RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
XD京能电600578.SH
最近收盘价5.202026-07-17
最近交易日2026-07-17
成交量（股）140,289,039
成交额（元）748,622,847
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-23 | cash_dividend | 0.105 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-09 | 2023-08-16 | cash_dividend | 0.12 | — | — | — | 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 | 5.30 | 5.49 | 5.19 | 5.20 | 5.20 | qfq | 140,289,039 | 748,622,847 | -5.45% |
| 2026-07-16 | 5.77 | 5.88 | 5.47 | 5.50 | 5.33 | qfq | 104,389,567 | 585,489,234 | -4.51% |
| 2026-07-15 | 5.67 | 5.85 | 5.64 | 5.76 | 5.58 | qfq | 84,740,435 | 486,282,837 | 1.05% |
| 2026-07-14 | 5.60 | 5.70 | 5.54 | 5.70 | 5.52 | qfq | 77,125,870 | 433,648,688 | 1.42% |
| 2026-07-13 | 5.81 | 5.89 | 5.60 | 5.62 | 5.45 | qfq | 87,218,889 | 496,877,647 | -4.58% |
| 2026-07-10 | 5.82 | 6.04 | 5.75 | 5.89 | 5.71 | qfq | 102,491,622 | 608,760,667 | 1.20% |
| 2026-07-09 | 5.60 | 5.85 | 5.53 | 5.82 | 5.64 | qfq | 109,455,078 | 623,483,998 | 3.93% |
| 2026-07-08 | 5.76 | 5.76 | 5.59 | 5.60 | 5.43 | qfq | 71,547,410 | 407,354,003 | -2.44% |
| 2026-07-07 | 5.96 | 5.96 | 5.72 | 5.74 | 5.56 | qfq | 88,285,035 | 513,025,043 | -3.85% |
| 2026-07-06 | 6.14 | 6.22 | 5.96 | 5.97 | 5.79 | qfq | 96,147,118 | 583,971,902 | -3.40% |
| 2026-07-03 | 6.23 | 6.28 | 6.12 | 6.18 | 5.99 | qfq | 107,481,967 | 666,113,916 | -0.16% |
| 2026-07-02 | 6.52 | 6.80 | 6.16 | 6.19 | 6.00 | qfq | 175,148,451 | 1,122,174,975 | -6.07% |
| 2026-07-01 | 6.45 | 6.69 | 6.32 | 6.59 | 6.39 | qfq | 149,629,971 | 976,673,970 | 2.17% |
| 2026-06-30 | 6.51 | 6.53 | 6.30 | 6.45 | 6.25 | qfq | 100,169,653 | 642,724,301 | -2.12% |
| 2026-06-29 | 6.59 | 6.70 | 6.45 | 6.59 | 6.39 | qfq | 127,856,876 | 839,891,749 | 0.00% |
| 2026-06-26 | 6.95 | 7.20 | 6.58 | 6.59 | 6.39 | qfq | 179,418,546 | 1,230,661,871 | -4.63% |
| 2026-06-25 | 7.03 | 7.13 | 6.86 | 6.91 | 6.70 | qfq | 112,620,998 | 781,211,560 | -2.26% |
| 2026-06-24 | 7.01 | 7.16 | 6.88 | 7.07 | 6.85 | qfq | 143,989,917 | 1,008,828,141 | -0.84% |
| 2026-06-23 | 7.35 | 7.41 | 7.04 | 7.13 | 6.91 | qfq | 163,928,385 | 1,183,835,149 | -4.81% |
| 2026-06-22 | 7.58 | 7.68 | 7.40 | 7.49 | 7.26 | qfq | 179,099,217 | 1,351,031,574 | -1.32% |
| 2026-06-18 | 7.90 | 8.01 | 7.50 | 7.59 | 7.36 | qfq | 203,381,254 | 1,565,232,526 | -5.36% |
| 2026-06-17 | 8.26 | 8.33 | 7.81 | 8.02 | 7.77 | qfq | 260,220,942 | 2,105,993,594 | -1.72% |
| 2026-06-16 | 8.33 | 8.78 | 8.14 | 8.16 | 7.91 | qfq | 292,001,324 | 2,458,608,507 | -0.97% |
| 2026-06-15 | 7.45 | 8.24 | 7.29 | 8.24 | 7.99 | qfq | 276,395,601 | 2,175,327,313 | 10.01% |
| 2026-06-12 | 7.80 | 7.93 | 7.46 | 7.49 | 7.26 | qfq | 247,192,403 | 1,887,548,378 | -3.73% |
| 2026-06-11 | 8.04 | 8.25 | 7.68 | 7.78 | 7.54 | qfq | 262,812,931 | 2,077,413,542 | -5.35% |
| 2026-06-10 | 8.85 | 9.09 | 8.22 | 8.22 | 7.97 | qfq | 272,081,088 | 2,339,008,593 | -9.97% |
| 2026-06-09 | 8.61 | 9.18 | 8.15 | 9.13 | 8.85 | qfq | 341,216,813 | 2,984,142,259 | 3.51% |
| 2026-06-08 | 8.16 | 9.13 | 8.03 | 8.82 | 8.55 | qfq | 317,854,594 | 2,787,723,073 | 4.26% |
| 2026-06-05 | 9.53 | 9.85 | 8.46 | 8.46 | 8.20 | qfq | 330,740,754 | 2,998,977,849 | -9.62% |
| 2026-06-04 | 9.50 | 9.96 | 9.33 | 9.36 | 9.07 | qfq | 444,657,867 | 4,271,121,659 | 0.21% |
| 2026-06-03 | 8.24 | 9.34 | 8.10 | 9.34 | 9.05 | qfq | 346,976,892 | 3,005,373,907 | 10.01% |
| 2026-06-02 | 8.39 | 8.75 | 7.93 | 8.49 | 8.23 | qfq | 320,130,026 | 2,687,015,517 | 0.59% |
| 2026-06-01 | 9.33 | 9.38 | 8.44 | 8.44 | 8.18 | qfq | 364,317,556 | 3,152,132,932 | -10.02% |
| 2026-05-29 | 8.90 | 9.70 | 8.66 | 9.38 | 9.09 | qfq | 414,727,813 | 3,873,678,917 | 1.85% |
| 2026-05-28 | 9.50 | 10.05 | 9.13 | 9.21 | 8.93 | qfq | 455,701,576 | 4,352,477,263 | -5.05% |
| 2026-05-27 | 9.05 | 9.87 | 8.98 | 9.70 | 9.40 | qfq | 469,466,331 | 4,440,949,611 | 5.78% |
| 2026-05-26 | 9.49 | 9.89 | 9.15 | 9.17 | 8.89 | qfq | 503,383,104 | 4,786,876,284 | 1.44% |
| 2026-05-25 | 8.38 | 9.04 | 8.38 | 9.04 | 8.76 | qfq | 242,873,432 | 2,151,900,336 | 9.98% |
| 2026-05-22 | 7.92 | 8.90 | 7.64 | 8.22 | 7.97 | qfq | 527,619,186 | 4,408,786,280 | 0.49% |
| 2026-05-21 | 7.03 | 8.18 | 6.85 | 8.18 | 7.93 | qfq | 547,499,939 | 4,154,739,817 | 9.95% |
| 2026-05-20 | 8.02 | 8.09 | 7.44 | 7.44 | 7.21 | qfq | 289,953,797 | 2,222,054,445 | -10.04% |
| 2026-05-19 | 7.71 | 8.48 | 6.98 | 8.27 | 8.01 | qfq | 520,299,420 | 4,150,404,228 | 7.26% |
| 2026-05-18 | 7.23 | 7.71 | 7.23 | 7.71 | 7.47 | qfq | 240,702,371 | 1,837,976,710 | 9.99% |
| 2026-05-15 | 6.50 | 7.01 | 5.88 | 7.01 | 6.79 | qfq | 443,459,102 | 2,911,358,528 | 10.05% |
| 2026-05-14 | 6.37 | 6.37 | 6.10 | 6.37 | 6.17 | qfq | 217,697,739 | 1,382,157,249 | 10.02% |
| 2026-05-13 | 5.45 | 5.79 | 5.41 | 5.79 | 5.61 | qfq | 96,671,848 | 550,955,020 | 10.08% |
| 2026-05-12 | 5.18 | 5.35 | 5.15 | 5.26 | 5.10 | qfq | 82,655,377 | 435,089,308 | 1.54% |
| 2026-05-11 | 5.14 | 5.23 | 5.11 | 5.18 | 5.02 | qfq | 47,243,708 | 244,465,778 | 0.97% |
| 2026-05-08 | 5.10 | 5.35 | 5.07 | 5.13 | 4.97 | qfq | 71,738,285 | 371,531,267 | 0.59% |
| 2026-05-07 | 5.00 | 5.11 | 5.00 | 5.10 | 4.94 | qfq | 51,619,985 | 261,541,557 | 2.00% |
| 2026-05-06 | 4.87 | 5.02 | 4.86 | 5.00 | 4.85 | qfq | 62,304,046 | 308,942,278 | 2.46% |
| 2026-04-30 | 4.92 | 4.93 | 4.83 | 4.88 | 4.73 | qfq | 40,343,865 | 196,022,513 | -1.01% |
