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
海南机场600515.SH
最近收盘价2.722026-07-17
最近交易日2026-07-17
成交量（股）118,688,773
成交额（元）328,724,279
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.005 | — | — | — | 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 | 2.81 | 2.85 | 2.72 | 2.72 | 2.72 | qfq | 118,688,773 | 328,724,279 | -3.20% |
| 2026-07-16 | 2.78 | 2.84 | 2.75 | 2.81 | 2.81 | qfq | 101,529,077 | 284,919,162 | 0.72% |
| 2026-07-15 | 2.71 | 2.83 | 2.70 | 2.79 | 2.79 | qfq | 143,245,585 | 400,437,885 | 2.57% |
| 2026-07-14 | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | qfq | 87,871,954 | 237,180,411 | 1.12% |
| 2026-07-13 | 2.79 | 2.82 | 2.67 | 2.69 | 2.69 | qfq | 134,550,001 | 365,388,471 | -4.27% |
| 2026-07-10 | 2.71 | 2.84 | 2.67 | 2.81 | 2.81 | qfq | 142,984,220 | 398,213,485 | 3.69% |
| 2026-07-09 | 2.73 | 2.74 | 2.67 | 2.71 | 2.71 | qfq | 84,561,208 | 228,560,273 | -0.73% |
| 2026-07-08 | 2.74 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 76,972,500 | 210,834,098 | -0.36% |
| 2026-07-07 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 76,196,088 | 210,244,301 | -2.14% |
| 2026-07-06 | 2.79 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 72,269,721 | 202,298,336 | 0.36% |
| 2026-07-03 | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 86,683,228 | 242,969,369 | 0.00% |
| 2026-07-02 | 2.82 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 121,250,864 | 340,420,625 | -0.36% |
| 2026-07-01 | 2.74 | 2.83 | 2.72 | 2.80 | 2.80 | qfq | 110,630,719 | 308,743,909 | 2.19% |
| 2026-06-30 | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | qfq | 92,327,948 | 251,142,097 | 0.37% |
| 2026-06-29 | 2.70 | 2.75 | 2.64 | 2.73 | 2.73 | qfq | 116,862,003 | 316,648,308 | 0.37% |
| 2026-06-26 | 2.80 | 2.81 | 2.72 | 2.72 | 2.72 | qfq | 103,419,647 | 286,231,722 | -3.55% |
| 2026-06-25 | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 119,643,714 | 335,482,694 | 1.44% |
| 2026-06-24 | 2.85 | 2.86 | 2.76 | 2.78 | 2.78 | qfq | 98,226,974 | 274,660,444 | -2.46% |
| 2026-06-23 | 2.86 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 138,804,242 | 400,834,278 | 0.00% |
| 2026-06-22 | 2.85 | 2.86 | 2.74 | 2.85 | 2.85 | qfq | 144,137,870 | 402,207,927 | 0.00% |
| 2026-06-18 | 2.91 | 2.94 | 2.85 | 2.85 | 2.85 | qfq | 107,839,503 | 310,608,866 | -2.40% |
| 2026-06-17 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 85,765,387 | 251,908,259 | -2.67% |
| 2026-06-16 | 2.99 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 94,031,207 | 279,783,893 | 0.33% |
| 2026-06-15 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 131,087,641 | 395,194,119 | 0.34% |
| 2026-06-12 | 2.94 | 2.98 | 2.90 | 2.98 | 2.98 | qfq | 162,991,397 | 480,889,001 | 2.05% |
| 2026-06-11 | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 105,196,591 | 306,108,990 | -1.35% |
| 2026-06-10 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 80,606,125 | 238,902,989 | -1.33% |
| 2026-06-09 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 69,478,149 | 207,772,362 | 0.33% |
| 2026-06-08 | 3.04 | 3.10 | 2.97 | 2.99 | 2.99 | qfq | 99,544,991 | 300,845,908 | -2.92% |
| 2026-06-05 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | qfq | 95,303,482 | 294,677,012 | 0.98% |
| 2026-06-04 | 3.10 | 3.13 | 3.03 | 3.05 | 3.05 | qfq | 89,161,825 | 273,238,211 | -1.93% |
| 2026-06-03 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | qfq | 75,129,171 | 234,314,193 | -1.27% |
| 2026-06-02 | 3.19 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 81,931,490 | 258,142,613 | -1.56% |
| 2026-06-01 | 3.20 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 88,612,974 | 282,319,373 | -0.31% |
| 2026-05-29 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 126,413,256 | 408,535,540 | 1.58% |
| 2026-05-28 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 64,865,852 | 204,751,691 | 0.00% |
| 2026-05-27 | 3.21 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 80,666,451 | 255,838,280 | -2.17% |
| 2026-05-26 | 3.25 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 76,980,447 | 249,007,537 | -1.22% |
| 2026-05-25 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 87,822,586 | 287,324,905 | 1.55% |
| 2026-05-22 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 77,467,580 | 248,453,646 | -0.31% |
| 2026-05-21 | 3.28 | 3.35 | 3.23 | 3.23 | 3.23 | qfq | 95,289,294 | 313,762,713 | -1.22% |
| 2026-05-20 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 61,648,569 | 201,153,358 | -0.91% |
| 2026-05-19 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 70,274,424 | 231,282,522 | 0.30% |
| 2026-05-18 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 76,246,616 | 250,435,036 | 0.30% |
| 2026-05-15 | 3.36 | 3.38 | 3.27 | 3.28 | 3.28 | qfq | 119,173,195 | 393,826,968 | -2.67% |
| 2026-05-14 | 3.49 | 3.52 | 3.36 | 3.37 | 3.37 | qfq | 131,053,741 | 446,733,376 | -3.16% |
| 2026-05-13 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 105,113,627 | 364,844,341 | 0.58% |
| 2026-05-12 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 83,907,292 | 290,639,835 | -1.14% |
| 2026-05-11 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 131,827,942 | 460,924,618 | -1.41% |
| 2026-05-08 | 3.46 | 3.58 | 3.45 | 3.55 | 3.55 | qfq | 153,596,226 | 543,517,959 | 2.01% |
| 2026-05-07 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 106,367,284 | 372,186,844 | -0.85% |
| 2026-05-06 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | qfq | 147,333,393 | 519,367,559 | -2.77% |
| 2026-04-30 | 3.54 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 122,097,462 | 439,720,933 | 1.69% |
| 2026-04-29 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 71,785,017 | 254,486,808 | 0.00% |
| 2026-04-28 | 3.51 | 3.60 | 3.50 | 3.55 | 3.55 | qfq | 160,677,593 | 572,125,571 | 2.01% |
| 2026-04-27 | 3.42 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 87,932,268 | 302,421,401 | 2.05% |
| 2026-04-24 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 71,459,484 | 243,462,210 | 0.00% |
| 2026-04-23 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 115,425,759 | 396,564,919 | -2.29% |
| 2026-04-22 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 166,502,222 | 584,803,732 | -3.86% |
| 2026-04-21 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 66,883,132 | 242,553,714 | -0.27% |
| 2026-04-20 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | qfq | 63,822,647 | 231,202,865 | 0.28% |
| 2026-04-17 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 63,508,730 | 229,593,175 | 0.00% |
| 2026-04-16 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | qfq | 47,087,223 | 170,626,829 | 0.28% |
| 2026-04-15 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | qfq | 69,475,757 | 253,482,626 | -1.63% |
| 2026-04-14 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | qfq | 67,385,103 | 245,647,543 | 1.10% |
| 2026-04-13 | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | qfq | 48,681,829 | 177,093,666 | 0.28% |
| 2026-04-10 | 3.63 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 53,752,462 | 195,948,964 | 0.55% |
| 2026-04-09 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | qfq | 74,978,637 | 273,303,806 | -2.96% |
| 2026-04-08 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 112,291,008 | 415,106,160 | 4.49% |
| 2026-04-07 | 3.52 | 3.56 | 3.49 | 3.56 | 3.56 | qfq | 47,288,119 | 167,325,370 | 0.85% |
| 2026-04-03 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 53,153,496 | 188,600,180 | -2.22% |
| 2026-04-02 | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 66,383,988 | 240,376,180 | -1.37% |
| 2026-04-01 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 66,318,854 | 242,675,802 | 1.10% |
| 2026-03-31 | 3.67 | 3.72 | 3.62 | 3.62 | 3.62 | qfq | 72,150,565 | 264,394,017 | -1.36% |
| 2026-03-30 | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | qfq | 65,311,394 | 238,380,193 | -0.54% |
| 2026-03-27 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | qfq | 85,012,664 | 311,237,871 | 2.22% |
| 2026-03-26 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 65,174,602 | 237,879,191 | -1.90% |
| 2026-03-25 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 79,771,074 | 292,191,274 | 1.38% |
| 2026-03-24 | 3.62 | 3.64 | 3.52 | 3.63 | 3.63 | qfq | 119,703,031 | 429,811,559 | 1.68% |
| 2026-03-23 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 130,580,324 | 470,562,796 | -3.51% |
| 2026-03-20 | 3.77 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 74,231,928 | 277,770,597 | -1.33% |
| 2026-03-19 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 86,663,281 | 326,961,425 | -2.60% |
| 2026-03-18 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 92,799,546 | 356,522,465 | -1.53% |
| 2026-03-17 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 99,957,727 | 394,614,782 | 0.00% |
| 2026-03-16 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 76,010,392 | 296,350,373 | 0.51% |
