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
中化国际600500.SH
最近收盘价5.162026-07-17
最近交易日2026-07-17
成交量（股）91,178,064
成交额（元）484,329,679
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 719 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 | 5.51 | 5.61 | 5.10 | 5.16 | 5.16 | qfq | 91,178,064 | 484,329,679 | -7.53% |
| 2026-07-16 | 5.88 | 5.94 | 5.53 | 5.58 | 5.58 | qfq | 84,357,983 | 482,785,262 | -7.00% |
| 2026-07-15 | 6.28 | 6.31 | 5.96 | 6.00 | 6.00 | qfq | 67,276,383 | 409,807,667 | -4.00% |
| 2026-07-14 | 5.98 | 6.27 | 5.76 | 6.25 | 6.25 | qfq | 109,979,330 | 661,267,566 | 5.93% |
| 2026-07-13 | 6.34 | 6.39 | 5.84 | 5.90 | 5.90 | qfq | 93,543,870 | 567,320,707 | -8.53% |
| 2026-07-10 | 6.58 | 6.96 | 6.44 | 6.45 | 6.45 | qfq | 120,794,283 | 807,102,051 | -2.27% |
| 2026-07-09 | 6.44 | 6.61 | 6.06 | 6.60 | 6.60 | qfq | 125,538,330 | 795,346,835 | 3.29% |
| 2026-07-08 | 6.77 | 6.84 | 6.38 | 6.39 | 6.39 | qfq | 110,477,248 | 721,783,719 | -5.05% |
| 2026-07-07 | 6.91 | 7.21 | 6.69 | 6.73 | 6.73 | qfq | 95,393,076 | 657,179,665 | -3.58% |
| 2026-07-06 | 7.39 | 7.47 | 6.90 | 6.98 | 6.98 | qfq | 125,698,608 | 897,192,879 | -5.16% |
| 2026-07-03 | 7.45 | 7.68 | 7.26 | 7.36 | 7.36 | qfq | 137,112,732 | 1,023,547,991 | -2.00% |
| 2026-07-02 | 7.50 | 8.18 | 7.16 | 7.51 | 7.51 | qfq | 209,563,840 | 1,615,648,415 | -5.65% |
| 2026-07-01 | 7.68 | 8.60 | 7.68 | 7.96 | 7.96 | qfq | 244,224,996 | 1,969,472,630 | 1.66% |
| 2026-06-30 | 8.00 | 8.10 | 7.60 | 7.83 | 7.83 | qfq | 247,685,994 | 1,934,180,983 | -2.49% |
| 2026-06-29 | 8.82 | 8.99 | 8.03 | 8.03 | 8.03 | qfq | 225,322,700 | 1,871,943,004 | -9.98% |
| 2026-06-26 | 8.72 | 9.50 | 8.65 | 8.92 | 8.92 | qfq | 402,532,020 | 3,635,296,670 | 3.24% |
| 2026-06-25 | 7.81 | 8.64 | 7.70 | 8.64 | 8.64 | qfq | 274,423,016 | 2,259,958,424 | 10.06% |
| 2026-06-24 | 7.85 | 8.09 | 7.64 | 7.85 | 7.85 | qfq | 224,554,176 | 1,763,410,542 | -2.36% |
| 2026-06-23 | 8.69 | 8.98 | 7.89 | 8.04 | 8.04 | qfq | 315,773,970 | 2,656,397,862 | -8.22% |
| 2026-06-22 | 8.80 | 8.96 | 8.20 | 8.76 | 8.76 | qfq | 361,650,600 | 3,089,947,079 | -0.79% |
| 2026-06-18 | 8.87 | 9.13 | 8.34 | 8.83 | 8.83 | qfq | 408,581,425 | 3,562,131,701 | -4.02% |
| 2026-06-17 | 9.46 | 9.85 | 8.74 | 9.20 | 9.20 | qfq | 588,575,760 | 5,478,953,506 | 1.55% |
| 2026-06-16 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | qfq | 103,109,783 | 933,357,780 | 9.95% |
| 2026-06-15 | 7.85 | 8.49 | 7.25 | 8.24 | 8.24 | qfq | 539,153,844 | 4,348,808,893 | 3.91% |
| 2026-06-12 | 7.90 | 7.93 | 7.48 | 7.93 | 7.93 | qfq | 577,793,209 | 4,566,952,691 | 9.99% |
| 2026-06-11 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | qfq | 38,887,009 | 280,375,335 | 10.08% |
| 2026-06-10 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | qfq | 31,438,840 | 205,924,402 | 10.08% |
| 2026-06-09 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | qfq | 40,641,743 | 241,402,886 | 9.98% |
| 2026-06-08 | 5.48 | 5.54 | 5.27 | 5.41 | 5.41 | qfq | 88,678,928 | 478,872,694 | -5.09% |
| 2026-06-05 | 5.70 | 5.98 | 5.51 | 5.70 | 5.70 | qfq | 103,594,458 | 596,254,033 | 0.00% |
| 2026-06-04 | 5.87 | 5.94 | 5.65 | 5.70 | 5.70 | qfq | 79,084,860 | 455,836,226 | -4.52% |
| 2026-06-03 | 6.37 | 6.37 | 5.81 | 5.97 | 5.97 | qfq | 168,773,113 | 1,016,644,467 | -4.78% |
| 2026-06-02 | 5.68 | 6.27 | 5.48 | 6.27 | 6.27 | qfq | 172,594,569 | 1,038,654,407 | 10.00% |
| 2026-06-01 | 5.36 | 5.90 | 5.30 | 5.70 | 5.70 | qfq | 103,825,795 | 590,050,086 | 5.95% |
| 2026-05-29 | 5.50 | 5.73 | 5.32 | 5.38 | 5.38 | qfq | 77,382,683 | 427,798,142 | -1.82% |
| 2026-05-28 | 5.32 | 5.57 | 5.27 | 5.48 | 5.48 | qfq | 76,888,517 | 415,850,068 | 1.48% |
| 2026-05-27 | 5.84 | 6.17 | 5.30 | 5.40 | 5.40 | qfq | 119,584,097 | 665,756,906 | -6.57% |
| 2026-05-26 | 5.71 | 5.91 | 5.59 | 5.78 | 5.78 | qfq | 91,888,242 | 526,742,856 | 1.23% |
| 2026-05-25 | 6.25 | 6.28 | 5.68 | 5.71 | 5.71 | qfq | 124,984,238 | 727,657,492 | -9.51% |
| 2026-05-22 | 5.95 | 6.49 | 5.88 | 6.31 | 6.31 | qfq | 154,983,571 | 962,064,563 | 6.41% |
| 2026-05-21 | 6.15 | 6.22 | 5.85 | 5.93 | 5.93 | qfq | 138,122,737 | 830,005,779 | -3.58% |
| 2026-05-20 | 6.13 | 6.46 | 6.03 | 6.15 | 6.15 | qfq | 140,545,634 | 869,553,979 | 0.33% |
| 2026-05-19 | 6.30 | 6.45 | 5.95 | 6.13 | 6.13 | qfq | 208,723,313 | 1,281,278,638 | -1.61% |
| 2026-05-18 | 5.64 | 6.23 | 5.49 | 6.23 | 6.23 | qfq | 197,944,370 | 1,165,241,623 | 10.07% |
| 2026-05-15 | 5.86 | 6.10 | 5.66 | 5.66 | 5.66 | qfq | 161,157,483 | 946,985,482 | -3.74% |
| 2026-05-14 | 5.86 | 6.10 | 5.77 | 5.88 | 5.88 | qfq | 226,220,379 | 1,345,566,392 | 3.16% |
| 2026-05-13 | 5.18 | 5.70 | 5.14 | 5.70 | 5.70 | qfq | 186,372,108 | 1,032,261,824 | 10.04% |
| 2026-05-12 | 5.16 | 5.27 | 5.12 | 5.18 | 5.18 | qfq | 55,658,906 | 288,160,470 | 0.19% |
| 2026-05-11 | 5.05 | 5.32 | 5.05 | 5.17 | 5.17 | qfq | 89,173,482 | 464,443,439 | 4.23% |
| 2026-05-08 | 4.80 | 5.05 | 4.77 | 4.96 | 4.96 | qfq | 82,610,365 | 405,934,518 | 2.90% |
| 2026-05-07 | 4.85 | 4.90 | 4.70 | 4.82 | 4.82 | qfq | 62,035,459 | 298,061,126 | 0.84% |
| 2026-05-06 | 4.65 | 4.88 | 4.59 | 4.78 | 4.78 | qfq | 74,817,815 | 356,517,750 | 3.91% |
| 2026-04-30 | 4.45 | 4.72 | 4.38 | 4.60 | 4.60 | qfq | 72,963,184 | 336,523,804 | 3.84% |
| 2026-04-29 | 4.38 | 4.45 | 4.33 | 4.43 | 4.43 | qfq | 37,336,537 | 164,072,661 | -0.45% |
| 2026-04-28 | 4.21 | 4.50 | 4.21 | 4.45 | 4.45 | qfq | 65,008,621 | 286,062,595 | 5.45% |
| 2026-04-27 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 22,558,320 | 95,485,174 | -1.86% |
| 2026-04-24 | 4.25 | 4.32 | 4.20 | 4.30 | 4.30 | qfq | 30,658,697 | 130,941,135 | 0.94% |
| 2026-04-23 | 4.19 | 4.31 | 4.18 | 4.26 | 4.26 | qfq | 34,781,391 | 148,119,966 | 1.67% |
| 2026-04-22 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 26,392,160 | 110,488,690 | 0.00% |
| 2026-04-21 | 4.22 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 23,529,251 | 98,402,398 | -1.18% |
| 2026-04-20 | 4.29 | 4.29 | 4.18 | 4.24 | 4.24 | qfq | 40,829,353 | 172,451,968 | -0.93% |
| 2026-04-17 | 4.31 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 27,300,380 | 117,599,061 | -0.70% |
| 2026-04-16 | 4.29 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 22,733,707 | 97,911,843 | 0.23% |
| 2026-04-15 | 4.38 | 4.40 | 4.25 | 4.30 | 4.30 | qfq | 31,910,010 | 137,397,374 | -2.05% |
| 2026-04-14 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 23,817,600 | 103,957,194 | -0.23% |
| 2026-04-13 | 4.41 | 4.43 | 4.27 | 4.40 | 4.40 | qfq | 34,997,409 | 151,897,238 | -1.12% |
| 2026-04-10 | 4.40 | 4.52 | 4.38 | 4.45 | 4.45 | qfq | 27,950,134 | 124,837,770 | 1.37% |
| 2026-04-09 | 4.39 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 28,285,273 | 124,458,099 | -0.45% |
| 2026-04-08 | 4.40 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 41,658,479 | 182,893,639 | -0.23% |
| 2026-04-07 | 4.16 | 4.43 | 4.14 | 4.42 | 4.42 | qfq | 47,747,761 | 207,935,322 | 6.00% |
| 2026-04-03 | 4.34 | 4.37 | 4.14 | 4.17 | 4.17 | qfq | 33,536,260 | 141,118,824 | -4.14% |
| 2026-04-02 | 4.40 | 4.43 | 4.32 | 4.35 | 4.35 | qfq | 26,244,053 | 114,602,389 | -1.36% |
| 2026-04-01 | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | qfq | 27,481,650 | 120,910,457 | 1.61% |
| 2026-03-31 | 4.45 | 4.47 | 4.32 | 4.34 | 4.34 | qfq | 34,017,790 | 149,104,992 | -2.69% |
| 2026-03-30 | 4.45 | 4.50 | 4.36 | 4.46 | 4.46 | qfq | 36,789,003 | 162,794,894 | -0.22% |
| 2026-03-27 | 4.30 | 4.51 | 4.27 | 4.47 | 4.47 | qfq | 48,810,312 | 217,072,520 | 3.23% |
| 2026-03-26 | 4.39 | 4.55 | 4.31 | 4.33 | 4.33 | qfq | 42,798,696 | 188,661,830 | -1.81% |
| 2026-03-25 | 4.26 | 4.42 | 4.24 | 4.41 | 4.41 | qfq | 39,173,353 | 170,796,828 | 2.80% |
| 2026-03-24 | 4.33 | 4.34 | 4.13 | 4.29 | 4.29 | qfq | 42,195,904 | 177,932,035 | 0.23% |
| 2026-03-23 | 4.23 | 4.45 | 4.13 | 4.28 | 4.28 | qfq | 64,215,998 | 275,962,671 | -0.23% |
| 2026-03-20 | 4.41 | 4.45 | 4.29 | 4.29 | 4.29 | qfq | 45,478,523 | 198,283,123 | -3.16% |
| 2026-03-19 | 4.55 | 4.58 | 4.40 | 4.43 | 4.43 | qfq | 55,827,930 | 250,283,761 | -2.85% |
| 2026-03-18 | 4.65 | 4.67 | 4.49 | 4.56 | 4.56 | qfq | 55,954,124 | 255,249,422 | -1.72% |
| 2026-03-17 | 4.73 | 4.86 | 4.64 | 4.64 | 4.64 | qfq | 55,414,150 | 261,879,061 | -2.52% |
| 2026-03-16 | 4.89 | 5.03 | 4.71 | 4.76 | 4.76 | qfq | 82,602,442 | 399,710,030 | -3.25% |
| 2026-03-13 | 4.93 | 5.02 | 4.88 | 4.92 | 4.92 | qfq | 79,764,251 | 393,673,791 | -0.20% |
| 2026-03-12 | 4.86 | 5.03 | 4.77 | 4.93 | 4.93 | qfq | 115,869,320 | 568,002,985 | 2.92% |
| 2026-03-11 | 4.57 | 4.82 | 4.52 | 4.79 | 4.79 | qfq | 95,802,596 | 450,065,215 | 4.59% |
| 2026-03-10 | 4.66 | 4.73 | 4.56 | 4.58 | 4.58 | qfq | 76,635,561 | 353,026,001 | -3.17% |
| 2026-03-09 | 4.89 | 4.93 | 4.68 | 4.73 | 4.73 | qfq | 77,647,142 | 371,312,967 | -1.25% |
| 2026-03-06 | 4.52 | 4.83 | 4.49 | 4.79 | 4.79 | qfq | 82,203,730 | 386,629,479 | 5.51% |