| 2026-04-29 | 4.84 | 4.96 | 4.81 | 4.93 | 4.78 | qfq | 51,280,300 | 252,419,138 | 1.44% |
| 2026-04-28 | 4.98 | 5.03 | 4.78 | 4.86 | 4.71 | qfq | 85,949,837 | 416,712,795 | -2.99% |
| 2026-04-27 | 5.15 | 5.15 | 4.98 | 5.01 | 4.86 | qfq | 112,268,142 | 566,320,949 | -8.58% |
| 2026-04-24 | 5.50 | 5.53 | 5.42 | 5.48 | 5.31 | qfq | 35,641,947 | 195,194,823 | -0.90% |
| 2026-04-23 | 5.49 | 5.57 | 5.41 | 5.53 | 5.36 | qfq | 40,918,988 | 224,807,213 | 0.55% |
| 2026-04-22 | 5.43 | 5.53 | 5.42 | 5.50 | 5.33 | qfq | 33,275,823 | 182,503,940 | 0.73% |
| 2026-04-21 | 5.32 | 5.52 | 5.29 | 5.46 | 5.29 | qfq | 41,546,803 | 225,621,785 | 2.63% |
| 2026-04-20 | 5.30 | 5.34 | 5.26 | 5.32 | 5.16 | qfq | 26,751,027 | 141,731,963 | 0.38% |
| 2026-04-17 | 5.30 | 5.35 | 5.26 | 5.30 | 5.14 | qfq | 16,831,517 | 89,269,170 | -0.38% |
| 2026-04-16 | 5.21 | 5.34 | 5.20 | 5.32 | 5.16 | qfq | 28,623,615 | 151,414,106 | 1.92% |
| 2026-04-15 | 5.19 | 5.25 | 5.16 | 5.22 | 5.06 | qfq | 26,758,172 | 139,515,775 | 0.58% |
| 2026-04-14 | 5.16 | 5.24 | 5.14 | 5.19 | 5.03 | qfq | 23,058,745 | 119,462,512 | 0.97% |
| 2026-04-13 | 5.15 | 5.18 | 5.07 | 5.14 | 4.98 | qfq | 28,817,196 | 147,434,517 | -0.77% |
| 2026-04-10 | 5.18 | 5.25 | 5.16 | 5.18 | 5.02 | qfq | 20,246,360 | 105,237,775 | 0.19% |
| 2026-04-09 | 5.13 | 5.20 | 5.09 | 5.17 | 5.01 | qfq | 28,459,508 | 147,010,995 | 0.39% |
| 2026-04-08 | 5.08 | 5.15 | 5.08 | 5.15 | 4.99 | qfq | 32,864,638 | 168,560,645 | 2.79% |
| 2026-04-07 | 5.01 | 5.06 | 4.97 | 5.01 | 4.86 | qfq | 23,939,117 | 119,992,009 | 0.20% |
| 2026-04-03 | 5.13 | 5.15 | 5.00 | 5.00 | 4.85 | qfq | 33,885,307 | 170,756,622 | -2.53% |
| 2026-04-02 | 5.20 | 5.24 | 5.09 | 5.13 | 4.97 | qfq | 33,546,018 | 172,550,518 | -1.72% |
| 2026-04-01 | 5.15 | 5.31 | 5.09 | 5.22 | 5.06 | qfq | 57,568,804 | 299,782,648 | 2.76% |
| 2026-03-31 | 5.26 | 5.27 | 5.07 | 5.08 | 4.92 | qfq | 62,009,700 | 319,554,665 | -3.97% |
| 2026-03-30 | 5.50 | 5.53 | 5.20 | 5.29 | 5.13 | qfq | 69,396,747 | 367,342,543 | -5.03% |
| 2026-03-27 | 5.56 | 5.68 | 5.44 | 5.57 | 5.40 | qfq | 56,028,774 | 312,562,284 | -0.89% |
| 2026-03-26 | 5.70 | 5.72 | 5.53 | 5.62 | 5.45 | qfq | 79,363,971 | 445,026,275 | -1.92% |
| 2026-03-25 | 5.35 | 5.78 | 5.35 | 5.73 | 5.55 | qfq | 106,079,626 | 596,949,241 | 7.71% |
| 2026-03-24 | 5.16 | 5.33 | 5.10 | 5.32 | 5.16 | qfq | 52,055,456 | 271,097,075 | 4.31% |
| 2026-03-23 | 5.32 | 5.36 | 5.07 | 5.10 | 4.94 | qfq | 75,286,451 | 390,964,829 | -5.90% |
| 2026-03-20 | 5.31 | 5.51 | 5.31 | 5.42 | 5.25 | qfq | 59,682,557 | 324,200,750 | 1.69% |
| 2026-03-19 | 5.35 | 5.44 | 5.31 | 5.33 | 5.17 | qfq | 36,007,220 | 193,427,099 | -1.30% |
| 2026-03-18 | 5.32 | 5.45 | 5.31 | 5.40 | 5.23 | qfq | 45,707,492 | 245,998,844 | 1.50% |
| 2026-03-17 | 5.35 | 5.45 | 5.31 | 5.32 | 5.16 | qfq | 42,771,269 | 229,828,431 | -1.12% |
| 2026-03-16 | 5.64 | 5.71 | 5.36 | 5.38 | 5.21 | qfq | 69,912,997 | 382,002,966 | -4.95% |
| 2026-03-13 | 5.95 | 5.96 | 5.65 | 5.66 | 5.49 | qfq | 85,977,500 | 494,890,044 | -3.90% |
| 2026-03-12 | 5.59 | 5.92 | 5.59 | 5.89 | 5.71 | qfq | 127,577,344 | 741,634,464 | 5.56% |
| 2026-03-11 | 5.49 | 5.60 | 5.36 | 5.58 | 5.41 | qfq | 51,119,701 | 280,835,151 | 2.01% |
| 2026-03-10 | 5.51 | 5.55 | 5.41 | 5.47 | 5.30 | qfq | 36,703,500 | 201,104,608 | -0.55% |
| 2026-03-09 | 5.58 | 5.64 | 5.48 | 5.50 | 5.33 | qfq | 52,818,300 | 292,112,835 | -1.08% |
| 2026-03-06 | 5.43 | 5.59 | 5.40 | 5.56 | 5.39 | qfq | 40,501,690 | 224,409,809 | 2.02% |
| 2026-03-05 | 5.44 | 5.52 | 5.40 | 5.45 | 5.28 | qfq | 43,482,815 | 237,314,609 | 0.93% |
| 2026-03-04 | 5.39 | 5.52 | 5.34 | 5.40 | 5.23 | qfq | 52,038,801 | 282,068,172 | -1.46% |
| 2026-03-03 | 5.60 | 5.65 | 5.43 | 5.48 | 5.31 | qfq | 65,244,388 | 360,637,214 | -2.14% |
| 2026-03-02 | 5.50 | 5.63 | 5.46 | 5.60 | 5.43 | qfq | 61,754,246 | 343,274,337 | 1.63% |
| 2026-02-27 | 5.31 | 5.53 | 5.30 | 5.51 | 5.34 | qfq | 53,878,091 | 293,808,319 | 3.77% |
| 2026-02-26 | 5.24 | 5.35 | 5.21 | 5.31 | 5.15 | qfq | 34,996,172 | 185,815,965 | 1.53% |
| 2026-02-25 | 5.20 | 5.30 | 5.16 | 5.23 | 5.07 | qfq | 34,507,941 | 181,219,683 | 0.58% |
| 2026-02-24 | 5.12 | 5.22 | 5.11 | 5.20 | 5.04 | qfq | 32,622,491 | 169,301,524 | 1.96% |
| 2026-02-13 | 5.21 | 5.22 | 5.09 | 5.10 | 4.94 | qfq | 39,297,680 | 201,171,876 | -2.49% |
| 2026-02-12 | 5.20 | 5.30 | 5.16 | 5.23 | 5.07 | qfq | 29,936,453 | 156,640,499 | 0.97% |
| 2026-02-11 | 5.14 | 5.23 | 5.13 | 5.18 | 5.02 | qfq | 23,393,481 | 121,329,300 | 0.78% |
| 2026-02-10 | 5.23 | 5.24 | 5.13 | 5.14 | 4.98 | qfq | 27,979,440 | 144,146,612 | -1.72% |
| 2026-02-09 | 5.20 | 5.24 | 5.16 | 5.23 | 5.07 | qfq | 30,427,404 | 158,192,195 | 0.97% |
| 2026-02-06 | 5.15 | 5.25 | 5.10 | 5.18 | 5.02 | qfq | 24,826,090 | 128,896,671 | 0.19% |
| 2026-02-05 | 5.24 | 5.24 | 5.13 | 5.17 | 5.01 | qfq | 27,954,008 | 144,685,691 | -0.96% |
| 2026-02-04 | 5.19 | 5.26 | 5.16 | 5.22 | 5.06 | qfq | 37,911,598 | 197,248,620 | 0.77% |
| 2026-02-03 | 5.12 | 5.20 | 5.10 | 5.18 | 5.02 | qfq | 45,479,289 | 234,559,823 | 1.97% |
| 2026-02-02 | 5.29 | 5.31 | 5.07 | 5.08 | 4.92 | qfq | 64,638,440 | 334,285,921 | -3.97% |
| 2026-01-30 | 5.28 | 5.37 | 5.18 | 5.29 | 5.13 | qfq | 42,882,995 | 226,499,498 | 0.19% |
| 2026-01-29 | 5.39 | 5.48 | 5.22 | 5.28 | 5.12 | qfq | 65,362,680 | 346,966,642 | -2.22% |