| 2026-03-13 | 3.93 | 3.97 | 3.88 | 3.89 | 3.89 | qfq | 94,855,278 | 372,724,332 | -1.27% |
| 2026-03-12 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | qfq | 73,863,671 | 291,623,990 | -0.76% |
| 2026-03-11 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 74,003,828 | 293,203,297 | 0.00% |
| 2026-03-10 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 70,747,122 | 282,220,211 | 0.51% |
| 2026-03-09 | 4.02 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 122,958,298 | 485,631,378 | -2.71% |
| 2026-03-06 | 4.01 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 79,393,872 | 320,366,185 | 1.00% |
| 2026-03-05 | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 89,039,131 | 360,157,305 | 0.00% |
| 2026-03-04 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 95,958,099 | 385,696,649 | -0.25% |
| 2026-03-03 | 4.13 | 4.19 | 4.03 | 4.03 | 4.03 | qfq | 132,105,537 | 540,380,685 | -1.95% |
| 2026-03-02 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 161,594,881 | 664,926,736 | -3.29% |
| 2026-02-27 | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 78,936,225 | 335,774,667 | -0.23% |
| 2026-02-26 | 4.37 | 4.38 | 4.23 | 4.26 | 4.26 | qfq | 155,296,135 | 664,721,381 | -2.74% |
| 2026-02-25 | 4.34 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 122,177,968 | 536,911,240 | 1.15% |
| 2026-02-24 | 4.47 | 4.48 | 4.28 | 4.33 | 4.33 | qfq | 157,737,421 | 685,599,189 | -3.35% |
| 2026-02-13 | 4.47 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 101,724,203 | 456,842,196 | 0.67% |
| 2026-02-12 | 4.52 | 4.58 | 4.45 | 4.45 | 4.45 | qfq | 96,097,892 | 430,924,721 | -1.98% |
| 2026-02-11 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 81,297,821 | 369,635,805 | -0.44% |
| 2026-02-10 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 86,088,377 | 391,669,089 | -0.87% |
| 2026-02-09 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 108,047,584 | 496,003,347 | 1.32% |
| 2026-02-06 | 4.54 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 133,546,244 | 601,857,076 | -1.09% |
| 2026-02-05 | 4.58 | 4.66 | 4.55 | 4.59 | 4.59 | qfq | 148,244,407 | 681,753,151 | -0.43% |
| 2026-02-04 | 4.50 | 4.62 | 4.47 | 4.61 | 4.61 | qfq | 159,477,862 | 729,243,997 | 2.22% |
| 2026-02-03 | 4.46 | 4.52 | 4.43 | 4.51 | 4.51 | qfq | 107,879,488 | 483,147,276 | 1.81% |
| 2026-02-02 | 4.46 | 4.59 | 4.42 | 4.43 | 4.43 | qfq | 138,212,796 | 621,712,019 | -1.12% |
| 2026-01-30 | 4.52 | 4.61 | 4.47 | 4.48 | 4.48 | qfq | 148,394,947 | 672,243,192 | -0.88% |
| 2026-01-29 | 4.46 | 4.53 | 4.42 | 4.52 | 4.52 | qfq | 128,087,678 | 575,978,851 | 0.89% |
| 2026-01-28 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 122,520,315 | 549,874,739 | -0.67% |
| 2026-01-27 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | qfq | 131,217,420 | 587,638,070 | -0.22% |
| 2026-01-26 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | qfq | 236,664,204 | 1,079,410,831 | -3.83% |
| 2026-01-23 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 143,053,912 | 670,932,255 | 1.08% |
| 2026-01-22 | 4.67 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 99,637,392 | 463,978,061 | 0.00% |
| 2026-01-21 | 4.66 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 112,469,946 | 523,190,686 | -1.27% |
| 2026-01-20 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | qfq | 167,911,448 | 789,954,418 | -1.88% |
| 2026-01-19 | 4.63 | 4.81 | 4.62 | 4.80 | 4.80 | qfq | 258,221,031 | 1,222,870,835 | 4.35% |
| 2026-01-16 | 4.59 | 4.65 | 4.54 | 4.60 | 4.60 | qfq | 130,671,105 | 599,612,477 | 0.88% |
| 2026-01-15 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 167,373,784 | 767,537,437 | -1.94% |
| 2026-01-14 | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | qfq | 256,963,214 | 1,210,044,907 | -2.52% |
| 2026-01-13 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | qfq | 197,619,400 | 953,115,672 | -3.25% |
| 2026-01-12 | 4.88 | 4.96 | 4.85 | 4.93 | 4.93 | qfq | 202,423,338 | 991,168,832 | 0.41% |
| 2026-01-09 | 4.90 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 152,092,426 | 748,716,168 | 0.00% |
| 2026-01-08 | 4.96 | 5.00 | 4.89 | 4.91 | 4.91 | qfq | 189,688,344 | 934,696,105 | -1.41% |
| 2026-01-07 | 5.05 | 5.14 | 4.96 | 4.98 | 4.98 | qfq | 217,269,251 | 1,094,658,495 | -1.78% |
| 2026-01-06 | 5.05 | 5.14 | 5.02 | 5.07 | 5.07 | qfq | 196,955,760 | 999,737,237 | -0.20% |
| 2026-01-05 | 5.26 | 5.26 | 5.02 | 5.08 | 5.08 | qfq | 260,638,254 | 1,326,546,746 | -4.69% |
| 2025-12-31 | 5.16 | 5.43 | 5.08 | 5.33 | 5.33 | qfq | 293,267,271 | 1,538,156,949 | 3.50% |
| 2025-12-30 | 5.30 | 5.38 | 5.15 | 5.15 | 5.15 | qfq | 272,776,529 | 1,418,134,608 | -4.45% |
| 2025-12-29 | 5.56 | 5.65 | 5.37 | 5.39 | 5.39 | qfq | 412,443,730 | 2,261,313,339 | -2.71% |
| 2025-12-26 | 5.23 | 5.68 | 5.21 | 5.54 | 5.54 | qfq | 535,377,189 | 2,943,130,281 | 4.92% |
| 2025-12-25 | 5.55 | 5.56 | 5.27 | 5.28 | 5.28 | qfq | 417,965,596 | 2,258,695,716 | -2.76% |
| 2025-12-24 | 5.26 | 5.53 | 5.14 | 5.43 | 5.43 | qfq | 477,276,729 | 2,535,740,098 | 0.74% |
| 2025-12-23 | 5.62 | 5.76 | 5.32 | 5.39 | 5.39 | qfq | 703,066,383 | 3,866,263,925 | 2.67% |
| 2025-12-22 | 4.93 | 5.25 | 4.88 | 5.25 | 5.25 | qfq | 310,823,687 | 1,590,342,237 | 10.06% |
| 2025-12-19 | 4.47 | 4.89 | 4.47 | 4.77 | 4.77 | qfq | 258,607,538 | 1,203,802,301 | 7.19% |
| 2025-12-18 | 4.69 | 4.70 | 4.44 | 4.45 | 4.45 | qfq | 152,179,559 | 690,518,229 | -5.12% |
| 2025-12-17 | 4.65 | 4.69 | 4.45 | 4.69 | 4.69 | qfq | 152,398,076 | 692,159,398 | 0.86% |
| 2025-12-16 | 4.79 | 4.88 | 4.59 | 4.65 | 4.65 | qfq | 149,910,376 | 702,933,479 | -2.72% |
| 2025-12-15 | 4.89 | 4.89 | 4.73 | 4.78 | 4.78 | qfq | 110,776,869 | 532,295,474 | -2.05% |
| 2025-12-12 | 4.92 | 4.92 | 4.82 | 4.88 | 4.88 | qfq | 124,100,827 | 604,151,462 | -1.01% |
| 2025-12-11 | 5.19 | 5.23 | 4.92 | 4.93 | 4.93 | qfq | 250,952,562 | 1,265,083,959 | -4.27% |
| 2025-12-10 | 4.78 | 5.19 | 4.75 | 5.15 | 5.15 | qfq | 315,896,454 | 1,585,919,970 | 7.52% |
| 2025-12-09 | 4.95 | 4.95 | 4.75 | 4.79 | 4.79 | qfq | 148,790,491 | 715,770,344 | -3.62% |
| 2025-12-08 | 4.83 | 5.02 | 4.81 | 4.97 | 4.97 | qfq | 163,108,862 | 805,586,101 | 2.90% |
| 2025-12-05 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | qfq | 124,470,418 | 592,972,263 | 0.42% |
| 2025-12-04 | 4.86 | 4.91 | 4.71 | 4.81 | 4.81 | qfq | 104,628,441 | 501,597,213 | -1.64% |
| 2025-12-03 | 4.96 | 5.06 | 4.87 | 4.89 | 4.89 | qfq | 123,543,064 | 612,073,898 | -2.40% |
| 2025-12-02 | 5.01 | 5.03 | 4.84 | 5.01 | 5.01 | qfq | 123,543,970 | 610,650,864 | 0.00% |
| 2025-12-01 | 4.98 | 5.07 | 4.91 | 5.01 | 5.01 | qfq | 130,317,018 | 651,253,742 | 1.21% |
| 2025-11-28 | 4.80 | 4.98 | 4.75 | 4.95 | 4.95 | qfq | 127,263,226 | 622,560,132 | 2.70% |
| 2025-11-27 | 4.87 | 4.96 | 4.76 | 4.82 | 4.82 | qfq | 98,175,989 | 475,186,579 | -1.03% |
| 2025-11-26 | 4.84 | 4.98 | 4.81 | 4.87 | 4.87 | qfq | 164,458,626 | 808,476,518 | 0.62% |
| 2025-11-25 | 4.79 | 4.88 | 4.72 | 4.84 | 4.84 | qfq | 152,832,977 | 734,599,073 | 1.04% |
| 2025-11-24 | 4.98 | 5.05 | 4.69 | 4.79 | 4.79 | qfq | 218,166,536 | 1,050,785,339 | -3.62% |
| 2025-11-21 | 5.03 | 5.15 | 4.96 | 4.97 | 4.97 | qfq | 150,988,851 | 760,137,623 | -2.36% |
| 2025-11-20 | 4.98 | 5.20 | 4.97 | 5.09 | 5.09 | qfq | 195,139,567 | 1,000,087,552 | 2.00% |
| 2025-11-19 | 5.18 | 5.23 | 4.90 | 4.99 | 4.99 | qfq | 277,271,391 | 1,385,406,866 | -4.95% |
| 2025-11-18 | 5.35 | 5.48 | 5.13 | 5.25 | 5.25 | qfq | 212,425,263 | 1,119,382,145 | -2.42% |
| 2025-11-17 | 5.43 | 5.48 | 5.27 | 5.38 | 5.38 | qfq | 178,319,227 | 957,490,723 | -0.74% |
| 2025-11-14 | 5.30 | 5.54 | 5.28 | 5.42 | 5.42 | qfq | 254,132,932 | 1,381,462,028 | 2.26% |
| 2025-11-13 | 5.26 | 5.34 | 5.19 | 5.30 | 5.30 | qfq | 148,457,431 | 785,337,438 | 0.57% |
| 2025-11-12 | 5.40 | 5.42 | 5.21 | 5.27 | 5.27 | qfq | 205,550,373 | 1,084,269,382 | -2.41% |
| 2025-11-11 | 5.37 | 5.43 | 5.33 | 5.40 | 5.40 | qfq | 162,928,757 | 875,265,211 | 0.19% |
| 2025-11-10 | 5.44 | 5.68 | 5.31 | 5.39 | 5.39 | qfq | 290,896,156 | 1,597,258,709 | -2.53% |
| 2025-11-07 | 5.65 | 5.71 | 5.35 | 5.53 | 5.53 | qfq | 315,487,702 | 1,741,543,665 | 1.65% |
| 2025-11-06 | 5.60 | 5.69 | 5.35 | 5.44 | 5.44 | qfq | 356,272,766 | 1,937,829,649 | -3.20% |
| 2025-11-05 | 5.33 | 5.90 | 5.33 | 5.62 | 5.62 | qfq | 444,493,588 | 2,526,312,065 | 3.50% |
| 2025-11-04 | 5.39 | 5.55 | 5.30 | 5.43 | 5.43 | qfq | 340,069,106 | 1,848,248,670 | 0.74% |
| 2025-11-03 | 4.96 | 5.42 | 4.93 | 5.39 | 5.39 | qfq | 412,319,487 | 2,135,678,285 | 9.33% |
| 2025-10-31 | 4.90 | 5.03 | 4.84 | 4.93 | 4.93 | qfq | 281,096,668 | 1,385,125,111 | 3.57% |
| 2025-10-30 | 4.75 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 227,341,332 | 1,089,747,254 | -0.83% |
| 2025-10-29 | 4.46 | 4.91 | 4.43 | 4.80 | 4.80 | qfq | 404,799,828 | 1,922,863,650 | 7.62% |
| 2025-10-28 | 4.35 | 4.53 | 4.35 | 4.46 | 4.46 | qfq | 172,873,479 | 772,855,723 | 1.36% |
