.21% |
| 2025-10-24 | 4.82 | 4.84 | 4.69 | 4.72 | 4.59 | qfq | 57,476,061 | 271,542,762 | -2.48% |
| 2025-10-23 | 4.88 | 4.89 | 4.68 | 4.84 | 4.70 | qfq | 70,995,051 | 337,705,706 | -1.63% |
| 2025-10-22 | 4.90 | 5.05 | 4.86 | 4.92 | 4.78 | qfq | 98,342,401 | 486,148,924 | 0.61% |
| 2025-10-21 | 4.70 | 5.07 | 4.68 | 4.89 | 4.75 | qfq | 101,344,009 | 493,306,504 | 4.26% |
| 2025-10-20 | 4.70 | 4.72 | 4.60 | 4.69 | 4.56 | qfq | 36,401,573 | 168,971,657 | 0.43% |
| 2025-10-17 | 4.76 | 4.77 | 4.66 | 4.67 | 4.54 | qfq | 45,403,315 | 213,990,146 | -1.48% |
| 2025-10-16 | 4.90 | 4.91 | 4.71 | 4.74 | 4.61 | qfq | 66,219,525 | 316,189,940 | -3.66% |
| 2025-10-15 | 4.81 | 4.99 | 4.81 | 4.92 | 4.78 | qfq | 83,430,705 | 409,285,093 | 2.71% |
| 2025-10-14 | 4.77 | 4.93 | 4.77 | 4.79 | 4.65 | qfq | 72,225,499 | 349,877,838 | 0.00% |
| 2025-10-13 | 4.68 | 4.84 | 4.67 | 4.79 | 4.65 | qfq | 73,115,821 | 348,672,801 | -0.83% |
| 2025-10-10 | 4.66 | 4.88 | 4.63 | 4.83 | 4.69 | qfq | 115,965,206 | 558,442,615 | 3.21% |
| 2025-10-09 | 4.52 | 4.78 | 4.51 | 4.68 | 4.55 | qfq | 126,731,943 | 594,611,790 | 5.64% |
| 2025-09-30 | 4.35 | 4.45 | 4.31 | 4.43 | 4.30 | qfq | 49,558,919 | 218,127,349 | 2.55% |
| 2025-09-29 | 4.30 | 4.37 | 4.21 | 4.32 | 4.20 | qfq | 39,405,420 | 169,517,906 | 1.65% |
| 2025-09-26 | 4.35 | 4.35 | 4.25 | 4.25 | 4.13 | qfq | 39,376,010 | 169,092,822 | -2.52% |
| 2025-09-25 | 4.45 | 4.52 | 4.33 | 4.36 | 4.24 | qfq | 45,003,520 | 197,553,011 | -1.58% |
| 2025-09-24 | 4.58 | 4.63 | 4.29 | 4.43 | 4.30 | qfq | 84,705,472 | 372,330,190 | -2.21% |
| 2025-09-23 | 4.60 | 4.61 | 4.34 | 4.53 | 4.40 | qfq | 70,665,194 | 316,545,122 | -1.52% |
| 2025-09-22 | 4.79 | 4.81 | 4.55 | 4.60 | 4.47 | qfq | 77,165,117 | 356,046,668 | -3.97% |
| 2025-09-19 | 4.52 | 4.89 | 4.49 | 4.79 | 4.65 | qfq | 131,376,450 | 625,662,817 | 6.44% |
| 2025-09-18 | 4.63 | 4.65 | 4.47 | 4.50 | 4.37 | qfq | 49,569,186 | 225,721,369 | -2.81% |
| 2025-09-17 | 4.65 | 4.65 | 4.57 | 4.63 | 4.50 | qfq | 38,191,813 | 175,758,663 | -0.86% |
| 2025-09-16 | 4.75 | 4.75 | 4.62 | 4.67 | 4.54 | qfq | 45,018,078 | 209,984,420 | -1.68% |
| 2025-09-15 | 4.72 | 4.77 | 4.62 | 4.75 | 4.62 | qfq | 52,375,282 | 246,091,054 | 0.42% |
| 2025-09-12 | 4.65 | 4.80 | 4.64 | 4.73 | 4.60 | qfq | 68,233,465 | 322,588,775 | 1.50% |
| 2025-09-11 | 4.63 | 4.67 | 4.54 | 4.66 | 4.53 | qfq | 46,382,886 | 213,313,671 | 0.22% |
| 2025-09-10 | 4.62 | 4.78 | 4.53 | 4.65 | 4.52 | qfq | 59,130,111 | 273,804,485 | 0.43% |
| 2025-09-09 | 4.70 | 4.71 | 4.57 | 4.63 | 4.50 | qfq | 62,419,024 | 289,252,776 | -1.91% |
| 2025-09-08 | 4.79 | 4.89 | 4.69 | 4.72 | 4.59 | qfq | 74,912,449 | 356,666,570 | -1.87% |
| 2025-09-05 | 4.71 | 4.86 | 4.63 | 4.81 | 4.67 | qfq | 79,438,673 | 378,764,630 | 2.34% |
| 2025-09-04 | 4.72 | 4.81 | 4.57 | 4.70 | 4.57 | qfq | 92,741,442 | 436,227,482 | -1.05% |
| 2025-09-03 | 4.62 | 4.87 | 4.55 | 4.75 | 4.62 | qfq | 113,625,316 | 536,817,411 | 3.04% |
| 2025-09-02 | 4.65 | 4.68 | 4.53 | 4.61 | 4.48 | qfq | 55,287,769 | 253,861,046 | -0.65% |
| 2025-09-01 | 4.57 | 4.71 | 4.52 | 4.64 | 4.51 | qfq | 78,543,653 | 363,485,286 | 1.53% |
| 2025-08-29 | 4.64 | 4.67 | 4.55 | 4.57 | 4.44 | qfq | 50,929,083 | 233,370,247 | -0.87% |
| 2025-08-28 | 4.61 | 4.63 | 4.49 | 4.61 | 4.48 | qfq | 66,694,870 | 305,326,208 | 0.00% |
| 2025-08-27 | 4.75 | 4.77 | 4.60 | 4.61 | 4.48 | qfq | 83,484,221 | 390,634,023 | -2.74% |
| 2025-08-26 | 4.86 | 4.88 | 4.73 | 4.74 | 4.61 | qfq | 115,006,115 | 551,445,498 | -3.66% |
| 2025-08-25 | 4.79 | 5.09 | 4.72 | 4.92 | 4.78 | qfq | 236,799,115 | 1,152,821,832 | 3.80% |
| 2025-08-22 | 4.31 | 4.74 | 4.30 | 4.74 | 4.61 | qfq | 200,603,762 | 920,230,768 | 9.98% |
| 2025-08-21 | 4.36 | 4.38 | 4.30 | 4.31 | 4.19 | qfq | 48,877,849 | 212,065,845 | -1.15% |
| 2025-08-20 | 4.35 | 4.39 | 4.32 | 4.36 | 4.24 | qfq | 49,074,985 | 213,663,547 | 0.23% |
| 2025-08-19 | 4.40 | 4.44 | 4.33 | 4.35 | 4.23 | qfq | 57,147,592 | 249,629,370 | -1.14% |
| 2025-08-18 | 4.39 | 4.45 | 4.37 | 4.40 | 4.28 | qfq | 81,164,899 | 357,917,542 | 0.92% |
| 2025-08-15 | 4.29 | 4.40 | 4.27 | 4.36 | 4.24 | qfq | 84,648,966 | 369,257,258 | 1.87% |
| 2025-08-14 | 4.47 | 4.50 | 4.27 | 4.28 | 4.16 | qfq | 133,122,713 | 580,064,514 | -4.89% |
| 2025-08-13 | 4.65 | 4.75 | 4.48 | 4.50 | 4.37 | qfq | 174,784,910 | 799,472,805 | -2.17% |
| 2025-08-12 | 4.62 | 4.80 | 4.55 | 4.60 | 4.47 | qfq | 241,771,482 | 1,125,326,748 | -5.15% |
| 2025-08-11 | 4.85 | 4.85 | 4.61 | 4.85 | 4.71 | qfq | 364,589,779 | 1,749,871,698 | 9.98% |
| 2025-08-08 | 4.02 | 4.41 | 4.00 | 4.41 | 4.29 | qfq | 109,031,041 | 466,385,817 | 9.98% |
| 2025-08-07 | 4.05 | 4.09 | 4.01 | 4.01 | 3.90 | qfq | 39,596,386 | 159,821,075 | 0.25% |
| 2025-08-06 | 4.00 | 4.01 | 3.95 | 4.00 | 3.89 | qfq | 26,239,317 | 104,418,398 | 0.25% |
| 2025-08-05 | 4.02 | 4.04 | 3.98 | 3.99 | 3.88 | qfq | 29,551,185 | 118,273,183 | 0.00% |
| 2025-08-04 | 4.01 | 4.03 | 3.96 | 3.99 | 3.88 | qfq | 22,895,768 | 91,229,478 | -0.99% |
| 2025-08-01 | 4.04 | 4.07 | 4.01 | 4.03 | 3.92 | qfq | 25,500,247 | 102,817,684 | -0.25% |
| 2025-07-31 | 4.16 | 4.16 | 4.02 | 4.04 | 3.93 | qfq | 47,007,666 | 191,232,269 | -2.88% |
| 2025-07-30 | 4.22 | 4.24 | 4.13 | 4.16 | 4.04 | qfq | 45,534,102 | 190,454,563 | -1.89% |
| 2025-07-29 | 4.28 | 4.29 | 4.18 | 4.24 | 4.12 | qfq | 56,459,007 | 239,134,275 | -0.47% |
| 2025-07-28 | 4.30 | 4.31 | 4.21 | 4.26 | 4.14 | qfq | 44,830,970 | 190,800,430 | -0.93% |
| 2025-07-25 | 4.38 | 4.43 | 4.26 | 4.30 | 4.18 | qfq | 69,334,967 | 299,005,954 | -1.83% |
| 2025-07-24 | 4.26 | 4.48 | 4.23 | 4.38 | 4.26 | qfq | 121,516,972 | 531,457,475 | 1.39% |
| 2025-07-23 | 4.36 | 4.49 | 4.21 | 4.32 | 4.20 | qfq | 193,027,098 | 843,523,551 | -4.00% |
| 2025-07-22 | 4.42 | 4.57 | 4.28 | 4.50 | 4.37 | qfq | 306,516,513 | 1,361,867,789 | 8.43% |
| 2025-07-21 | 3.96 | 4.15 | 3.93 | 4.15 | 4.03 | qfq | 131,547,468 | 536,606,411 | 10.08% |
| 2025-07-18 | 3.78 | 3.78 | 3.75 | 3.77 | 3.66 | qfq | 13,941,120 | 52,456,633 | 0.00% |
| 2025-07-17 | 3.76 | 3.79 | 3.75 | 3.77 | 3.66 | qfq | 11,306,400 | 42,597,337 | 0.00% |
| 2025-07-16 | 3.78 | 3.79 | 3.75 | 3.77 | 3.66 | qfq | 11,976,100 | 45,235,205 | 0.00% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.77 | 3.66 | qfq | 21,564,899 | 81,464,576 | -1.57% |