| 2026-03-05 | 4.54 | 4.60 | 4.45 | 4.54 | 4.54 | qfq | 37,206,744 | 168,425,384 | 0.67% |
| 2026-03-04 | 4.50 | 4.63 | 4.47 | 4.51 | 4.51 | qfq | 52,969,100 | 239,650,164 | -1.10% |
| 2026-03-03 | 4.77 | 4.78 | 4.53 | 4.56 | 4.56 | qfq | 69,310,610 | 320,654,173 | -4.60% |
| 2026-03-02 | 4.68 | 4.81 | 4.60 | 4.78 | 4.78 | qfq | 72,067,169 | 341,268,290 | 2.14% |
| 2026-02-27 | 4.60 | 4.72 | 4.59 | 4.68 | 4.68 | qfq | 41,119,700 | 191,215,370 | 1.74% |
| 2026-02-26 | 4.71 | 4.75 | 4.58 | 4.60 | 4.60 | qfq | 51,969,226 | 241,065,624 | -2.54% |
| 2026-02-25 | 4.59 | 4.82 | 4.59 | 4.72 | 4.72 | qfq | 76,163,882 | 361,205,084 | 3.06% |
| 2026-02-24 | 4.48 | 4.63 | 4.47 | 4.58 | 4.58 | qfq | 44,645,259 | 203,780,932 | 2.92% |
| 2026-02-13 | 4.50 | 4.61 | 4.44 | 4.45 | 4.45 | qfq | 42,524,260 | 191,278,268 | -1.11% |
| 2026-02-12 | 4.58 | 4.58 | 4.46 | 4.50 | 4.50 | qfq | 32,962,373 | 148,612,755 | -1.53% |
| 2026-02-11 | 4.53 | 4.64 | 4.48 | 4.57 | 4.57 | qfq | 38,383,662 | 175,661,822 | 0.44% |
| 2026-02-10 | 4.51 | 4.59 | 4.38 | 4.55 | 4.55 | qfq | 51,775,441 | 233,790,525 | 0.89% |
| 2026-02-09 | 4.50 | 4.54 | 4.42 | 4.51 | 4.51 | qfq | 47,120,703 | 210,850,539 | 2.04% |
| 2026-02-06 | 4.31 | 4.55 | 4.27 | 4.42 | 4.42 | qfq | 46,783,204 | 207,506,740 | 1.38% |
| 2026-02-05 | 4.46 | 4.50 | 4.32 | 4.36 | 4.36 | qfq | 44,349,975 | 194,366,508 | -2.46% |
| 2026-02-04 | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 45,322,400 | 201,344,102 | 0.68% |
| 2026-02-03 | 4.39 | 4.48 | 4.32 | 4.44 | 4.44 | qfq | 44,677,210 | 197,047,265 | 1.83% |
| 2026-02-02 | 4.60 | 4.64 | 4.35 | 4.36 | 4.36 | qfq | 85,307,706 | 380,309,378 | -6.64% |
| 2026-01-30 | 4.54 | 4.72 | 4.49 | 4.67 | 4.67 | qfq | 85,530,495 | 394,117,228 | 1.74% |
| 2026-01-29 | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | qfq | 66,635,609 | 305,521,160 | 0.66% |
| 2026-01-28 | 4.43 | 4.63 | 4.41 | 4.56 | 4.56 | qfq | 71,030,454 | 323,278,200 | 3.17% |
| 2026-01-27 | 4.40 | 4.52 | 4.35 | 4.42 | 4.42 | qfq | 47,435,136 | 209,260,539 | -1.56% |
| 2026-01-26 | 4.44 | 4.54 | 4.42 | 4.49 | 4.49 | qfq | 53,764,670 | 240,621,433 | 0.90% |
| 2026-01-23 | 4.35 | 4.48 | 4.32 | 4.45 | 4.45 | qfq | 63,394,543 | 280,217,078 | 2.77% |
| 2026-01-22 | 4.26 | 4.38 | 4.21 | 4.33 | 4.33 | qfq | 54,613,123 | 235,690,629 | 1.64% |
| 2026-01-21 | 4.25 | 4.39 | 4.18 | 4.26 | 4.26 | qfq | 62,696,814 | 266,802,158 | 0.47% |
| 2026-01-20 | 4.05 | 4.24 | 4.04 | 4.24 | 4.24 | qfq | 62,073,269 | 258,361,994 | 4.43% |
| 2026-01-19 | 3.95 | 4.06 | 3.93 | 4.06 | 4.06 | qfq | 28,289,592 | 113,664,660 | 2.53% |
| 2026-01-16 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | qfq | 22,393,705 | 89,298,332 | -1.98% |
| 2026-01-15 | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 24,719,336 | 99,735,650 | 0.00% |
| 2026-01-14 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 33,860,160 | 137,213,153 | 0.00% |
| 2026-01-13 | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 31,443,383 | 128,180,374 | -0.98% |
| 2026-01-12 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | qfq | 27,627,185 | 112,589,289 | 0.00% |
| 2026-01-09 | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 26,511,050 | 108,252,303 | -0.24% |
| 2026-01-08 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 25,269,355 | 103,048,147 | 0.99% |
| 2026-01-07 | 4.05 | 4.13 | 4.00 | 4.05 | 4.05 | qfq | 34,302,413 | 139,147,525 | 0.00% |
| 2026-01-06 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | qfq | 42,313,814 | 169,478,892 | 3.32% |
| 2026-01-05 | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | qfq | 19,383,443 | 75,729,289 | 0.00% |
| 2025-12-31 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 14,170,512 | 55,428,447 | -0.76% |
| 2025-12-30 | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | qfq | 17,953,745 | 70,964,414 | -0.25% |
| 2025-12-29 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 12,374,108 | 48,907,132 | 0.25% |
| 2025-12-26 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | qfq | 14,925,782 | 59,118,774 | -0.25% |
| 2025-12-25 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 15,460,685 | 61,118,106 | 0.76% |
| 2025-12-24 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | qfq | 14,989,493 | 58,785,745 | 1.29% |
| 2025-12-23 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | qfq | 12,594,884 | 49,008,145 | -0.77% |
| 2025-12-22 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | qfq | 15,469,291 | 60,321,312 | 0.77% |
| 2025-12-19 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 15,326,231 | 59,374,418 | 1.04% |
| 2025-12-18 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 14,000,334 | 54,072,152 | 0.00% |
| 2025-12-17 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | qfq | 18,284,920 | 69,459,864 | 1.32% |
| 2025-12-16 | 3.83 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 14,543,890 | 55,163,429 | -1.04% |
| 2025-12-15 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 14,268,890 | 54,787,202 | -0.26% |
| 2025-12-12 | 3.78 | 3.84 | 3.75 | 3.84 | 3.84 | qfq | 28,679,084 | 108,827,191 | 1.59% |
| 2025-12-11 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 21,263,337 | 80,804,625 | -1.31% |
| 2025-12-10 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 23,784,500 | 91,041,545 | -0.52% |
| 2025-12-09 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 24,023,367 | 93,232,632 | -2.28% |
| 2025-12-08 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 20,024,407 | 79,275,776 | -0.51% |
| 2025-12-05 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 20,965,858 | 82,179,814 | 1.54% |
| 2025-12-04 | 3.94 | 3.95 | 3.88 | 3.90 | 3.90 | qfq | 24,312,133 | 94,948,473 | -1.27% |
| 2025-12-03 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | qfq | 20,680,940 | 81,900,827 | -0.75% |
| 2025-12-02 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 14,811,800 | 58,895,056 | -0.75% |
| 2025-12-01 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 18,785,012 | 75,006,092 | 0.50% |
| 2025-11-28 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | qfq | 18,170,296 | 72,267,113 | 0.76% |
| 2025-11-27 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | qfq | 23,227,980 | 92,120,397 | -0.25% |
| 2025-11-26 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | qfq | 18,698,307 | 74,354,915 | 0.00% |
| 2025-11-25 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 29,527,430 | 117,586,213 | -0.50% |
| 2025-11-24 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 29,884,266 | 119,445,130 | -0.75% |
| 2025-11-21 | 4.21 | 4.22 | 4.00 | 4.02 | 4.02 | qfq | 58,010,450 | 236,636,669 | -4.96% |
| 2025-11-20 | 4.30 | 4.33 | 4.22 | 4.23 | 4.23 | qfq | 20,664,300 | 88,279,417 | -1.17% |
| 2025-11-19 | 4.27 | 4.34 | 4.21 | 4.28 | 4.28 | qfq | 27,202,110 | 116,343,570 | -0.47% |
| 2025-11-18 | 4.37 | 4.41 | 4.26 | 4.30 | 4.30 | qfq | 29,966,510 | 128,975,671 | -2.27% |
| 2025-11-17 | 4.42 | 4.44 | 4.35 | 4.40 | 4.40 | qfq | 22,855,838 | 100,253,506 | -0.23% |
| 2025-11-14 | 4.46 | 4.52 | 4.41 | 4.41 | 4.41 | qfq | 30,709,086 | 136,610,003 | -1.34% |
| 2025-11-13 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 38,598,578 | 172,108,972 | 1.82% |
| 2025-11-12 | 4.42 | 4.43 | 4.36 | 4.39 | 4.39 | qfq | 24,576,760 | 107,650,864 | -0.68% |
| 2025-11-11 | 4.41 | 4.44 | 4.37 | 4.42 | 4.42 | qfq | 26,583,610 | 117,224,580 | 0.23% |
| 2025-11-10 | 4.34 | 4.46 | 4.34 | 4.41 | 4.41 | qfq | 51,741,141 | 228,418,796 | 1.61% |
| 2025-11-07 | 4.20 | 4.40 | 4.20 | 4.34 | 4.34 | qfq | 58,254,371 | 252,018,886 | 2.84% |
| 2025-11-06 | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | qfq | 19,962,687 | 84,260,111 | 0.72% |
| 2025-11-05 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 15,558,600 | 65,084,492 | 0.48% |
| 2025-11-04 | 4.21 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 20,583,360 | 86,286,644 | -1.42% |
| 2025-11-03 | 4.19 | 4.25 | 4.13 | 4.23 | 4.23 | qfq | 34,174,191 | 143,391,726 | 1.20% |
| 2025-10-31 | 4.10 | 4.23 | 4.10 | 4.18 | 4.18 | qfq | 35,136,690 | 147,006,670 | 0.97% |
| 2025-10-30 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | qfq | 23,032,690 | 95,735,333 | -0.48% |
| 2025-10-29 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 19,611,110 | 80,779,996 | 0.97% |
| 2025-10-28 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | qfq | 15,338,745 | 63,452,093 | -0.72% |
| 2025-10-27 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | qfq | 18,952,975 | 78,789,512 | 0.00% |
| 2025-10-24 | 4.21 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 28,353,829 | 117,820,579 | -1.43% |
| 2025-10-23 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 20,133,850 | 84,142,188 | 1.20% |
| 2025-10-22 | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | qfq | 13,261,513 | 55,232,398 | -0.24% |
| 2025-10-21 | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | qfq | 16,400,267 | 68,153,526 | 0.97% |