| 2026-01-28 | 5.29 | 5.42 | 5.23 | 5.40 | 5.23 | qfq | 38,725,620 | 206,738,752 | 1.31% |
| 2026-01-27 | 5.42 | 5.43 | 5.27 | 5.33 | 5.17 | qfq | 47,449,240 | 252,239,922 | -2.02% |
| 2026-01-26 | 5.51 | 5.51 | 5.40 | 5.44 | 5.27 | qfq | 49,011,010 | 267,143,326 | -0.91% |
| 2026-01-23 | 5.52 | 5.54 | 5.48 | 5.49 | 5.32 | qfq | 29,122,500 | 160,499,233 | -0.36% |
| 2026-01-22 | 5.57 | 5.59 | 5.46 | 5.51 | 5.34 | qfq | 36,050,267 | 198,747,947 | -0.90% |
| 2026-01-21 | 5.63 | 5.65 | 5.51 | 5.56 | 5.39 | qfq | 35,258,100 | 196,220,780 | -1.24% |
| 2026-01-20 | 5.66 | 5.67 | 5.52 | 5.63 | 5.46 | qfq | 49,650,016 | 277,051,879 | -0.35% |
| 2026-01-19 | 5.45 | 5.68 | 5.44 | 5.65 | 5.48 | qfq | 53,302,046 | 299,577,374 | 3.48% |
| 2026-01-16 | 5.56 | 5.69 | 5.44 | 5.46 | 5.29 | qfq | 52,238,453 | 290,253,670 | -1.27% |
| 2026-01-15 | 5.48 | 5.56 | 5.45 | 5.53 | 5.36 | qfq | 37,261,264 | 205,463,577 | 0.91% |
| 2026-01-14 | 5.52 | 5.56 | 5.45 | 5.48 | 5.31 | qfq | 52,514,193 | 288,743,952 | -0.54% |
| 2026-01-13 | 5.43 | 5.57 | 5.39 | 5.51 | 5.34 | qfq | 63,208,099 | 346,806,424 | 2.61% |
| 2026-01-12 | 5.42 | 5.43 | 5.35 | 5.37 | 5.20 | qfq | 49,863,500 | 268,164,960 | -1.47% |
| 2026-01-09 | 5.39 | 5.47 | 5.31 | 5.45 | 5.28 | qfq | 45,158,055 | 244,025,769 | 0.93% |
| 2026-01-08 | 5.35 | 5.53 | 5.33 | 5.40 | 5.23 | qfq | 49,935,839 | 271,241,228 | 0.37% |
| 2026-01-07 | 5.27 | 5.41 | 5.23 | 5.38 | 5.21 | qfq | 53,194,750 | 284,863,774 | 1.89% |
| 2026-01-06 | 5.23 | 5.34 | 5.20 | 5.28 | 5.12 | qfq | 57,525,696 | 303,495,907 | 0.76% |
| 2026-01-05 | 5.16 | 5.24 | 5.11 | 5.24 | 5.08 | qfq | 59,640,478 | 309,013,761 | 2.75% |
| 2025-12-31 | 5.10 | 5.16 | 5.07 | 5.10 | 4.94 | qfq | 41,265,752 | 210,907,317 | -0.20% |
| 2025-12-30 | 5.22 | 5.27 | 5.07 | 5.11 | 4.95 | qfq | 72,043,307 | 370,196,091 | -2.29% |
| 2025-12-29 | 5.38 | 5.39 | 5.15 | 5.23 | 5.07 | qfq | 74,468,041 | 388,666,560 | -2.79% |
| 2025-12-26 | 5.24 | 5.43 | 5.18 | 5.38 | 5.21 | qfq | 73,276,355 | 389,468,471 | 3.26% |
| 2025-12-25 | 5.27 | 5.33 | 5.21 | 5.21 | 5.05 | qfq | 63,888,640 | 335,905,878 | -2.80% |
| 2025-12-24 | 5.17 | 5.37 | 5.14 | 5.36 | 5.19 | qfq | 141,057,919 | 738,933,652 | 4.48% |
| 2025-12-23 | 4.85 | 5.21 | 4.85 | 5.13 | 4.97 | qfq | 163,692,293 | 837,919,757 | 8.23% |
| 2025-12-22 | 4.66 | 4.81 | 4.63 | 4.74 | 4.59 | qfq | 75,989,026 | 359,416,048 | 2.16% |
| 2025-12-19 | 4.61 | 4.69 | 4.57 | 4.64 | 4.50 | qfq | 33,496,092 | 155,232,177 | 0.65% |
| 2025-12-18 | 4.58 | 4.63 | 4.56 | 4.61 | 4.47 | qfq | 22,291,156 | 102,421,739 | 0.22% |
| 2025-12-17 | 4.59 | 4.63 | 4.52 | 4.60 | 4.46 | qfq | 29,697,157 | 136,138,793 | 0.44% |
| 2025-12-16 | 4.71 | 4.72 | 4.56 | 4.58 | 4.44 | qfq | 29,323,400 | 134,845,117 | -2.55% |
| 2025-12-15 | 4.66 | 4.74 | 4.65 | 4.70 | 4.55 | qfq | 27,040,700 | 127,367,011 | 0.64% |
| 2025-12-12 | 4.60 | 4.69 | 4.60 | 4.67 | 4.53 | qfq | 36,131,798 | 168,364,104 | 1.74% |
| 2025-12-11 | 4.61 | 4.67 | 4.58 | 4.59 | 4.45 | qfq | 29,197,510 | 134,859,191 | -0.43% |
| 2025-12-10 | 4.55 | 4.68 | 4.53 | 4.61 | 4.47 | qfq | 40,682,215 | 188,099,109 | 1.32% |
| 2025-12-09 | 4.58 | 4.63 | 4.55 | 4.55 | 4.41 | qfq | 29,244,309 | 134,157,559 | -0.22% |
| 2025-12-08 | 4.66 | 4.66 | 4.53 | 4.56 | 4.42 | qfq | 45,608,869 | 208,441,345 | -2.15% |
| 2025-12-05 | 4.68 | 4.71 | 4.62 | 4.66 | 4.52 | qfq | 28,952,900 | 134,860,223 | -0.64% |
| 2025-12-04 | 4.74 | 4.74 | 4.65 | 4.69 | 4.55 | qfq | 32,253,907 | 151,200,740 | -0.85% |
| 2025-12-03 | 4.60 | 4.76 | 4.59 | 4.73 | 4.58 | qfq | 52,361,940 | 246,784,153 | 3.28% |
| 2025-12-02 | 4.59 | 4.59 | 4.52 | 4.58 | 4.44 | qfq | 28,105,859 | 127,806,296 | 0.00% |
| 2025-12-01 | 4.57 | 4.60 | 4.54 | 4.58 | 4.44 | qfq | 34,687,562 | 158,412,572 | 0.44% |
| 2025-11-28 | 4.55 | 4.59 | 4.44 | 4.56 | 4.42 | qfq | 38,569,500 | 174,734,462 | 0.66% |
| 2025-11-27 | 4.50 | 4.59 | 4.48 | 4.53 | 4.39 | qfq | 35,381,619 | 160,711,776 | 0.67% |
| 2025-11-26 | 4.46 | 4.54 | 4.44 | 4.50 | 4.36 | qfq | 36,374,079 | 163,482,674 | 1.35% |
| 2025-11-25 | 4.43 | 4.47 | 4.41 | 4.44 | 4.30 | qfq | 28,314,493 | 125,768,197 | 0.68% |
| 2025-11-24 | 4.50 | 4.50 | 4.39 | 4.41 | 4.27 | qfq | 30,299,790 | 134,048,402 | -1.12% |
| 2025-11-21 | 4.55 | 4.57 | 4.45 | 4.46 | 4.32 | qfq | 31,083,400 | 140,081,571 | -2.41% |
| 2025-11-20 | 4.59 | 4.62 | 4.55 | 4.57 | 4.43 | qfq | 23,000,383 | 105,407,973 | 0.00% |
| 2025-11-19 | 4.60 | 4.63 | 4.56 | 4.57 | 4.43 | qfq | 18,341,700 | 84,123,013 | -0.65% |
| 2025-11-18 | 4.68 | 4.69 | 4.56 | 4.60 | 4.46 | qfq | 27,811,300 | 128,122,455 | -1.29% |
| 2025-11-17 | 4.76 | 4.77 | 4.63 | 4.66 | 4.52 | qfq | 31,214,927 | 145,546,450 | -1.89% |
| 2025-11-14 | 4.79 | 4.83 | 4.74 | 4.75 | 4.60 | qfq | 28,984,863 | 138,401,540 | -1.45% |
| 2025-11-13 | 4.87 | 4.88 | 4.79 | 4.82 | 4.67 | qfq | 32,877,929 | 158,269,687 | -0.62% |
| 2025-11-12 | 4.88 | 4.91 | 4.83 | 4.85 | 4.70 | qfq | 24,782,421 | 120,516,340 | -0.82% |
| 2025-11-11 | 4.97 | 4.99 | 4.87 | 4.89 | 4.74 | qfq | 36,854,863 | 180,710,976 | -1.41% |
| 2025-11-10 | 4.92 | 5.04 | 4.88 | 4.96 | 4.81 | qfq | 45,582,393 | 226,680,283 | 0.81% |
| 2025-11-07 | 4.91 | 5.06 | 4.90 | 4.92 | 4.77 | qfq | 48,858,803 | 243,036,948 | 0.00% |
| 2025-11-06 | 4.84 | 4.98 | 4.84 | 4.92 | 4.77 | qfq | 46,356,060 | 228,059,152 | 1.65% |