| 2025-07-14 | 3.84 | 3.87 | 3.82 | 3.83 | 3.72 | qfq | 18,204,100 | 69,829,677 | -0.52% |
| 2025-07-11 | 3.85 | 3.87 | 3.82 | 3.85 | 3.74 | qfq | 22,798,500 | 87,445,688 | 0.00% |
| 2025-07-10 | 3.84 | 3.90 | 3.83 | 3.85 | 3.74 | qfq | 21,038,333 | 81,045,795 | 1.05% |
| 2025-07-09 | 3.80 | 3.86 | 3.79 | 3.81 | 3.70 | qfq | 27,179,318 | 104,153,016 | 0.53% |
| 2025-07-08 | 3.77 | 3.80 | 3.75 | 3.79 | 3.68 | qfq | 15,340,900 | 57,923,362 | 0.53% |
| 2025-07-07 | 3.74 | 3.77 | 3.72 | 3.77 | 3.66 | qfq | 13,760,966 | 51,685,638 | 0.53% |
| 2025-07-04 | 3.72 | 3.81 | 3.72 | 3.75 | 3.64 | qfq | 21,932,000 | 82,555,260 | 0.54% |
| 2025-07-03 | 3.75 | 3.76 | 3.72 | 3.73 | 3.62 | qfq | 14,508,300 | 54,194,272 | -0.53% |
| 2025-07-02 | 3.67 | 3.77 | 3.66 | 3.75 | 3.64 | qfq | 31,616,794 | 117,537,805 | 2.18% |
| 2025-07-01 | 3.66 | 3.67 | 3.65 | 3.67 | 3.57 | qfq | 7,407,004 | 27,090,828 | 0.27% |
| 2025-06-30 | 3.67 | 3.68 | 3.65 | 3.66 | 3.56 | qfq | 11,766,100 | 43,040,421 | -0.27% |
| 2025-06-27 | 3.66 | 3.68 | 3.65 | 3.67 | 3.57 | qfq | 11,441,100 | 41,955,492 | 0.27% |
| 2025-06-26 | 3.68 | 3.68 | 3.64 | 3.66 | 3.56 | qfq | 9,566,220 | 35,033,525 | -0.54% |
| 2025-06-25 | 3.67 | 3.68 | 3.64 | 3.68 | 3.58 | qfq | 11,851,220 | 43,382,889 | 0.55% |
| 2025-06-24 | 3.62 | 3.66 | 3.61 | 3.66 | 3.56 | qfq | 9,667,400 | 35,208,397 | 1.39% |
| 2025-06-23 | 3.57 | 3.61 | 3.55 | 3.61 | 3.51 | qfq | 8,036,200 | 28,806,116 | 0.56% |
| 2025-06-20 | 3.58 | 3.61 | 3.57 | 3.59 | 3.49 | qfq | 6,240,000 | 22,418,963 | 0.28% |
| 2025-06-19 | 3.64 | 3.66 | 3.57 | 3.58 | 3.48 | qfq | 15,430,200 | 55,692,035 | -1.92% |
| 2025-06-18 | 3.69 | 3.70 | 3.64 | 3.65 | 3.55 | qfq | 11,222,500 | 41,071,898 | -1.35% |
| 2025-06-17 | 3.70 | 3.71 | 3.67 | 3.70 | 3.60 | qfq | 9,359,206 | 34,506,853 | 0.27% |
| 2025-06-16 | 3.68 | 3.70 | 3.65 | 3.69 | 3.59 | qfq | 12,564,400 | 46,297,856 | 0.27% |
| 2025-06-13 | 3.74 | 3.75 | 3.67 | 3.68 | 3.58 | qfq | 16,089,500 | 59,602,892 | -1.60% |
| 2025-06-12 | 3.76 | 3.77 | 3.73 | 3.74 | 3.63 | qfq | 9,694,300 | 36,359,192 | -0.80% |
| 2025-06-11 | 3.73 | 3.79 | 3.72 | 3.77 | 3.66 | qfq | 16,292,100 | 61,236,063 | 0.80% |
| 2025-06-10 | 3.77 | 3.79 | 3.70 | 3.74 | 3.63 | qfq | 18,982,491 | 70,946,736 | -0.80% |
| 2025-06-09 | 3.76 | 3.82 | 3.75 | 3.77 | 3.66 | qfq | 17,234,100 | 64,927,842 | -0.53% |
| 2025-06-06 | 3.67 | 3.82 | 3.67 | 3.79 | 3.68 | qfq | 37,621,500 | 140,805,002 | 3.27% |
| 2025-06-05 | 3.72 | 3.72 | 3.66 | 3.67 | 3.57 | qfq | 14,205,100 | 52,317,007 | -1.08% |
| 2025-06-04 | 3.70 | 3.73 | 3.70 | 3.71 | 3.60 | qfq | 9,846,402 | 36,544,059 | 0.27% |
| 2025-06-03 | 3.69 | 3.72 | 3.68 | 3.70 | 3.60 | qfq | 8,576,901 | 31,727,109 | 0.00% |
| 2025-05-30 | 3.67 | 3.72 | 3.66 | 3.70 | 3.60 | qfq | 9,510,700 | 35,082,166 | 0.54% |
| 2025-05-29 | 3.69 | 3.69 | 3.65 | 3.68 | 3.58 | qfq | 10,802,601 | 39,700,769 | 0.00% |
| 2025-05-28 | 3.68 | 3.70 | 3.66 | 3.68 | 3.58 | qfq | 12,625,900 | 46,417,294 | -1.87% |
| 2025-05-27 | 3.73 | 3.76 | 3.71 | 3.75 | 3.55 | qfq | 8,496,500 | 31,756,520 | 0.27% |
| 2025-05-26 | 3.76 | 3.77 | 3.72 | 3.74 | 3.54 | qfq | 11,037,200 | 41,271,010 | -0.27% |
| 2025-05-23 | 3.78 | 3.81 | 3.75 | 3.75 | 3.55 | qfq | 14,178,900 | 53,675,330 | -1.06% |
| 2025-05-22 | 3.82 | 3.83 | 3.78 | 3.79 | 3.58 | qfq | 11,869,600 | 45,105,465 | -1.04% |
| 2025-05-21 | 3.81 | 3.83 | 3.78 | 3.83 | 3.62 | qfq | 16,749,083 | 63,773,716 | 0.52% |
| 2025-05-20 | 3.80 | 3.82 | 3.78 | 3.81 | 3.60 | qfq | 12,265,000 | 46,574,253 | 0.53% |
| 2025-05-19 | 3.76 | 3.81 | 3.76 | 3.79 | 3.58 | qfq | 12,746,424 | 48,255,851 | 0.53% |
| 2025-05-16 | 3.79 | 3.81 | 3.76 | 3.77 | 3.57 | qfq | 10,709,702 | 40,459,500 | -0.79% |
| 2025-05-15 | 3.78 | 3.82 | 3.78 | 3.80 | 3.59 | qfq | 16,894,302 | 64,204,421 | 0.26% |
| 2025-05-14 | 3.81 | 3.81 | 3.77 | 3.79 | 3.58 | qfq | 11,351,400 | 42,954,442 | 0.00% |
| 2025-05-13 | 3.78 | 3.82 | 3.77 | 3.79 | 3.58 | qfq | 14,402,037 | 54,619,608 | 0.53% |
| 2025-05-12 | 3.76 | 3.78 | 3.74 | 3.77 | 3.57 | qfq | 11,187,702 | 42,068,841 | 0.53% |
| 2025-05-09 | 3.77 | 3.78 | 3.74 | 3.75 | 3.55 | qfq | 13,456,554 | 50,509,520 | -0.53% |
| 2025-05-08 | 3.76 | 3.78 | 3.74 | 3.77 | 3.57 | qfq | 14,258,500 | 53,653,626 | 0.27% |
| 2025-05-07 | 3.79 | 3.82 | 3.74 | 3.76 | 3.56 | qfq | 18,660,300 | 70,325,751 | 0.00% |
| 2025-05-06 | 3.74 | 3.77 | 3.73 | 3.76 | 3.56 | qfq | 16,629,600 | 62,346,709 | 1.08% |
| 2025-04-30 | 3.80 | 3.80 | 3.71 | 3.72 | 3.52 | qfq | 32,424,600 | 121,428,118 | -3.63% |
| 2025-04-29 | 3.84 | 3.87 | 3.82 | 3.86 | 3.65 | qfq | 11,810,440 | 45,447,915 | 1.05% |
| 2025-04-28 | 3.90 | 3.90 | 3.82 | 3.82 | 3.61 | qfq | 17,572,900 | 67,652,650 | -2.05% |
| 2025-04-25 | 3.88 | 3.94 | 3.87 | 3.90 | 3.69 | qfq | 17,824,056 | 69,719,847 | 0.52% |
| 2025-04-24 | 3.88 | 3.90 | 3.84 | 3.88 | 3.67 | qfq | 16,632,700 | 64,440,082 | -0.26% |
| 2025-04-23 | 3.93 | 3.94 | 3.88 | 3.89 | 3.68 | qfq | 19,363,151 | 75,546,219 | -1.02% |
| 2025-04-22 | 3.86 | 3.94 | 3.86 | 3.93 | 3.72 | qfq | 20,227,740 | 78,920,974 | 1.55% |
| 2025-04-21 | 3.87 | 3.88 | 3.84 | 3.87 | 3.66 | qfq | 11,224,100 | 43,367,814 | 0.00% |
| 2025-04-18 | 3.85 | 3.88 | 3.82 | 3.87 | 3.66 | qfq | 11,505,440 | 44,404,941 | 0.52% |
| 2025-04-17 | 3.83 | 3.88 | 3.82 | 3.85 | 3.64 | qfq | 13,588,600 | 52,441,687 | 0.00% |
| 2025-04-16 | 3.86 | 3.89 | 3.80 | 3.85 | 3.64 | qfq | 15,199,000 | 58,410,678 | -0.52% |
| 2025-04-15 | 3.90 | 3.91 | 3.82 | 3.87 | 3.66 | qfq | 20,809,100 | 80,150,689 | -0.77% |
| 2025-04-14 | 3.91 | 3.93 | 3.89 | 3.90 | 3.69 | qfq | 21,564,500 | 84,281,074 | 0.26% |
| 2025-04-11 | 3.93 | 3.94 | 3.86 | 3.89 | 3.68 | qfq | 26,138,100 | 101,861,801 | -1.52% |
| 2025-04-10 | 3.98 | 3.99 | 3.90 | 3.95 | 3.74 | qfq | 34,335,200 | 135,833,717 | -0.25% |
| 2025-04-09 | 3.77 | 3.99 | 3.73 | 3.96 | 3.75 | qfq | 46,518,724 | 179,047,074 | 3.39% |
| 2025-04-08 | 3.71 | 3.83 | 3.68 | 3.83 | 3.62 | qfq | 49,568,100 | 185,930,899 | 4.08% |
| 2025-04-07 | 3.91 | 3.93 | 3.62 | 3.68 | 3.48 | qfq | 49,031,752 | 184,711,576 | -8.46% |
| 2025-04-03 | 3.93 | 4.02 | 3.93 | 4.02 | 3.80 | qfq | 22,991,404 | 91,696,652 | 1.52% |
| 2025-04-02 | 3.98 | 4.01 | 3.95 | 3.96 | 3.75 | qfq | 16,479,500 | 65,581,966 | -0.50% |