| 2025-10-20 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 19,429,280 | 79,584,545 | 0.73% |
| 2025-10-17 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | qfq | 21,654,210 | 89,604,359 | -1.20% |
| 2025-10-16 | 4.24 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 24,723,034 | 103,037,836 | -1.89% |
| 2025-10-15 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 17,185,081 | 72,588,670 | 0.24% |
| 2025-10-14 | 4.26 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 23,258,966 | 98,979,654 | -0.94% |
| 2025-10-13 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 27,374,428 | 115,697,885 | -2.07% |
| 2025-10-10 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 31,049,810 | 133,932,690 | 1.87% |
| 2025-10-09 | 4.22 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 26,396,475 | 111,769,687 | 1.67% |
| 2025-09-30 | 4.20 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 20,381,741 | 85,590,448 | -0.47% |
| 2025-09-29 | 4.16 | 4.27 | 4.09 | 4.22 | 4.22 | qfq | 29,627,128 | 124,165,381 | 1.93% |
| 2025-09-26 | 4.13 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 16,103,218 | 66,938,835 | 0.00% |
| 2025-09-25 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 16,926,104 | 70,381,386 | -0.96% |
| 2025-09-24 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | qfq | 21,814,853 | 90,822,505 | 0.72% |
| 2025-09-23 | 4.21 | 4.22 | 4.09 | 4.15 | 4.15 | qfq | 25,666,629 | 106,166,029 | -1.66% |
| 2025-09-22 | 4.34 | 4.34 | 4.19 | 4.22 | 4.22 | qfq | 37,295,980 | 157,628,783 | -2.54% |
| 2025-09-19 | 4.34 | 4.36 | 4.30 | 4.33 | 4.33 | qfq | 17,801,160 | 77,044,594 | -0.23% |
| 2025-09-18 | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | qfq | 36,232,008 | 158,448,764 | -2.69% |
| 2025-09-17 | 4.46 | 4.50 | 4.40 | 4.46 | 4.46 | qfq | 29,711,035 | 132,343,774 | 0.45% |
| 2025-09-16 | 4.49 | 4.52 | 4.39 | 4.44 | 4.44 | qfq | 27,815,570 | 123,469,522 | -0.67% |
| 2025-09-15 | 4.54 | 4.57 | 4.44 | 4.47 | 4.47 | qfq | 30,725,479 | 137,703,475 | -1.97% |
| 2025-09-12 | 4.56 | 4.57 | 4.49 | 4.56 | 4.56 | qfq | 34,755,710 | 157,734,873 | 0.00% |
| 2025-09-11 | 4.49 | 4.60 | 4.45 | 4.56 | 4.56 | qfq | 47,165,706 | 213,187,059 | 2.47% |
| 2025-09-10 | 4.46 | 4.52 | 4.39 | 4.45 | 4.45 | qfq | 26,892,680 | 119,096,424 | -0.67% |
| 2025-09-09 | 4.54 | 4.55 | 4.43 | 4.48 | 4.48 | qfq | 29,231,761 | 131,173,489 | -0.88% |
| 2025-09-08 | 4.39 | 4.63 | 4.36 | 4.52 | 4.52 | qfq | 54,038,388 | 243,322,255 | 3.91% |
| 2025-09-05 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | qfq | 27,612,046 | 120,149,044 | 0.46% |
| 2025-09-04 | 4.37 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 28,287,738 | 122,977,306 | -0.69% |
| 2025-09-03 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 23,753,770 | 104,470,799 | -1.80% |
| 2025-09-02 | 4.48 | 4.49 | 4.38 | 4.44 | 4.44 | qfq | 35,714,826 | 158,157,756 | -0.89% |
| 2025-09-01 | 4.47 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 32,843,190 | 147,311,071 | -0.67% |
| 2025-08-29 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 47,386,236 | 215,347,580 | -2.38% |
| 2025-08-28 | 4.57 | 4.66 | 4.47 | 4.62 | 4.62 | qfq | 81,569,658 | 373,288,350 | -0.43% |
| 2025-08-27 | 4.51 | 4.84 | 4.47 | 4.64 | 4.64 | qfq | 143,785,073 | 673,549,780 | 1.31% |
| 2025-08-26 | 4.30 | 4.73 | 4.27 | 4.58 | 4.58 | qfq | 164,607,072 | 762,615,303 | 6.51% |
| 2025-08-25 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 42,533,128 | 182,541,259 | 1.42% |
| 2025-08-22 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 30,969,498 | 130,512,469 | 0.71% |
| 2025-08-21 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 33,799,151 | 141,471,250 | 0.72% |
| 2025-08-20 | 4.05 | 4.25 | 4.03 | 4.18 | 4.18 | qfq | 68,944,961 | 287,375,581 | 3.21% |
| 2025-08-19 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | qfq | 18,320,853 | 74,253,247 | -0.25% |
| 2025-08-18 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 30,225,356 | 122,480,436 | 0.74% |
| 2025-08-15 | 3.98 | 4.04 | 3.97 | 4.03 | 4.03 | qfq | 21,467,337 | 86,306,195 | 1.00% |
| 2025-08-14 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | qfq | 27,355,977 | 109,844,749 | -1.48% |
| 2025-08-13 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | qfq | 18,495,121 | 74,731,834 | 0.25% |
| 2025-08-12 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 17,060,070 | 68,896,503 | -0.25% |
| 2025-08-11 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | qfq | 22,356,386 | 90,412,424 | 0.50% |
| 2025-08-08 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | qfq | 18,366,800 | 73,826,592 | 0.50% |
| 2025-08-07 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | qfq | 20,814,173 | 83,613,728 | -0.74% |
| 2025-08-06 | 4.02 | 4.06 | 3.99 | 4.04 | 4.04 | qfq | 31,501,001 | 126,689,542 | 0.50% |
| 2025-08-05 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | qfq | 24,519,742 | 98,284,772 | 0.50% |
| 2025-08-04 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 31,220,723 | 124,321,643 | 0.00% |
| 2025-08-01 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | qfq | 41,095,830 | 165,293,219 | -1.48% |
| 2025-07-31 | 4.19 | 4.23 | 4.05 | 4.06 | 4.06 | qfq | 83,784,152 | 342,949,445 | -3.10% |
| 2025-07-30 | 4.55 | 4.55 | 4.18 | 4.19 | 4.19 | qfq | 196,440,127 | 855,419,428 | -1.41% |
| 2025-07-29 | 4.24 | 4.25 | 4.21 | 4.25 | 4.25 | qfq | 70,607,316 | 299,915,198 | 10.10% |
| 2025-07-15 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 26,538,089 | 102,593,475 | -1.53% |
| 2025-07-14 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 36,871,995 | 144,428,914 | -1.26% |
| 2025-07-11 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 25,373,000 | 100,248,643 | 0.76% |
| 2025-07-10 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | qfq | 35,914,400 | 140,898,303 | 1.81% |
| 2025-07-09 | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | qfq | 19,694,593 | 76,526,990 | -0.51% |
| 2025-07-08 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | qfq | 22,083,036 | 85,649,303 | 0.26% |
| 2025-07-07 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | qfq | 12,988,897 | 50,317,168 | 0.52% |
| 2025-07-04 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | qfq | 17,079,330 | 66,129,808 | -0.52% |
| 2025-07-03 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | qfq | 18,086,849 | 70,178,456 | -0.77% |
| 2025-07-02 | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | qfq | 26,239,759 | 101,827,908 | 1.30% |
| 2025-07-01 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | qfq | 20,532,029 | 78,823,528 | 0.78% |
| 2025-06-30 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | qfq | 13,602,572 | 52,018,869 | 0.26% |
| 2025-06-27 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | qfq | 19,638,100 | 75,305,023 | 0.26% |
| 2025-06-26 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | qfq | 21,614,560 | 82,758,857 | -1.04% |
| 2025-06-25 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 30,585,772 | 117,368,442 | 0.26% |
| 2025-06-24 | 3.78 | 3.85 | 3.73 | 3.84 | 3.84 | qfq | 52,525,867 | 199,388,994 | -0.26% |
| 2025-06-23 | 3.67 | 4.04 | 3.63 | 3.85 | 3.85 | qfq | 83,416,801 | 322,685,001 | 4.90% |
| 2025-06-20 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | qfq | 14,359,468 | 52,921,431 | 0.27% |
| 2025-06-19 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 21,284,446 | 78,134,615 | -1.35% |
| 2025-06-18 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 13,384,993 | 49,653,687 | -0.80% |
| 2025-06-17 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | qfq | 15,959,637 | 59,412,066 | 0.54% |
| 2025-06-16 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | qfq | 20,571,449 | 76,119,524 | 0.27% |
| 2025-06-13 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 37,867,468 | 141,661,997 | -1.59% |
| 2025-06-12 | 3.83 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 28,975,000 | 109,637,344 | -1.57% |
| 2025-06-11 | 3.83 | 3.87 | 3.83 | 3.83 | 3.83 | qfq | 17,852,900 | 68,669,434 | -0.26% |
| 2025-06-10 | 3.90 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 21,898,920 | 84,616,234 | -1.79% |
| 2025-06-09 | 3.86 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 25,622,061 | 99,596,683 | 1.30% |
| 2025-06-06 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 17,493,421 | 67,511,691 | 0.52% |
| 2025-06-05 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | qfq | 12,881,791 | 49,319,022 | 0.00% |
| 2025-06-04 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | qfq | 12,864,735 | 49,283,671 | 0.26% |
| 2025-06-03 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | qfq | 16,269,006 | 62,034,399 | 0.26% |
| 2025-05-30 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | qfq | 13,579,700 | 52,056,553 | -1.04% |
| 2025-05-29 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 17,297,696 | 66,726,982 | 0.26% |