| 2025-11-05 | 4.77 | 4.87 | 4.74 | 4.84 | 4.69 | qfq | 38,044,743 | 183,290,417 | 1.26% |
| 2025-11-04 | 4.81 | 4.88 | 4.76 | 4.78 | 4.63 | qfq | 44,504,091 | 214,800,362 | -0.42% |
| 2025-11-03 | 4.84 | 4.89 | 4.76 | 4.80 | 4.65 | qfq | 51,778,000 | 248,952,798 | -0.41% |
| 2025-10-31 | 4.97 | 4.97 | 4.78 | 4.82 | 4.67 | qfq | 58,248,796 | 281,319,278 | -2.82% |
| 2025-10-30 | 4.98 | 5.04 | 4.92 | 4.96 | 4.81 | qfq | 51,702,437 | 257,327,151 | -0.20% |
| 2025-10-29 | 5.01 | 5.05 | 4.90 | 4.97 | 4.82 | qfq | 59,485,669 | 294,181,554 | -0.80% |
| 2025-10-28 | 5.03 | 5.16 | 4.98 | 5.01 | 4.86 | qfq | 80,039,128 | 406,095,902 | -0.60% |
| 2025-10-27 | 4.90 | 5.13 | 4.87 | 5.04 | 4.88 | qfq | 97,445,780 | 490,969,531 | 3.49% |
| 2025-10-24 | 4.92 | 4.99 | 4.81 | 4.87 | 4.72 | qfq | 64,419,630 | 314,245,004 | -1.62% |
| 2025-10-23 | 4.77 | 4.97 | 4.77 | 4.95 | 4.80 | qfq | 70,522,306 | 344,991,537 | 3.13% |
| 2025-10-22 | 4.76 | 4.83 | 4.75 | 4.80 | 4.65 | qfq | 49,126,180 | 235,196,161 | -0.21% |
| 2025-10-21 | 4.66 | 4.86 | 4.63 | 4.81 | 4.66 | qfq | 75,347,803 | 358,173,349 | 3.44% |
| 2025-10-20 | 4.64 | 4.67 | 4.49 | 4.65 | 4.51 | qfq | 76,463,623 | 350,428,898 | 0.65% |
| 2025-10-17 | 4.57 | 4.64 | 4.57 | 4.62 | 4.48 | qfq | 61,314,180 | 282,597,235 | 0.65% |
| 2025-10-16 | 4.57 | 4.62 | 4.50 | 4.59 | 4.45 | qfq | 58,747,686 | 268,456,697 | 0.00% |
| 2025-10-15 | 4.43 | 4.70 | 4.43 | 4.59 | 4.45 | qfq | 113,002,673 | 517,028,562 | 4.56% |
| 2025-10-14 | 4.39 | 4.45 | 4.36 | 4.39 | 4.25 | qfq | 45,758,012 | 201,750,613 | -0.23% |
| 2025-10-13 | 4.30 | 4.41 | 4.23 | 4.40 | 4.26 | qfq | 56,379,600 | 243,711,604 | 0.46% |
| 2025-10-10 | 4.29 | 4.41 | 4.25 | 4.38 | 4.24 | qfq | 55,375,036 | 241,175,318 | 2.10% |
| 2025-10-09 | 4.14 | 4.30 | 4.14 | 4.29 | 4.16 | qfq | 59,864,730 | 253,320,088 | 3.87% |
| 2025-09-30 | 4.15 | 4.18 | 4.11 | 4.13 | 4.00 | qfq | 32,161,600 | 132,952,980 | -1.20% |
| 2025-09-29 | 4.16 | 4.25 | 4.14 | 4.18 | 4.05 | qfq | 39,851,569 | 166,556,181 | 0.97% |
| 2025-09-26 | 4.08 | 4.15 | 4.07 | 4.14 | 4.01 | qfq | 32,783,830 | 135,107,030 | 1.47% |
| 2025-09-25 | 4.12 | 4.14 | 4.07 | 4.08 | 3.95 | qfq | 26,794,720 | 109,708,243 | -0.97% |
| 2025-09-24 | 4.12 | 4.15 | 4.09 | 4.12 | 3.99 | qfq | 27,045,755 | 111,322,990 | -0.48% |
| 2025-09-23 | 4.17 | 4.17 | 4.07 | 4.14 | 4.01 | qfq | 35,064,920 | 144,047,657 | 0.00% |
| 2025-09-22 | 4.23 | 4.23 | 4.12 | 4.14 | 4.01 | qfq | 38,387,019 | 159,206,269 | -2.13% |
| 2025-09-19 | 4.25 | 4.26 | 4.21 | 4.23 | 4.10 | qfq | 24,790,098 | 104,834,209 | -0.47% |
| 2025-09-18 | 4.38 | 4.38 | 4.23 | 4.25 | 4.12 | qfq | 45,126,426 | 193,746,856 | -2.97% |
| 2025-09-17 | 4.39 | 4.41 | 4.35 | 4.38 | 4.24 | qfq | 26,652,404 | 116,675,526 | -0.23% |
| 2025-09-16 | 4.53 | 4.53 | 4.36 | 4.39 | 4.25 | qfq | 53,677,200 | 236,451,411 | -2.66% |
| 2025-09-15 | 4.56 | 4.62 | 4.50 | 4.51 | 4.37 | qfq | 41,829,218 | 189,756,020 | -1.10% |
| 2025-09-12 | 4.51 | 4.57 | 4.48 | 4.56 | 4.42 | qfq | 49,372,915 | 223,795,309 | 1.56% |
| 2025-09-11 | 4.45 | 4.50 | 4.42 | 4.49 | 4.35 | qfq | 40,046,000 | 178,679,224 | 0.90% |
| 2025-09-10 | 4.44 | 4.47 | 4.40 | 4.45 | 4.31 | qfq | 30,425,902 | 134,948,085 | -0.22% |
| 2025-09-09 | 4.44 | 4.51 | 4.40 | 4.46 | 4.32 | qfq | 50,431,820 | 225,149,744 | 0.45% |
| 2025-09-08 | 4.35 | 4.50 | 4.34 | 4.44 | 4.30 | qfq | 73,034,308 | 324,323,851 | 2.07% |
| 2025-09-05 | 4.30 | 4.35 | 4.26 | 4.35 | 4.22 | qfq | 36,922,000 | 158,951,170 | 1.40% |
| 2025-09-04 | 4.25 | 4.30 | 4.21 | 4.29 | 4.16 | qfq | 37,370,574 | 159,392,845 | 1.18% |
| 2025-09-03 | 4.33 | 4.33 | 4.23 | 4.24 | 4.11 | qfq | 29,396,652 | 125,529,371 | -1.62% |
| 2025-09-02 | 4.29 | 4.33 | 4.26 | 4.31 | 4.18 | qfq | 37,627,500 | 161,728,935 | 0.47% |
| 2025-09-01 | 4.24 | 4.31 | 4.21 | 4.29 | 4.16 | qfq | 46,988,146 | 200,835,341 | 1.42% |
| 2025-08-29 | 4.25 | 4.32 | 4.23 | 4.23 | 4.10 | qfq | 37,498,479 | 160,273,135 | -0.70% |
| 2025-08-28 | 4.29 | 4.32 | 4.19 | 4.26 | 4.13 | qfq | 50,671,565 | 215,448,075 | -0.93% |
| 2025-08-27 | 4.38 | 4.43 | 4.30 | 4.30 | 4.17 | qfq | 69,466,695 | 303,062,959 | -1.83% |
| 2025-08-26 | 4.42 | 4.43 | 4.37 | 4.38 | 4.24 | qfq | 43,226,500 | 189,875,243 | -0.68% |
| 2025-08-25 | 4.44 | 4.46 | 4.38 | 4.41 | 4.27 | qfq | 64,662,424 | 286,044,267 | -0.68% |
| 2025-08-22 | 4.47 | 4.48 | 4.36 | 4.44 | 4.30 | qfq | 51,355,620 | 226,171,277 | 0.23% |
| 2025-08-21 | 4.33 | 4.45 | 4.31 | 4.43 | 4.29 | qfq | 58,126,380 | 256,079,654 | 2.55% |
| 2025-08-20 | 4.30 | 4.33 | 4.26 | 4.32 | 4.19 | qfq | 28,466,040 | 122,178,228 | 0.47% |
| 2025-08-19 | 4.34 | 4.36 | 4.29 | 4.30 | 4.17 | qfq | 29,221,800 | 126,133,950 | -0.69% |
| 2025-08-18 | 4.27 | 4.34 | 4.25 | 4.33 | 4.20 | qfq | 41,172,314 | 177,796,102 | 1.64% |
| 2025-08-15 | 4.23 | 4.27 | 4.22 | 4.26 | 4.13 | qfq | 22,780,368 | 96,842,751 | 0.47% |
| 2025-08-14 | 4.31 | 4.32 | 4.23 | 4.24 | 4.11 | qfq | 29,010,900 | 123,807,196 | -1.62% |
| 2025-08-13 | 4.28 | 4.32 | 4.28 | 4.31 | 4.18 | qfq | 31,871,699 | 137,132,759 | 0.47% |
| 2025-08-12 | 4.26 | 4.30 | 4.26 | 4.29 | 4.16 | qfq | 27,164,006 | 116,194,723 | 0.70% |
| 2025-08-11 | 4.37 | 4.38 | 4.25 | 4.26 | 4.13 | qfq | 53,643,254 | 229,688,631 | -2.74% |
| 2025-08-08 | 4.32 | 4.39 | 4.30 | 4.38 | 4.24 | qfq | 39,711,520 | 173,253,381 | 1.62% |