| 2025-04-01 | 3.95 | 4.01 | 3.93 | 3.98 | 3.76 | qfq | 19,435,000 | 77,315,984 | 0.76% |
| 2025-03-31 | 4.03 | 4.03 | 3.92 | 3.95 | 3.74 | qfq | 29,475,400 | 116,998,401 | -2.23% |
| 2025-03-28 | 4.01 | 4.08 | 4.01 | 4.04 | 3.82 | qfq | 24,543,756 | 99,102,284 | 0.75% |
| 2025-03-27 | 4.03 | 4.04 | 3.99 | 4.01 | 3.79 | qfq | 16,305,600 | 65,438,246 | -0.50% |
| 2025-03-26 | 4.06 | 4.08 | 4.02 | 4.03 | 3.81 | qfq | 21,066,000 | 85,004,984 | -0.49% |
| 2025-03-25 | 3.94 | 4.05 | 3.93 | 4.05 | 3.83 | qfq | 39,416,000 | 158,559,630 | 2.79% |
| 2025-03-24 | 3.97 | 4.00 | 3.89 | 3.94 | 3.73 | qfq | 26,719,885 | 105,277,616 | -0.76% |
| 2025-03-21 | 4.03 | 4.04 | 3.96 | 3.97 | 3.75 | qfq | 35,557,467 | 142,074,137 | -2.22% |
| 2025-03-20 | 3.98 | 4.07 | 3.97 | 4.06 | 3.84 | qfq | 49,738,063 | 200,220,516 | 2.78% |
| 2025-03-19 | 3.91 | 4.01 | 3.90 | 3.95 | 3.74 | qfq | 47,160,458 | 186,646,152 | 1.80% |
| 2025-03-18 | 3.87 | 3.91 | 3.85 | 3.88 | 3.67 | qfq | 30,291,602 | 117,293,023 | 0.78% |
| 2025-03-17 | 3.84 | 3.91 | 3.83 | 3.85 | 3.64 | qfq | 39,128,561 | 150,922,524 | 0.79% |
| 2025-03-14 | 3.78 | 3.83 | 3.77 | 3.82 | 3.61 | qfq | 23,007,820 | 87,575,046 | 1.06% |
| 2025-03-13 | 3.75 | 3.79 | 3.73 | 3.78 | 3.57 | qfq | 16,130,900 | 60,582,355 | 0.53% |
| 2025-03-12 | 3.79 | 3.80 | 3.74 | 3.76 | 3.56 | qfq | 16,005,200 | 60,179,787 | -0.53% |
| 2025-03-11 | 3.81 | 3.81 | 3.75 | 3.78 | 3.57 | qfq | 21,754,176 | 82,146,393 | -0.79% |
| 2025-03-10 | 3.76 | 3.83 | 3.74 | 3.81 | 3.60 | qfq | 26,220,001 | 99,613,561 | 1.60% |
| 2025-03-07 | 3.74 | 3.79 | 3.73 | 3.75 | 3.55 | qfq | 21,142,601 | 79,503,502 | 0.00% |
| 2025-03-06 | 3.73 | 3.75 | 3.70 | 3.75 | 3.55 | qfq | 15,630,010 | 58,282,407 | 0.54% |
| 2025-03-05 | 3.73 | 3.73 | 3.67 | 3.73 | 3.53 | qfq | 12,201,800 | 45,214,297 | 0.00% |
| 2025-03-04 | 3.69 | 3.73 | 3.68 | 3.73 | 3.53 | qfq | 10,376,550 | 38,513,252 | 0.81% |
| 2025-03-03 | 3.70 | 3.74 | 3.69 | 3.70 | 3.50 | qfq | 13,855,201 | 51,474,398 | 0.00% |
| 2025-02-28 | 3.73 | 3.75 | 3.68 | 3.70 | 3.50 | qfq | 14,920,650 | 55,401,717 | -1.07% |
| 2025-02-27 | 3.73 | 3.78 | 3.69 | 3.74 | 3.54 | qfq | 18,789,200 | 69,993,590 | 0.27% |
| 2025-02-26 | 3.68 | 3.74 | 3.68 | 3.73 | 3.53 | qfq | 16,544,300 | 61,544,682 | 1.36% |
| 2025-02-25 | 3.71 | 3.73 | 3.67 | 3.68 | 3.48 | qfq | 14,915,900 | 55,182,245 | -1.34% |
| 2025-02-24 | 3.67 | 3.74 | 3.65 | 3.73 | 3.53 | qfq | 22,817,700 | 84,823,697 | 1.63% |
| 2025-02-21 | 3.68 | 3.69 | 3.63 | 3.67 | 3.47 | qfq | 16,830,700 | 61,635,796 | -0.27% |
| 2025-02-20 | 3.69 | 3.71 | 3.67 | 3.68 | 3.48 | qfq | 13,134,960 | 48,400,059 | -0.54% |
| 2025-02-19 | 3.70 | 3.73 | 3.67 | 3.70 | 3.50 | qfq | 14,555,044 | 53,857,481 | 0.54% |
| 2025-02-18 | 3.73 | 3.74 | 3.67 | 3.68 | 3.48 | qfq | 21,865,545 | 81,131,598 | -1.34% |
| 2025-02-17 | 3.74 | 3.76 | 3.70 | 3.73 | 3.53 | qfq | 25,928,792 | 96,440,000 | -0.53% |
| 2025-02-14 | 3.80 | 3.81 | 3.74 | 3.75 | 3.55 | qfq | 21,311,711 | 80,136,310 | -1.32% |
| 2025-02-13 | 3.80 | 3.85 | 3.78 | 3.80 | 3.59 | qfq | 24,852,200 | 94,841,879 | 0.26% |
| 2025-02-12 | 3.84 | 3.84 | 3.75 | 3.79 | 3.58 | qfq | 19,198,400 | 72,675,991 | -1.04% |
| 2025-02-11 | 3.86 | 3.86 | 3.79 | 3.83 | 3.62 | qfq | 13,238,770 | 50,516,942 | -0.52% |
| 2025-02-10 | 3.83 | 3.87 | 3.83 | 3.85 | 3.64 | qfq | 13,103,885 | 50,480,320 | 0.52% |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.83 | 3.62 | qfq | 18,361,300 | 70,252,806 | 1.06% |
| 2025-02-06 | 3.76 | 3.79 | 3.73 | 3.79 | 3.58 | qfq | 11,011,000 | 41,478,635 | 0.80% |
| 2025-02-05 | 3.78 | 3.80 | 3.74 | 3.76 | 3.56 | qfq | 10,745,800 | 40,535,969 | -0.53% |
| 2025-01-27 | 3.73 | 3.81 | 3.73 | 3.78 | 3.57 | qfq | 14,388,882 | 54,455,590 | 1.89% |
| 2025-01-24 | 3.73 | 3.74 | 3.68 | 3.71 | 3.51 | qfq | 10,559,387 | 39,131,395 | -0.54% |
| 2025-01-23 | 3.73 | 3.79 | 3.72 | 3.73 | 3.53 | qfq | 9,239,041 | 34,693,632 | 0.54% |
| 2025-01-22 | 3.75 | 3.75 | 3.70 | 3.71 | 3.51 | qfq | 6,531,021 | 24,312,479 | -0.80% |
| 2025-01-21 | 3.79 | 3.79 | 3.73 | 3.74 | 3.54 | qfq | 7,824,300 | 29,336,429 | -0.80% |
| 2025-01-20 | 3.78 | 3.81 | 3.73 | 3.77 | 3.57 | qfq | 9,959,000 | 37,633,340 | 0.00% |
| 2025-01-17 | 3.80 | 3.80 | 3.73 | 3.77 | 3.57 | qfq | 8,693,900 | 32,793,870 | -0.53% |
| 2025-01-16 | 3.77 | 3.82 | 3.75 | 3.79 | 3.58 | qfq | 9,749,967 | 36,938,775 | 1.07% |
| 2025-01-15 | 3.75 | 3.78 | 3.71 | 3.75 | 3.55 | qfq | 8,767,000 | 32,840,891 | 0.00% |
| 2025-01-14 | 3.66 | 3.76 | 3.66 | 3.75 | 3.55 | qfq | 12,731,700 | 47,337,149 | 2.74% |
| 2025-01-13 | 3.61 | 3.68 | 3.58 | 3.65 | 3.45 | qfq | 9,099,155 | 33,103,218 | 0.00% |
| 2025-01-10 | 3.74 | 3.74 | 3.65 | 3.65 | 3.45 | qfq | 9,384,943 | 34,582,067 | -1.62% |
| 2025-01-09 | 3.72 | 3.76 | 3.70 | 3.71 | 3.51 | qfq | 9,154,500 | 34,102,503 | -1.33% |
| 2025-01-08 | 3.76 | 3.78 | 3.69 | 3.76 | 3.56 | qfq | 11,158,400 | 41,724,038 | -0.53% |
| 2025-01-07 | 3.78 | 3.81 | 3.71 | 3.78 | 3.57 | qfq | 14,309,500 | 53,744,593 | -0.26% |
| 2025-01-06 | 3.68 | 3.79 | 3.63 | 3.79 | 3.58 | qfq | 21,617,100 | 80,753,548 | 2.71% |
| 2025-01-03 | 3.84 | 3.84 | 3.69 | 3.69 | 3.49 | qfq | 20,912,500 | 78,568,617 | -3.15% |
| 2025-01-02 | 3.92 | 3.96 | 3.80 | 3.81 | 3.60 | qfq | 23,722,300 | 92,091,936 | -2.81% |
| 2024-12-31 | 4.07 | 4.09 | 3.88 | 3.92 | 3.71 | qfq | 29,219,312 | 116,152,623 | -3.92% |
| 2024-12-30 | 4.08 | 4.13 | 4.04 | 4.08 | 3.86 | qfq | 18,864,200 | 76,927,916 | -0.49% |
| 2024-12-27 | 4.06 | 4.11 | 4.03 | 4.10 | 3.88 | qfq | 17,895,202 | 73,068,948 | 1.23% |
| 2024-12-26 | 4.05 | 4.09 | 4.02 | 4.05 | 3.83 | qfq | 13,666,102 | 55,336,526 | -0.25% |
| 2024-12-25 | 4.20 | 4.21 | 4.02 | 4.06 | 3.84 | qfq | 29,935,915 | 122,176,986 | -3.79% |
| 2024-12-24 | 4.00 | 4.26 | 3.98 | 4.22 | 3.99 | qfq | 50,576,996 | 209,069,482 | 5.76% |
| 2024-12-23 | 4.08 | 4.17 | 3.92 | 3.99 | 3.77 | qfq | 35,247,705 | 142,767,667 | -0.50% |
| 2024-12-20 | 3.98 | 4.05 | 3.96 | 4.01 | 3.79 | qfq | 18,184,215 | 73,012,032 | 1.01% |
| 2024-12-19 | 3.93 | 4.00 | 3.91 | 3.97 | 3.75 | qfq | 16,450,100 | 65,046,812 | -0.50% |
| 2024-12-18 | 4.02 | 4.07 | 3.97 | 3.99 | 3.77 | qfq | 20,978,400 | 84,385,723 | -0.50% |
| 2024-12-17 | 4.20 | 4.21 | 3.99 | 4.01 | 3.79 | qfq | 38,475,605 | 156,538,222 | -4.52% |