| 2025-10-27 | 4.47 | 4.52 | 4.39 | 4.40 | 4.40 | qfq | 164,711,754 | 731,239,789 | -1.35% |
| 2025-10-24 | 4.52 | 4.64 | 4.44 | 4.46 | 4.46 | qfq | 157,183,792 | 708,572,541 | -1.76% |
| 2025-10-23 | 4.58 | 4.65 | 4.46 | 4.54 | 4.54 | qfq | 217,722,079 | 986,214,212 | -1.30% |
| 2025-10-22 | 4.73 | 4.80 | 4.56 | 4.60 | 4.60 | qfq | 264,442,297 | 1,225,793,720 | -4.76% |
| 2025-10-21 | 4.61 | 4.90 | 4.48 | 4.83 | 4.83 | qfq | 363,633,660 | 1,723,899,180 | 3.87% |
| 2025-10-20 | 4.56 | 4.86 | 4.43 | 4.65 | 4.65 | qfq | 441,461,455 | 2,064,980,055 | 3.33% |
| 2025-10-17 | 4.23 | 4.62 | 4.21 | 4.50 | 4.50 | qfq | 423,699,395 | 1,881,249,942 | 6.13% |
| 2025-10-16 | 4.17 | 4.30 | 4.15 | 4.24 | 4.24 | qfq | 198,487,776 | 839,377,246 | 1.44% |
| 2025-10-15 | 4.14 | 4.18 | 4.11 | 4.18 | 4.18 | qfq | 86,995,814 | 360,667,323 | 0.97% |
| 2025-10-14 | 4.09 | 4.22 | 4.07 | 4.14 | 4.14 | qfq | 144,792,043 | 602,951,492 | 1.47% |
| 2025-10-13 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 102,363,350 | 413,748,020 | -1.21% |
| 2025-10-10 | 4.05 | 4.19 | 4.04 | 4.13 | 4.13 | qfq | 152,980,299 | 632,827,298 | 1.72% |
| 2025-10-09 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | qfq | 143,907,156 | 585,662,671 | -2.40% |
| 2025-09-30 | 4.09 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 104,218,011 | 431,488,574 | 1.71% |
| 2025-09-29 | 4.03 | 4.11 | 3.98 | 4.09 | 4.09 | qfq | 115,333,146 | 468,882,645 | 1.74% |
| 2025-09-26 | 4.00 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 71,433,818 | 288,030,761 | 0.50% |
| 2025-09-25 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 53,564,123 | 215,150,191 | -0.99% |
| 2025-09-24 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 90,275,786 | 362,377,518 | 1.76% |
| 2025-09-23 | 4.03 | 4.03 | 3.89 | 3.97 | 3.97 | qfq | 94,630,251 | 372,739,354 | -1.49% |
| 2025-09-22 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 67,396,037 | 270,218,245 | -0.49% |
| 2025-09-19 | 4.03 | 4.06 | 3.96 | 4.05 | 4.05 | qfq | 99,291,702 | 397,890,417 | 0.50% |
| 2025-09-18 | 4.05 | 4.14 | 4.00 | 4.03 | 4.03 | qfq | 151,872,688 | 618,101,628 | -0.74% |
| 2025-09-17 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | qfq | 74,124,750 | 298,794,172 | -0.25% |
| 2025-09-16 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 124,076,201 | 499,728,043 | 2.26% |
| 2025-09-15 | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 76,314,727 | 303,246,924 | -0.50% |
| 2025-09-12 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 135,461,739 | 541,751,148 | 1.27% |
| 2025-09-11 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | qfq | 84,963,394 | 332,184,151 | 1.28% |
| 2025-09-10 | 3.86 | 3.94 | 3.85 | 3.90 | 3.90 | qfq | 66,696,183 | 260,278,937 | 0.78% |
| 2025-09-09 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 53,560,115 | 206,932,946 | 0.00% |
| 2025-09-08 | 3.85 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 77,571,327 | 301,388,517 | 0.26% |
| 2025-09-05 | 3.79 | 3.87 | 3.75 | 3.86 | 3.86 | qfq | 102,339,012 | 390,714,901 | 2.12% |
| 2025-09-04 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 79,982,686 | 302,870,229 | 0.53% |
| 2025-09-03 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | qfq | 80,637,196 | 305,668,190 | -1.83% |
| 2025-09-02 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 78,080,482 | 299,213,354 | -1.03% |
| 2025-09-01 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 95,223,474 | 369,230,864 | -1.02% |
| 2025-08-29 | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | qfq | 82,490,781 | 324,671,413 | -0.51% |
| 2025-08-28 | 3.90 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 96,629,385 | 377,202,718 | 0.77% |
| 2025-08-27 | 3.99 | 4.01 | 3.90 | 3.90 | 3.90 | qfq | 111,973,122 | 442,944,973 | -2.74% |
| 2025-08-26 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 109,173,157 | 436,459,283 | -0.25% |
| 2025-08-25 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | qfq | 126,755,253 | 505,222,927 | 1.77% |
| 2025-08-22 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | qfq | 73,828,730 | 289,480,337 | 0.51% |
| 2025-08-21 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 95,701,939 | 378,494,864 | -0.51% |
| 2025-08-20 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | qfq | 66,676,194 | 261,583,758 | 0.25% |
| 2025-08-19 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 114,845,483 | 451,745,081 | 0.51% |
| 2025-08-18 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 106,888,281 | 416,955,255 | 2.08% |
| 2025-08-15 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 64,234,839 | 244,588,080 | 1.32% |
| 2025-08-14 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 98,632,318 | 377,180,558 | -2.07% |
| 2025-08-13 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | qfq | 71,806,313 | 278,526,737 | -0.26% |
| 2025-08-12 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | qfq | 61,965,226 | 240,683,876 | -0.51% |
| 2025-08-11 | 3.87 | 3.91 | 3.86 | 3.90 | 3.90 | qfq | 61,279,701 | 238,568,453 | 0.78% |
| 2025-08-08 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 64,601,971 | 250,123,574 | 0.52% |
| 2025-08-07 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 117,208,218 | 450,094,451 | -0.77% |
| 2025-08-06 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 115,481,435 | 449,474,027 | -1.27% |
| 2025-08-05 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | qfq | 77,540,017 | 304,891,704 | 0.00% |
| 2025-08-04 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | qfq | 71,719,283 | 280,636,474 | 0.51% |
| 2025-08-01 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 82,554,861 | 323,275,990 | -0.51% |
| 2025-07-31 | 4.06 | 4.08 | 3.90 | 3.93 | 3.93 | qfq | 190,853,770 | 758,246,627 | -3.44% |
| 2025-07-30 | 4.13 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 204,312,031 | 843,011,298 | -1.69% |
| 2025-07-29 | 4.13 | 4.25 | 4.09 | 4.14 | 4.14 | qfq | 203,126,648 | 847,167,788 | 0.00% |
| 2025-07-28 | 4.15 | 4.25 | 4.12 | 4.14 | 4.14 | qfq | 248,188,049 | 1,034,523,303 | -3.04% |
| 2025-07-25 | 4.40 | 4.50 | 4.10 | 4.27 | 4.27 | qfq | 543,640,343 | 2,304,231,212 | 3.14% |
| 2025-07-24 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | qfq | 298,090,911 | 1,201,909,736 | 10.11% |
| 2025-07-23 | 3.96 | 3.98 | 3.74 | 3.76 | 3.76 | qfq | 246,332,593 | 944,521,627 | -4.57% |
| 2025-07-22 | 3.95 | 4.02 | 3.79 | 3.94 | 3.94 | qfq | 210,426,797 | 822,632,798 | 1.03% |
| 2025-07-21 | 3.74 | 4.00 | 3.74 | 3.90 | 3.90 | qfq | 208,254,493 | 811,836,538 | 4.56% |
| 2025-07-18 | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | qfq | 47,226,484 | 174,896,061 | 0.81% |
| 2025-07-17 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | qfq | 77,942,317 | 287,074,768 | 1.93% |
| 2025-07-16 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 46,515,923 | 168,412,848 | 1.11% |
| 2025-07-15 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 51,562,550 | 185,763,643 | -0.55% |
| 2025-07-14 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 57,547,417 | 208,004,216 | -0.82% |
| 2025-07-11 | 3.68 | 3.70 | 3.63 | 3.64 | 3.63 | qfq | 75,745,469 | 276,349,449 | -1.09% |
| 2025-07-10 | 3.63 | 3.71 | 3.62 | 3.68 | 3.67 | qfq | 81,113,639 | 297,339,962 | 1.10% |
| 2025-07-09 | 3.65 | 3.67 | 3.62 | 3.64 | 3.63 | qfq | 44,372,103 | 161,579,482 | -0.55% |
| 2025-07-08 | 3.56 | 3.66 | 3.55 | 3.66 | 3.65 | qfq | 88,190,799 | 319,933,042 | 2.52% |
| 2025-07-07 | 3.56 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 71,602,417 | 254,011,021 | 0.28% |
| 2025-07-04 | 3.55 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 79,365,737 | 282,789,974 | 0.56% |
| 2025-07-03 | 3.54 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 51,937,235 | 185,006,490 | 0.00% |
| 2025-07-02 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | qfq | 39,820,582 | 141,234,745 | -0.28% |
| 2025-07-01 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 46,388,386 | 164,455,975 | 0.28% |
| 2025-06-30 | 3.48 | 3.57 | 3.47 | 3.54 | 3.54 | qfq | 60,292,925 | 212,835,280 | 1.72% |
| 2025-06-27 | 3.47 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 82,696,429 | 291,251,370 | 0.00% |
| 2025-06-26 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 64,283,556 | 221,893,079 | 1.16% |
| 2025-06-25 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 57,711,324 | 196,560,052 | 2.08% |
| 2025-06-24 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 40,093,785 | 135,099,966 | 0.90% |
| 2025-06-23 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 32,161,903 | 106,816,187 | 0.91% |
| 2025-06-20 | 3.30 | 3.33 | 3.29 | 3.31 | 3.31 | qfq | 28,194,955 | 93,529,116 | 0.30% |
| 2025-06-19 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | qfq | 30,872,480 | 102,272,885 | -1.20% |
| 2025-06-18 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | qfq | 27,010,173 | 90,389,924 | -0.30% |
| 2025-06-17 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | qfq | 29,441,914 | 98,427,755 | 0.60% |