| 2025-08-07 | 4.34 | 4.34 | 4.28 | 4.31 | 4.18 | qfq | 26,472,100 | 113,905,156 | -0.46% |
| 2025-08-06 | 4.31 | 4.34 | 4.26 | 4.33 | 4.20 | qfq | 30,878,573 | 132,978,093 | 0.70% |
| 2025-08-05 | 4.25 | 4.32 | 4.23 | 4.30 | 4.17 | qfq | 33,993,040 | 145,692,723 | 1.18% |
| 2025-08-04 | 4.24 | 4.27 | 4.21 | 4.25 | 4.12 | qfq | 31,056,900 | 131,651,137 | 0.47% |
| 2025-08-01 | 4.25 | 4.28 | 4.22 | 4.23 | 4.10 | qfq | 30,076,123 | 128,057,715 | -0.47% |
| 2025-07-31 | 4.29 | 4.30 | 4.24 | 4.25 | 4.12 | qfq | 36,387,400 | 155,297,959 | -1.39% |
| 2025-07-30 | 4.28 | 4.35 | 4.26 | 4.31 | 4.18 | qfq | 41,534,369 | 179,172,178 | 0.47% |
| 2025-07-29 | 4.31 | 4.33 | 4.24 | 4.29 | 4.16 | qfq | 33,085,661 | 141,191,160 | -0.46% |
| 2025-07-28 | 4.34 | 4.35 | 4.30 | 4.31 | 4.18 | qfq | 29,559,420 | 127,738,786 | -0.46% |
| 2025-07-25 | 4.36 | 4.40 | 4.33 | 4.33 | 4.20 | qfq | 29,499,902 | 128,649,214 | -1.14% |
| 2025-07-24 | 4.40 | 4.40 | 4.34 | 4.38 | 4.24 | qfq | 36,813,520 | 160,614,327 | -0.68% |
| 2025-07-23 | 4.49 | 4.50 | 4.39 | 4.41 | 4.27 | qfq | 56,003,530 | 248,050,376 | -1.56% |
| 2025-07-22 | 4.46 | 4.51 | 4.43 | 4.48 | 4.34 | qfq | 50,570,006 | 226,013,542 | 0.00% |
| 2025-07-21 | 4.50 | 4.52 | 4.46 | 4.48 | 4.34 | qfq | 46,984,800 | 210,709,285 | -0.22% |
| 2025-07-18 | 4.50 | 4.51 | 4.44 | 4.49 | 4.35 | qfq | 32,289,080 | 144,303,609 | -0.22% |
| 2025-07-17 | 4.56 | 4.57 | 4.48 | 4.50 | 4.36 | qfq | 42,873,900 | 193,312,188 | -1.10% |
| 2025-07-16 | 4.59 | 4.62 | 4.55 | 4.55 | 4.41 | qfq | 32,194,900 | 147,223,581 | -0.44% |
| 2025-07-15 | 4.74 | 4.75 | 4.55 | 4.57 | 4.43 | qfq | 68,630,062 | 316,072,272 | -3.59% |
| 2025-07-14 | 4.64 | 4.81 | 4.59 | 4.74 | 4.59 | qfq | 114,984,454 | 542,503,960 | 2.16% |
| 2025-07-11 | 4.60 | 4.66 | 4.56 | 4.64 | 4.50 | qfq | 42,899,425 | 197,834,265 | 0.65% |
| 2025-07-10 | 4.64 | 4.69 | 4.59 | 4.61 | 4.47 | qfq | 44,060,120 | 203,485,922 | -1.07% |
| 2025-07-09 | 4.67 | 4.73 | 4.63 | 4.66 | 4.52 | qfq | 50,414,236 | 235,670,598 | -3.12% |
| 2025-07-08 | 4.91 | 4.92 | 4.74 | 4.81 | 4.55 | qfq | 82,649,504 | 395,551,668 | -2.43% |
| 2025-07-07 | 4.94 | 4.97 | 4.73 | 4.93 | 4.66 | qfq | 97,393,683 | 473,269,968 | 2.71% |
| 2025-07-04 | 4.71 | 4.87 | 4.70 | 4.80 | 4.54 | qfq | 47,094,325 | 226,194,157 | 2.35% |
| 2025-07-03 | 4.70 | 4.72 | 4.64 | 4.69 | 4.43 | qfq | 27,279,220 | 127,815,580 | -0.42% |
| 2025-07-02 | 4.70 | 4.78 | 4.68 | 4.71 | 4.45 | qfq | 42,669,300 | 201,655,676 | 0.43% |
| 2025-07-01 | 4.52 | 4.73 | 4.50 | 4.69 | 4.43 | qfq | 68,892,061 | 320,633,244 | 4.45% |
| 2025-06-30 | 4.48 | 4.55 | 4.44 | 4.49 | 4.24 | qfq | 36,445,922 | 163,412,289 | 0.22% |
| 2025-06-27 | 4.67 | 4.68 | 4.42 | 4.48 | 4.23 | qfq | 61,865,919 | 279,888,261 | -3.86% |
| 2025-06-26 | 4.65 | 4.71 | 4.63 | 4.66 | 4.40 | qfq | 27,540,480 | 128,495,444 | -0.21% |
| 2025-06-25 | 4.61 | 4.69 | 4.57 | 4.67 | 4.41 | qfq | 30,459,468 | 141,293,324 | 1.52% |
| 2025-06-24 | 4.55 | 4.64 | 4.55 | 4.60 | 4.35 | qfq | 35,590,680 | 163,650,914 | 1.10% |
| 2025-06-23 | 4.56 | 4.61 | 4.51 | 4.55 | 4.30 | qfq | 37,531,340 | 171,076,846 | -0.44% |
| 2025-06-20 | 4.51 | 4.60 | 4.50 | 4.57 | 4.32 | qfq | 41,727,387 | 190,457,359 | 0.66% |
| 2025-06-19 | 4.67 | 4.67 | 4.48 | 4.54 | 4.29 | qfq | 41,354,253 | 187,866,021 | -2.78% |
| 2025-06-18 | 4.67 | 4.68 | 4.60 | 4.67 | 4.41 | qfq | 33,317,928 | 154,926,514 | 0.00% |
| 2025-06-17 | 4.55 | 4.68 | 4.51 | 4.67 | 4.41 | qfq | 47,392,622 | 218,041,713 | 2.64% |
| 2025-06-16 | 4.58 | 4.66 | 4.51 | 4.55 | 4.30 | qfq | 46,255,670 | 211,448,281 | -0.87% |
| 2025-06-13 | 4.50 | 4.63 | 4.48 | 4.59 | 4.34 | qfq | 47,456,032 | 216,523,358 | 2.00% |
| 2025-06-12 | 4.50 | 4.54 | 4.46 | 4.50 | 4.25 | qfq | 32,422,600 | 145,806,872 | -0.44% |
| 2025-06-11 | 4.48 | 4.64 | 4.42 | 4.52 | 4.27 | qfq | 48,483,974 | 219,660,849 | 1.12% |
| 2025-06-10 | 4.37 | 4.52 | 4.36 | 4.47 | 4.22 | qfq | 63,659,065 | 284,011,592 | 2.29% |
| 2025-06-09 | 4.38 | 4.41 | 4.34 | 4.37 | 4.13 | qfq | 30,492,096 | 133,281,134 | -0.23% |
| 2025-06-06 | 4.33 | 4.38 | 4.31 | 4.38 | 4.14 | qfq | 27,130,215 | 118,208,312 | 1.15% |
| 2025-06-05 | 4.36 | 4.39 | 4.32 | 4.33 | 4.09 | qfq | 27,657,500 | 120,362,848 | -0.69% |
| 2025-06-04 | 4.37 | 4.39 | 4.32 | 4.36 | 4.12 | qfq | 32,579,320 | 141,981,855 | 0.23% |
| 2025-06-03 | 4.34 | 4.38 | 4.22 | 4.35 | 4.11 | qfq | 57,481,061 | 246,876,913 | -0.23% |
| 2025-05-30 | 4.36 | 4.42 | 4.33 | 4.36 | 4.12 | qfq | 33,877,700 | 147,940,475 | 0.23% |
| 2025-05-29 | 4.34 | 4.38 | 4.33 | 4.35 | 4.11 | qfq | 43,373,175 | 189,020,383 | -0.23% |
| 2025-05-28 | 4.46 | 4.46 | 4.34 | 4.36 | 4.12 | qfq | 37,598,062 | 164,864,529 | -2.02% |
| 2025-05-27 | 4.47 | 4.49 | 4.42 | 4.45 | 4.20 | qfq | 32,023,940 | 142,533,732 | -0.45% |
| 2025-05-26 | 4.34 | 4.48 | 4.34 | 4.47 | 4.22 | qfq | 48,830,760 | 216,376,139 | 2.52% |
| 2025-05-23 | 4.40 | 4.42 | 4.34 | 4.36 | 4.12 | qfq | 46,237,212 | 201,925,971 | -0.46% |
| 2025-05-22 | 4.42 | 4.45 | 4.37 | 4.38 | 4.14 | qfq | 50,330,977 | 221,628,031 | -1.35% |
| 2025-05-21 | 4.49 | 4.57 | 4.42 | 4.44 | 4.20 | qfq | 57,247,221 | 256,677,480 | -0.89% |
| 2025-05-20 | 4.40 | 4.49 | 4.38 | 4.48 | 4.23 | qfq | 58,029,542 | 257,626,131 | 1.82% |
| 2025-05-19 | 4.36 | 4.45 | 4.33 | 4.40 | 4.16 | qfq | 50,525,536 | 222,029,921 | 1.15% |