| 2025-05-28 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 23,498,295 | 91,016,348 | -1.28% |
| 2025-05-27 | 3.86 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 19,028,179 | 73,766,829 | 0.78% |
| 2025-05-26 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 18,376,651 | 70,821,341 | 1.31% |
| 2025-05-23 | 3.85 | 3.89 | 3.82 | 3.82 | 3.82 | qfq | 19,721,157 | 76,062,808 | -1.04% |
| 2025-05-22 | 3.93 | 3.94 | 3.85 | 3.86 | 3.86 | qfq | 35,174,812 | 136,357,086 | -2.28% |
| 2025-05-21 | 3.99 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 28,172,923 | 111,395,160 | -0.50% |
| 2025-05-20 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | qfq | 37,905,880 | 151,247,363 | -1.00% |
| 2025-05-19 | 4.05 | 4.08 | 3.96 | 4.01 | 4.01 | qfq | 53,560,097 | 214,851,820 | -1.96% |
| 2025-05-16 | 3.95 | 4.23 | 3.91 | 4.09 | 4.09 | qfq | 101,118,922 | 411,860,194 | 3.54% |
| 2025-05-15 | 3.96 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 59,515,672 | 237,365,880 | -1.99% |
| 2025-05-14 | 4.08 | 4.13 | 3.99 | 4.03 | 4.03 | qfq | 120,765,526 | 487,993,224 | -1.23% |
| 2025-05-13 | 3.72 | 4.08 | 3.70 | 4.08 | 4.08 | qfq | 80,897,581 | 322,381,242 | 9.97% |
| 2025-05-12 | 3.67 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 14,486,975 | 53,546,551 | 1.37% |
| 2025-05-09 | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | qfq | 12,492,990 | 45,805,030 | -0.54% |
| 2025-05-08 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 15,117,311 | 55,600,704 | -0.27% |
| 2025-05-07 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | qfq | 24,762,915 | 91,057,344 | 1.37% |
| 2025-05-06 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 21,564,082 | 77,758,775 | 1.68% |
| 2025-04-30 | 3.63 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 25,077,807 | 90,294,675 | -2.19% |
| 2025-04-29 | 3.63 | 3.68 | 3.63 | 3.66 | 3.66 | qfq | 12,724,937 | 46,569,607 | 0.27% |
| 2025-04-28 | 3.66 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 15,911,360 | 57,831,846 | -0.54% |
| 2025-04-25 | 3.66 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 14,642,433 | 53,895,721 | 0.27% |
| 2025-04-24 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 15,407,270 | 56,204,074 | 0.83% |
| 2025-04-23 | 3.67 | 3.68 | 3.63 | 3.63 | 3.63 | qfq | 11,578,985 | 42,183,355 | -0.82% |
| 2025-04-22 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | qfq | 11,206,670 | 40,909,575 | 0.55% |
| 2025-04-21 | 3.66 | 3.66 | 3.63 | 3.64 | 3.64 | qfq | 12,253,876 | 44,660,983 | -0.27% |
| 2025-04-18 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 14,459,715 | 52,789,161 | -1.08% |
| 2025-04-17 | 3.58 | 3.71 | 3.57 | 3.69 | 3.69 | qfq | 24,488,170 | 89,796,349 | 2.50% |
| 2025-04-16 | 3.64 | 3.65 | 3.54 | 3.60 | 3.60 | qfq | 18,003,367 | 64,673,541 | -1.37% |
| 2025-04-15 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 13,768,900 | 50,238,237 | -0.82% |
| 2025-04-14 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 15,549,011 | 57,224,357 | 0.82% |
| 2025-04-11 | 3.65 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 19,419,634 | 70,939,949 | -0.27% |
| 2025-04-10 | 3.66 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 25,750,957 | 94,548,200 | 0.27% |
| 2025-04-09 | 3.55 | 3.68 | 3.47 | 3.65 | 3.65 | qfq | 24,314,498 | 86,979,058 | 1.96% |
| 2025-04-08 | 3.47 | 3.60 | 3.46 | 3.58 | 3.58 | qfq | 27,465,654 | 97,446,684 | 2.58% |
| 2025-04-07 | 3.67 | 3.77 | 3.48 | 3.49 | 3.49 | qfq | 44,362,220 | 158,918,866 | -9.82% |
| 2025-04-03 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | qfq | 19,117,780 | 73,522,582 | 0.52% |
| 2025-04-02 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 18,845,623 | 72,791,696 | -1.79% |
| 2025-04-01 | 3.75 | 3.97 | 3.75 | 3.92 | 3.92 | qfq | 45,315,287 | 174,791,597 | 4.53% |
| 2025-03-31 | 3.83 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 28,275,902 | 106,807,849 | -2.60% |
| 2025-03-28 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | qfq | 33,481,408 | 130,621,366 | -3.75% |
| 2025-03-27 | 3.96 | 4.05 | 3.90 | 4.00 | 4.00 | qfq | 37,890,522 | 151,095,015 | 0.76% |
| 2025-03-26 | 3.90 | 4.09 | 3.89 | 3.97 | 3.97 | qfq | 45,828,138 | 182,950,089 | 1.02% |
| 2025-03-25 | 3.81 | 3.93 | 3.79 | 3.93 | 3.93 | qfq | 35,420,697 | 137,418,381 | 3.15% |
| 2025-03-24 | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 18,876,249 | 71,941,776 | -1.30% |
| 2025-03-21 | 3.84 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 25,627,417 | 99,121,883 | 0.52% |
| 2025-03-20 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 16,127,148 | 61,992,434 | 0.26% |
| 2025-03-19 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 17,419,069 | 67,025,206 | -1.29% |
| 2025-03-18 | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | qfq | 18,025,272 | 69,880,972 | 0.52% |
| 2025-03-17 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | qfq | 17,401,382 | 67,235,785 | 0.00% |
| 2025-03-14 | 3.81 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 19,783,143 | 75,812,069 | 1.31% |
| 2025-03-13 | 3.79 | 3.81 | 3.76 | 3.81 | 3.81 | qfq | 20,944,350 | 79,327,926 | 0.26% |
| 2025-03-12 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | qfq | 16,350,706 | 62,003,229 | 0.26% |
| 2025-03-11 | 3.72 | 3.79 | 3.71 | 3.79 | 3.79 | qfq | 20,263,421 | 76,158,728 | 1.34% |
| 2025-03-10 | 3.74 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 15,243,629 | 57,235,351 | 0.00% |
| 2025-03-07 | 3.74 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 17,477,285 | 65,607,471 | -0.27% |
| 2025-03-06 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 19,932,553 | 74,389,713 | 0.81% |
| 2025-03-05 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 20,250,640 | 74,973,927 | -0.53% |
| 2025-03-04 | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | qfq | 19,855,947 | 73,975,890 | -0.53% |
| 2025-03-03 | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 22,546,221 | 85,198,397 | 0.00% |
| 2025-02-28 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 18,731,537 | 70,968,874 | -1.31% |
| 2025-02-27 | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | qfq | 20,812,741 | 79,318,513 | -0.26% |
| 2025-02-26 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | qfq | 21,471,588 | 81,428,509 | 1.60% |
| 2025-02-25 | 3.79 | 3.80 | 3.75 | 3.76 | 3.76 | qfq | 18,737,300 | 70,674,280 | -1.31% |
| 2025-02-24 | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 22,820,773 | 87,050,728 | 0.00% |
| 2025-02-21 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 18,409,046 | 69,948,070 | 0.26% |
| 2025-02-20 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 18,914,435 | 71,962,137 | -1.55% |
| 2025-02-19 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 16,531,987 | 63,190,738 | 1.85% |
| 2025-02-18 | 3.87 | 3.87 | 3.79 | 3.79 | 3.79 | qfq | 17,386,280 | 66,613,440 | -1.81% |
| 2025-02-17 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 17,124,511 | 66,065,244 | -0.52% |
| 2025-02-14 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | qfq | 15,443,344 | 59,793,262 | 0.52% |
| 2025-02-13 | 3.89 | 3.91 | 3.86 | 3.86 | 3.86 | qfq | 16,456,380 | 63,952,890 | -0.77% |
| 2025-02-12 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | qfq | 18,365,582 | 71,184,188 | 0.78% |
| 2025-02-11 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 17,539,726 | 67,449,835 | -0.52% |
| 2025-02-10 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 22,918,940 | 88,726,651 | 1.04% |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 28,801,330 | 110,216,443 | 1.05% |
| 2025-02-06 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 19,215,246 | 72,301,091 | 1.06% |
| 2025-02-05 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 16,045,781 | 60,450,434 | 0.27% |
| 2025-01-27 | 3.76 | 3.84 | 3.75 | 3.75 | 3.75 | qfq | 23,640,438 | 89,601,579 | 0.00% |
| 2025-01-24 | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 21,192,307 | 79,367,308 | 0.00% |
| 2025-01-23 | 3.77 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 16,694,920 | 63,280,678 | 0.00% |
| 2025-01-22 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 17,253,610 | 64,768,866 | -0.53% |
| 2025-01-21 | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 14,674,633 | 55,319,171 | 0.27% |
| 2025-01-20 | 3.82 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 31,029,502 | 116,983,948 | -2.59% |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 14,276,278 | 55,000,554 | 0.00% |
| 2025-01-16 | 3.83 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 16,392,631 | 63,450,558 | 1.31% |
| 2025-01-15 | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 19,239,504 | 73,261,244 | -1.04% |
| 2025-01-14 | 3.76 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 21,750,580 | 82,883,094 | 2.12% |
| 2025-01-13 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 14,944,901 | 55,892,320 | 0.80% |