| 2025-06-16 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | qfq | 51,117,258 | 169,914,550 | -0.30% |
| 2025-06-13 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 96,926,088 | 324,388,514 | -1.76% |
| 2025-06-12 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | qfq | 44,717,993 | 152,162,521 | -0.87% |
| 2025-06-11 | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | qfq | 30,769,796 | 105,563,129 | 0.29% |
| 2025-06-10 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 35,291,545 | 120,669,506 | -0.58% |
| 2025-06-09 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | qfq | 38,326,724 | 131,990,168 | -0.58% |
| 2025-06-06 | 3.39 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 77,568,531 | 267,291,795 | 2.37% |
| 2025-06-05 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 37,534,913 | 127,280,391 | -1.17% |
| 2025-06-04 | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | qfq | 33,184,168 | 113,106,935 | 0.29% |
| 2025-06-03 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | qfq | 36,893,994 | 125,883,297 | -1.16% |
| 2025-05-30 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | qfq | 34,585,952 | 119,565,697 | -0.58% |
| 2025-05-29 | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 32,691,040 | 112,978,716 | 1.17% |
| 2025-05-28 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | qfq | 22,849,269 | 78,480,556 | 0.00% |
| 2025-05-27 | 3.44 | 3.44 | 3.39 | 3.43 | 3.43 | qfq | 45,131,762 | 154,028,718 | 0.00% |
| 2025-05-26 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 41,235,895 | 141,755,469 | -0.87% |
| 2025-05-23 | 3.51 | 3.52 | 3.46 | 3.46 | 3.46 | qfq | 34,063,989 | 118,784,337 | -1.42% |
| 2025-05-22 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 26,676,174 | 93,954,942 | -0.85% |
| 2025-05-21 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | qfq | 23,270,287 | 82,469,669 | -0.28% |
| 2025-05-20 | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | qfq | 29,174,690 | 103,521,475 | 0.00% |
| 2025-05-19 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 42,379,829 | 150,812,590 | 0.57% |
| 2025-05-16 | 3.52 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 36,627,148 | 128,990,697 | 0.28% |
| 2025-05-15 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 34,365,084 | 121,650,203 | -0.85% |
| 2025-05-14 | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 34,583,767 | 122,595,567 | 0.28% |
| 2025-05-13 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 28,067,357 | 99,504,300 | -0.28% |
| 2025-05-12 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 38,582,016 | 136,633,124 | 0.28% |
| 2025-05-09 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 34,157,055 | 121,366,548 | -1.12% |
| 2025-05-08 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | qfq | 34,079,507 | 122,044,559 | 0.00% |
| 2025-05-07 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | qfq | 62,409,822 | 224,509,315 | -0.56% |
| 2025-05-06 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 99,983,783 | 359,911,482 | 2.56% |
| 2025-04-30 | 3.50 | 3.55 | 3.49 | 3.51 | 3.51 | qfq | 43,111,850 | 151,980,566 | 0.00% |
| 2025-04-29 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 29,253,704 | 102,769,089 | -0.28% |
| 2025-04-28 | 3.55 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 43,825,060 | 154,190,761 | -0.28% |
| 2025-04-25 | 3.54 | 3.56 | 3.52 | 3.53 | 3.53 | qfq | 35,402,202 | 125,390,777 | -0.28% |
| 2025-04-24 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 31,418,827 | 111,613,273 | -0.56% |
| 2025-04-23 | 3.63 | 3.65 | 3.56 | 3.56 | 3.56 | qfq | 50,594,604 | 181,288,871 | -1.93% |
| 2025-04-22 | 3.62 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 48,398,599 | 175,984,807 | 0.55% |
| 2025-04-21 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 35,124,692 | 126,954,037 | -0.55% |
| 2025-04-18 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 47,600,343 | 171,978,314 | 0.00% |
| 2025-04-17 | 3.62 | 3.66 | 3.60 | 3.63 | 3.63 | qfq | 46,156,443 | 167,753,707 | -0.55% |
| 2025-04-16 | 3.67 | 3.68 | 3.58 | 3.65 | 3.64 | qfq | 69,175,949 | 251,097,124 | -0.27% |
| 2025-04-15 | 3.75 | 3.76 | 3.63 | 3.66 | 3.65 | qfq | 102,406,281 | 376,100,545 | -2.66% |
| 2025-04-14 | 3.75 | 3.95 | 3.69 | 3.76 | 3.75 | qfq | 192,902,665 | 733,241,724 | -0.53% |
| 2025-04-11 | 3.70 | 3.80 | 3.66 | 3.78 | 3.77 | qfq | 114,451,251 | 427,566,802 | 0.80% |
| 2025-04-10 | 3.70 | 3.84 | 3.63 | 3.75 | 3.74 | qfq | 194,008,959 | 729,251,364 | 0.00% |
| 2025-04-09 | 3.36 | 3.75 | 3.33 | 3.75 | 3.74 | qfq | 169,696,503 | 610,203,835 | 9.97% |
| 2025-04-08 | 3.34 | 3.43 | 3.30 | 3.41 | 3.41 | qfq | 105,884,297 | 357,922,843 | 3.65% |
| 2025-04-07 | 3.56 | 3.56 | 3.28 | 3.29 | 3.29 | qfq | 131,999,903 | 444,204,353 | -9.62% |
| 2025-04-03 | 3.58 | 3.67 | 3.57 | 3.64 | 3.63 | qfq | 59,635,649 | 217,076,283 | 0.83% |
| 2025-04-02 | 3.61 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 37,561,272 | 135,915,253 | 0.00% |
| 2025-04-01 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 36,549,241 | 132,107,810 | -0.28% |
| 2025-03-31 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 46,598,947 | 169,642,481 | -0.82% |
| 2025-03-28 | 3.70 | 3.71 | 3.64 | 3.65 | 3.64 | qfq | 42,123,757 | 154,540,545 | -1.08% |
| 2025-03-27 | 3.70 | 3.71 | 3.65 | 3.69 | 3.68 | qfq | 30,856,448 | 113,822,672 | -0.27% |
| 2025-03-26 | 3.69 | 3.74 | 3.68 | 3.70 | 3.69 | qfq | 31,365,115 | 116,477,126 | 0.00% |
| 2025-03-25 | 3.72 | 3.73 | 3.68 | 3.70 | 3.69 | qfq | 37,399,346 | 138,381,716 | -0.54% |
| 2025-03-24 | 3.75 | 3.76 | 3.69 | 3.72 | 3.71 | qfq | 53,028,690 | 197,098,682 | -0.53% |
| 2025-03-21 | 3.79 | 3.84 | 3.73 | 3.74 | 3.73 | qfq | 69,439,832 | 262,766,298 | -1.58% |
| 2025-03-20 | 3.79 | 3.82 | 3.77 | 3.80 | 3.79 | qfq | 35,757,985 | 135,854,604 | 0.26% |
| 2025-03-19 | 3.79 | 3.85 | 3.76 | 3.79 | 3.78 | qfq | 50,574,813 | 192,114,556 | 0.26% |
| 2025-03-18 | 3.83 | 3.86 | 3.78 | 3.78 | 3.77 | qfq | 55,549,233 | 211,832,651 | -1.05% |
| 2025-03-17 | 3.80 | 3.85 | 3.79 | 3.82 | 3.81 | qfq | 59,590,476 | 227,799,587 | 1.33% |
| 2025-03-14 | 3.74 | 3.79 | 3.72 | 3.77 | 3.76 | qfq | 40,709,093 | 153,215,883 | 1.07% |
| 2025-03-13 | 3.78 | 3.78 | 3.72 | 3.73 | 3.72 | qfq | 34,065,005 | 127,615,201 | -1.06% |
| 2025-03-12 | 3.84 | 3.86 | 3.77 | 3.77 | 3.76 | qfq | 47,434,467 | 180,266,974 | -1.82% |
| 2025-03-11 | 3.78 | 3.84 | 3.76 | 3.84 | 3.83 | qfq | 48,550,252 | 185,164,222 | 0.79% |
| 2025-03-10 | 3.81 | 3.84 | 3.75 | 3.81 | 3.80 | qfq | 54,674,237 | 207,061,005 | -0.26% |
| 2025-03-07 | 3.83 | 3.84 | 3.79 | 3.82 | 3.81 | qfq | 42,745,518 | 162,786,590 | -0.26% |
| 2025-03-06 | 3.75 | 3.87 | 3.73 | 3.83 | 3.82 | qfq | 88,518,325 | 337,886,448 | 1.86% |
| 2025-03-05 | 3.76 | 3.78 | 3.69 | 3.76 | 3.75 | qfq | 44,822,044 | 167,183,622 | 0.27% |
| 2025-03-04 | 3.73 | 3.76 | 3.69 | 3.75 | 3.74 | qfq | 36,407,818 | 135,578,207 | 0.27% |
| 2025-03-03 | 3.80 | 3.83 | 3.72 | 3.74 | 3.73 | qfq | 52,543,886 | 198,157,241 | -1.06% |
| 2025-02-28 | 3.76 | 3.84 | 3.74 | 3.78 | 3.77 | qfq | 88,670,051 | 336,109,897 | 0.00% |
| 2025-02-27 | 3.69 | 3.86 | 3.68 | 3.78 | 3.77 | qfq | 115,300,066 | 437,539,676 | 2.44% |
| 2025-02-26 | 3.67 | 3.71 | 3.65 | 3.69 | 3.68 | qfq | 41,627,806 | 152,978,843 | 0.82% |
| 2025-02-25 | 3.64 | 3.75 | 3.57 | 3.66 | 3.65 | qfq | 82,991,094 | 304,900,445 | 0.00% |
| 2025-02-24 | 3.59 | 3.68 | 3.58 | 3.66 | 3.65 | qfq | 68,540,532 | 249,137,012 | 1.39% |
| 2025-02-21 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 47,743,389 | 171,721,571 | 0.28% |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.60 | 3.60 | qfq | 45,854,076 | 165,833,402 | -0.55% |
| 2025-02-19 | 3.58 | 3.69 | 3.57 | 3.62 | 3.62 | qfq | 52,877,064 | 191,702,226 | 1.12% |
| 2025-02-18 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 48,155,743 | 173,096,368 | -1.65% |
| 2025-02-17 | 3.64 | 3.68 | 3.61 | 3.64 | 3.63 | qfq | 40,311,582 | 146,899,382 | 0.00% |
| 2025-02-14 | 3.67 | 3.68 | 3.62 | 3.64 | 3.63 | qfq | 42,745,949 | 155,580,057 | -0.82% |
| 2025-02-13 | 3.69 | 3.74 | 3.67 | 3.67 | 3.66 | qfq | 44,649,361 | 165,159,819 | -0.81% |
| 2025-02-12 | 3.65 | 3.71 | 3.63 | 3.70 | 3.69 | qfq | 47,166,589 | 173,578,685 | 1.65% |
| 2025-02-11 | 3.70 | 3.71 | 3.62 | 3.64 | 3.63 | qfq | 37,723,141 | 137,581,995 | -1.36% |
| 2025-02-10 | 3.71 | 3.75 | 3.67 | 3.69 | 3.68 | qfq | 41,364,617 | 153,003,188 | -0.27% |
| 2025-02-07 | 3.64 | 3.77 | 3.61 | 3.70 | 3.69 | qfq | 63,285,859 | 235,175,216 | 1.93% |
| 2025-02-06 | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 38,330,653 | 138,362,440 | 0.83% |
| 2025-02-05 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 34,058,785 | 122,854,048 | -1.37% |
| 2025-01-27 | 3.70 | 3.74 | 3.65 | 3.65 | 3.64 | qfq | 31,278,968 | 114,995,305 | -0.54% |
| 2025-01-24 | 3.66 | 3.69 | 3.63 | 3.67 | 3.66 | qfq | 32,641,482 | 119,536,798 | 0.55% |