| 2025-05-16 | 4.32 | 4.37 | 4.30 | 4.35 | 4.11 | qfq | 44,386,131 | 192,580,381 | 0.69% |
| 2025-05-15 | 4.29 | 4.36 | 4.28 | 4.32 | 4.08 | qfq | 43,821,523 | 189,620,547 | 0.23% |
| 2025-05-14 | 4.30 | 4.34 | 4.26 | 4.31 | 4.07 | qfq | 50,493,840 | 216,977,898 | 0.23% |
| 2025-05-13 | 4.26 | 4.32 | 4.23 | 4.30 | 4.06 | qfq | 69,540,005 | 297,425,239 | 0.47% |
| 2025-05-12 | 4.35 | 4.38 | 4.21 | 4.28 | 4.04 | qfq | 102,220,519 | 437,508,929 | -2.06% |
| 2025-05-09 | 4.29 | 4.43 | 4.26 | 4.37 | 4.13 | qfq | 113,801,439 | 495,595,673 | 1.86% |
| 2025-05-08 | 4.15 | 4.33 | 4.14 | 4.29 | 4.05 | qfq | 132,147,514 | 562,757,350 | 3.13% |
| 2025-05-07 | 4.15 | 4.28 | 4.11 | 4.16 | 3.93 | qfq | 126,679,459 | 532,146,485 | 0.00% |
| 2025-05-06 | 4.06 | 4.18 | 4.02 | 4.16 | 3.93 | qfq | 141,670,825 | 585,649,553 | 2.46% |
| 2025-04-30 | 3.94 | 4.16 | 3.94 | 4.06 | 3.84 | qfq | 193,119,865 | 788,006,893 | 2.27% |
| 2025-04-29 | 4.22 | 4.24 | 3.91 | 3.97 | 3.75 | qfq | 246,023,570 | 981,081,136 | -5.92% |
| 2025-04-28 | 4.15 | 4.22 | 4.03 | 4.22 | 3.99 | qfq | 188,943,930 | 787,287,999 | 9.90% |
| 2025-04-25 | 3.76 | 3.85 | 3.75 | 3.84 | 3.63 | qfq | 73,068,252 | 278,084,451 | 2.13% |
| 2025-04-24 | 3.64 | 3.80 | 3.64 | 3.76 | 3.55 | qfq | 52,482,452 | 195,899,174 | 3.30% |
| 2025-04-23 | 3.64 | 3.67 | 3.60 | 3.64 | 3.44 | qfq | 32,599,847 | 118,553,961 | 0.55% |
| 2025-04-22 | 3.62 | 3.67 | 3.60 | 3.62 | 3.42 | qfq | 36,536,686 | 132,653,515 | 0.00% |
| 2025-04-21 | 3.63 | 3.66 | 3.60 | 3.62 | 3.42 | qfq | 36,067,200 | 130,823,620 | 0.00% |
| 2025-04-18 | 3.55 | 3.63 | 3.51 | 3.62 | 3.42 | qfq | 35,724,448 | 127,217,548 | 1.69% |
| 2025-04-17 | 3.58 | 3.58 | 3.52 | 3.56 | 3.36 | qfq | 33,034,300 | 117,414,758 | -0.28% |
| 2025-04-16 | 3.53 | 3.60 | 3.51 | 3.57 | 3.37 | qfq | 40,267,900 | 143,022,958 | 1.13% |
| 2025-04-15 | 3.53 | 3.54 | 3.47 | 3.53 | 3.34 | qfq | 34,283,001 | 120,104,945 | 0.57% |
| 2025-04-14 | 3.45 | 3.53 | 3.44 | 3.51 | 3.32 | qfq | 35,941,100 | 125,723,275 | 1.74% |
| 2025-04-11 | 3.47 | 3.51 | 3.43 | 3.45 | 3.26 | qfq | 30,753,280 | 106,342,143 | -1.43% |
| 2025-04-10 | 3.50 | 3.53 | 3.44 | 3.50 | 3.31 | qfq | 39,995,800 | 139,535,349 | 1.16% |
| 2025-04-09 | 3.49 | 3.49 | 3.35 | 3.46 | 3.27 | qfq | 52,222,623 | 178,594,893 | -0.86% |
| 2025-04-08 | 3.38 | 3.55 | 3.38 | 3.49 | 3.30 | qfq | 52,275,273 | 182,183,996 | 2.95% |
| 2025-04-07 | 3.56 | 3.60 | 3.31 | 3.39 | 3.20 | qfq | 56,513,652 | 195,015,877 | -7.63% |
| 2025-04-03 | 3.64 | 3.68 | 3.61 | 3.67 | 3.47 | qfq | 26,676,826 | 97,417,848 | 1.10% |
| 2025-04-02 | 3.71 | 3.72 | 3.62 | 3.63 | 3.43 | qfq | 33,252,296 | 121,641,851 | -2.16% |
| 2025-04-01 | 3.58 | 3.72 | 3.57 | 3.71 | 3.51 | qfq | 47,315,226 | 173,633,116 | 3.63% |
| 2025-03-31 | 3.53 | 3.60 | 3.51 | 3.58 | 3.38 | qfq | 38,267,901 | 136,610,754 | 1.70% |
| 2025-03-28 | 3.54 | 3.58 | 3.51 | 3.52 | 3.33 | qfq | 24,237,404 | 85,696,684 | -0.56% |
| 2025-03-27 | 3.60 | 3.60 | 3.52 | 3.54 | 3.34 | qfq | 26,068,776 | 92,430,575 | -1.39% |
| 2025-03-26 | 3.62 | 3.63 | 3.55 | 3.59 | 3.39 | qfq | 26,138,656 | 93,706,839 | -0.55% |
| 2025-03-25 | 3.55 | 3.63 | 3.51 | 3.61 | 3.41 | qfq | 36,443,949 | 130,835,096 | 1.69% |
| 2025-03-24 | 3.49 | 3.55 | 3.48 | 3.55 | 3.35 | qfq | 41,200,741 | 145,092,242 | 2.31% |
| 2025-03-21 | 3.47 | 3.52 | 3.46 | 3.47 | 3.28 | qfq | 30,080,985 | 104,945,557 | 0.00% |
| 2025-03-20 | 3.45 | 3.48 | 3.44 | 3.47 | 3.28 | qfq | 25,387,987 | 87,972,223 | 0.58% |
| 2025-03-19 | 3.41 | 3.46 | 3.39 | 3.45 | 3.26 | qfq | 27,900,913 | 95,952,882 | 1.17% |
| 2025-03-18 | 3.44 | 3.45 | 3.40 | 3.41 | 3.22 | qfq | 19,061,200 | 65,057,437 | -0.58% |
| 2025-03-17 | 3.42 | 3.48 | 3.41 | 3.43 | 3.24 | qfq | 28,558,216 | 98,465,219 | 0.59% |
| 2025-03-14 | 3.40 | 3.44 | 3.39 | 3.41 | 3.22 | qfq | 27,852,407 | 95,001,861 | 0.00% |
| 2025-03-13 | 3.38 | 3.41 | 3.34 | 3.41 | 3.22 | qfq | 40,415,070 | 136,532,135 | 1.79% |
| 2025-03-12 | 3.30 | 3.36 | 3.29 | 3.35 | 3.17 | qfq | 30,757,296 | 102,433,078 | 1.52% |
| 2025-03-11 | 3.26 | 3.30 | 3.24 | 3.30 | 3.12 | qfq | 23,518,780 | 77,128,832 | 0.92% |
| 2025-03-10 | 3.28 | 3.29 | 3.26 | 3.27 | 3.09 | qfq | 17,885,291 | 58,571,641 | -0.30% |
| 2025-03-07 | 3.30 | 3.31 | 3.27 | 3.28 | 3.10 | qfq | 25,411,584 | 83,577,565 | -0.61% |
| 2025-03-06 | 3.32 | 3.33 | 3.29 | 3.30 | 3.12 | qfq | 24,930,814 | 82,433,314 | -0.60% |
| 2025-03-05 | 3.32 | 3.33 | 3.28 | 3.32 | 3.14 | qfq | 17,789,314 | 58,670,327 | -0.30% |
| 2025-03-04 | 3.30 | 3.34 | 3.30 | 3.33 | 3.15 | qfq | 15,708,420 | 52,152,179 | 0.30% |
| 2025-03-03 | 3.35 | 3.36 | 3.31 | 3.32 | 3.14 | qfq | 22,162,836 | 73,892,020 | -0.60% |
| 2025-02-28 | 3.36 | 3.38 | 3.33 | 3.34 | 3.16 | qfq | 24,407,400 | 81,852,474 | -0.89% |
| 2025-02-27 | 3.39 | 3.41 | 3.35 | 3.37 | 3.18 | qfq | 23,075,946 | 77,906,537 | -0.88% |
| 2025-02-26 | 3.36 | 3.41 | 3.35 | 3.40 | 3.21 | qfq | 19,648,390 | 66,526,962 | 1.19% |
| 2025-02-25 | 3.40 | 3.41 | 3.36 | 3.36 | 3.17 | qfq | 22,791,839 | 77,097,181 | -1.47% |
| 2025-02-24 | 3.40 | 3.46 | 3.39 | 3.41 | 3.22 | qfq | 33,908,978 | 116,212,654 | 0.00% |
| 2025-02-21 | 3.44 | 3.46 | 3.39 | 3.41 | 3.22 | qfq | 28,677,991 | 97,743,254 | -0.58% |
| 2025-02-20 | 3.44 | 3.47 | 3.40 | 3.43 | 3.24 | qfq | 27,159,992 | 93,253,884 | 0.00% |
| 2025-02-19 | 3.45 | 3.46 | 3.42 | 3.43 | 3.24 | qfq | 23,167,319 | 79,715,015 | -0.29% |