| 2024-12-16 | 4.29 | 4.32 | 4.18 | 4.20 | 3.97 | qfq | 26,226,585 | 111,101,504 | -1.64% |
| 2024-12-13 | 4.37 | 4.43 | 4.25 | 4.27 | 4.04 | qfq | 37,539,443 | 162,541,728 | -2.29% |
| 2024-12-12 | 4.36 | 4.44 | 4.33 | 4.37 | 4.13 | qfq | 44,297,252 | 193,577,631 | 0.23% |
| 2024-12-11 | 4.22 | 4.39 | 4.22 | 4.36 | 4.12 | qfq | 81,629,491 | 352,001,133 | 0.00% |
| 2024-12-10 | 4.20 | 4.52 | 4.13 | 4.36 | 4.12 | qfq | 163,017,212 | 718,119,778 | 6.08% |
| 2024-12-09 | 4.14 | 4.19 | 4.08 | 4.11 | 3.89 | qfq | 23,659,749 | 97,642,697 | -0.72% |
| 2024-12-06 | 4.07 | 4.15 | 4.05 | 4.14 | 3.92 | qfq | 33,144,250 | 136,358,435 | 1.47% |
| 2024-12-05 | 4.06 | 4.09 | 4.05 | 4.08 | 3.86 | qfq | 18,481,799 | 75,164,118 | 0.25% |
| 2024-12-04 | 4.15 | 4.15 | 4.04 | 4.07 | 3.85 | qfq | 19,997,242 | 81,839,045 | -2.40% |
| 2024-12-03 | 4.19 | 4.22 | 4.11 | 4.17 | 3.94 | qfq | 23,418,900 | 97,399,675 | 0.48% |
| 2024-12-02 | 4.05 | 4.19 | 4.04 | 4.15 | 3.92 | qfq | 31,142,195 | 128,610,392 | 2.22% |
| 2024-11-29 | 4.05 | 4.07 | 3.98 | 4.06 | 3.84 | qfq | 22,073,600 | 89,247,821 | 0.25% |
| 2024-11-28 | 4.06 | 4.11 | 4.01 | 4.05 | 3.83 | qfq | 22,280,000 | 90,596,914 | -0.25% |
| 2024-11-27 | 4.19 | 4.19 | 3.96 | 4.06 | 3.84 | qfq | 44,984,865 | 181,659,811 | -2.17% |
| 2024-11-26 | 4.30 | 4.30 | 4.13 | 4.15 | 3.92 | qfq | 37,409,045 | 157,346,767 | -3.49% |
| 2024-11-25 | 4.07 | 4.30 | 3.98 | 4.30 | 4.07 | qfq | 73,889,594 | 309,871,157 | 4.62% |
| 2024-11-22 | 4.07 | 4.30 | 4.03 | 4.11 | 3.89 | qfq | 87,886,641 | 368,246,728 | 1.48% |
| 2024-11-21 | 4.03 | 4.08 | 4.00 | 4.05 | 3.83 | qfq | 19,904,602 | 80,378,224 | 0.50% |
| 2024-11-20 | 3.90 | 4.03 | 3.88 | 4.03 | 3.81 | qfq | 31,491,511 | 125,188,145 | 2.54% |
| 2024-11-19 | 3.96 | 4.00 | 3.86 | 3.93 | 3.72 | qfq | 28,259,366 | 110,685,148 | -1.26% |
| 2024-11-18 | 4.12 | 4.16 | 3.95 | 3.98 | 3.76 | qfq | 40,699,065 | 163,432,539 | -0.25% |
| 2024-11-15 | 3.91 | 4.02 | 3.89 | 3.99 | 3.77 | qfq | 41,841,590 | 166,435,161 | 1.53% |
| 2024-11-14 | 3.96 | 4.03 | 3.89 | 3.93 | 3.72 | qfq | 31,505,751 | 124,586,356 | -0.76% |
| 2024-11-13 | 3.91 | 3.98 | 3.90 | 3.96 | 3.75 | qfq | 24,030,100 | 94,706,510 | 1.54% |
| 2024-11-12 | 3.93 | 3.97 | 3.88 | 3.90 | 3.69 | qfq | 29,297,701 | 115,386,201 | -1.02% |
| 2024-11-11 | 3.94 | 4.00 | 3.86 | 3.94 | 3.73 | qfq | 37,134,140 | 145,126,119 | -0.51% |
| 2024-11-08 | 4.10 | 4.12 | 3.93 | 3.96 | 3.75 | qfq | 52,397,600 | 209,431,234 | -2.94% |
| 2024-11-07 | 3.95 | 4.14 | 3.92 | 4.08 | 3.86 | qfq | 68,343,596 | 277,014,239 | 3.03% |
| 2024-11-06 | 3.89 | 3.98 | 3.84 | 3.96 | 3.75 | qfq | 46,978,689 | 185,035,693 | 2.06% |
| 2024-11-05 | 3.80 | 3.89 | 3.79 | 3.88 | 3.67 | qfq | 31,074,601 | 119,791,317 | 1.84% |
| 2024-11-04 | 3.84 | 3.86 | 3.76 | 3.81 | 3.60 | qfq | 24,660,300 | 93,677,556 | -0.78% |
| 2024-11-01 | 3.89 | 3.90 | 3.78 | 3.84 | 3.63 | qfq | 33,709,006 | 129,917,161 | -0.78% |
| 2024-10-31 | 3.83 | 3.99 | 3.81 | 3.87 | 3.66 | qfq | 58,097,830 | 225,030,420 | 2.11% |
| 2024-10-30 | 3.68 | 3.83 | 3.67 | 3.79 | 3.58 | qfq | 47,057,801 | 177,410,129 | 3.27% |
| 2024-10-29 | 3.76 | 3.78 | 3.66 | 3.67 | 3.47 | qfq | 25,732,254 | 95,404,849 | -2.39% |
| 2024-10-28 | 3.65 | 3.76 | 3.63 | 3.76 | 3.56 | qfq | 40,014,082 | 148,850,667 | 3.01% |
| 2024-10-25 | 3.62 | 3.65 | 3.60 | 3.65 | 3.45 | qfq | 20,840,966 | 75,736,201 | 0.83% |
| 2024-10-24 | 3.63 | 3.65 | 3.60 | 3.62 | 3.42 | qfq | 13,087,758 | 47,369,988 | -0.82% |
| 2024-10-23 | 3.64 | 3.70 | 3.63 | 3.65 | 3.45 | qfq | 17,047,200 | 62,440,981 | 0.00% |
| 2024-10-22 | 3.61 | 3.65 | 3.61 | 3.65 | 3.45 | qfq | 15,368,194 | 55,870,286 | 0.27% |
| 2024-10-21 | 3.66 | 3.68 | 3.61 | 3.64 | 3.44 | qfq | 22,958,393 | 83,478,086 | -1.09% |
| 2024-10-18 | 3.63 | 3.69 | 3.58 | 3.68 | 3.48 | qfq | 31,185,473 | 113,757,338 | 1.10% |
| 2024-10-17 | 3.74 | 3.79 | 3.63 | 3.64 | 3.44 | qfq | 29,798,700 | 110,027,383 | -2.93% |
| 2024-10-16 | 3.62 | 3.80 | 3.60 | 3.75 | 3.55 | qfq | 41,064,001 | 153,249,673 | 3.02% |
| 2024-10-15 | 3.69 | 3.69 | 3.63 | 3.64 | 3.44 | qfq | 20,357,100 | 74,531,482 | -1.36% |
| 2024-10-14 | 3.63 | 3.71 | 3.57 | 3.69 | 3.49 | qfq | 27,700,362 | 101,366,813 | 2.50% |
| 2024-10-11 | 3.65 | 3.66 | 3.58 | 3.60 | 3.40 | qfq | 20,866,135 | 75,472,380 | -1.37% |
| 2024-10-10 | 3.55 | 3.73 | 3.53 | 3.65 | 3.45 | qfq | 38,493,251 | 140,231,199 | 2.82% |
| 2024-10-09 | 3.77 | 3.77 | 3.53 | 3.55 | 3.36 | qfq | 47,796,297 | 174,367,537 | -8.03% |
| 2024-10-08 | 4.12 | 4.12 | 3.73 | 3.86 | 3.65 | qfq | 89,847,667 | 351,021,299 | 2.93% |
| 2024-09-30 | 3.64 | 3.79 | 3.58 | 3.75 | 3.55 | qfq | 70,868,251 | 261,729,222 | 7.14% |
| 2024-09-27 | 3.43 | 3.50 | 3.38 | 3.50 | 3.31 | qfq | 18,556,345 | 63,783,739 | 3.55% |
| 2024-09-26 | 3.26 | 3.38 | 3.25 | 3.38 | 3.20 | qfq | 21,596,362 | 71,781,778 | 3.36% |
| 2024-09-25 | 3.26 | 3.33 | 3.25 | 3.27 | 3.09 | qfq | 29,508,127 | 97,090,008 | 1.55% |
| 2024-09-24 | 3.14 | 3.22 | 3.13 | 3.22 | 3.05 | qfq | 22,989,145 | 73,305,217 | 2.88% |
| 2024-09-23 | 3.12 | 3.13 | 3.11 | 3.13 | 2.96 | qfq | 5,403,700 | 16,877,875 | 0.00% |
| 2024-09-20 | 3.12 | 3.14 | 3.11 | 3.13 | 2.96 | qfq | 7,030,300 | 21,966,893 | 0.32% |
| 2024-09-19 | 3.08 | 3.14 | 3.06 | 3.12 | 2.95 | qfq | 8,850,249 | 27,537,414 | 1.63% |
| 2024-09-18 | 3.05 | 3.08 | 3.02 | 3.07 | 2.90 | qfq | 4,716,298 | 14,379,908 | 0.33% |
| 2024-09-13 | 3.05 | 3.07 | 3.04 | 3.06 | 2.89 | qfq | 4,681,106 | 14,299,090 | 0.33% |
| 2024-09-12 | 3.06 | 3.08 | 3.04 | 3.05 | 2.88 | qfq | 3,222,400 | 9,853,971 | 0.00% |
| 2024-09-11 | 3.07 | 3.07 | 3.03 | 3.05 | 2.88 | qfq | 4,416,144 | 13,483,441 | -0.65% |
| 2024-09-10 | 3.07 | 3.09 | 3.03 | 3.07 | 2.90 | qfq | 5,110,700 | 15,631,699 | -0.32% |
| 2024-09-09 | 3.06 | 3.10 | 3.05 | 3.08 | 2.91 | qfq | 4,558,700 | 13,999,066 | 0.00% |
| 2024-09-06 | 3.10 | 3.14 | 3.07 | 3.08 | 2.91 | qfq | 5,878,991 | 18,216,035 | -0.96% |
| 2024-09-05 | 3.09 | 3.11 | 3.08 | 3.11 | 2.94 | qfq | 7,091,644 | 21,949,310 | 0.65% |
| 2024-09-04 | 3.13 | 3.15 | 3.08 | 3.09 | 2.92 | qfq | 8,657,735 | 26,932,457 | -1.90% |
| 2024-09-03 | 3.12 | 3.15 | 3.09 | 3.15 | 2.98 | qfq | 9,212,895 | 28,810,391 | 0.96% |
| 2024-09-02 | 3.14 | 3.19 | 3.12 | 3.12 | 2.95 | qfq | 14,268,472 | 44,979,365 | -0.32% |