| 2025-01-10 | 3.81 | 3.84 | 3.72 | 3.74 | 3.74 | qfq | 15,021,753 | 56,717,165 | -1.58% |
| 2025-01-09 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | qfq | 13,466,791 | 51,326,817 | -1.04% |
| 2025-01-08 | 3.89 | 3.90 | 3.76 | 3.84 | 3.84 | qfq | 20,078,526 | 76,714,523 | -1.29% |
| 2025-01-07 | 3.90 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 13,222,251 | 51,166,565 | -0.51% |
| 2025-01-06 | 3.88 | 3.91 | 3.84 | 3.91 | 3.91 | qfq | 16,600,721 | 64,451,136 | 1.03% |
| 2025-01-03 | 3.94 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 21,697,940 | 84,877,843 | -1.53% |
| 2025-01-02 | 4.02 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 26,984,864 | 107,419,340 | -2.24% |
| 2024-12-31 | 4.10 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 20,369,326 | 82,582,403 | -1.71% |
| 2024-12-30 | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 15,370,539 | 63,015,074 | -1.45% |
| 2024-12-27 | 4.09 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 17,721,202 | 73,423,734 | 1.47% |
| 2024-12-26 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 12,658,530 | 51,712,284 | 0.00% |
| 2024-12-25 | 4.13 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 18,217,408 | 74,170,980 | -0.97% |
| 2024-12-24 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 15,998,720 | 65,783,423 | 0.98% |
| 2024-12-23 | 4.20 | 4.21 | 4.09 | 4.09 | 4.09 | qfq | 29,797,958 | 123,274,324 | -2.62% |
| 2024-12-20 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 29,108,106 | 123,144,763 | -2.33% |
| 2024-12-19 | 4.24 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 23,673,613 | 100,927,542 | 0.23% |
| 2024-12-18 | 4.24 | 4.29 | 4.22 | 4.29 | 4.29 | qfq | 22,598,048 | 96,514,911 | 1.90% |
| 2024-12-17 | 4.31 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 29,300,912 | 124,340,248 | -2.55% |
| 2024-12-16 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 19,600,170 | 84,863,121 | -0.46% |
| 2024-12-13 | 4.45 | 4.47 | 4.33 | 4.34 | 4.34 | qfq | 34,730,005 | 152,114,468 | -3.13% |
| 2024-12-12 | 4.46 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 28,072,520 | 125,055,846 | 0.90% |
| 2024-12-11 | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | qfq | 28,702,002 | 126,936,765 | 1.60% |
| 2024-12-10 | 4.47 | 4.49 | 4.35 | 4.37 | 4.37 | qfq | 39,494,130 | 174,128,240 | 0.23% |
| 2024-12-09 | 4.41 | 4.46 | 4.33 | 4.36 | 4.36 | qfq | 29,503,463 | 129,516,997 | -1.36% |
| 2024-12-06 | 4.32 | 4.42 | 4.29 | 4.42 | 4.42 | qfq | 37,165,157 | 162,626,636 | 2.31% |
| 2024-12-05 | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | qfq | 22,837,333 | 98,027,499 | 0.93% |
| 2024-12-04 | 4.35 | 4.35 | 4.26 | 4.28 | 4.28 | qfq | 26,253,491 | 112,947,409 | -1.61% |
| 2024-12-03 | 4.35 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 25,471,181 | 110,335,201 | -0.23% |
| 2024-12-02 | 4.28 | 4.40 | 4.27 | 4.36 | 4.36 | qfq | 35,234,946 | 152,898,079 | 1.87% |
| 2024-11-29 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 26,106,039 | 110,803,920 | 1.18% |
| 2024-11-28 | 4.23 | 4.27 | 4.22 | 4.23 | 4.23 | qfq | 26,515,230 | 112,574,992 | -0.47% |
| 2024-11-27 | 4.22 | 4.25 | 4.13 | 4.25 | 4.25 | qfq | 24,380,111 | 101,969,605 | 0.47% |
| 2024-11-26 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 17,969,357 | 76,292,891 | -1.40% |
| 2024-11-25 | 4.26 | 4.31 | 4.20 | 4.29 | 4.29 | qfq | 23,144,232 | 98,602,447 | 0.94% |
| 2024-11-22 | 4.42 | 4.43 | 4.25 | 4.25 | 4.25 | qfq | 31,216,869 | 135,420,079 | -3.63% |
| 2024-11-21 | 4.46 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 23,503,343 | 103,699,232 | -1.12% |
| 2024-11-20 | 4.35 | 4.47 | 4.33 | 4.46 | 4.46 | qfq | 28,862,096 | 127,493,104 | 2.06% |
| 2024-11-19 | 4.33 | 4.41 | 4.26 | 4.37 | 4.37 | qfq | 32,524,147 | 141,085,669 | 0.69% |
| 2024-11-18 | 4.35 | 4.46 | 4.31 | 4.34 | 4.34 | qfq | 44,612,643 | 195,914,477 | 0.46% |
| 2024-11-15 | 4.42 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 38,485,801 | 168,007,442 | -2.70% |
| 2024-11-14 | 4.57 | 4.62 | 4.42 | 4.44 | 4.44 | qfq | 52,820,957 | 237,868,915 | -2.63% |
| 2024-11-13 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | qfq | 62,228,986 | 281,069,663 | 2.24% |
| 2024-11-12 | 4.46 | 4.54 | 4.42 | 4.46 | 4.46 | qfq | 47,347,299 | 212,131,031 | -0.45% |
| 2024-11-11 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | qfq | 33,842,080 | 150,818,472 | -0.22% |
| 2024-11-08 | 4.53 | 4.58 | 4.45 | 4.49 | 4.49 | qfq | 40,784,702 | 184,031,843 | -0.88% |
| 2024-11-07 | 4.36 | 4.53 | 4.33 | 4.53 | 4.53 | qfq | 43,385,562 | 193,966,609 | 3.19% |
| 2024-11-06 | 4.37 | 4.45 | 4.32 | 4.39 | 4.39 | qfq | 33,807,708 | 148,090,474 | 0.46% |
| 2024-11-05 | 4.24 | 4.37 | 4.22 | 4.37 | 4.37 | qfq | 38,063,800 | 164,538,444 | 3.31% |
| 2024-11-04 | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 26,676,756 | 112,565,464 | 0.00% |
| 2024-11-01 | 4.24 | 4.31 | 4.20 | 4.23 | 4.23 | qfq | 43,113,680 | 183,416,311 | -0.24% |
| 2024-10-31 | 4.35 | 4.35 | 4.19 | 4.24 | 4.24 | qfq | 55,635,519 | 236,401,178 | -4.07% |
| 2024-10-30 | 4.40 | 4.46 | 4.36 | 4.42 | 4.42 | qfq | 25,569,460 | 112,767,656 | 0.00% |
| 2024-10-29 | 4.56 | 4.58 | 4.39 | 4.42 | 4.42 | qfq | 34,963,060 | 155,618,215 | -3.07% |
| 2024-10-28 | 4.47 | 4.58 | 4.40 | 4.56 | 4.56 | qfq | 32,956,419 | 149,007,350 | 2.24% |
| 2024-10-25 | 4.32 | 4.47 | 4.31 | 4.46 | 4.46 | qfq | 38,025,500 | 167,383,722 | 3.24% |
| 2024-10-24 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | qfq | 22,706,691 | 97,585,680 | 0.23% |
| 2024-10-23 | 4.26 | 4.36 | 4.23 | 4.31 | 4.31 | qfq | 34,059,984 | 146,699,955 | 1.17% |
| 2024-10-22 | 4.18 | 4.26 | 4.16 | 4.26 | 4.26 | qfq | 30,559,000 | 128,912,427 | 2.16% |
| 2024-10-21 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 35,411,451 | 148,945,547 | -1.18% |
| 2024-10-18 | 4.15 | 4.30 | 4.11 | 4.22 | 4.22 | qfq | 34,706,124 | 145,601,512 | 1.93% |
| 2024-10-17 | 4.27 | 4.30 | 4.14 | 4.14 | 4.14 | qfq | 24,231,710 | 101,862,112 | -2.82% |
| 2024-10-16 | 4.22 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 21,321,443 | 90,997,905 | 0.47% |
| 2024-10-15 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 29,677,140 | 127,938,962 | -3.64% |
| 2024-10-14 | 4.42 | 4.44 | 4.32 | 4.40 | 4.40 | qfq | 25,582,130 | 111,963,563 | 0.69% |
| 2024-10-11 | 4.51 | 4.55 | 4.32 | 4.37 | 4.37 | qfq | 33,190,101 | 146,568,508 | -4.17% |
| 2024-10-10 | 4.49 | 4.70 | 4.36 | 4.56 | 4.56 | qfq | 51,986,589 | 236,005,472 | 1.79% |
| 2024-10-09 | 4.81 | 4.81 | 4.45 | 4.48 | 4.48 | qfq | 54,610,158 | 250,399,853 | -7.05% |
| 2024-10-08 | 5.04 | 5.05 | 4.63 | 4.82 | 4.82 | qfq | 77,573,260 | 376,913,803 | 5.01% |
| 2024-09-30 | 4.37 | 4.60 | 4.34 | 4.59 | 4.59 | qfq | 69,653,897 | 312,740,627 | 9.03% |
| 2024-09-27 | 4.11 | 4.28 | 4.10 | 4.21 | 4.21 | qfq | 25,568,540 | 106,879,846 | 2.93% |
| 2024-09-26 | 3.95 | 4.10 | 3.94 | 4.09 | 4.09 | qfq | 29,319,186 | 118,127,556 | 3.81% |
| 2024-09-25 | 3.95 | 4.08 | 3.93 | 3.94 | 3.94 | qfq | 30,025,296 | 120,169,276 | 1.03% |
| 2024-09-24 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | qfq | 26,211,511 | 100,431,480 | 5.98% |
| 2024-09-23 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 11,384,804 | 42,000,125 | -0.81% |
| 2024-09-20 | 3.75 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 11,118,900 | 41,399,421 | -1.59% |
| 2024-09-19 | 3.64 | 3.78 | 3.62 | 3.77 | 3.77 | qfq | 14,805,650 | 55,202,085 | 3.57% |
| 2024-09-18 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | qfq | 10,784,908 | 39,040,638 | -0.27% |
| 2024-09-13 | 3.68 | 3.70 | 3.65 | 3.65 | 3.65 | qfq | 8,158,754 | 29,928,909 | -0.82% |
| 2024-09-12 | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 10,304,920 | 37,990,767 | 1.10% |
| 2024-09-11 | 3.64 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 8,271,645 | 30,118,889 | 0.00% |
| 2024-09-10 | 3.72 | 3.74 | 3.60 | 3.64 | 3.64 | qfq | 14,828,836 | 54,135,187 | -2.41% |
| 2024-09-09 | 3.71 | 3.77 | 3.69 | 3.73 | 3.73 | qfq | 11,618,250 | 43,357,882 | -0.27% |
| 2024-09-06 | 3.80 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 12,026,972 | 45,155,755 | -1.32% |
| 2024-09-05 | 3.82 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 11,877,200 | 45,016,671 | -0.79% |
| 2024-09-04 | 3.84 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 12,577,264 | 48,313,949 | -0.26% |
| 2024-09-03 | 3.80 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 17,465,060 | 67,438,530 | 0.52% |
| 2024-09-02 | 3.83 | 3.88 | 3.76 | 3.81 | 3.81 | qfq | 26,874,997 | 102,811,561 | 2.42% |
| 2024-08-30 | 3.71 | 3.80 | 3.65 | 3.72 | 3.72 | qfq | 15,665,500 | 58,537,356 | 0.54% |
| 2024-08-29 | 3.62 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 11,916,470 | 43,871,427 | 1.93% |
| 2024-08-28 | 3.60 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 8,719,860 | 31,668,792 | 0.28% |
| 2024-08-27 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | qfq | 8,037,620 | 29,132,464 | -0.28% |