| 2025-02-18 | 3.43 | 3.48 | 3.43 | 3.44 | 3.25 | qfq | 34,262,045 | 118,471,606 | -0.58% |
| 2025-02-17 | 3.39 | 3.46 | 3.36 | 3.46 | 3.27 | qfq | 40,750,793 | 139,364,661 | 2.37% |
| 2025-02-14 | 3.41 | 3.42 | 3.37 | 3.38 | 3.19 | qfq | 20,963,457 | 71,008,702 | -0.88% |
| 2025-02-13 | 3.42 | 3.44 | 3.41 | 3.41 | 3.22 | qfq | 20,770,900 | 71,121,255 | -0.29% |
| 2025-02-12 | 3.41 | 3.44 | 3.40 | 3.42 | 3.23 | qfq | 21,953,602 | 75,064,957 | 0.00% |
| 2025-02-11 | 3.43 | 3.45 | 3.41 | 3.42 | 3.23 | qfq | 19,246,500 | 65,917,548 | -0.29% |
| 2025-02-10 | 3.45 | 3.49 | 3.43 | 3.43 | 3.24 | qfq | 30,853,300 | 106,629,054 | -0.58% |
| 2025-02-07 | 3.43 | 3.47 | 3.41 | 3.45 | 3.26 | qfq | 28,427,400 | 97,879,939 | 0.29% |
| 2025-02-06 | 3.40 | 3.44 | 3.37 | 3.44 | 3.25 | qfq | 32,893,100 | 112,224,840 | 0.58% |
| 2025-02-05 | 3.51 | 3.51 | 3.38 | 3.42 | 3.23 | qfq | 46,830,749 | 160,024,291 | -1.16% |
| 2025-01-27 | 3.41 | 3.53 | 3.41 | 3.46 | 3.27 | qfq | 41,937,157 | 146,408,044 | 1.76% |
| 2025-01-24 | 3.41 | 3.43 | 3.34 | 3.40 | 3.21 | qfq | 31,438,591 | 106,738,994 | 0.29% |
| 2025-01-23 | 3.39 | 3.43 | 3.37 | 3.39 | 3.20 | qfq | 26,938,800 | 91,641,738 | 0.59% |
| 2025-01-22 | 3.36 | 3.39 | 3.32 | 3.37 | 3.18 | qfq | 19,414,787 | 65,094,829 | 0.00% |
| 2025-01-21 | 3.38 | 3.41 | 3.35 | 3.37 | 3.18 | qfq | 16,409,387 | 55,377,593 | -0.30% |
| 2025-01-20 | 3.42 | 3.44 | 3.37 | 3.38 | 3.19 | qfq | 19,032,800 | 64,591,998 | -0.59% |
| 2025-01-17 | 3.41 | 3.42 | 3.36 | 3.40 | 3.21 | qfq | 21,248,000 | 72,217,375 | -0.29% |
| 2025-01-16 | 3.44 | 3.47 | 3.40 | 3.41 | 3.22 | qfq | 21,753,900 | 74,724,067 | -0.29% |
| 2025-01-15 | 3.44 | 3.48 | 3.41 | 3.42 | 3.23 | qfq | 24,350,700 | 83,809,919 | -0.58% |
| 2025-01-14 | 3.38 | 3.45 | 3.38 | 3.44 | 3.25 | qfq | 27,542,923 | 94,003,058 | 1.47% |
| 2025-01-13 | 3.35 | 3.40 | 3.32 | 3.39 | 3.20 | qfq | 22,407,280 | 75,511,647 | 0.89% |
| 2025-01-10 | 3.36 | 3.40 | 3.34 | 3.36 | 3.17 | qfq | 23,456,518 | 79,158,791 | 0.00% |
| 2025-01-09 | 3.42 | 3.42 | 3.35 | 3.36 | 3.17 | qfq | 26,113,400 | 88,376,951 | -2.33% |
| 2025-01-08 | 3.38 | 3.45 | 3.36 | 3.44 | 3.25 | qfq | 36,405,300 | 124,015,263 | 1.78% |
| 2025-01-07 | 3.40 | 3.44 | 3.36 | 3.38 | 3.19 | qfq | 26,872,302 | 91,251,226 | -0.59% |
| 2025-01-06 | 3.39 | 3.43 | 3.35 | 3.40 | 3.21 | qfq | 26,391,000 | 89,649,467 | 0.29% |
| 2025-01-03 | 3.43 | 3.48 | 3.37 | 3.39 | 3.20 | qfq | 27,675,701 | 94,807,781 | -0.88% |
| 2025-01-02 | 3.53 | 3.55 | 3.39 | 3.42 | 3.23 | qfq | 32,583,600 | 113,210,426 | -2.84% |
| 2024-12-31 | 3.58 | 3.61 | 3.52 | 3.52 | 3.33 | qfq | 29,870,224 | 106,562,908 | -1.68% |
| 2024-12-30 | 3.61 | 3.62 | 3.56 | 3.58 | 3.38 | qfq | 22,136,443 | 79,342,409 | -1.10% |
| 2024-12-27 | 3.54 | 3.62 | 3.53 | 3.62 | 3.42 | qfq | 30,436,462 | 109,302,195 | 2.55% |
| 2024-12-26 | 3.58 | 3.61 | 3.53 | 3.53 | 3.34 | qfq | 23,091,216 | 82,279,279 | -1.67% |
| 2024-12-25 | 3.60 | 3.63 | 3.58 | 3.59 | 3.39 | qfq | 19,398,540 | 69,836,133 | -0.83% |
| 2024-12-24 | 3.54 | 3.62 | 3.54 | 3.62 | 3.42 | qfq | 26,384,312 | 94,772,930 | 1.12% |
| 2024-12-23 | 3.55 | 3.60 | 3.53 | 3.58 | 3.38 | qfq | 33,020,979 | 117,806,948 | 1.13% |
| 2024-12-20 | 3.63 | 3.65 | 3.53 | 3.54 | 3.34 | qfq | 29,149,900 | 103,915,002 | -2.48% |
| 2024-12-19 | 3.71 | 3.72 | 3.61 | 3.63 | 3.43 | qfq | 32,621,981 | 118,836,783 | -2.68% |
| 2024-12-18 | 3.69 | 3.77 | 3.68 | 3.73 | 3.52 | qfq | 22,748,500 | 85,120,180 | 1.08% |
| 2024-12-17 | 3.77 | 3.79 | 3.67 | 3.69 | 3.49 | qfq | 27,038,479 | 100,440,032 | -2.12% |
| 2024-12-16 | 3.71 | 3.78 | 3.71 | 3.77 | 3.56 | qfq | 32,257,883 | 121,308,253 | 1.07% |
| 2024-12-13 | 3.75 | 3.79 | 3.70 | 3.73 | 3.52 | qfq | 37,030,368 | 138,479,159 | -0.53% |
| 2024-12-12 | 3.71 | 3.78 | 3.68 | 3.75 | 3.54 | qfq | 35,078,420 | 131,328,648 | 1.35% |
| 2024-12-11 | 3.69 | 3.74 | 3.68 | 3.70 | 3.50 | qfq | 25,290,309 | 93,843,808 | 0.27% |
| 2024-12-10 | 3.75 | 3.76 | 3.66 | 3.69 | 3.49 | qfq | 41,317,940 | 152,785,036 | 0.00% |
| 2024-12-09 | 3.70 | 3.74 | 3.67 | 3.69 | 3.49 | qfq | 31,231,510 | 115,591,247 | -0.27% |
| 2024-12-06 | 3.65 | 3.71 | 3.64 | 3.70 | 3.50 | qfq | 39,135,120 | 144,282,556 | 1.09% |
| 2024-12-05 | 3.65 | 3.67 | 3.58 | 3.66 | 3.46 | qfq | 33,057,018 | 119,908,799 | 0.00% |
| 2024-12-04 | 3.67 | 3.69 | 3.64 | 3.66 | 3.46 | qfq | 31,549,701 | 115,675,804 | -0.81% |
| 2024-12-03 | 3.66 | 3.71 | 3.64 | 3.69 | 3.49 | qfq | 32,568,740 | 119,725,797 | 1.10% |
| 2024-12-02 | 3.63 | 3.68 | 3.61 | 3.65 | 3.45 | qfq | 33,885,787 | 123,691,368 | 0.83% |
| 2024-11-29 | 3.65 | 3.67 | 3.60 | 3.62 | 3.42 | qfq | 27,692,006 | 100,595,556 | -0.28% |
| 2024-11-28 | 3.60 | 3.65 | 3.59 | 3.63 | 3.43 | qfq | 21,037,000 | 76,372,576 | 0.28% |
| 2024-11-27 | 3.59 | 3.63 | 3.53 | 3.62 | 3.42 | qfq | 25,071,668 | 89,734,603 | 0.56% |
| 2024-11-26 | 3.63 | 3.63 | 3.58 | 3.60 | 3.40 | qfq | 18,441,120 | 66,456,747 | -0.55% |
| 2024-11-25 | 3.63 | 3.65 | 3.58 | 3.62 | 3.42 | qfq | 24,324,302 | 87,983,628 | 0.28% |
| 2024-11-22 | 3.74 | 3.78 | 3.61 | 3.61 | 3.41 | qfq | 28,353,000 | 104,416,843 | -3.48% |
| 2024-11-21 | 3.74 | 3.77 | 3.71 | 3.74 | 3.53 | qfq | 19,805,780 | 73,998,346 | 0.00% |
| 2024-11-20 | 3.73 | 3.76 | 3.69 | 3.74 | 3.53 | qfq | 23,709,210 | 88,314,712 | 0.27% |