| 2024-08-30 | 3.08 | 3.17 | 3.06 | 3.13 | 2.96 | qfq | 13,563,500 | 42,375,608 | 0.97% |
| 2024-08-29 | 3.09 | 3.12 | 3.06 | 3.10 | 2.93 | qfq | 9,828,200 | 30,362,470 | 0.32% |
| 2024-08-28 | 3.17 | 3.18 | 3.07 | 3.09 | 2.92 | qfq | 15,430,666 | 47,950,716 | -2.52% |
| 2024-08-27 | 3.19 | 3.23 | 3.16 | 3.17 | 3.00 | qfq | 25,947,872 | 82,743,893 | -1.55% |
| 2024-08-26 | 3.27 | 3.27 | 3.14 | 3.22 | 3.05 | qfq | 40,275,475 | 130,017,752 | -0.31% |
| 2024-08-23 | 3.00 | 3.30 | 2.95 | 3.23 | 3.05 | qfq | 33,315,443 | 104,519,874 | 7.67% |
| 2024-08-22 | 3.02 | 3.04 | 2.99 | 3.00 | 2.84 | qfq | 4,551,900 | 13,701,392 | -0.99% |
| 2024-08-21 | 3.04 | 3.05 | 3.01 | 3.03 | 2.87 | qfq | 3,929,850 | 11,908,562 | -0.66% |
| 2024-08-20 | 3.10 | 3.10 | 3.03 | 3.05 | 2.88 | qfq | 6,757,700 | 20,661,825 | -1.93% |
| 2024-08-19 | 3.10 | 3.13 | 3.09 | 3.11 | 2.94 | qfq | 4,157,722 | 12,930,791 | -0.32% |
| 2024-08-16 | 3.14 | 3.14 | 3.10 | 3.12 | 2.95 | qfq | 5,884,900 | 18,363,959 | -0.32% |
| 2024-08-15 | 3.13 | 3.16 | 3.09 | 3.13 | 2.96 | qfq | 16,501,500 | 51,487,099 | -1.26% |
| 2024-08-14 | 3.13 | 3.29 | 3.13 | 3.17 | 3.00 | qfq | 21,272,922 | 68,332,658 | 1.28% |
| 2024-08-13 | 3.09 | 3.13 | 3.08 | 3.13 | 2.96 | qfq | 4,232,111 | 13,141,542 | 1.29% |
| 2024-08-12 | 3.12 | 3.13 | 3.08 | 3.09 | 2.92 | qfq | 5,911,200 | 18,330,793 | -1.28% |
| 2024-08-09 | 3.12 | 3.17 | 3.12 | 3.13 | 2.96 | qfq | 8,847,138 | 27,865,611 | 0.00% |
| 2024-08-08 | 3.09 | 3.14 | 3.08 | 3.13 | 2.96 | qfq | 7,054,285 | 21,964,109 | 0.97% |
| 2024-08-07 | 3.11 | 3.11 | 3.08 | 3.10 | 2.93 | qfq | 4,895,100 | 15,163,085 | -0.32% |
| 2024-08-06 | 3.10 | 3.12 | 3.08 | 3.11 | 2.94 | qfq | 5,092,740 | 15,786,130 | 0.65% |
| 2024-08-05 | 3.11 | 3.16 | 3.08 | 3.09 | 2.92 | qfq | 8,014,140 | 25,019,109 | -1.28% |
| 2024-08-02 | 3.12 | 3.15 | 3.10 | 3.13 | 2.96 | qfq | 5,082,850 | 15,906,929 | 0.00% |
| 2024-08-01 | 3.14 | 3.16 | 3.11 | 3.13 | 2.96 | qfq | 5,436,798 | 17,048,421 | -0.32% |
| 2024-07-31 | 3.06 | 3.15 | 3.06 | 3.14 | 2.97 | qfq | 8,326,221 | 25,994,735 | 2.28% |
| 2024-07-30 | 3.03 | 3.07 | 3.01 | 3.07 | 2.90 | qfq | 5,654,311 | 17,238,100 | 0.99% |
| 2024-07-29 | 3.08 | 3.08 | 3.04 | 3.04 | 2.88 | qfq | 4,213,554 | 12,849,684 | -0.98% |
| 2024-07-26 | 3.03 | 3.08 | 3.03 | 3.07 | 2.90 | qfq | 4,719,567 | 14,432,980 | 1.32% |
| 2024-07-25 | 3.00 | 3.05 | 2.99 | 3.03 | 2.87 | qfq | 4,541,000 | 13,714,044 | 1.00% |
| 2024-07-24 | 3.04 | 3.05 | 2.99 | 3.00 | 2.84 | qfq | 6,816,666 | 20,540,514 | -1.32% |
| 2024-07-23 | 3.08 | 3.10 | 3.04 | 3.04 | 2.88 | qfq | 5,115,100 | 15,711,104 | -1.62% |
| 2024-07-22 | 3.10 | 3.11 | 3.07 | 3.09 | 2.92 | qfq | 4,448,100 | 13,729,303 | -0.64% |
| 2024-07-19 | 3.11 | 3.12 | 3.08 | 3.11 | 2.94 | qfq | 4,326,900 | 13,417,261 | -0.32% |
| 2024-07-18 | 3.08 | 3.13 | 3.04 | 3.12 | 2.95 | qfq | 8,515,400 | 26,311,962 | 0.97% |
| 2024-07-17 | 3.05 | 3.09 | 3.05 | 3.09 | 2.92 | qfq | 5,525,500 | 17,006,620 | 0.65% |
| 2024-07-16 | 3.06 | 3.07 | 3.04 | 3.07 | 2.90 | qfq | 3,723,529 | 11,388,672 | 0.00% |
| 2024-07-15 | 3.08 | 3.09 | 3.05 | 3.07 | 2.90 | qfq | 5,615,700 | 17,208,940 | 0.00% |
| 2024-07-12 | 3.06 | 3.09 | 3.05 | 3.07 | 2.90 | qfq | 8,073,400 | 24,787,235 | 0.33% |
| 2024-07-11 | 3.04 | 3.07 | 3.00 | 3.06 | 2.89 | qfq | 11,190,911 | 34,059,274 | 2.34% |
| 2024-07-10 | 3.08 | 3.08 | 2.97 | 2.99 | 2.83 | qfq | 14,036,203 | 42,291,404 | -3.24% |
| 2024-07-09 | 3.11 | 3.13 | 2.98 | 3.09 | 2.92 | qfq | 15,634,340 | 47,685,740 | -0.96% |
| 2024-07-08 | 3.22 | 3.22 | 3.10 | 3.12 | 2.95 | qfq | 8,712,900 | 27,482,926 | -3.41% |
| 2024-07-05 | 3.21 | 3.25 | 3.19 | 3.23 | 3.05 | qfq | 8,719,500 | 28,043,077 | 0.00% |
| 2024-07-04 | 3.30 | 3.30 | 3.22 | 3.23 | 3.05 | qfq | 10,546,011 | 34,275,962 | -2.12% |
| 2024-07-03 | 3.32 | 3.33 | 3.29 | 3.30 | 3.12 | qfq | 6,996,969 | 23,172,054 | -0.60% |
| 2024-07-02 | 3.32 | 3.33 | 3.30 | 3.32 | 3.14 | qfq | 6,944,057 | 23,047,723 | -0.30% |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.33 | 3.15 | qfq | 7,991,722 | 26,404,632 | 1.52% |
| 2024-06-28 | 3.29 | 3.32 | 3.26 | 3.28 | 3.10 | qfq | 7,950,700 | 26,233,008 | -0.30% |
| 2024-06-27 | 3.29 | 3.33 | 3.28 | 3.29 | 3.11 | qfq | 8,235,100 | 27,213,501 | -0.60% |
| 2024-06-26 | 3.24 | 3.31 | 3.21 | 3.31 | 3.13 | qfq | 7,649,500 | 25,009,772 | 1.53% |
| 2024-06-25 | 3.27 | 3.31 | 3.24 | 3.26 | 3.08 | qfq | 8,180,767 | 26,778,168 | -0.91% |
| 2024-06-24 | 3.31 | 3.35 | 3.23 | 3.29 | 3.11 | qfq | 13,155,115 | 43,109,465 | -1.50% |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.34 | 3.16 | qfq | 11,985,600 | 39,960,048 | 1.21% |
| 2024-06-20 | 3.28 | 3.33 | 3.26 | 3.30 | 3.12 | qfq | 9,010,902 | 29,746,580 | 0.30% |
| 2024-06-19 | 3.30 | 3.32 | 3.28 | 3.29 | 3.11 | qfq | 4,717,776 | 15,540,888 | -0.30% |
| 2024-06-18 | 3.26 | 3.31 | 3.25 | 3.30 | 3.12 | qfq | 6,804,700 | 22,385,888 | 1.23% |
| 2024-06-17 | 3.26 | 3.27 | 3.22 | 3.26 | 3.08 | qfq | 7,283,500 | 23,642,721 | -0.31% |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.27 | 3.09 | qfq | 8,412,302 | 27,394,058 | 0.62% |
| 2024-06-13 | 3.31 | 3.31 | 3.23 | 3.25 | 3.07 | qfq | 8,478,611 | 27,642,625 | -1.81% |
| 2024-06-12 | 3.31 | 3.32 | 3.28 | 3.31 | 3.13 | qfq | 8,721,600 | 28,792,191 | 0.30% |
| 2024-06-11 | 3.37 | 3.37 | 3.29 | 3.30 | 3.12 | qfq | 12,545,000 | 41,539,433 | -2.08% |
| 2024-06-07 | 3.30 | 3.39 | 3.30 | 3.37 | 3.19 | qfq | 21,057,899 | 70,443,857 | 4.98% |
| 2024-06-06 | 3.26 | 3.28 | 3.16 | 3.21 | 3.04 | qfq | 16,701,302 | 53,549,480 | -1.53% |
| 2024-06-05 | 3.29 | 3.32 | 3.26 | 3.26 | 3.08 | qfq | 10,339,400 | 33,989,565 | -0.91% |
| 2024-06-04 | 3.30 | 3.31 | 3.20 | 3.29 | 3.11 | qfq | 18,190,397 | 59,351,888 | -0.90% |
| 2024-06-03 | 3.42 | 3.43 | 3.28 | 3.32 | 3.14 | qfq | 24,088,149 | 80,255,635 | -3.49% |
| 2024-05-31 | 3.44 | 3.45 | 3.42 | 3.44 | 3.25 | qfq | 8,028,397 | 27,541,233 | 0.00% |
| 2024-05-30 | 3.49 | 3.51 | 3.42 | 3.44 | 3.25 | qfq | 13,752,400 | 47,589,477 | -1.99% |
| 2024-05-29 | 3.50 | 3.52 | 3.48 | 3.51 | 3.32 | qfq | 8,796,601 | 30,825,114 | 0.29% |
| 2024-05-28 | 3.56 | 3.56 | 3.48 | 3.50 | 3.31 | qfq | 14,992,400 | 52,687,384 | -1.96% |
| 2024-05-27 | 3.61 | 3.63 | 3.52 | 3.57 | 3.38 | qfq | 17,252,882 | 61,353,400 | -0.83% |
| 2024-05-24 | 3.62 | 3.66 | 3.60 | 3.60 | 3.40 | qfq | 11,368,300 | 41,211,002 | -0.83% |