| 2024-08-26 | 3.59 | 3.69 | 3.58 | 3.63 | 3.63 | qfq | 9,291,650 | 33,875,785 | 1.40% |
| 2024-08-23 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 10,181,640 | 36,645,731 | -0.28% |
| 2024-08-22 | 3.66 | 3.67 | 3.59 | 3.59 | 3.59 | qfq | 7,583,190 | 27,458,446 | -1.64% |
| 2024-08-21 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 6,972,340 | 25,441,665 | -0.27% |
| 2024-08-20 | 3.73 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 10,702,832 | 39,457,035 | -2.66% |
| 2024-08-19 | 3.74 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 9,795,675 | 36,839,966 | 1.08% |
| 2024-08-16 | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | qfq | 14,064,429 | 52,679,293 | -1.85% |
| 2024-08-15 | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 10,509,417 | 40,002,178 | 0.53% |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.77 | 3.77 | qfq | 8,673,590 | 32,886,307 | -1.57% |
| 2024-08-13 | 3.78 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 9,783,527 | 37,217,058 | 1.06% |
| 2024-08-12 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 8,650,082 | 32,899,260 | -0.52% |
| 2024-08-09 | 3.86 | 3.89 | 3.81 | 3.81 | 3.81 | qfq | 9,668,340 | 37,266,783 | -0.78% |
| 2024-08-08 | 3.73 | 3.86 | 3.73 | 3.84 | 3.84 | qfq | 10,352,570 | 39,583,127 | 0.26% |
| 2024-08-07 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 10,822,831 | 41,170,297 | 0.26% |
| 2024-08-06 | 3.80 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 9,386,673 | 35,795,563 | 1.06% |
| 2024-08-05 | 3.78 | 3.89 | 3.76 | 3.78 | 3.78 | qfq | 13,544,485 | 51,870,616 | -1.05% |
| 2024-08-02 | 3.81 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 12,332,350 | 47,326,312 | -0.52% |
| 2024-08-01 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 18,665,687 | 71,590,467 | 0.79% |
| 2024-07-31 | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | qfq | 18,640,970 | 70,337,175 | 3.81% |
| 2024-07-30 | 3.62 | 3.67 | 3.60 | 3.67 | 3.67 | qfq | 8,149,112 | 29,680,181 | 1.38% |
| 2024-07-29 | 3.66 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 7,658,900 | 27,773,403 | -1.09% |
| 2024-07-26 | 3.59 | 3.68 | 3.57 | 3.66 | 3.66 | qfq | 9,005,813 | 32,777,129 | 2.52% |
| 2024-07-25 | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 10,673,302 | 38,162,836 | -0.28% |
| 2024-07-24 | 3.61 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 12,536,550 | 45,222,498 | -2.45% |
| 2024-07-23 | 3.72 | 3.75 | 3.65 | 3.67 | 3.67 | qfq | 11,682,100 | 43,211,215 | -1.34% |
| 2024-07-22 | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | qfq | 13,152,460 | 48,854,046 | -0.53% |
| 2024-07-19 | 3.74 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 10,525,260 | 39,320,386 | -0.53% |
| 2024-07-18 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | qfq | 12,653,360 | 47,336,387 | 0.27% |
| 2024-07-17 | 3.75 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 12,074,070 | 45,235,226 | 0.54% |
| 2024-07-16 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 9,098,086 | 33,860,808 | 0.00% |
| 2024-07-15 | 3.80 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 15,033,887 | 56,032,082 | -1.32% |
| 2024-07-12 | 3.74 | 3.80 | 3.69 | 3.78 | 3.78 | qfq | 21,465,660 | 80,730,893 | 2.16% |
| 2024-07-11 | 3.58 | 3.73 | 3.56 | 3.70 | 3.70 | qfq | 23,451,223 | 86,163,939 | 3.93% |
| 2024-07-10 | 3.44 | 3.59 | 3.43 | 3.56 | 3.56 | qfq | 33,516,835 | 118,330,021 | 3.19% |
| 2024-07-09 | 3.38 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 14,320,226 | 48,662,127 | 2.07% |
| 2024-07-08 | 3.46 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 17,170,197 | 58,327,009 | -2.87% |
| 2024-07-05 | 3.45 | 3.48 | 3.40 | 3.48 | 3.48 | qfq | 10,113,730 | 34,874,666 | 0.87% |
| 2024-07-04 | 3.53 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 15,155,180 | 52,607,438 | -1.99% |
| 2024-07-03 | 3.52 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 12,644,980 | 44,771,168 | 0.00% |
| 2024-07-02 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 13,473,470 | 47,526,136 | 0.00% |
| 2024-07-01 | 3.50 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 12,137,486 | 42,460,575 | 0.86% |
| 2024-06-28 | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 14,703,632 | 51,875,496 | -1.13% |
| 2024-06-27 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 10,294,574 | 36,509,651 | -2.49% |
| 2024-06-26 | 3.54 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 9,400,240 | 33,431,742 | 2.26% |
| 2024-06-25 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 10,912,042 | 38,645,424 | 0.57% |
| 2024-06-24 | 3.58 | 3.62 | 3.47 | 3.52 | 3.52 | qfq | 14,826,926 | 52,319,348 | -3.03% |
| 2024-06-21 | 3.63 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 8,747,850 | 31,873,498 | -0.27% |
| 2024-06-20 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 9,043,497 | 33,194,865 | -1.89% |
| 2024-06-19 | 3.72 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 8,098,300 | 30,119,126 | -0.54% |
| 2024-06-18 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 9,116,895 | 33,836,776 | 1.63% |
| 2024-06-17 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 9,205,956 | 33,857,256 | -0.81% |
| 2024-06-14 | 3.71 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 12,326,865 | 45,488,893 | -0.54% |
| 2024-06-13 | 3.78 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 12,314,000 | 45,846,906 | -1.33% |
| 2024-06-12 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | qfq | 10,798,036 | 40,844,885 | -0.53% |
| 2024-06-11 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 12,205,610 | 46,476,266 | -1.81% |
| 2024-06-07 | 3.75 | 3.87 | 3.75 | 3.86 | 3.86 | qfq | 15,735,317 | 59,910,883 | 3.21% |
| 2024-06-06 | 3.83 | 3.85 | 3.71 | 3.74 | 3.74 | qfq | 19,176,502 | 72,002,529 | -1.84% |
| 2024-06-05 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 11,020,241 | 42,278,503 | -1.55% |
| 2024-06-04 | 3.86 | 3.88 | 3.80 | 3.87 | 3.87 | qfq | 12,698,332 | 48,699,464 | 0.26% |
| 2024-06-03 | 3.95 | 3.96 | 3.83 | 3.86 | 3.86 | qfq | 21,790,024 | 84,468,307 | -2.28% |
| 2024-05-31 | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 11,946,910 | 47,348,846 | -0.50% |
| 2024-05-30 | 3.98 | 4.05 | 3.97 | 3.97 | 3.97 | qfq | 13,673,360 | 54,730,660 | -0.25% |
| 2024-05-29 | 3.98 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 14,536,568 | 57,902,957 | -0.25% |
| 2024-05-28 | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | qfq | 16,295,520 | 65,295,245 | -1.72% |
| 2024-05-27 | 4.04 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 16,195,645 | 65,175,799 | 0.50% |
| 2024-05-24 | 4.07 | 4.11 | 4.04 | 4.04 | 4.04 | qfq | 10,256,000 | 41,749,639 | -0.49% |
| 2024-05-23 | 4.19 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 23,260,786 | 95,104,208 | -3.10% |
| 2024-05-22 | 4.23 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 14,175,785 | 59,823,836 | -0.95% |
| 2024-05-21 | 4.29 | 4.31 | 4.22 | 4.23 | 4.23 | qfq | 13,805,299 | 58,757,634 | -1.40% |
| 2024-05-20 | 4.28 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 16,859,896 | 72,728,152 | 0.23% |
| 2024-05-17 | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | qfq | 17,003,236 | 71,998,987 | 1.90% |
| 2024-05-16 | 4.22 | 4.27 | 4.18 | 4.20 | 4.20 | qfq | 13,480,773 | 56,952,384 | -0.47% |
| 2024-05-15 | 4.22 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 11,529,260 | 48,904,092 | -0.71% |
| 2024-05-14 | 4.26 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 15,097,131 | 64,504,466 | -0.47% |
| 2024-05-13 | 4.26 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 16,624,400 | 70,868,627 | -0.93% |
| 2024-05-10 | 4.34 | 4.36 | 4.27 | 4.31 | 4.31 | qfq | 14,627,370 | 62,893,650 | -0.46% |
| 2024-05-09 | 4.30 | 4.38 | 4.28 | 4.33 | 4.33 | qfq | 16,516,949 | 71,755,189 | 0.93% |
| 2024-05-08 | 4.35 | 4.38 | 4.27 | 4.29 | 4.29 | qfq | 20,382,806 | 87,933,105 | -1.38% |
| 2024-05-07 | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | qfq | 27,729,525 | 119,822,640 | 1.64% |
| 2024-05-06 | 4.15 | 4.30 | 4.15 | 4.28 | 4.28 | qfq | 36,533,841 | 155,151,345 | 4.14% |
| 2024-04-30 | 4.20 | 4.23 | 4.03 | 4.11 | 4.11 | qfq | 32,992,050 | 135,405,248 | -3.52% |
| 2024-04-29 | 4.13 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 25,291,123 | 106,544,185 | 3.40% |
| 2024-04-26 | 3.98 | 4.13 | 3.98 | 4.12 | 4.12 | qfq | 20,274,239 | 82,310,988 | 3.26% |
| 2024-04-25 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | qfq | 19,021,162 | 75,996,512 | 1.79% |
| 2024-04-24 | 3.94 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 18,834,750 | 73,549,324 | -0.25% |
| 2024-04-23 | 4.12 | 4.14 | 3.91 | 3.93 | 3.93 | qfq | 36,888,160 | 147,338,828 | -4.61% |
| 2024-04-22 | 4.18 | 4.27 | 4.11 | 4.12 | 4.12 | qfq | 24,336,608 | 101,826,339 | -1.90% |
| 2024-04-19 | 4.14 | 4.28 | 4.11 | 4.20 | 4.20 | qfq | 23,124,526 | 97,640,907 | 1.20% |