| 2025-01-23 | 3.68 | 3.73 | 3.65 | 3.65 | 3.64 | qfq | 46,177,865 | 170,195,728 | -0.27% |
| 2025-01-22 | 3.73 | 3.74 | 3.63 | 3.66 | 3.65 | qfq | 45,107,919 | 165,321,689 | -2.14% |
| 2025-01-21 | 3.80 | 3.82 | 3.72 | 3.74 | 3.73 | qfq | 47,266,197 | 178,113,018 | -0.80% |
| 2025-01-20 | 3.81 | 3.84 | 3.75 | 3.77 | 3.76 | qfq | 52,119,472 | 197,673,272 | -1.05% |
| 2025-01-17 | 3.84 | 3.87 | 3.79 | 3.81 | 3.80 | qfq | 60,183,020 | 230,560,051 | -0.26% |
| 2025-01-16 | 3.72 | 3.85 | 3.72 | 3.82 | 3.81 | qfq | 86,450,492 | 326,364,836 | 2.69% |
| 2025-01-15 | 3.68 | 3.79 | 3.61 | 3.72 | 3.71 | qfq | 88,243,985 | 327,229,003 | 1.09% |
| 2025-01-14 | 3.50 | 3.68 | 3.49 | 3.68 | 3.67 | qfq | 78,823,748 | 284,077,501 | 5.44% |
| 2025-01-13 | 3.44 | 3.50 | 3.41 | 3.49 | 3.49 | qfq | 42,664,671 | 148,095,464 | 1.16% |
| 2025-01-10 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 33,497,962 | 115,863,115 | -0.86% |
| 2025-01-09 | 3.49 | 3.56 | 3.48 | 3.48 | 3.48 | qfq | 40,816,650 | 143,126,123 | -0.57% |
| 2025-01-08 | 3.51 | 3.54 | 3.43 | 3.50 | 3.50 | qfq | 54,912,274 | 191,331,076 | -0.28% |
| 2025-01-07 | 3.50 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 32,607,747 | 114,028,155 | 0.57% |
| 2025-01-06 | 3.52 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 45,512,228 | 158,988,583 | -0.85% |
| 2025-01-03 | 3.63 | 3.64 | 3.51 | 3.52 | 3.52 | qfq | 58,456,690 | 208,214,831 | -3.03% |
| 2025-01-02 | 3.78 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 71,527,551 | 264,389,143 | -3.97% |
| 2024-12-31 | 3.81 | 3.86 | 3.78 | 3.78 | 3.77 | qfq | 51,625,832 | 196,834,355 | -1.05% |
| 2024-12-30 | 3.88 | 3.89 | 3.80 | 3.82 | 3.81 | qfq | 56,458,806 | 215,909,623 | -1.80% |
| 2024-12-27 | 3.79 | 3.93 | 3.78 | 3.89 | 3.88 | qfq | 88,724,561 | 344,338,855 | 2.91% |
| 2024-12-26 | 3.78 | 3.81 | 3.78 | 3.78 | 3.77 | qfq | 33,534,921 | 127,312,668 | -0.26% |
| 2024-12-25 | 3.86 | 3.86 | 3.78 | 3.79 | 3.78 | qfq | 42,995,869 | 163,598,486 | -2.07% |
| 2024-12-24 | 3.83 | 3.87 | 3.81 | 3.87 | 3.86 | qfq | 49,785,816 | 191,214,567 | 0.78% |
| 2024-12-23 | 3.92 | 3.92 | 3.83 | 3.84 | 3.83 | qfq | 58,534,058 | 225,967,302 | -1.79% |
| 2024-12-20 | 3.80 | 3.93 | 3.79 | 3.91 | 3.90 | qfq | 109,241,673 | 423,843,118 | 3.17% |
| 2024-12-19 | 3.78 | 3.80 | 3.74 | 3.79 | 3.78 | qfq | 57,743,098 | 217,657,355 | -0.52% |
| 2024-12-18 | 3.86 | 3.88 | 3.79 | 3.81 | 3.80 | qfq | 76,339,100 | 291,470,878 | 0.00% |
| 2024-12-17 | 3.86 | 3.87 | 3.78 | 3.81 | 3.80 | qfq | 67,530,236 | 257,551,651 | -1.04% |
| 2024-12-16 | 3.89 | 3.92 | 3.84 | 3.85 | 3.84 | qfq | 85,956,419 | 333,016,764 | -1.03% |
| 2024-12-13 | 3.98 | 4.01 | 3.89 | 3.89 | 3.88 | qfq | 100,185,908 | 394,593,018 | -2.75% |
| 2024-12-12 | 3.99 | 4.01 | 3.95 | 4.00 | 3.99 | qfq | 72,447,482 | 288,344,650 | 0.00% |
| 2024-12-11 | 3.93 | 4.02 | 3.92 | 4.00 | 3.99 | qfq | 116,635,173 | 463,295,583 | 1.52% |
| 2024-12-10 | 4.06 | 4.09 | 3.93 | 3.94 | 3.93 | qfq | 103,423,318 | 413,496,503 | -0.25% |
| 2024-12-09 | 3.96 | 4.06 | 3.91 | 3.95 | 3.94 | qfq | 85,734,425 | 339,623,369 | -0.50% |
| 2024-12-06 | 3.95 | 4.00 | 3.90 | 3.97 | 3.96 | qfq | 91,606,625 | 362,212,769 | 0.51% |
| 2024-12-05 | 3.94 | 4.01 | 3.90 | 3.95 | 3.94 | qfq | 93,522,748 | 369,623,267 | -0.50% |
| 2024-12-04 | 4.03 | 4.11 | 3.95 | 3.97 | 3.96 | qfq | 161,269,105 | 649,429,839 | -2.70% |
| 2024-12-03 | 4.35 | 4.37 | 4.07 | 4.08 | 4.07 | qfq | 342,717,549 | 1,429,492,510 | -3.32% |
| 2024-12-02 | 3.95 | 4.22 | 3.94 | 4.22 | 4.21 | qfq | 306,390,053 | 1,283,209,558 | 9.90% |
| 2024-11-29 | 3.93 | 3.95 | 3.83 | 3.84 | 3.83 | qfq | 124,902,001 | 482,816,058 | -2.78% |
| 2024-11-28 | 3.85 | 4.03 | 3.84 | 3.95 | 3.94 | qfq | 105,629,226 | 415,788,218 | 2.60% |
| 2024-11-27 | 3.77 | 3.85 | 3.73 | 3.85 | 3.84 | qfq | 59,620,536 | 225,694,498 | 1.58% |
| 2024-11-26 | 3.82 | 3.87 | 3.78 | 3.79 | 3.78 | qfq | 56,710,091 | 216,583,196 | -0.79% |
| 2024-11-25 | 3.80 | 3.85 | 3.75 | 3.82 | 3.81 | qfq | 75,801,972 | 287,639,779 | 0.79% |
| 2024-11-22 | 3.83 | 3.94 | 3.78 | 3.79 | 3.78 | qfq | 88,588,769 | 340,813,135 | -1.30% |
| 2024-11-21 | 3.83 | 3.92 | 3.82 | 3.84 | 3.83 | qfq | 59,925,015 | 230,962,301 | 0.26% |
| 2024-11-20 | 3.80 | 3.85 | 3.78 | 3.83 | 3.82 | qfq | 60,072,426 | 229,682,076 | 0.00% |
| 2024-11-19 | 3.81 | 3.89 | 3.73 | 3.83 | 3.82 | qfq | 86,664,472 | 329,685,915 | 0.26% |
| 2024-11-18 | 3.92 | 3.96 | 3.79 | 3.82 | 3.81 | qfq | 101,826,700 | 393,696,135 | -3.05% |
| 2024-11-15 | 3.96 | 4.10 | 3.92 | 3.94 | 3.93 | qfq | 128,629,909 | 516,292,885 | -0.51% |
| 2024-11-14 | 4.00 | 4.03 | 3.92 | 3.96 | 3.95 | qfq | 99,864,273 | 397,349,583 | -0.75% |
| 2024-11-13 | 3.90 | 4.02 | 3.87 | 3.99 | 3.98 | qfq | 134,618,532 | 533,571,684 | 1.79% |
| 2024-11-12 | 3.91 | 3.95 | 3.88 | 3.92 | 3.91 | qfq | 100,455,180 | 393,229,233 | 0.26% |
| 2024-11-11 | 4.01 | 4.02 | 3.87 | 3.91 | 3.90 | qfq | 144,350,736 | 566,373,225 | -3.93% |
| 2024-11-08 | 4.13 | 4.26 | 4.03 | 4.07 | 4.06 | qfq | 220,037,680 | 908,070,773 | -1.21% |
| 2024-11-07 | 3.90 | 4.28 | 3.86 | 4.12 | 4.11 | qfq | 255,783,981 | 1,043,481,757 | 3.52% |
| 2024-11-06 | 4.00 | 4.07 | 3.82 | 3.98 | 3.97 | qfq | 260,535,420 | 1,035,378,367 | 0.25% |
| 2024-11-05 | 3.62 | 3.97 | 3.59 | 3.97 | 3.96 | qfq | 170,426,476 | 662,073,127 | 9.97% |
| 2024-11-04 | 3.51 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 95,602,736 | 339,282,519 | 2.85% |
| 2024-11-01 | 3.52 | 3.61 | 3.44 | 3.51 | 3.51 | qfq | 86,171,881 | 303,124,339 | -0.28% |
| 2024-10-31 | 3.43 | 3.55 | 3.40 | 3.52 | 3.52 | qfq | 103,964,789 | 364,684,436 | 2.62% |
| 2024-10-30 | 3.38 | 3.45 | 3.37 | 3.43 | 3.43 | qfq | 57,808,140 | 197,515,495 | 1.48% |
| 2024-10-29 | 3.50 | 3.52 | 3.38 | 3.38 | 3.38 | qfq | 78,410,671 | 268,900,838 | -3.70% |
| 2024-10-28 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 62,353,163 | 216,843,020 | 2.33% |
| 2024-10-25 | 3.39 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 50,968,223 | 175,036,249 | 1.18% |
| 2024-10-24 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 42,459,055 | 144,726,198 | -1.17% |
| 2024-10-23 | 3.37 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 66,243,306 | 226,718,639 | 1.78% |
| 2024-10-22 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | qfq | 54,368,927 | 181,909,996 | 1.20% |
| 2024-10-21 | 3.34 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 70,737,959 | 234,771,925 | -0.30% |
| 2024-10-18 | 3.29 | 3.38 | 3.22 | 3.34 | 3.34 | qfq | 88,383,118 | 291,055,578 | 1.21% |
| 2024-10-17 | 3.43 | 3.46 | 3.30 | 3.30 | 3.30 | qfq | 70,237,253 | 237,146,093 | -3.51% |
| 2024-10-16 | 3.36 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 64,407,150 | 218,871,172 | 0.88% |
| 2024-10-15 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 55,664,344 | 191,352,140 | -2.31% |
| 2024-10-14 | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 55,814,515 | 192,980,235 | 1.46% |
| 2024-10-11 | 3.51 | 3.52 | 3.39 | 3.42 | 3.42 | qfq | 57,644,657 | 199,211,784 | -2.56% |
| 2024-10-10 | 3.56 | 3.61 | 3.43 | 3.51 | 3.51 | qfq | 92,238,477 | 324,072,853 | 0.00% |
| 2024-10-09 | 3.83 | 3.83 | 3.49 | 3.51 | 3.51 | qfq | 112,891,202 | 409,510,626 | -9.54% |
| 2024-10-08 | 4.20 | 4.21 | 3.71 | 3.88 | 3.87 | qfq | 185,430,934 | 735,388,904 | 1.31% |
| 2024-09-30 | 3.62 | 3.86 | 3.62 | 3.83 | 3.82 | qfq | 166,636,136 | 627,102,901 | 8.81% |
| 2024-09-27 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | qfq | 47,655,388 | 166,959,184 | 2.92% |
| 2024-09-26 | 3.25 | 3.43 | 3.24 | 3.42 | 3.42 | qfq | 61,476,022 | 205,074,049 | 5.23% |
| 2024-09-25 | 3.22 | 3.34 | 3.22 | 3.25 | 3.25 | qfq | 50,474,921 | 165,536,673 | 1.56% |
| 2024-09-24 | 3.12 | 3.20 | 3.11 | 3.20 | 3.20 | qfq | 44,584,361 | 140,854,531 | 3.23% |
| 2024-09-23 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 17,984,819 | 55,803,045 | -0.64% |
| 2024-09-20 | 3.10 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 38,852,448 | 120,542,431 | 0.32% |
| 2024-09-19 | 3.07 | 3.13 | 3.03 | 3.11 | 3.11 | qfq | 33,246,781 | 102,624,090 | 1.30% |
| 2024-09-18 | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 26,825,179 | 81,904,842 | -0.32% |
| 2024-09-13 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 20,784,262 | 64,105,370 | -0.32% |
| 2024-09-12 | 3.04 | 3.13 | 3.04 | 3.09 | 3.09 | qfq | 31,626,797 | 97,945,836 | 1.64% |
| 2024-09-11 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 22,160,362 | 67,259,609 | 1.00% |
| 2024-09-10 | 3.04 | 3.08 | 2.96 | 3.01 | 3.01 | qfq | 34,968,616 | 105,174,026 | -1.31% |
| 2024-09-09 | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | qfq | 24,203,323 | 73,812,335 | 0.00% |
| 2024-09-06 | 3.13 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 39,626,001 | 122,742,612 | -1.61% |
| 2024-09-05 | 3.00 | 3.10 | 2.99 | 3.10 | 3.10 | qfq | 45,913,046 | 141,016,697 | 3.68% |