| 2024-05-23 | 3.70 | 3.71 | 3.62 | 3.63 | 3.43 | qfq | 19,291,874 | 70,479,515 | -2.16% |
| 2024-05-22 | 3.68 | 3.73 | 3.67 | 3.71 | 3.51 | qfq | 18,787,892 | 69,664,383 | 0.82% |
| 2024-05-21 | 3.65 | 3.69 | 3.64 | 3.68 | 3.48 | qfq | 16,306,400 | 59,813,089 | 0.27% |
| 2024-05-20 | 3.66 | 3.69 | 3.63 | 3.67 | 3.47 | qfq | 20,530,369 | 75,181,011 | 0.27% |
| 2024-05-17 | 3.65 | 3.67 | 3.59 | 3.66 | 3.46 | qfq | 27,203,409 | 98,793,921 | -1.88% |
| 2024-05-16 | 3.66 | 3.76 | 3.66 | 3.73 | 3.43 | qfq | 34,090,102 | 126,642,614 | 1.63% |
| 2024-05-15 | 3.66 | 3.68 | 3.64 | 3.67 | 3.38 | qfq | 11,709,224 | 42,881,757 | 0.00% |
| 2024-05-14 | 3.66 | 3.68 | 3.66 | 3.67 | 3.38 | qfq | 11,479,024 | 42,112,846 | 0.00% |
| 2024-05-13 | 3.68 | 3.69 | 3.64 | 3.67 | 3.38 | qfq | 12,573,300 | 46,039,859 | -0.54% |
| 2024-05-10 | 3.72 | 3.72 | 3.66 | 3.69 | 3.40 | qfq | 14,275,447 | 52,641,255 | 0.00% |
| 2024-05-09 | 3.65 | 3.70 | 3.64 | 3.69 | 3.40 | qfq | 14,199,610 | 52,250,706 | 0.82% |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.66 | 3.37 | qfq | 15,498,000 | 57,060,422 | -1.61% |
| 2024-05-07 | 3.69 | 3.72 | 3.68 | 3.72 | 3.42 | qfq | 16,352,470 | 60,567,337 | 0.54% |
| 2024-05-06 | 3.65 | 3.71 | 3.64 | 3.70 | 3.41 | qfq | 23,345,418 | 85,970,512 | 1.65% |
| 2024-04-30 | 3.67 | 3.68 | 3.62 | 3.64 | 3.35 | qfq | 31,222,568 | 113,557,028 | -2.15% |
| 2024-04-29 | 3.66 | 3.73 | 3.64 | 3.72 | 3.42 | qfq | 27,889,636 | 102,994,177 | 1.64% |
| 2024-04-26 | 3.63 | 3.68 | 3.62 | 3.66 | 3.37 | qfq | 18,508,300 | 67,488,888 | 0.55% |
| 2024-04-25 | 3.62 | 3.66 | 3.61 | 3.64 | 3.35 | qfq | 16,202,057 | 58,864,143 | -0.82% |
| 2024-04-24 | 3.70 | 3.77 | 3.65 | 3.67 | 3.38 | qfq | 25,488,360 | 94,046,254 | 1.94% |
| 2024-04-23 | 3.66 | 3.66 | 3.58 | 3.60 | 3.31 | qfq | 23,745,845 | 85,706,401 | -1.64% |
| 2024-04-22 | 3.75 | 3.76 | 3.65 | 3.66 | 3.37 | qfq | 25,703,906 | 94,819,268 | -1.61% |
| 2024-04-19 | 3.70 | 3.79 | 3.64 | 3.72 | 3.42 | qfq | 60,012,664 | 221,968,597 | -0.80% |
| 2024-04-18 | 4.02 | 4.02 | 3.75 | 3.75 | 3.45 | qfq | 89,786,169 | 348,815,378 | 2.74% |
| 2024-04-17 | 3.57 | 3.65 | 3.56 | 3.65 | 3.36 | qfq | 23,214,102 | 83,979,190 | 3.11% |
| 2024-04-16 | 3.67 | 3.67 | 3.53 | 3.54 | 3.26 | qfq | 27,446,481 | 98,239,579 | -3.54% |
| 2024-04-15 | 3.70 | 3.75 | 3.60 | 3.67 | 3.38 | qfq | 24,943,555 | 91,717,703 | -0.54% |
| 2024-04-12 | 3.74 | 3.76 | 3.68 | 3.69 | 3.40 | qfq | 16,921,700 | 62,917,900 | -1.60% |
| 2024-04-11 | 3.72 | 3.79 | 3.70 | 3.75 | 3.45 | qfq | 18,584,628 | 69,830,271 | 0.27% |
| 2024-04-10 | 3.81 | 3.82 | 3.72 | 3.74 | 3.44 | qfq | 16,265,893 | 61,220,749 | -2.09% |
| 2024-04-09 | 3.80 | 3.82 | 3.76 | 3.82 | 3.52 | qfq | 15,305,066 | 58,146,671 | 0.26% |
| 2024-04-08 | 3.83 | 3.87 | 3.79 | 3.81 | 3.51 | qfq | 23,587,543 | 90,379,631 | -0.52% |
| 2024-04-03 | 3.78 | 3.83 | 3.76 | 3.83 | 3.53 | qfq | 21,337,647 | 80,975,506 | 1.06% |
| 2024-04-02 | 3.77 | 3.79 | 3.75 | 3.79 | 3.49 | qfq | 21,729,393 | 82,051,996 | 0.53% |
| 2024-04-01 | 3.70 | 3.77 | 3.69 | 3.77 | 3.47 | qfq | 22,953,925 | 85,839,957 | 1.89% |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.70 | 3.41 | qfq | 16,559,278 | 61,110,979 | 0.27% |
| 2024-03-28 | 3.67 | 3.72 | 3.66 | 3.69 | 3.40 | qfq | 25,125,514 | 92,729,832 | 0.00% |
| 2024-03-27 | 3.73 | 3.81 | 3.68 | 3.69 | 3.40 | qfq | 29,439,866 | 110,138,894 | -1.34% |
| 2024-03-26 | 3.88 | 3.88 | 3.70 | 3.74 | 3.44 | qfq | 58,269,525 | 218,155,323 | -3.61% |
| 2024-03-25 | 3.83 | 3.93 | 3.83 | 3.88 | 3.57 | qfq | 35,351,143 | 137,388,734 | 0.78% |
| 2024-03-22 | 3.84 | 3.86 | 3.78 | 3.85 | 3.54 | qfq | 22,790,520 | 87,041,315 | 0.26% |
| 2024-03-21 | 3.84 | 3.86 | 3.81 | 3.84 | 3.53 | qfq | 18,735,702 | 71,846,291 | 0.00% |
| 2024-03-20 | 3.83 | 3.86 | 3.80 | 3.84 | 3.53 | qfq | 19,513,168 | 74,604,183 | 0.00% |
| 2024-03-19 | 3.82 | 3.89 | 3.81 | 3.84 | 3.53 | qfq | 25,588,172 | 98,575,785 | 0.26% |
| 2024-03-18 | 3.82 | 3.85 | 3.79 | 3.83 | 3.53 | qfq | 27,735,981 | 105,917,780 | 0.79% |
| 2024-03-15 | 3.78 | 3.80 | 3.74 | 3.80 | 3.50 | qfq | 16,006,000 | 60,383,563 | 0.53% |
| 2024-03-14 | 3.74 | 3.84 | 3.73 | 3.78 | 3.48 | qfq | 24,647,780 | 93,404,379 | 0.80% |
| 2024-03-13 | 3.78 | 3.79 | 3.73 | 3.75 | 3.45 | qfq | 17,878,900 | 67,037,717 | -1.06% |
| 2024-03-12 | 3.74 | 3.79 | 3.73 | 3.79 | 3.49 | qfq | 23,609,125 | 88,800,524 | 1.07% |
| 2024-03-11 | 3.71 | 3.75 | 3.70 | 3.75 | 3.45 | qfq | 18,308,497 | 68,158,551 | 1.08% |
| 2024-03-08 | 3.69 | 3.72 | 3.66 | 3.71 | 3.41 | qfq | 18,014,300 | 66,441,081 | 0.27% |
| 2024-03-07 | 3.69 | 3.77 | 3.69 | 3.70 | 3.41 | qfq | 27,423,000 | 102,318,577 | 0.27% |
| 2024-03-06 | 3.66 | 3.74 | 3.65 | 3.69 | 3.40 | qfq | 27,725,633 | 102,352,539 | 0.27% |
| 2024-03-05 | 3.72 | 3.74 | 3.65 | 3.68 | 3.39 | qfq | 22,890,500 | 84,444,007 | -1.87% |
| 2024-03-04 | 3.83 | 3.83 | 3.71 | 3.75 | 3.45 | qfq | 34,104,104 | 127,711,740 | -1.57% |
| 2024-03-01 | 3.86 | 3.88 | 3.76 | 3.81 | 3.51 | qfq | 41,236,302 | 157,500,456 | 0.00% |
| 2024-02-29 | 3.65 | 3.81 | 3.63 | 3.81 | 3.51 | qfq | 41,545,932 | 155,095,430 | 3.81% |
| 2024-02-28 | 3.74 | 3.82 | 3.66 | 3.67 | 3.38 | qfq | 34,052,396 | 127,848,303 | -1.87% |
| 2024-02-27 | 3.72 | 3.74 | 3.68 | 3.74 | 3.44 | qfq | 18,142,700 | 67,510,842 | 0.81% |
| 2024-02-26 | 3.73 | 3.77 | 3.70 | 3.71 | 3.41 | qfq | 18,438,100 | 68,699,363 | -1.07% |
| 2024-02-23 | 3.69 | 3.75 | 3.68 | 3.75 | 3.45 | qfq | 17,661,123 | 65,642,593 | 0.81% |
| 2024-02-22 | 3.69 | 3.76 | 3.67 | 3.72 | 3.42 | qfq | 19,166,604 | 70,945,514 | 0.54% |
| 2024-02-21 | 3.67 | 3.76 | 3.64 | 3.70 | 3.41 | qfq | 28,032,394 | 104,257,782 | 0.27% |
| 2024-02-20 | 3.68 | 3.72 | 3.66 | 3.69 | 3.40 | qfq | 16,572,564 | 61,171,145 | -0.54% |
| 2024-02-19 | 3.66 | 3.74 | 3.63 | 3.71 | 3.41 | qfq | 31,546,704 | 116,432,105 | 2.77% |
| 2024-02-08 | 3.46 | 3.62 | 3.42 | 3.61 | 3.32 | qfq | 39,909,760 | 139,819,843 | 4.94% |
| 2024-02-07 | 3.41 | 3.54 | 3.34 | 3.44 | 3.17 | qfq | 35,211,250 | 121,243,606 | 2.08% |
| 2024-02-06 | 3.16 | 3.44 | 3.09 | 3.37 | 3.10 | qfq | 30,851,753 | 100,625,990 | 6.65% |
| 2024-02-05 | 3.42 | 3.42 | 3.12 | 3.16 | 2.91 | qfq | 38,654,611 | 124,904,742 | -8.14% |