| 2024-04-18 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 18,287,085 | 75,919,174 | 0.24% |
| 2024-04-17 | 4.07 | 4.16 | 4.05 | 4.14 | 4.14 | qfq | 20,944,367 | 86,023,318 | 2.22% |
| 2024-04-16 | 4.17 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 26,137,630 | 107,422,868 | -2.88% |
| 2024-04-15 | 4.16 | 4.25 | 4.04 | 4.17 | 4.17 | qfq | 23,993,114 | 99,929,974 | 0.24% |
| 2024-04-12 | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | qfq | 16,124,656 | 67,383,148 | -1.19% |
| 2024-04-11 | 4.19 | 4.28 | 4.15 | 4.21 | 4.21 | qfq | 15,921,826 | 67,145,097 | 0.24% |
| 2024-04-10 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | qfq | 15,478,751 | 65,156,007 | -1.41% |
| 2024-04-09 | 4.21 | 4.27 | 4.20 | 4.26 | 4.26 | qfq | 15,282,439 | 64,856,579 | 1.19% |
| 2024-04-08 | 4.27 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 19,182,851 | 81,870,216 | -1.41% |
| 2024-04-03 | 4.27 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 17,076,768 | 72,868,881 | -0.23% |
| 2024-04-02 | 4.17 | 4.28 | 4.16 | 4.28 | 4.28 | qfq | 25,284,389 | 106,916,228 | 2.64% |
| 2024-04-01 | 4.07 | 4.23 | 4.07 | 4.17 | 4.17 | qfq | 19,345,051 | 80,658,471 | 2.96% |
| 2024-03-29 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 12,460,198 | 50,006,457 | 1.25% |
| 2024-03-28 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 17,086,239 | 68,767,666 | 0.00% |
| 2024-03-27 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | qfq | 14,613,010 | 59,255,679 | -2.68% |
| 2024-03-26 | 4.10 | 4.13 | 4.04 | 4.11 | 4.11 | qfq | 17,015,490 | 69,548,969 | 0.00% |
| 2024-03-25 | 4.18 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 19,274,590 | 80,186,647 | -2.38% |
| 2024-03-22 | 4.30 | 4.32 | 4.19 | 4.21 | 4.21 | qfq | 18,970,673 | 80,316,920 | -1.86% |
| 2024-03-21 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 16,763,530 | 72,049,849 | -0.46% |
| 2024-03-20 | 4.30 | 4.33 | 4.27 | 4.31 | 4.31 | qfq | 16,594,370 | 71,317,901 | 0.00% |
| 2024-03-19 | 4.46 | 4.47 | 4.30 | 4.31 | 4.31 | qfq | 31,228,591 | 136,057,691 | -3.15% |
| 2024-03-18 | 4.45 | 4.57 | 4.41 | 4.45 | 4.45 | qfq | 39,830,895 | 177,928,523 | 1.14% |
| 2024-03-15 | 4.34 | 4.43 | 4.28 | 4.40 | 4.40 | qfq | 35,386,363 | 154,263,999 | 1.85% |
| 2024-03-14 | 4.41 | 4.53 | 4.28 | 4.32 | 4.32 | qfq | 54,356,382 | 238,747,580 | -2.48% |
| 2024-03-13 | 4.12 | 4.53 | 4.08 | 4.43 | 4.43 | qfq | 78,847,613 | 344,207,479 | 7.52% |
| 2024-03-12 | 4.13 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 18,891,081 | 77,746,475 | -0.48% |
| 2024-03-11 | 4.09 | 4.14 | 4.06 | 4.14 | 4.14 | qfq | 14,625,225 | 59,857,628 | 0.98% |
| 2024-03-08 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 12,449,286 | 50,864,899 | 0.00% |
| 2024-03-07 | 4.12 | 4.20 | 4.10 | 4.10 | 4.10 | qfq | 18,681,070 | 77,394,775 | 0.00% |
| 2024-03-06 | 4.10 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 13,871,270 | 56,864,397 | 0.00% |
| 2024-03-05 | 4.14 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 17,426,510 | 71,693,514 | -0.97% |
| 2024-03-04 | 4.22 | 4.23 | 4.11 | 4.14 | 4.14 | qfq | 19,224,751 | 79,830,870 | -1.66% |
| 2024-03-01 | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | qfq | 19,006,672 | 79,795,595 | 0.72% |
| 2024-02-29 | 4.10 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 25,722,600 | 106,903,880 | 1.95% |
| 2024-02-28 | 4.13 | 4.24 | 4.10 | 4.10 | 4.10 | qfq | 37,471,858 | 156,326,874 | -0.73% |
| 2024-02-27 | 4.10 | 4.13 | 4.07 | 4.13 | 4.13 | qfq | 22,631,504 | 92,791,690 | 0.98% |
| 2024-02-26 | 4.09 | 4.15 | 4.07 | 4.09 | 4.09 | qfq | 21,452,233 | 88,005,253 | -0.49% |
| 2024-02-23 | 4.14 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 23,281,780 | 95,215,623 | -0.72% |
| 2024-02-22 | 4.11 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 18,450,116 | 76,323,934 | 0.00% |
| 2024-02-21 | 4.04 | 4.26 | 4.00 | 4.14 | 4.14 | qfq | 31,130,356 | 129,364,097 | 2.22% |
| 2024-02-20 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 21,727,116 | 87,853,218 | -1.22% |
| 2024-02-19 | 4.27 | 4.28 | 4.01 | 4.10 | 4.10 | qfq | 46,790,157 | 192,032,744 | -3.98% |
| 2024-02-08 | 4.22 | 4.49 | 4.15 | 4.27 | 4.27 | qfq | 58,190,618 | 253,667,069 | 3.14% |
| 2024-02-07 | 3.76 | 4.14 | 3.76 | 4.14 | 4.14 | qfq | 53,723,106 | 216,802,621 | 10.11% |
| 2024-02-06 | 3.43 | 3.77 | 3.36 | 3.76 | 3.76 | qfq | 33,650,109 | 120,036,210 | 8.36% |
| 2024-02-05 | 3.64 | 3.65 | 3.34 | 3.47 | 3.47 | qfq | 35,858,356 | 125,329,597 | -5.96% |
| 2024-02-02 | 3.86 | 3.91 | 3.55 | 3.69 | 3.69 | qfq | 33,520,417 | 124,903,964 | -4.40% |
| 2024-02-01 | 3.93 | 3.98 | 3.85 | 3.86 | 3.86 | qfq | 18,422,931 | 71,930,507 | -2.28% |
| 2024-01-31 | 4.05 | 4.10 | 3.92 | 3.95 | 3.95 | qfq | 19,419,500 | 77,862,118 | -3.42% |
| 2024-01-30 | 4.20 | 4.20 | 4.07 | 4.09 | 4.09 | qfq | 21,120,887 | 87,494,078 | -3.08% |
| 2024-01-29 | 4.29 | 4.38 | 4.21 | 4.22 | 4.22 | qfq | 25,727,965 | 109,773,996 | -1.86% |
| 2024-01-26 | 4.25 | 4.34 | 4.21 | 4.30 | 4.30 | qfq | 24,669,640 | 105,843,991 | 1.18% |
| 2024-01-25 | 4.00 | 4.25 | 3.98 | 4.25 | 4.25 | qfq | 31,531,008 | 131,588,370 | 6.25% |
| 2024-01-24 | 3.85 | 4.00 | 3.82 | 4.00 | 4.00 | qfq | 17,501,710 | 68,363,007 | 3.90% |
| 2024-01-23 | 3.78 | 3.88 | 3.73 | 3.85 | 3.85 | qfq | 14,514,274 | 55,305,867 | 1.85% |
| 2024-01-22 | 3.98 | 3.99 | 3.76 | 3.78 | 3.78 | qfq | 18,539,290 | 71,782,541 | -5.50% |
| 2024-01-19 | 3.98 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 12,752,515 | 51,141,613 | 0.25% |
| 2024-01-18 | 4.05 | 4.07 | 3.90 | 3.99 | 3.99 | qfq | 26,494,100 | 105,182,265 | -1.97% |
| 2024-01-17 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | qfq | 17,349,124 | 71,675,384 | -2.16% |
| 2024-01-16 | 4.20 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 17,141,194 | 71,424,931 | -0.95% |
| 2024-01-15 | 4.18 | 4.23 | 4.14 | 4.20 | 4.20 | qfq | 15,854,180 | 66,600,797 | -2.78% |
| 2024-01-12 | 4.29 | 4.38 | 4.29 | 4.32 | 4.32 | qfq | 12,202,122 | 53,000,962 | 0.23% |
| 2024-01-11 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | qfq | 11,283,630 | 48,243,709 | 1.41% |
| 2024-01-10 | 4.23 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 10,896,205 | 46,166,659 | 0.00% |
| 2024-01-09 | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 11,500,900 | 48,983,552 | -0.70% |
| 2024-01-08 | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | qfq | 15,657,600 | 67,590,271 | -2.73% |
| 2024-01-05 | 4.44 | 4.47 | 4.38 | 4.40 | 4.40 | qfq | 9,698,671 | 42,967,472 | -0.90% |
| 2024-01-04 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 9,750,480 | 43,342,039 | -0.67% |
| 2024-01-03 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | qfq | 14,888,140 | 66,576,215 | 1.13% |
| 2024-01-02 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | qfq | 10,721,644 | 47,567,251 | 0.00% |
| 2023-12-29 | 4.43 | 4.47 | 4.41 | 4.42 | 4.42 | qfq | 8,014,699 | 35,570,288 | -0.23% |
| 2023-12-28 | 4.29 | 4.44 | 4.27 | 4.43 | 4.43 | qfq | 15,969,275 | 69,898,406 | 3.26% |
| 2023-12-27 | 4.30 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 7,883,205 | 33,759,315 | -0.23% |
| 2023-12-26 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | qfq | 9,353,500 | 40,512,005 | -0.46% |
| 2023-12-25 | 4.34 | 4.35 | 4.29 | 4.32 | 4.32 | qfq | 9,328,320 | 40,234,750 | -0.69% |
| 2023-12-22 | 4.29 | 4.39 | 4.25 | 4.35 | 4.35 | qfq | 18,509,280 | 80,042,849 | 0.93% |
| 2023-12-21 | 4.25 | 4.33 | 4.21 | 4.31 | 4.31 | qfq | 12,438,314 | 53,188,992 | 0.70% |
| 2023-12-20 | 4.30 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 12,038,559 | 51,884,319 | -0.70% |
| 2023-12-19 | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 11,096,490 | 47,791,141 | -0.23% |
| 2023-12-18 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 17,288,711 | 75,305,807 | -2.26% |
| 2023-12-15 | 4.46 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 12,127,827 | 53,893,320 | -0.45% |
| 2023-12-14 | 4.47 | 4.51 | 4.44 | 4.44 | 4.44 | qfq | 11,084,360 | 49,588,269 | -0.22% |
| 2023-12-13 | 4.52 | 4.53 | 4.45 | 4.45 | 4.45 | qfq | 12,557,600 | 56,379,374 | -1.77% |
| 2023-12-12 | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | qfq | 10,030,900 | 45,379,558 | 0.00% |
| 2023-12-11 | 4.46 | 4.54 | 4.42 | 4.53 | 4.53 | qfq | 17,783,307 | 79,748,088 | 1.12% |
| 2023-12-08 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 16,531,979 | 74,423,838 | -1.32% |
| 2023-12-07 | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | qfq | 10,636,768 | 48,175,925 | 0.00% |
| 2023-12-06 | 4.47 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 15,044,157 | 68,154,420 | 1.57% |
| 2023-12-05 | 4.59 | 4.60 | 4.46 | 4.47 | 4.47 | qfq | 17,102,595 | 77,378,705 | -2.61% |
| 2023-12-04 | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | qfq | 10,472,986 | 48,212,197 | -0.86% |