| 2024-09-04 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 25,244,435 | 75,872,227 | -0.99% |
| 2024-09-03 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 28,955,962 | 87,579,644 | -0.66% |
| 2024-09-02 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 41,833,704 | 128,555,504 | -3.80% |
| 2024-08-30 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | qfq | 42,495,745 | 133,983,810 | 1.61% |
| 2024-08-29 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | qfq | 27,724,777 | 86,879,577 | -1.27% |
| 2024-08-28 | 3.16 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 29,123,584 | 92,281,892 | 0.00% |
| 2024-08-27 | 3.32 | 3.33 | 3.13 | 3.15 | 3.15 | qfq | 43,364,605 | 138,353,130 | -5.12% |
| 2024-08-26 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 25,272,438 | 83,875,309 | 1.22% |
| 2024-08-23 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 17,218,659 | 56,550,832 | -0.30% |
| 2024-08-22 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | qfq | 21,446,100 | 71,154,912 | -0.90% |
| 2024-08-21 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 15,389,211 | 51,286,698 | -0.60% |
| 2024-08-20 | 3.38 | 3.39 | 3.31 | 3.34 | 3.34 | qfq | 19,773,954 | 66,082,546 | -0.89% |
| 2024-08-19 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 15,328,489 | 51,892,466 | -0.30% |
| 2024-08-16 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 19,040,709 | 64,574,031 | -0.59% |
| 2024-08-15 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 24,279,181 | 82,413,744 | 1.19% |
| 2024-08-14 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | qfq | 16,133,123 | 54,648,993 | -1.18% |
| 2024-08-13 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | qfq | 17,292,098 | 58,572,031 | -0.29% |
| 2024-08-12 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 23,008,162 | 78,516,791 | -1.16% |
| 2024-08-09 | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 30,475,416 | 105,659,189 | -0.29% |
| 2024-08-08 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 35,540,781 | 122,494,186 | 1.47% |
| 2024-08-07 | 3.43 | 3.44 | 3.40 | 3.41 | 3.41 | qfq | 16,091,233 | 54,915,367 | -0.29% |
| 2024-08-06 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | qfq | 27,090,849 | 92,277,486 | 1.18% |
| 2024-08-05 | 3.40 | 3.45 | 3.37 | 3.38 | 3.38 | qfq | 33,643,215 | 114,740,855 | -0.59% |
| 2024-08-02 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 21,831,549 | 74,369,882 | 0.00% |
| 2024-08-01 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 26,282,415 | 89,411,755 | -0.58% |
| 2024-07-31 | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 32,451,820 | 111,299,414 | 1.18% |
| 2024-07-30 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 26,991,458 | 91,012,525 | 1.50% |
| 2024-07-29 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 18,946,107 | 63,086,768 | 0.00% |
| 2024-07-26 | 3.28 | 3.35 | 3.27 | 3.33 | 3.33 | qfq | 20,576,885 | 68,411,076 | 1.83% |
| 2024-07-25 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 23,978,933 | 78,394,246 | 0.62% |
| 2024-07-24 | 3.28 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 30,761,843 | 100,659,800 | -0.61% |
| 2024-07-23 | 3.36 | 3.38 | 3.27 | 3.27 | 3.27 | qfq | 31,837,501 | 105,769,117 | -2.68% |
| 2024-07-22 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 30,821,099 | 103,768,152 | -0.59% |
| 2024-07-19 | 3.33 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 33,048,354 | 110,901,299 | 1.50% |
| 2024-07-18 | 3.32 | 3.36 | 3.29 | 3.33 | 3.33 | qfq | 36,272,527 | 120,912,407 | 0.30% |
| 2024-07-17 | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 35,094,690 | 115,865,529 | 2.15% |
| 2024-07-16 | 3.22 | 3.28 | 3.21 | 3.25 | 3.25 | qfq | 20,750,415 | 67,519,551 | 0.31% |
| 2024-07-15 | 3.23 | 3.24 | 3.19 | 3.24 | 3.24 | qfq | 21,646,595 | 69,795,582 | 0.31% |
| 2024-07-12 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | qfq | 32,235,162 | 103,652,472 | 1.89% |
| 2024-07-11 | 3.13 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 30,723,950 | 96,770,556 | 2.59% |
| 2024-07-10 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 46,567,130 | 143,907,983 | -3.13% |
| 2024-07-09 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 20,495,488 | 65,250,258 | 0.31% |
| 2024-07-08 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 21,022,973 | 67,260,737 | -1.24% |
| 2024-07-05 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | qfq | 21,886,760 | 70,374,765 | 0.31% |
| 2024-07-04 | 3.33 | 3.34 | 3.20 | 3.21 | 3.21 | qfq | 31,922,571 | 103,639,442 | -3.60% |
| 2024-07-03 | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 35,266,174 | 116,833,028 | 1.83% |
| 2024-07-02 | 3.22 | 3.31 | 3.20 | 3.27 | 3.27 | qfq | 30,959,830 | 101,098,818 | 1.55% |
| 2024-07-01 | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 29,030,761 | 92,444,304 | 2.55% |
| 2024-06-28 | 3.13 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 30,800,906 | 97,666,068 | 0.00% |
| 2024-06-27 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 23,093,025 | 72,770,825 | -1.26% |
| 2024-06-26 | 3.21 | 3.22 | 3.09 | 3.18 | 3.18 | qfq | 39,274,136 | 123,773,434 | -1.24% |
| 2024-06-25 | 3.23 | 3.27 | 3.20 | 3.22 | 3.22 | qfq | 21,752,423 | 70,425,822 | -0.31% |
| 2024-06-24 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | qfq | 22,548,932 | 73,387,427 | -2.12% |
| 2024-06-21 | 3.27 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 25,835,776 | 84,938,444 | 0.92% |
| 2024-06-20 | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 31,959,860 | 105,205,795 | -2.10% |
| 2024-06-19 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | qfq | 15,883,403 | 53,246,273 | -0.60% |
| 2024-06-18 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | qfq | 17,033,468 | 57,242,558 | 0.00% |
| 2024-06-17 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | qfq | 28,743,502 | 97,066,419 | -2.33% |
| 2024-06-14 | 3.39 | 3.48 | 3.36 | 3.44 | 3.44 | qfq | 54,335,484 | 185,957,146 | 1.18% |
| 2024-06-13 | 3.36 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 55,218,131 | 185,804,929 | 1.49% |
| 2024-06-12 | 3.37 | 3.38 | 3.35 | 3.35 | 3.35 | qfq | 19,744,230 | 66,403,556 | -0.30% |
| 2024-06-11 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 23,155,412 | 78,031,881 | -0.88% |
| 2024-06-07 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 31,461,592 | 106,035,124 | 1.50% |
| 2024-06-06 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 27,482,003 | 92,068,111 | -0.60% |
| 2024-06-05 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | qfq | 18,432,148 | 62,319,165 | -0.88% |
| 2024-06-04 | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 25,216,735 | 85,351,298 | 0.59% |
| 2024-06-03 | 3.42 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 34,360,928 | 115,872,530 | -1.46% |
| 2024-05-31 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | qfq | 29,854,813 | 102,078,958 | 0.88% |
| 2024-05-30 | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 24,301,872 | 82,685,812 | -0.88% |
| 2024-05-29 | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | qfq | 22,459,276 | 77,056,057 | -0.29% |
| 2024-05-28 | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 25,619,386 | 88,593,335 | -0.87% |
| 2024-05-27 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 27,703,143 | 95,323,083 | 0.29% |
| 2024-05-24 | 3.49 | 3.53 | 3.45 | 3.45 | 3.45 | qfq | 29,106,114 | 101,405,553 | -1.71% |
| 2024-05-23 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 41,278,572 | 146,134,625 | -3.04% |
| 2024-05-22 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 40,774,805 | 148,296,727 | 0.28% |
| 2024-05-21 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 30,920,510 | 112,120,104 | -1.10% |
| 2024-05-20 | 3.62 | 3.69 | 3.60 | 3.65 | 3.64 | qfq | 66,552,621 | 242,822,083 | 0.27% |
| 2024-05-17 | 3.52 | 3.65 | 3.50 | 3.64 | 3.63 | qfq | 70,877,550 | 252,996,448 | 3.70% |
| 2024-05-16 | 3.51 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 32,105,413 | 113,311,672 | 0.29% |
| 2024-05-15 | 3.53 | 3.56 | 3.50 | 3.50 | 3.50 | qfq | 31,678,755 | 111,862,954 | -1.13% |
| 2024-05-14 | 3.52 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 33,580,184 | 118,864,308 | 0.85% |
| 2024-05-13 | 3.49 | 3.52 | 3.45 | 3.51 | 3.51 | qfq | 30,176,443 | 105,467,895 | 0.00% |
| 2024-05-10 | 3.47 | 3.53 | 3.43 | 3.51 | 3.51 | qfq | 35,528,663 | 123,773,687 | 1.15% |
| 2024-05-09 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | qfq | 23,065,159 | 79,919,014 | 0.87% |
| 2024-05-08 | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | qfq | 32,051,841 | 111,123,665 | -2.27% |
| 2024-05-07 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | qfq | 30,556,677 | 107,009,764 | 0.28% |
| 2024-05-06 | 3.53 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 30,887,831 | 108,796,975 | 0.29% |
| 2024-04-30 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 34,720,866 | 121,874,037 | -1.96% |