| 2024-02-02 | 3.55 | 3.61 | 3.31 | 3.44 | 3.17 | qfq | 31,691,370 | 110,261,994 | -3.64% |
| 2024-02-01 | 3.61 | 3.65 | 3.53 | 3.57 | 3.29 | qfq | 22,935,338 | 82,243,366 | -1.11% |
| 2024-01-31 | 3.76 | 3.77 | 3.60 | 3.61 | 3.32 | qfq | 24,895,388 | 91,417,903 | -4.24% |
| 2024-01-30 | 3.81 | 3.86 | 3.76 | 3.77 | 3.47 | qfq | 22,652,900 | 86,415,600 | -2.08% |
| 2024-01-29 | 3.85 | 3.92 | 3.84 | 3.85 | 3.54 | qfq | 28,564,800 | 110,653,647 | -0.26% |
| 2024-01-26 | 3.80 | 3.90 | 3.77 | 3.86 | 3.55 | qfq | 32,875,900 | 126,758,568 | 2.12% |
| 2024-01-25 | 3.61 | 3.79 | 3.60 | 3.78 | 3.48 | qfq | 25,519,920 | 95,417,303 | 4.42% |
| 2024-01-24 | 3.55 | 3.62 | 3.48 | 3.62 | 3.33 | qfq | 26,341,101 | 93,731,835 | 2.26% |
| 2024-01-23 | 3.50 | 3.56 | 3.40 | 3.54 | 3.26 | qfq | 21,744,700 | 75,816,937 | 0.85% |
| 2024-01-22 | 3.68 | 3.68 | 3.48 | 3.51 | 3.23 | qfq | 22,410,640 | 80,429,480 | -4.88% |
| 2024-01-19 | 3.77 | 3.78 | 3.69 | 3.69 | 3.40 | qfq | 18,517,700 | 69,100,920 | -2.38% |
| 2024-01-18 | 3.82 | 3.82 | 3.66 | 3.78 | 3.48 | qfq | 27,625,477 | 103,336,036 | -1.56% |
| 2024-01-17 | 3.91 | 3.92 | 3.83 | 3.84 | 3.53 | qfq | 15,621,918 | 60,598,260 | -2.04% |
| 2024-01-16 | 3.89 | 3.93 | 3.86 | 3.92 | 3.61 | qfq | 22,811,400 | 88,876,094 | 0.77% |
| 2024-01-15 | 3.87 | 3.91 | 3.83 | 3.89 | 3.58 | qfq | 19,306,618 | 74,972,817 | 0.52% |
| 2024-01-12 | 3.85 | 3.91 | 3.84 | 3.87 | 3.56 | qfq | 16,632,341 | 64,640,472 | 0.26% |
| 2024-01-11 | 3.83 | 3.88 | 3.81 | 3.86 | 3.55 | qfq | 14,970,500 | 57,573,571 | 0.26% |
| 2024-01-10 | 3.88 | 3.88 | 3.84 | 3.85 | 3.54 | qfq | 13,755,800 | 53,110,223 | -0.52% |
| 2024-01-09 | 3.85 | 3.90 | 3.83 | 3.87 | 3.56 | qfq | 16,001,900 | 61,816,583 | 0.78% |
| 2024-01-08 | 3.90 | 3.91 | 3.84 | 3.84 | 3.53 | qfq | 17,518,401 | 67,835,539 | -1.29% |
| 2024-01-05 | 3.92 | 3.94 | 3.87 | 3.89 | 3.58 | qfq | 19,024,100 | 74,482,582 | -0.77% |
| 2024-01-04 | 3.94 | 3.94 | 3.88 | 3.92 | 3.61 | qfq | 18,654,500 | 72,935,470 | -0.51% |
| 2024-01-03 | 3.95 | 3.98 | 3.92 | 3.94 | 3.63 | qfq | 25,939,500 | 102,311,730 | -0.76% |
| 2024-01-02 | 3.96 | 3.99 | 3.93 | 3.97 | 3.65 | qfq | 20,947,003 | 83,125,234 | 0.51% |
| 2023-12-29 | 3.91 | 3.98 | 3.91 | 3.95 | 3.64 | qfq | 26,079,201 | 102,686,008 | 0.51% |
| 2023-12-28 | 3.90 | 3.94 | 3.88 | 3.93 | 3.62 | qfq | 27,141,800 | 106,223,205 | 0.26% |
| 2023-12-27 | 3.89 | 3.94 | 3.83 | 3.92 | 3.61 | qfq | 21,213,259 | 82,533,048 | 1.03% |
| 2023-12-26 | 3.85 | 3.91 | 3.85 | 3.88 | 3.57 | qfq | 20,788,812 | 80,693,079 | 0.52% |
| 2023-12-25 | 3.86 | 3.89 | 3.83 | 3.86 | 3.55 | qfq | 39,167,914 | 151,490,832 | 1.05% |
| 2023-12-22 | 3.80 | 3.86 | 3.77 | 3.82 | 3.52 | qfq | 21,491,355 | 82,089,067 | 0.26% |
| 2023-12-21 | 3.72 | 3.82 | 3.69 | 3.81 | 3.51 | qfq | 20,917,201 | 78,956,442 | 2.14% |
| 2023-12-20 | 3.78 | 3.79 | 3.73 | 3.73 | 3.43 | qfq | 11,899,500 | 44,718,910 | -0.80% |
| 2023-12-19 | 3.77 | 3.80 | 3.73 | 3.76 | 3.46 | qfq | 17,385,100 | 65,601,787 | 0.00% |
| 2023-12-18 | 3.80 | 3.84 | 3.75 | 3.76 | 3.46 | qfq | 22,280,567 | 84,556,001 | -1.05% |
| 2023-12-15 | 3.81 | 3.82 | 3.79 | 3.80 | 3.50 | qfq | 12,975,440 | 49,354,020 | 0.26% |
| 2023-12-14 | 3.80 | 3.83 | 3.79 | 3.79 | 3.49 | qfq | 12,893,801 | 49,087,345 | 0.00% |
| 2023-12-13 | 3.82 | 3.84 | 3.78 | 3.79 | 3.49 | qfq | 15,543,800 | 59,206,090 | -0.79% |
| 2023-12-12 | 3.77 | 3.82 | 3.75 | 3.82 | 3.52 | qfq | 17,123,514 | 65,048,188 | 1.06% |
| 2023-12-11 | 3.68 | 3.78 | 3.62 | 3.78 | 3.48 | qfq | 20,778,400 | 77,356,074 | 2.44% |
| 2023-12-08 | 3.76 | 3.77 | 3.69 | 3.69 | 3.40 | qfq | 18,659,200 | 69,415,885 | -1.86% |
| 2023-12-07 | 3.76 | 3.78 | 3.74 | 3.76 | 3.46 | qfq | 12,298,200 | 46,232,513 | 0.00% |
| 2023-12-06 | 3.75 | 3.80 | 3.74 | 3.76 | 3.46 | qfq | 12,028,000 | 45,347,814 | 0.27% |
| 2023-12-05 | 3.80 | 3.81 | 3.75 | 3.75 | 3.45 | qfq | 14,630,000 | 55,250,688 | -1.57% |
| 2023-12-04 | 3.85 | 3.85 | 3.78 | 3.81 | 3.51 | qfq | 15,901,174 | 60,621,910 | -0.78% |
| 2023-12-01 | 3.80 | 3.85 | 3.77 | 3.84 | 3.53 | qfq | 19,611,274 | 74,781,977 | 1.05% |
| 2023-11-30 | 3.76 | 3.83 | 3.76 | 3.80 | 3.50 | qfq | 20,189,684 | 76,640,210 | 0.80% |
| 2023-11-29 | 3.87 | 3.87 | 3.75 | 3.77 | 3.47 | qfq | 33,372,400 | 126,944,504 | -2.84% |
| 2023-11-28 | 3.87 | 3.88 | 3.84 | 3.88 | 3.57 | qfq | 11,527,870 | 44,559,815 | 0.26% |
| 2023-11-27 | 3.87 | 3.88 | 3.84 | 3.87 | 3.56 | qfq | 18,837,100 | 72,766,563 | -0.26% |
| 2023-11-24 | 3.91 | 3.94 | 3.87 | 3.88 | 3.57 | qfq | 16,159,300 | 62,904,338 | -0.77% |
| 2023-11-23 | 3.87 | 3.93 | 3.85 | 3.91 | 3.60 | qfq | 24,487,100 | 95,217,649 | 1.30% |
| 2023-11-22 | 3.90 | 3.92 | 3.86 | 3.86 | 3.55 | qfq | 19,561,344 | 76,159,243 | -1.53% |
| 2023-11-21 | 3.89 | 3.95 | 3.89 | 3.92 | 3.61 | qfq | 36,924,501 | 144,910,919 | 0.51% |
| 2023-11-20 | 3.89 | 3.91 | 3.85 | 3.90 | 3.59 | qfq | 20,566,463 | 79,727,717 | 0.52% |
| 2023-11-17 | 3.87 | 3.89 | 3.84 | 3.88 | 3.57 | qfq | 15,985,212 | 61,792,420 | 0.00% |
| 2023-11-16 | 3.93 | 3.93 | 3.87 | 3.88 | 3.57 | qfq | 17,241,161 | 67,078,673 | -1.02% |
| 2023-11-15 | 3.92 | 3.95 | 3.91 | 3.92 | 3.61 | qfq | 28,648,083 | 112,468,204 | 0.77% |
| 2023-11-14 | 3.91 | 3.91 | 3.86 | 3.89 | 3.58 | qfq | 17,739,733 | 68,950,247 | -0.26% |
| 2023-11-13 | 3.86 | 3.90 | 3.83 | 3.90 | 3.59 | qfq | 25,604,760 | 99,133,354 | 1.30% |
| 2023-11-10 | 3.88 | 3.88 | 3.83 | 3.85 | 3.54 | qfq | 15,819,885 | 60,820,829 | -0.77% |
| 2023-11-09 | 3.87 | 3.92 | 3.86 | 3.88 | 3.57 | qfq | 25,396,777 | 98,721,849 | 0.00% |
| 2023-11-08 | 3.91 | 3.93 | 3.86 | 3.88 | 3.57 | qfq | 23,804,110 | 92,551,997 | -1.02% |
| 2023-11-07 | 3.91 | 3.93 | 3.87 | 3.92 | 3.61 | qfq | 21,748,715 | 84,859,233 | -0.25% |
| 2023-11-06 | 3.89 | 3.94 | 3.88 | 3.93 | 3.62 | qfq | 29,257,101 | 114,559,878 | 1.29% |
| 2023-11-03 | 3.87 | 3.89 | 3.85 | 3.88 | 3.57 | qfq | 24,822,904 | 96,182,562 | 0.26% |
| 2023-11-02 | 3.92 | 3.92 | 3.84 | 3.87 | 3.56 | qfq | 38,450,116 | 149,034,419 | -1.28% |
| 2023-11-01 | 4.01 | 4.14 | 3.91 | 3.92 | 3.61 | qfq | 84,737,878 | 336,963,887 | -0.76% |
| 2023-10-31 | 3.88 | 3.98 | 3.88 | 3.95 | 3.64 | qfq | 42,592,398 | 167,866,616 | 1.80% |
| 2023-10-30 | 3.88 | 3.95 | 3.85 | 3.88 | 3.57 | qfq | 41,139,899 | 160,351,303 | 1.84% |