| 2023-12-01 | 4.57 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 17,036,708 | 78,389,040 | 1.31% |
| 2023-11-30 | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | qfq | 21,578,337 | 99,425,620 | -2.14% |
| 2023-11-29 | 4.73 | 4.74 | 4.67 | 4.67 | 4.67 | qfq | 10,360,031 | 48,657,977 | -1.48% |
| 2023-11-28 | 4.74 | 4.74 | 4.68 | 4.74 | 4.74 | qfq | 9,442,135 | 44,566,176 | 0.21% |
| 2023-11-27 | 4.80 | 4.82 | 4.72 | 4.73 | 4.73 | qfq | 14,982,360 | 71,266,529 | -1.87% |
| 2023-11-24 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | qfq | 7,922,761 | 38,226,235 | -0.41% |
| 2023-11-23 | 4.82 | 4.86 | 4.79 | 4.84 | 4.84 | qfq | 9,513,280 | 45,894,096 | 0.41% |
| 2023-11-22 | 4.86 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 9,568,163 | 46,440,096 | -1.23% |
| 2023-11-21 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 14,987,773 | 73,207,565 | 0.62% |
| 2023-11-20 | 4.84 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 12,332,362 | 59,605,151 | 0.41% |
| 2023-11-17 | 4.79 | 4.83 | 4.78 | 4.83 | 4.83 | qfq | 8,899,838 | 42,797,358 | 0.63% |
| 2023-11-16 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | qfq | 11,092,230 | 53,480,905 | -1.44% |
| 2023-11-15 | 4.82 | 4.88 | 4.81 | 4.87 | 4.87 | qfq | 19,400,372 | 94,066,943 | 1.67% |
| 2023-11-14 | 4.82 | 4.84 | 4.78 | 4.79 | 4.79 | qfq | 14,646,840 | 70,342,783 | -0.62% |
| 2023-11-13 | 4.84 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 20,873,793 | 100,602,812 | -0.21% |
| 2023-11-10 | 4.86 | 4.88 | 4.82 | 4.83 | 4.83 | qfq | 8,689,330 | 42,031,740 | -1.02% |
| 2023-11-09 | 4.88 | 4.93 | 4.86 | 4.88 | 4.88 | qfq | 10,508,280 | 51,450,027 | 0.00% |
| 2023-11-08 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | qfq | 10,955,350 | 53,764,454 | -1.41% |
| 2023-11-07 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | qfq | 9,585,100 | 47,495,713 | -0.80% |
| 2023-11-06 | 4.94 | 5.00 | 4.93 | 4.99 | 4.99 | qfq | 13,572,138 | 67,397,599 | 1.22% |
| 2023-11-03 | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | qfq | 9,110,500 | 45,166,021 | -0.60% |
| 2023-11-02 | 5.00 | 5.01 | 4.94 | 4.96 | 4.96 | qfq | 10,025,500 | 49,893,653 | -0.40% |
| 2023-11-01 | 5.00 | 5.01 | 4.94 | 4.98 | 4.98 | qfq | 5,912,220 | 29,406,763 | 0.20% |
| 2023-10-31 | 5.00 | 5.02 | 4.94 | 4.97 | 4.97 | qfq | 7,244,510 | 36,001,985 | -0.40% |
| 2023-10-30 | 4.96 | 5.02 | 4.92 | 4.99 | 4.99 | qfq | 11,906,200 | 59,479,232 | 0.60% |
| 2023-10-27 | 4.87 | 4.99 | 4.86 | 4.96 | 4.96 | qfq | 10,652,131 | 52,652,471 | 1.43% |
| 2023-10-26 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 9,233,690 | 44,919,674 | 0.20% |
| 2023-10-25 | 4.85 | 4.93 | 4.83 | 4.88 | 4.88 | qfq | 13,527,673 | 66,210,224 | 1.46% |
| 2023-10-24 | 4.75 | 4.83 | 4.71 | 4.81 | 4.81 | qfq | 10,542,413 | 50,307,196 | 1.26% |
| 2023-10-23 | 4.86 | 4.86 | 4.72 | 4.75 | 4.75 | qfq | 11,320,073 | 54,004,744 | -2.26% |
| 2023-10-20 | 4.84 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 9,354,600 | 45,468,347 | 0.00% |
| 2023-10-19 | 4.90 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 11,715,600 | 57,099,760 | -1.42% |
| 2023-10-18 | 5.02 | 5.03 | 4.93 | 4.93 | 4.93 | qfq | 11,603,441 | 57,646,233 | -1.79% |
| 2023-10-17 | 5.01 | 5.06 | 5.01 | 5.02 | 5.02 | qfq | 6,379,670 | 32,087,588 | 0.20% |
| 2023-10-16 | 5.01 | 5.05 | 4.97 | 5.01 | 5.01 | qfq | 7,451,300 | 37,313,793 | 0.00% |
| 2023-10-13 | 5.06 | 5.07 | 5.00 | 5.01 | 5.01 | qfq | 8,152,828 | 40,968,240 | -1.18% |
| 2023-10-12 | 4.99 | 5.08 | 4.99 | 5.07 | 5.07 | qfq | 15,241,198 | 76,838,142 | 2.22% |
| 2023-10-11 | 4.96 | 5.01 | 4.96 | 4.96 | 4.96 | qfq | 7,942,586 | 39,566,316 | 0.20% |
| 2023-10-10 | 5.02 | 5.06 | 4.94 | 4.95 | 4.95 | qfq | 12,380,452 | 61,661,438 | -1.39% |
| 2023-10-09 | 5.03 | 5.06 | 4.99 | 5.02 | 5.02 | qfq | 7,902,860 | 39,734,902 | -0.20% |
| 2023-09-28 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | qfq | 7,762,283 | 39,141,800 | 0.40% |
| 2023-09-27 | 4.98 | 5.05 | 4.98 | 5.01 | 5.01 | qfq | 8,547,390 | 42,909,589 | 0.40% |
| 2023-09-26 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 13,115,891 | 65,801,969 | -1.38% |
| 2023-09-25 | 5.10 | 5.11 | 5.05 | 5.06 | 5.06 | qfq | 10,934,790 | 55,431,219 | -0.98% |
| 2023-09-22 | 5.08 | 5.13 | 5.06 | 5.11 | 5.11 | qfq | 11,864,766 | 60,344,759 | 0.39% |
| 2023-09-21 | 5.15 | 5.17 | 5.08 | 5.09 | 5.09 | qfq | 10,439,320 | 53,403,942 | -1.36% |
| 2023-09-20 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 5,700,100 | 29,393,980 | -0.19% |
| 2023-09-19 | 5.12 | 5.19 | 5.11 | 5.17 | 5.17 | qfq | 8,686,358 | 44,790,465 | 0.78% |
| 2023-09-18 | 5.17 | 5.17 | 5.09 | 5.13 | 5.13 | qfq | 14,486,637 | 74,185,848 | -1.35% |
| 2023-09-15 | 5.20 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 14,474,167 | 75,012,085 | 0.39% |
| 2023-09-14 | 5.19 | 5.20 | 5.14 | 5.18 | 5.18 | qfq | 8,744,500 | 45,243,239 | 0.19% |
| 2023-09-13 | 5.24 | 5.24 | 5.14 | 5.17 | 5.17 | qfq | 8,857,241 | 45,926,300 | -1.15% |
| 2023-09-12 | 5.17 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 12,484,160 | 65,307,467 | 0.97% |
| 2023-09-11 | 5.07 | 5.21 | 5.06 | 5.18 | 5.18 | qfq | 19,155,378 | 98,886,656 | 2.37% |
| 2023-09-08 | 5.07 | 5.09 | 5.05 | 5.06 | 5.06 | qfq | 9,084,228 | 46,032,496 | -0.39% |
| 2023-09-07 | 5.16 | 5.16 | 5.07 | 5.08 | 5.08 | qfq | 9,898,791 | 50,519,692 | -1.55% |
| 2023-09-06 | 5.16 | 5.17 | 5.11 | 5.16 | 5.16 | qfq | 9,538,621 | 49,059,568 | -0.19% |
| 2023-09-05 | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 12,079,490 | 62,560,362 | -1.34% |
| 2023-09-04 | 5.11 | 5.31 | 5.11 | 5.24 | 5.24 | qfq | 23,403,346 | 122,502,651 | 2.54% |
| 2023-09-01 | 5.04 | 5.17 | 5.03 | 5.11 | 5.11 | qfq | 13,922,780 | 71,166,563 | 1.59% |
| 2023-08-31 | 5.15 | 5.19 | 5.02 | 5.03 | 5.03 | qfq | 18,995,780 | 96,622,299 | -2.71% |
| 2023-08-30 | 5.25 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 11,357,402 | 59,084,821 | -1.15% |
| 2023-08-29 | 5.15 | 5.25 | 5.14 | 5.23 | 5.23 | qfq | 14,085,620 | 73,229,178 | 1.55% |
| 2023-08-28 | 5.34 | 5.36 | 5.15 | 5.15 | 5.15 | qfq | 26,089,808 | 137,420,896 | 0.39% |
| 2023-08-25 | 5.14 | 5.22 | 5.09 | 5.13 | 5.13 | qfq | 11,036,772 | 56,832,014 | -0.19% |
| 2023-08-24 | 5.22 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 11,610,820 | 60,024,410 | -1.72% |
| 2023-08-23 | 5.32 | 5.32 | 5.22 | 5.23 | 5.23 | qfq | 7,535,501 | 39,667,178 | -1.69% |
| 2023-08-22 | 5.32 | 5.35 | 5.21 | 5.32 | 5.32 | qfq | 11,931,140 | 63,014,720 | -0.19% |
| 2023-08-21 | 5.36 | 5.40 | 5.31 | 5.33 | 5.33 | qfq | 8,626,277 | 46,208,885 | -0.56% |
| 2023-08-18 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | qfq | 8,409,540 | 45,469,431 | -0.92% |
| 2023-08-17 | 5.39 | 5.43 | 5.34 | 5.41 | 5.41 | qfq | 7,385,940 | 39,739,015 | 0.19% |
| 2023-08-16 | 5.41 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 10,285,150 | 55,603,448 | -0.18% |
| 2023-08-15 | 5.47 | 5.48 | 5.39 | 5.41 | 5.41 | qfq | 7,119,343 | 38,604,653 | -1.28% |
| 2023-08-14 | 5.44 | 5.48 | 5.38 | 5.48 | 5.48 | qfq | 9,649,220 | 52,312,070 | 0.37% |
| 2023-08-11 | 5.59 | 5.60 | 5.46 | 5.46 | 5.46 | qfq | 12,517,650 | 69,081,616 | -1.97% |
| 2023-08-10 | 5.54 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 10,082,261 | 56,119,744 | 0.72% |
| 2023-08-09 | 5.58 | 5.59 | 5.51 | 5.53 | 5.53 | qfq | 9,171,815 | 50,839,743 | -1.07% |
| 2023-08-08 | 5.60 | 5.62 | 5.54 | 5.59 | 5.59 | qfq | 12,555,211 | 69,996,666 | -0.36% |
| 2023-08-07 | 5.68 | 5.69 | 5.58 | 5.61 | 5.61 | qfq | 14,925,010 | 83,647,295 | -1.06% |
| 2023-08-04 | 5.74 | 5.77 | 5.66 | 5.67 | 5.67 | qfq | 13,875,350 | 79,193,956 | -0.87% |
| 2023-08-03 | 5.79 | 5.79 | 5.68 | 5.72 | 5.72 | qfq | 16,370,150 | 93,477,113 | -1.21% |
| 2023-08-02 | 5.76 | 5.81 | 5.73 | 5.79 | 5.79 | qfq | 12,059,189 | 69,481,014 | 0.35% |
| 2023-08-01 | 5.74 | 5.80 | 5.70 | 5.77 | 5.77 | qfq | 13,439,383 | 77,339,385 | 0.35% |
| 2023-07-31 | 5.73 | 5.79 | 5.72 | 5.75 | 5.75 | qfq | 11,083,000 | 63,865,078 | 0.52% |
| 2023-07-28 | 5.60 | 5.73 | 5.57 | 5.72 | 5.72 | qfq | 11,385,304 | 64,645,979 | 1.96% |
| 2023-07-27 | 5.62 | 5.67 | 5.59 | 5.61 | 5.61 | qfq | 8,534,979 | 48,113,087 | 0.18% |
| 2023-07-26 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | qfq | 6,866,232 | 38,355,234 | 0.18% |
| 2023-07-25 | 5.47 | 5.60 | 5.47 | 5.59 | 5.59 | qfq | 12,007,224 | 66,724,804 | 2.76% |
| 2023-07-24 | 5.49 | 5.50 | 5.43 | 5.44 | 5.44 | qfq | 6,967,400 | 38,066,577 | -1.09% |
| 2023-07-21 | 5.49 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 5,473,933 | 30,117,812 | 0.18% |
| 2023-07-20 | 5.50 | 5.55 | 5.48 | 5.49 | 5.49 | qfq | 6,881,704 | 37,978,273 | -0.54% |
| 2023-07-19 | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | qfq | 6,784,885 | 37,299,735 | 0.36% |
| 2023-07-18 | 5.43 | 5.52 | 5.38 | 5.50 | 5.50 | qfq | 11,674,136 | 63,794,615 | 1.85% |
| 2023-07-17 | 5.42 | 5.42 | 5.34 | 5.40 | 5.40 | qfq | 19,972,501 | 107,479,631 | -2.35% |