| 2024-04-29 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 46,473,320 | 165,526,916 | 0.28% |
| 2024-04-26 | 3.45 | 3.56 | 3.44 | 3.56 | 3.56 | qfq | 43,359,360 | 152,179,494 | 2.89% |
| 2024-04-25 | 3.38 | 3.49 | 3.38 | 3.46 | 3.46 | qfq | 38,103,774 | 131,604,842 | 2.06% |
| 2024-04-24 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | qfq | 23,756,940 | 79,997,401 | 1.19% |
| 2024-04-23 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 20,215,736 | 67,938,972 | -1.18% |
| 2024-04-22 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 24,687,701 | 83,293,753 | 1.50% |
| 2024-04-19 | 3.36 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 21,968,696 | 73,777,168 | -1.18% |
| 2024-04-18 | 3.39 | 3.40 | 3.34 | 3.38 | 3.38 | qfq | 25,758,540 | 86,947,965 | 0.00% |
| 2024-04-17 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 28,976,212 | 97,169,758 | 1.81% |
| 2024-04-16 | 3.38 | 3.41 | 3.31 | 3.32 | 3.32 | qfq | 28,778,925 | 96,612,617 | -2.35% |
| 2024-04-15 | 3.39 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 33,171,375 | 112,923,821 | 0.00% |
| 2024-04-12 | 3.43 | 3.45 | 3.39 | 3.40 | 3.40 | qfq | 28,072,884 | 95,818,651 | -0.87% |
| 2024-04-11 | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 24,567,739 | 84,692,748 | -0.87% |
| 2024-04-10 | 3.53 | 3.53 | 3.43 | 3.46 | 3.46 | qfq | 29,634,373 | 103,009,229 | -1.70% |
| 2024-04-09 | 3.50 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 18,326,476 | 64,420,098 | 0.57% |
| 2024-04-08 | 3.52 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 28,726,478 | 101,678,439 | -0.57% |
| 2024-04-03 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | qfq | 21,620,057 | 76,540,479 | -0.85% |
| 2024-04-02 | 3.58 | 3.61 | 3.55 | 3.55 | 3.55 | qfq | 22,659,502 | 80,968,158 | -0.84% |
| 2024-04-01 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | qfq | 21,693,172 | 77,332,869 | 1.70% |
| 2024-03-29 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | qfq | 21,185,586 | 74,160,278 | 0.86% |
| 2024-03-28 | 3.47 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 29,112,202 | 102,086,429 | -0.29% |
| 2024-03-27 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | qfq | 22,214,671 | 78,299,767 | -1.69% |
| 2024-03-26 | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | qfq | 25,491,641 | 90,641,066 | 0.00% |
| 2024-03-25 | 3.60 | 3.63 | 3.56 | 3.56 | 3.56 | qfq | 26,927,979 | 96,521,242 | -1.11% |
| 2024-03-22 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | qfq | 32,367,097 | 117,468,221 | -2.17% |
| 2024-03-21 | 3.70 | 3.71 | 3.67 | 3.68 | 3.67 | qfq | 21,514,612 | 79,323,037 | -0.27% |
| 2024-03-20 | 3.68 | 3.72 | 3.68 | 3.69 | 3.68 | qfq | 25,249,769 | 93,335,449 | 0.00% |
| 2024-03-19 | 3.74 | 3.74 | 3.69 | 3.69 | 3.68 | qfq | 24,940,924 | 92,480,916 | -1.34% |
| 2024-03-18 | 3.73 | 3.76 | 3.70 | 3.74 | 3.73 | qfq | 35,410,921 | 131,949,104 | 0.27% |
| 2024-03-15 | 3.69 | 3.73 | 3.68 | 3.73 | 3.72 | qfq | 35,814,588 | 133,090,211 | 1.36% |
| 2024-03-14 | 3.69 | 3.72 | 3.66 | 3.68 | 3.67 | qfq | 23,925,847 | 88,241,761 | 0.00% |
| 2024-03-13 | 3.73 | 3.74 | 3.66 | 3.68 | 3.67 | qfq | 27,711,995 | 102,243,966 | -1.08% |
| 2024-03-12 | 3.63 | 3.73 | 3.62 | 3.72 | 3.71 | qfq | 39,605,572 | 146,067,965 | 2.20% |
| 2024-03-11 | 3.60 | 3.64 | 3.59 | 3.64 | 3.63 | qfq | 22,237,211 | 80,326,807 | 1.11% |
| 2024-03-08 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 17,788,723 | 64,016,187 | -0.28% |
| 2024-03-07 | 3.62 | 3.67 | 3.61 | 3.61 | 3.61 | qfq | 26,648,413 | 96,856,102 | -0.55% |
| 2024-03-06 | 3.65 | 3.69 | 3.63 | 3.63 | 3.63 | qfq | 27,195,693 | 99,297,417 | -0.55% |
| 2024-03-05 | 3.64 | 3.70 | 3.63 | 3.65 | 3.64 | qfq | 37,039,964 | 135,536,188 | -0.27% |
| 2024-03-04 | 3.73 | 3.74 | 3.65 | 3.66 | 3.65 | qfq | 37,511,582 | 138,111,620 | -1.88% |
| 2024-03-01 | 3.74 | 3.76 | 3.71 | 3.73 | 3.72 | qfq | 25,545,605 | 95,269,072 | -0.53% |
| 2024-02-29 | 3.66 | 3.75 | 3.64 | 3.75 | 3.74 | qfq | 35,011,945 | 130,037,819 | 1.90% |
| 2024-02-28 | 3.74 | 3.79 | 3.68 | 3.68 | 3.67 | qfq | 44,054,356 | 164,836,089 | -1.87% |
| 2024-02-27 | 3.68 | 3.75 | 3.67 | 3.75 | 3.74 | qfq | 39,840,834 | 147,958,379 | 1.63% |
| 2024-02-26 | 3.74 | 3.74 | 3.67 | 3.69 | 3.68 | qfq | 41,464,077 | 153,400,644 | -1.34% |
| 2024-02-23 | 3.76 | 3.76 | 3.72 | 3.74 | 3.73 | qfq | 26,591,761 | 99,403,532 | -0.27% |
| 2024-02-22 | 3.74 | 3.78 | 3.73 | 3.75 | 3.74 | qfq | 29,406,706 | 110,260,833 | -0.27% |
| 2024-02-21 | 3.77 | 3.83 | 3.75 | 3.76 | 3.75 | qfq | 44,345,718 | 168,131,027 | -0.27% |
| 2024-02-20 | 3.76 | 3.78 | 3.70 | 3.77 | 3.76 | qfq | 31,364,049 | 117,603,517 | 0.27% |
| 2024-02-19 | 3.91 | 3.93 | 3.71 | 3.76 | 3.75 | qfq | 53,860,149 | 204,369,980 | -0.79% |
| 2024-02-08 | 3.73 | 3.79 | 3.71 | 3.79 | 3.78 | qfq | 45,967,490 | 173,129,409 | 2.16% |
| 2024-02-07 | 3.65 | 3.72 | 3.61 | 3.71 | 3.70 | qfq | 56,833,466 | 209,316,956 | 1.92% |
| 2024-02-06 | 3.53 | 3.70 | 3.48 | 3.64 | 3.63 | qfq | 52,067,299 | 187,496,620 | 2.25% |
| 2024-02-05 | 3.55 | 3.58 | 3.41 | 3.56 | 3.56 | qfq | 52,726,075 | 184,352,815 | 0.28% |
| 2024-02-02 | 3.50 | 3.55 | 3.39 | 3.55 | 3.55 | qfq | 43,081,617 | 150,593,156 | 1.43% |
| 2024-02-01 | 3.50 | 3.55 | 3.44 | 3.50 | 3.50 | qfq | 29,105,390 | 101,771,802 | 0.29% |
| 2024-01-31 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | qfq | 39,497,928 | 137,972,073 | -0.85% |
| 2024-01-30 | 3.61 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 37,841,678 | 135,309,236 | -3.30% |
| 2024-01-29 | 3.75 | 3.79 | 3.61 | 3.64 | 3.63 | qfq | 68,040,359 | 250,484,882 | -3.70% |
| 2024-01-26 | 3.61 | 3.96 | 3.61 | 3.78 | 3.77 | qfq | 122,481,670 | 466,375,973 | 4.71% |
| 2024-01-25 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 38,308,805 | 136,960,887 | 1.98% |
| 2024-01-24 | 3.49 | 3.55 | 3.43 | 3.54 | 3.54 | qfq | 31,585,358 | 110,340,070 | 2.02% |
| 2024-01-23 | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 24,209,461 | 83,383,118 | 0.58% |
| 2024-01-22 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 38,083,920 | 133,352,619 | -2.54% |
| 2024-01-19 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 32,068,251 | 112,547,877 | 0.85% |
| 2024-01-18 | 3.48 | 3.54 | 3.37 | 3.51 | 3.51 | qfq | 47,600,769 | 163,379,690 | 0.57% |
| 2024-01-17 | 3.56 | 3.56 | 3.49 | 3.49 | 3.49 | qfq | 25,833,862 | 91,075,599 | -2.24% |
| 2024-01-16 | 3.50 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 38,918,073 | 138,116,171 | 1.71% |
| 2024-01-15 | 3.47 | 3.54 | 3.43 | 3.51 | 3.51 | qfq | 27,332,959 | 95,725,522 | 1.15% |
| 2024-01-12 | 3.51 | 3.54 | 3.47 | 3.47 | 3.47 | qfq | 32,110,691 | 112,493,970 | -1.14% |
| 2024-01-11 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 29,203,439 | 102,879,007 | -0.57% |
| 2024-01-10 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 22,361,671 | 79,025,417 | -0.28% |
| 2024-01-09 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 32,457,078 | 114,788,541 | 1.14% |
| 2024-01-08 | 3.61 | 3.62 | 3.50 | 3.50 | 3.50 | qfq | 38,269,468 | 135,646,228 | -3.05% |
| 2024-01-05 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 26,156,704 | 95,128,645 | -0.82% |
| 2024-01-04 | 3.68 | 3.70 | 3.62 | 3.64 | 3.63 | qfq | 26,911,854 | 98,165,840 | -1.36% |
| 2024-01-03 | 3.70 | 3.73 | 3.66 | 3.69 | 3.68 | qfq | 24,342,220 | 89,905,881 | 0.00% |
| 2024-01-02 | 3.70 | 3.71 | 3.68 | 3.69 | 3.68 | qfq | 22,455,211 | 82,928,811 | -0.27% |
| 2023-12-29 | 3.72 | 3.74 | 3.68 | 3.70 | 3.69 | qfq | 28,453,514 | 105,365,947 | -0.54% |
| 2023-12-28 | 3.63 | 3.75 | 3.63 | 3.72 | 3.71 | qfq | 32,066,931 | 118,760,959 | 2.20% |
| 2023-12-27 | 3.64 | 3.66 | 3.61 | 3.64 | 3.63 | qfq | 20,653,143 | 74,999,635 | 0.00% |
| 2023-12-26 | 3.70 | 3.71 | 3.64 | 3.64 | 3.63 | qfq | 22,436,357 | 82,047,155 | -1.89% |
| 2023-12-25 | 3.68 | 3.75 | 3.65 | 3.71 | 3.70 | qfq | 31,461,996 | 116,710,526 | 0.82% |
| 2023-12-22 | 3.67 | 3.72 | 3.65 | 3.68 | 3.67 | qfq | 34,288,906 | 126,309,617 | 0.27% |
| 2023-12-21 | 3.63 | 3.69 | 3.61 | 3.67 | 3.66 | qfq | 32,854,316 | 120,187,620 | 0.55% |
| 2023-12-20 | 3.71 | 3.72 | 3.64 | 3.65 | 3.64 | qfq | 34,165,434 | 125,350,331 | -1.35% |
| 2023-12-19 | 3.73 | 3.76 | 3.66 | 3.70 | 3.69 | qfq | 40,130,257 | 148,981,043 | -1.07% |
| 2023-12-18 | 3.79 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 30,825,258 | 115,754,529 | -1.58% |
| 2023-12-15 | 3.84 | 3.86 | 3.78 | 3.80 | 3.79 | qfq | 42,983,290 | 164,427,185 | -1.04% |
| 2023-12-14 | 3.88 | 3.90 | 3.84 | 3.84 | 3.83 | qfq | 24,594,663 | 94,998,940 | -0.78% |
| 2023-12-13 | 3.95 | 3.95 | 3.85 | 3.87 | 3.86 | qfq | 40,500,592 | 157,759,098 | -2.03% |
| 2023-12-12 | 4.00 | 4.02 | 3.94 | 3.95 | 3.94 | qfq | 52,843,991 | 209,635,633 | -1.25% |
| 2023-12-11 | 4.03 | 4.09 | 3.97 | 4.00 | 3.99 | qfq | 96,842,069 | 389,611,134 | -1.48% |
| 2023-12-08 | 4.13 | 4.24 | 4.00 | 4.06 | 4.05 | qfq | 244,622,153 | 1,003,387,556 | -1.93% |