| 2023-10-27 | 3.72 | 3.84 | 3.71 | 3.81 | 3.51 | qfq | 31,620,700 | 119,850,697 | 2.14% |
| 2023-10-26 | 3.75 | 3.76 | 3.68 | 3.73 | 3.43 | qfq | 28,594,995 | 106,170,374 | -0.80% |
| 2023-10-25 | 3.83 | 3.91 | 3.75 | 3.76 | 3.46 | qfq | 51,861,336 | 197,846,955 | 2.45% |
| 2023-10-24 | 3.63 | 3.71 | 3.62 | 3.67 | 3.38 | qfq | 24,229,747 | 88,816,545 | 1.66% |
| 2023-10-23 | 3.71 | 3.72 | 3.59 | 3.61 | 3.32 | qfq | 24,968,063 | 90,843,517 | -2.96% |
| 2023-10-20 | 3.69 | 3.76 | 3.66 | 3.72 | 3.42 | qfq | 19,097,808 | 71,031,949 | 0.54% |
| 2023-10-19 | 3.77 | 3.79 | 3.69 | 3.70 | 3.41 | qfq | 25,257,600 | 94,594,478 | -1.86% |
| 2023-10-18 | 3.85 | 3.86 | 3.75 | 3.77 | 3.47 | qfq | 33,100,155 | 125,731,205 | -2.33% |
| 2023-10-17 | 3.93 | 3.94 | 3.82 | 3.86 | 3.55 | qfq | 27,161,840 | 104,757,765 | -1.53% |
| 2023-10-16 | 3.90 | 3.94 | 3.89 | 3.92 | 3.61 | qfq | 27,537,380 | 107,882,095 | 0.77% |
| 2023-10-13 | 3.92 | 3.93 | 3.88 | 3.89 | 3.58 | qfq | 26,222,773 | 102,225,579 | -1.27% |
| 2023-10-12 | 3.94 | 3.98 | 3.91 | 3.94 | 3.63 | qfq | 33,964,921 | 134,099,232 | 0.77% |
| 2023-10-11 | 3.92 | 3.99 | 3.88 | 3.91 | 3.60 | qfq | 56,028,326 | 220,728,068 | -0.51% |
| 2023-10-10 | 4.38 | 4.43 | 3.92 | 3.93 | 3.62 | qfq | 113,109,542 | 456,591,862 | -9.66% |
| 2023-10-09 | 4.56 | 4.57 | 4.32 | 4.35 | 4.00 | qfq | 64,699,258 | 286,505,587 | -6.05% |
| 2023-09-28 | 4.57 | 4.64 | 4.54 | 4.63 | 4.26 | qfq | 48,360,229 | 222,620,908 | 1.09% |
| 2023-09-27 | 4.52 | 4.69 | 4.50 | 4.58 | 4.22 | qfq | 68,829,209 | 316,716,996 | 1.33% |
| 2023-09-26 | 4.39 | 4.57 | 4.36 | 4.52 | 4.16 | qfq | 63,256,700 | 285,398,790 | 3.20% |
| 2023-09-25 | 4.42 | 4.51 | 4.35 | 4.38 | 4.03 | qfq | 30,996,111 | 136,592,843 | -2.01% |
| 2023-09-22 | 4.41 | 4.47 | 4.34 | 4.47 | 4.11 | qfq | 23,171,258 | 102,374,897 | 1.59% |
| 2023-09-21 | 4.46 | 4.52 | 4.38 | 4.40 | 4.05 | qfq | 23,331,265 | 103,604,573 | -1.35% |
| 2023-09-20 | 4.48 | 4.55 | 4.46 | 4.46 | 4.11 | qfq | 30,875,121 | 138,953,617 | -0.89% |
| 2023-09-19 | 4.36 | 4.55 | 4.36 | 4.50 | 4.14 | qfq | 45,820,972 | 205,478,249 | 2.51% |
| 2023-09-18 | 4.40 | 4.41 | 4.33 | 4.39 | 4.04 | qfq | 33,776,961 | 147,482,365 | -0.90% |
| 2023-09-15 | 4.43 | 4.55 | 4.38 | 4.43 | 4.08 | qfq | 27,807,317 | 123,675,278 | -0.89% |
| 2023-09-14 | 4.52 | 4.56 | 4.42 | 4.47 | 4.11 | qfq | 22,062,137 | 98,791,174 | -0.67% |
| 2023-09-13 | 4.47 | 4.68 | 4.46 | 4.50 | 4.14 | qfq | 38,412,426 | 174,294,800 | 0.45% |
| 2023-09-12 | 4.55 | 4.61 | 4.46 | 4.48 | 4.12 | qfq | 26,552,890 | 119,973,374 | -2.18% |
| 2023-09-11 | 4.54 | 4.61 | 4.48 | 4.58 | 4.22 | qfq | 22,232,936 | 101,478,039 | 1.33% |
| 2023-09-08 | 4.63 | 4.65 | 4.44 | 4.52 | 4.16 | qfq | 29,887,947 | 135,305,746 | -2.38% |
| 2023-09-07 | 4.67 | 4.75 | 4.62 | 4.63 | 4.26 | qfq | 19,228,895 | 89,827,729 | -1.28% |
| 2023-09-06 | 4.74 | 4.75 | 4.61 | 4.69 | 4.32 | qfq | 26,516,973 | 123,590,859 | -1.05% |
| 2023-09-05 | 4.86 | 4.87 | 4.69 | 4.74 | 4.36 | qfq | 49,296,200 | 234,256,082 | -2.87% |
| 2023-09-04 | 4.64 | 4.92 | 4.60 | 4.88 | 4.49 | qfq | 63,832,262 | 304,955,543 | 4.95% |
| 2023-09-01 | 4.56 | 4.75 | 4.53 | 4.65 | 4.28 | qfq | 51,170,894 | 238,003,357 | 1.97% |
| 2023-08-31 | 4.34 | 4.74 | 4.33 | 4.56 | 4.20 | qfq | 75,029,416 | 341,585,269 | 5.07% |
| 2023-08-30 | 4.48 | 4.50 | 4.23 | 4.34 | 3.99 | qfq | 46,136,313 | 200,426,462 | -3.34% |
| 2023-08-29 | 4.47 | 4.53 | 4.39 | 4.49 | 4.13 | qfq | 32,114,510 | 143,593,656 | 0.45% |
| 2023-08-28 | 4.60 | 4.64 | 4.46 | 4.47 | 4.11 | qfq | 63,089,056 | 287,080,686 | 3.00% |
| 2023-08-25 | 4.39 | 4.44 | 4.30 | 4.34 | 3.99 | qfq | 31,864,999 | 139,118,404 | -1.36% |
| 2023-08-24 | 4.85 | 4.86 | 4.33 | 4.40 | 4.05 | qfq | 79,685,884 | 360,316,909 | -8.33% |
| 2023-08-23 | 4.85 | 4.94 | 4.80 | 4.80 | 4.42 | qfq | 44,092,065 | 214,555,616 | -2.04% |
| 2023-08-22 | 4.68 | 4.95 | 4.68 | 4.90 | 4.51 | qfq | 53,253,196 | 257,665,508 | 4.93% |
| 2023-08-21 | 4.81 | 4.84 | 4.66 | 4.67 | 4.30 | qfq | 25,256,240 | 119,563,586 | -2.91% |
| 2023-08-18 | 4.86 | 5.03 | 4.80 | 4.81 | 4.43 | qfq | 46,254,810 | 226,211,875 | -1.43% |
| 2023-08-17 | 4.66 | 4.95 | 4.64 | 4.88 | 4.49 | qfq | 42,139,800 | 202,765,097 | 3.39% |
| 2023-08-16 | 4.74 | 4.82 | 4.58 | 4.72 | 4.34 | qfq | 32,595,819 | 153,697,540 | -0.42% |
| 2023-08-15 | 4.81 | 4.82 | 4.63 | 4.74 | 4.36 | qfq | 35,866,620 | 169,122,371 | -1.46% |
| 2023-08-14 | 4.45 | 4.90 | 4.42 | 4.81 | 4.43 | qfq | 58,523,675 | 276,282,354 | 6.89% |
| 2023-08-11 | 4.61 | 4.67 | 4.48 | 4.50 | 4.14 | qfq | 17,784,148 | 81,027,198 | -2.60% |
| 2023-08-10 | 4.68 | 4.69 | 4.58 | 4.62 | 4.25 | qfq | 12,165,900 | 56,133,788 | -0.22% |
| 2023-08-09 | 4.63 | 4.75 | 4.60 | 4.63 | 4.26 | qfq | 16,436,112 | 76,818,557 | 0.00% |
| 2023-08-08 | 4.75 | 4.75 | 4.62 | 4.63 | 4.26 | qfq | 18,347,800 | 85,451,006 | -1.49% |
| 2023-08-07 | 4.75 | 4.91 | 4.67 | 4.70 | 4.33 | qfq | 34,558,893 | 165,046,829 | -1.47% |
| 2023-08-04 | 4.76 | 4.83 | 4.71 | 4.77 | 4.39 | qfq | 25,156,101 | 120,052,072 | 0.21% |
| 2023-08-03 | 4.75 | 4.81 | 4.66 | 4.76 | 4.38 | qfq | 19,047,699 | 90,014,735 | -0.21% |
| 2023-08-02 | 4.85 | 4.87 | 4.73 | 4.77 | 4.39 | qfq | 23,237,575 | 111,323,584 | -1.85% |
| 2023-08-01 | 4.78 | 4.92 | 4.76 | 4.86 | 4.47 | qfq | 38,102,600 | 185,178,274 | 0.62% |
| 2023-07-31 | 4.60 | 4.90 | 4.58 | 4.83 | 4.45 | qfq | 60,924,369 | 290,598,915 | 5.69% |
| 2023-07-28 | 4.48 | 4.58 | 4.48 | 4.57 | 4.21 | qfq | 19,743,909 | 89,690,819 | 1.78% |
| 2023-07-27 | 4.55 | 4.57 | 4.46 | 4.49 | 4.13 | qfq | 27,881,415 | 125,884,367 | -1.75% |
| 2023-07-26 | 4.47 | 4.65 | 4.47 | 4.57 | 4.21 | qfq | 37,747,724 | 172,827,977 | 1.56% |
| 2023-07-25 | 4.37 | 4.53 | 4.37 | 4.50 | 4.14 | qfq | 34,089,545 | 152,790,453 | 3.69% |
| 2023-07-24 | 4.39 | 4.40 | 4.30 | 4.34 | 3.99 | qfq | 13,650,000 | 59,478,309 | -0.23% |
| 2023-07-21 | 4.37 | 4.40 | 4.32 | 4.35 | 4.00 | qfq | 15,168,702 | 65,980,950 | -1.14% |
| 2023-07-20 | 4.47 | 4.52 | 4.30 | 4.40 | 4.05 | qfq | 23,134,493 | 103,112,042 | -1.35% |
| 2023-07-19 | 4.38 | 4.47 | 4.38 | 4.46 | 4.11 | qfq | 23,755,869 | 105,133,606 | 0.68% |
| 2023-07-18 | 4.29 | 4.45 | 4.27 | 4.43 | 4.08 | qfq | 36,709,295 | 160,955,287 | 2.55% |
| 2023-07-17 | 4.27 | 4.34 | 4.20 | 4.32 | 3.98 | qfq | 19,602,547 | 83,815,851 | 1.17% |