| 2023-12-07 | 4.09 | 4.18 | 4.08 | 4.14 | 4.13 | qfq | 109,537,973 | 454,239,930 | 1.22% |
| 2023-12-06 | 4.08 | 4.15 | 4.07 | 4.09 | 4.08 | qfq | 60,587,133 | 248,753,380 | 0.25% |
| 2023-12-05 | 4.15 | 4.19 | 4.07 | 4.08 | 4.07 | qfq | 68,378,195 | 282,412,209 | -1.92% |
| 2023-12-04 | 4.10 | 4.19 | 4.09 | 4.16 | 4.15 | qfq | 47,481,900 | 197,106,863 | 1.46% |
| 2023-12-01 | 4.07 | 4.11 | 4.04 | 4.10 | 4.09 | qfq | 41,788,942 | 170,830,823 | 0.74% |
| 2023-11-30 | 3.99 | 4.07 | 3.98 | 4.07 | 4.06 | qfq | 52,612,089 | 212,427,712 | 2.26% |
| 2023-11-29 | 3.96 | 4.08 | 3.96 | 3.98 | 3.97 | qfq | 52,908,117 | 212,939,374 | 0.00% |
| 2023-11-28 | 3.96 | 4.00 | 3.93 | 3.98 | 3.97 | qfq | 36,094,402 | 143,128,379 | -0.50% |
| 2023-11-27 | 3.86 | 4.00 | 3.82 | 4.00 | 3.99 | qfq | 100,120,767 | 394,832,991 | 4.99% |
| 2023-11-24 | 3.85 | 3.87 | 3.80 | 3.81 | 3.80 | qfq | 16,271,996 | 62,280,470 | -0.78% |
| 2023-11-23 | 3.83 | 3.85 | 3.80 | 3.84 | 3.83 | qfq | 18,774,239 | 71,877,376 | 0.52% |
| 2023-11-22 | 3.82 | 3.87 | 3.81 | 3.82 | 3.81 | qfq | 16,627,887 | 63,777,300 | -0.26% |
| 2023-11-21 | 3.82 | 3.87 | 3.81 | 3.83 | 3.82 | qfq | 31,811,413 | 122,453,278 | 0.52% |
| 2023-11-20 | 3.75 | 3.82 | 3.73 | 3.81 | 3.80 | qfq | 29,776,666 | 112,299,689 | 1.60% |
| 2023-11-17 | 3.76 | 3.77 | 3.73 | 3.75 | 3.74 | qfq | 18,673,025 | 70,008,402 | 0.00% |
| 2023-11-16 | 3.78 | 3.78 | 3.72 | 3.75 | 3.74 | qfq | 19,464,507 | 72,974,504 | -0.79% |
| 2023-11-15 | 3.78 | 3.80 | 3.75 | 3.78 | 3.77 | qfq | 20,223,421 | 76,314,380 | 0.53% |
| 2023-11-14 | 3.74 | 3.77 | 3.73 | 3.76 | 3.75 | qfq | 15,298,479 | 57,415,356 | 0.53% |
| 2023-11-13 | 3.72 | 3.76 | 3.71 | 3.74 | 3.73 | qfq | 17,796,446 | 66,422,319 | 0.54% |
| 2023-11-10 | 3.77 | 3.77 | 3.71 | 3.72 | 3.71 | qfq | 20,466,710 | 76,297,718 | -1.59% |
| 2023-11-09 | 3.83 | 3.83 | 3.77 | 3.78 | 3.77 | qfq | 18,438,720 | 70,038,949 | -1.31% |
| 2023-11-08 | 3.84 | 3.86 | 3.82 | 3.83 | 3.82 | qfq | 14,972,863 | 57,445,441 | -0.52% |
| 2023-11-07 | 3.85 | 3.88 | 3.81 | 3.85 | 3.84 | qfq | 19,316,069 | 74,208,941 | 0.00% |
| 2023-11-06 | 3.80 | 3.86 | 3.79 | 3.85 | 3.84 | qfq | 27,340,152 | 104,799,266 | 1.85% |
| 2023-11-03 | 3.77 | 3.80 | 3.77 | 3.78 | 3.77 | qfq | 11,602,338 | 43,888,867 | 0.53% |
| 2023-11-02 | 3.80 | 3.82 | 3.76 | 3.76 | 3.75 | qfq | 14,955,606 | 56,566,172 | -1.05% |
| 2023-11-01 | 3.82 | 3.82 | 3.77 | 3.80 | 3.79 | qfq | 15,457,008 | 58,703,939 | -0.26% |
| 2023-10-31 | 3.80 | 3.84 | 3.76 | 3.81 | 3.80 | qfq | 22,401,521 | 85,055,487 | 0.00% |
| 2023-10-30 | 3.81 | 3.85 | 3.77 | 3.81 | 3.80 | qfq | 21,538,843 | 81,832,283 | 0.00% |
| 2023-10-27 | 3.75 | 3.83 | 3.71 | 3.81 | 3.80 | qfq | 29,112,401 | 110,055,556 | 1.60% |
| 2023-10-26 | 3.71 | 3.76 | 3.69 | 3.75 | 3.74 | qfq | 19,906,184 | 74,188,647 | 0.81% |
| 2023-10-25 | 3.67 | 3.73 | 3.67 | 3.72 | 3.71 | qfq | 22,685,256 | 84,246,913 | 1.36% |
| 2023-10-24 | 3.58 | 3.67 | 3.56 | 3.67 | 3.66 | qfq | 24,104,931 | 87,163,219 | 2.80% |
| 2023-10-23 | 3.64 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 22,280,124 | 80,027,768 | -1.92% |
| 2023-10-20 | 3.59 | 3.66 | 3.57 | 3.64 | 3.63 | qfq | 27,035,932 | 98,015,447 | 1.39% |
| 2023-10-19 | 3.66 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 27,704,951 | 100,311,629 | -2.18% |
| 2023-10-18 | 3.72 | 3.72 | 3.66 | 3.67 | 3.66 | qfq | 19,667,425 | 72,656,220 | -1.61% |
| 2023-10-17 | 3.70 | 3.75 | 3.64 | 3.73 | 3.72 | qfq | 32,160,785 | 119,055,692 | 1.08% |
| 2023-10-16 | 3.73 | 3.77 | 3.68 | 3.69 | 3.68 | qfq | 23,233,988 | 86,017,511 | -1.07% |
| 2023-10-13 | 3.82 | 3.82 | 3.72 | 3.73 | 3.72 | qfq | 30,888,365 | 116,011,621 | -2.86% |
| 2023-10-12 | 3.83 | 3.86 | 3.82 | 3.84 | 3.83 | qfq | 17,220,866 | 66,075,623 | 0.52% |
| 2023-10-11 | 3.86 | 3.88 | 3.81 | 3.82 | 3.81 | qfq | 21,468,801 | 82,581,590 | -1.04% |
| 2023-10-10 | 3.90 | 3.92 | 3.86 | 3.86 | 3.85 | qfq | 15,019,668 | 58,290,095 | -0.77% |
| 2023-10-09 | 3.97 | 3.97 | 3.87 | 3.89 | 3.88 | qfq | 26,783,684 | 104,526,080 | -2.02% |
| 2023-09-28 | 3.98 | 3.99 | 3.96 | 3.97 | 3.96 | qfq | 15,146,289 | 60,180,768 | 0.00% |
| 2023-09-27 | 3.99 | 4.01 | 3.97 | 3.97 | 3.96 | qfq | 15,403,623 | 61,360,810 | -0.25% |
| 2023-09-26 | 4.00 | 4.02 | 3.97 | 3.98 | 3.97 | qfq | 15,446,539 | 61,635,459 | -0.50% |
| 2023-09-25 | 4.01 | 4.03 | 3.98 | 4.00 | 3.99 | qfq | 22,184,085 | 88,861,435 | -0.74% |
| 2023-09-22 | 3.96 | 4.03 | 3.95 | 4.03 | 4.02 | qfq | 21,100,003 | 84,260,477 | 1.51% |
| 2023-09-21 | 4.00 | 4.02 | 3.97 | 3.97 | 3.96 | qfq | 18,028,703 | 71,886,047 | -0.75% |
| 2023-09-20 | 4.03 | 4.04 | 4.00 | 4.00 | 3.99 | qfq | 16,463,074 | 66,027,478 | -1.23% |
| 2023-09-19 | 4.02 | 4.08 | 4.01 | 4.05 | 4.04 | qfq | 31,951,843 | 128,990,387 | 1.00% |
| 2023-09-18 | 4.03 | 4.04 | 3.99 | 4.01 | 4.00 | qfq | 26,034,501 | 104,322,455 | -0.99% |
| 2023-09-15 | 4.00 | 4.05 | 3.98 | 4.05 | 4.04 | qfq | 31,458,624 | 126,529,908 | 1.50% |
| 2023-09-14 | 3.98 | 4.01 | 3.96 | 3.99 | 3.98 | qfq | 16,795,096 | 66,963,591 | 0.25% |
| 2023-09-13 | 4.01 | 4.03 | 3.95 | 3.98 | 3.97 | qfq | 20,708,713 | 82,450,314 | -0.75% |
| 2023-09-12 | 4.01 | 4.03 | 4.00 | 4.01 | 4.00 | qfq | 15,717,023 | 63,103,065 | 0.00% |
| 2023-09-11 | 4.00 | 4.03 | 3.97 | 4.01 | 4.00 | qfq | 17,023,478 | 68,133,080 | 0.50% |
| 2023-09-08 | 4.00 | 4.02 | 3.97 | 3.99 | 3.98 | qfq | 18,884,247 | 75,353,063 | -0.75% |
| 2023-09-07 | 4.07 | 4.10 | 4.02 | 4.02 | 4.01 | qfq | 26,215,868 | 106,459,416 | -0.99% |
| 2023-09-06 | 4.02 | 4.08 | 4.01 | 4.06 | 4.05 | qfq | 22,874,561 | 92,445,313 | 0.74% |
| 2023-09-05 | 4.04 | 4.06 | 4.02 | 4.03 | 4.02 | qfq | 16,476,227 | 66,507,957 | -0.49% |
| 2023-09-04 | 4.00 | 4.07 | 4.00 | 4.05 | 4.04 | qfq | 30,281,522 | 122,281,885 | 1.25% |
| 2023-09-01 | 4.00 | 4.03 | 3.98 | 4.00 | 3.99 | qfq | 19,874,900 | 79,530,991 | 0.00% |
| 2023-08-31 | 4.00 | 4.01 | 3.92 | 4.00 | 3.99 | qfq | 41,014,137 | 162,418,990 | 0.00% |
| 2023-08-30 | 4.06 | 4.06 | 3.98 | 4.00 | 3.99 | qfq | 32,929,685 | 132,116,409 | -1.23% |
| 2023-08-29 | 4.03 | 4.06 | 3.98 | 4.05 | 4.04 | qfq | 34,370,520 | 138,287,433 | 1.00% |
| 2023-08-28 | 4.03 | 4.09 | 3.98 | 4.01 | 4.00 | qfq | 75,829,774 | 305,604,283 | 3.62% |
| 2023-08-25 | 3.98 | 3.99 | 3.85 | 3.87 | 3.86 | qfq | 50,343,330 | 196,326,536 | -3.25% |
| 2023-08-24 | 4.03 | 4.04 | 3.98 | 4.00 | 3.99 | qfq | 22,202,242 | 88,834,268 | 0.00% |
| 2023-08-23 | 4.06 | 4.07 | 4.00 | 4.00 | 3.99 | qfq | 25,847,324 | 104,126,883 | -1.48% |
| 2023-08-22 | 4.05 | 4.12 | 4.00 | 4.06 | 4.05 | qfq | 48,524,677 | 197,089,254 | 2.27% |
| 2023-08-21 | 4.05 | 4.07 | 3.96 | 3.97 | 3.96 | qfq | 53,734,596 | 215,190,632 | -2.22% |
| 2023-08-18 | 4.14 | 4.17 | 4.05 | 4.06 | 4.05 | qfq | 33,750,098 | 138,429,037 | -1.93% |
| 2023-08-17 | 4.17 | 4.17 | 4.11 | 4.14 | 4.13 | qfq | 27,049,067 | 111,793,929 | -0.72% |
| 2023-08-16 | 4.13 | 4.21 | 4.11 | 4.17 | 4.16 | qfq | 25,102,848 | 104,594,987 | 0.72% |
| 2023-08-15 | 4.16 | 4.19 | 4.10 | 4.14 | 4.13 | qfq | 23,080,311 | 95,473,316 | -0.48% |
| 2023-08-14 | 4.13 | 4.17 | 4.10 | 4.16 | 4.15 | qfq | 26,425,598 | 109,422,732 | 0.00% |
| 2023-08-11 | 4.21 | 4.23 | 4.14 | 4.16 | 4.15 | qfq | 28,246,189 | 118,135,140 | -1.19% |
| 2023-08-10 | 4.18 | 4.24 | 4.17 | 4.21 | 4.20 | qfq | 20,545,374 | 86,455,070 | 0.96% |
| 2023-08-09 | 4.20 | 4.21 | 4.16 | 4.17 | 4.16 | qfq | 17,951,921 | 75,177,543 | -0.95% |
| 2023-08-08 | 4.22 | 4.23 | 4.16 | 4.21 | 4.20 | qfq | 21,621,408 | 90,833,294 | 0.00% |
| 2023-08-07 | 4.28 | 4.28 | 4.19 | 4.21 | 4.20 | qfq | 31,620,909 | 133,408,096 | -1.86% |
| 2023-08-04 | 4.31 | 4.33 | 4.26 | 4.29 | 4.28 | qfq | 28,867,025 | 123,922,010 | 0.00% |
| 2023-08-03 | 4.25 | 4.29 | 4.22 | 4.29 | 4.28 | qfq | 29,035,955 | 123,691,474 | 1.42% |
| 2023-08-02 | 4.24 | 4.29 | 4.22 | 4.23 | 4.22 | qfq | 30,368,793 | 129,098,719 | -0.70% |
| 2023-08-01 | 4.26 | 4.33 | 4.24 | 4.26 | 4.25 | qfq | 52,206,901 | 222,887,867 | 0.00% |
| 2023-07-31 | 4.30 | 4.33 | 4.26 | 4.26 | 4.25 | qfq | 45,343,759 | 194,307,040 | -0.23% |
| 2023-07-28 | 4.23 | 4.28 | 4.20 | 4.27 | 4.26 | qfq | 39,710,670 | 168,571,577 | 0.71% |
| 2023-07-27 | 4.17 | 4.25 | 4.16 | 4.24 | 4.23 | qfq | 41,108,335 | 173,456,274 | 1.19% |
| 2023-07-26 | 4.17 | 4.23 | 4.15 | 4.19 | 4.18 | qfq | 35,891,238 | 150,474,677 | 0.24% |
| 2023-07-25 | 4.14 | 4.18 | 4.14 | 4.18 | 4.17 | qfq | 39,693,356 | 165,158,093 | 1.46% |
| 2023-07-24 | 4.11 | 4.13 | 4.08 | 4.12 | 4.11 | qfq | 18,721,789 | 76,992,944 | 0.24% |
| 2023-07-21 | 4.09 | 4.13 | 4.07 | 4.11 | 4.10 | qfq | 19,361,546 | 79,516,537 | 0.49% |
| 2023-07-20 | 4.11 | 4.12 | 4.07 | 4.09 | 4.08 | qfq | 20,960,257 | 85,870,899 | 0.00% |
| 2023-07-19 | 4.09 | 4.11 | 4.06 | 4.09 | 4.08 | qfq | 16,743,393 | 68,398,328 | -0.49% |
| 2023-07-18 | 4.08 | 4.12 | 4.06 | 4.11 | 4.10 | qfq | 26,518,811 | 108,765,235 | 0.98% |
| 2023-07-17 | 4.05 | 4.08 | 4.02 | 4.07 | 4.06 | qfq | 17,516,338 | 70,847,884 | 0.25% |