| 2024-11-19 | 3.74 | 3.76 | 3.67 | 3.73 | 3.52 | qfq | 25,702,758 | 95,516,113 | 0.00% |
| 2024-11-18 | 3.70 | 3.80 | 3.69 | 3.73 | 3.52 | qfq | 40,934,429 | 153,928,208 | 1.08% |
| 2024-11-15 | 3.76 | 3.78 | 3.69 | 3.69 | 3.49 | qfq | 31,664,345 | 117,975,832 | -2.12% |
| 2024-11-14 | 3.84 | 3.90 | 3.75 | 3.77 | 3.56 | qfq | 46,372,740 | 176,861,082 | -1.82% |
| 2024-11-13 | 3.80 | 3.85 | 3.77 | 3.84 | 3.63 | qfq | 41,688,833 | 158,926,585 | 0.26% |
| 2024-11-12 | 3.84 | 3.88 | 3.77 | 3.83 | 3.62 | qfq | 45,636,598 | 174,345,234 | -0.26% |
| 2024-11-11 | 3.78 | 3.87 | 3.77 | 3.84 | 3.63 | qfq | 60,229,453 | 230,560,854 | 1.86% |
| 2024-11-08 | 3.79 | 3.82 | 3.73 | 3.77 | 3.56 | qfq | 44,915,265 | 169,231,153 | -0.26% |
| 2024-11-07 | 3.73 | 3.81 | 3.72 | 3.78 | 3.57 | qfq | 47,678,154 | 180,013,316 | 1.07% |
| 2024-11-06 | 3.78 | 3.78 | 3.70 | 3.74 | 3.53 | qfq | 40,652,440 | 151,726,886 | -1.06% |
| 2024-11-05 | 3.75 | 3.79 | 3.75 | 3.78 | 3.57 | qfq | 46,452,229 | 175,191,350 | 0.00% |
| 2024-11-04 | 3.76 | 3.81 | 3.74 | 3.78 | 3.57 | qfq | 53,504,900 | 201,905,951 | 0.27% |
| 2024-11-01 | 3.90 | 3.93 | 3.62 | 3.77 | 3.56 | qfq | 84,325,129 | 316,497,616 | -0.26% |
| 2024-10-31 | 3.71 | 3.82 | 3.70 | 3.78 | 3.57 | qfq | 79,629,567 | 298,394,524 | 1.89% |
| 2024-10-30 | 3.67 | 3.74 | 3.66 | 3.71 | 3.51 | qfq | 51,871,590 | 191,835,323 | 0.82% |
| 2024-10-29 | 3.72 | 3.72 | 3.64 | 3.68 | 3.48 | qfq | 55,736,200 | 204,916,299 | -0.81% |
| 2024-10-28 | 3.73 | 3.74 | 3.62 | 3.71 | 3.51 | qfq | 76,835,232 | 284,036,706 | 2.49% |
| 2024-10-25 | 3.60 | 3.64 | 3.57 | 3.62 | 3.42 | qfq | 39,619,002 | 142,600,856 | 0.84% |
| 2024-10-24 | 3.60 | 3.60 | 3.56 | 3.59 | 3.39 | qfq | 18,507,000 | 66,227,973 | -0.28% |
| 2024-10-23 | 3.60 | 3.64 | 3.57 | 3.60 | 3.40 | qfq | 35,717,460 | 128,681,034 | 0.28% |
| 2024-10-22 | 3.50 | 3.61 | 3.46 | 3.59 | 3.39 | qfq | 46,932,128 | 166,659,021 | 3.76% |
| 2024-10-21 | 3.56 | 3.56 | 3.45 | 3.46 | 3.27 | qfq | 37,843,300 | 132,027,202 | -1.98% |
| 2024-10-18 | 3.52 | 3.58 | 3.45 | 3.53 | 3.34 | qfq | 36,287,838 | 127,564,323 | 1.44% |
| 2024-10-17 | 3.56 | 3.58 | 3.48 | 3.48 | 3.29 | qfq | 31,097,145 | 109,433,106 | -1.97% |
| 2024-10-16 | 3.48 | 3.57 | 3.48 | 3.55 | 3.35 | qfq | 29,226,035 | 103,409,229 | 1.43% |
| 2024-10-15 | 3.60 | 3.62 | 3.50 | 3.50 | 3.31 | qfq | 30,969,068 | 110,152,815 | -3.31% |
| 2024-10-14 | 3.56 | 3.65 | 3.55 | 3.62 | 3.42 | qfq | 41,471,762 | 149,026,191 | 1.69% |
| 2024-10-11 | 3.63 | 3.64 | 3.54 | 3.56 | 3.36 | qfq | 35,409,485 | 126,843,298 | -1.11% |
| 2024-10-10 | 3.50 | 3.66 | 3.49 | 3.60 | 3.40 | qfq | 60,606,092 | 217,430,585 | 3.15% |
| 2024-10-09 | 3.64 | 3.67 | 3.46 | 3.49 | 3.30 | qfq | 76,399,507 | 272,220,637 | -5.68% |
| 2024-10-08 | 4.04 | 4.05 | 3.59 | 3.70 | 3.50 | qfq | 105,251,231 | 395,961,436 | 0.27% |
| 2024-09-30 | 3.53 | 3.71 | 3.51 | 3.69 | 3.49 | qfq | 98,335,070 | 355,234,578 | 6.96% |
| 2024-09-27 | 3.45 | 3.47 | 3.40 | 3.45 | 3.26 | qfq | 22,166,640 | 76,348,374 | 0.88% |
| 2024-09-26 | 3.40 | 3.42 | 3.33 | 3.42 | 3.23 | qfq | 35,308,000 | 119,128,242 | 1.18% |
| 2024-09-25 | 3.37 | 3.44 | 3.35 | 3.38 | 3.19 | qfq | 37,412,492 | 126,775,832 | 1.50% |
| 2024-09-24 | 3.16 | 3.35 | 3.15 | 3.33 | 3.15 | qfq | 37,553,500 | 122,427,465 | 6.05% |
| 2024-09-23 | 3.08 | 3.16 | 3.07 | 3.14 | 2.97 | qfq | 22,150,284 | 69,335,177 | 2.61% |
| 2024-09-20 | 3.09 | 3.10 | 3.05 | 3.06 | 2.89 | qfq | 16,162,765 | 49,702,382 | -0.97% |
| 2024-09-19 | 3.08 | 3.10 | 3.03 | 3.09 | 2.92 | qfq | 20,678,403 | 63,597,160 | 0.98% |
| 2024-09-18 | 3.04 | 3.08 | 2.99 | 3.06 | 2.89 | qfq | 22,670,601 | 68,725,757 | 1.32% |
| 2024-09-13 | 3.00 | 3.04 | 2.97 | 3.02 | 2.85 | qfq | 21,369,320 | 64,449,174 | 1.00% |
| 2024-09-12 | 2.96 | 3.05 | 2.95 | 2.99 | 2.83 | qfq | 26,019,849 | 78,272,897 | 1.01% |
| 2024-09-11 | 3.03 | 3.04 | 2.94 | 2.96 | 2.80 | qfq | 31,688,100 | 93,955,554 | -2.31% |
| 2024-09-10 | 3.10 | 3.12 | 2.98 | 3.03 | 2.86 | qfq | 38,625,767 | 117,179,838 | -1.94% |
| 2024-09-09 | 3.22 | 3.23 | 3.08 | 3.09 | 2.92 | qfq | 35,203,700 | 110,553,319 | -4.33% |
| 2024-09-06 | 3.27 | 3.30 | 3.22 | 3.23 | 3.05 | qfq | 19,074,341 | 62,212,475 | -1.22% |
| 2024-09-05 | 3.32 | 3.33 | 3.25 | 3.27 | 3.09 | qfq | 24,018,300 | 78,650,851 | -1.51% |
| 2024-09-04 | 3.33 | 3.38 | 3.30 | 3.32 | 3.14 | qfq | 21,104,800 | 70,300,815 | -0.60% |
| 2024-09-03 | 3.41 | 3.44 | 3.33 | 3.34 | 3.16 | qfq | 31,421,000 | 106,123,322 | -2.05% |
| 2024-09-02 | 3.34 | 3.45 | 3.33 | 3.41 | 3.22 | qfq | 52,544,281 | 179,620,613 | 1.49% |
| 2024-08-30 | 3.37 | 3.40 | 3.33 | 3.36 | 3.17 | qfq | 36,671,980 | 123,374,754 | -0.30% |
| 2024-08-29 | 3.38 | 3.41 | 3.31 | 3.37 | 3.18 | qfq | 39,533,081 | 133,128,060 | -0.59% |
| 2024-08-28 | 3.23 | 3.39 | 3.22 | 3.39 | 3.20 | qfq | 56,103,000 | 187,474,840 | 5.28% |
| 2024-08-27 | 3.21 | 3.25 | 3.19 | 3.22 | 3.04 | qfq | 27,825,600 | 89,652,346 | 0.63% |
| 2024-08-26 | 3.20 | 3.22 | 3.17 | 3.20 | 3.02 | qfq | 23,685,300 | 75,660,743 | -0.62% |
| 2024-08-23 | 3.23 | 3.25 | 3.19 | 3.22 | 3.04 | qfq | 15,773,000 | 50,620,419 | -0.31% |
| 2024-08-22 | 3.21 | 3.25 | 3.20 | 3.23 | 3.05 | qfq | 18,078,820 | 58,368,770 | 0.94% |
| 2024-08-21 | 3.29 | 3.29 | 3.19 | 3.20 | 3.02 | qfq | 25,118,000 | 81,012,348 | -2.44% |
| 2024-08-20 | 3.34 | 3.34 | 3.26 | 3.28 | 3.10 | qfq | 22,384,102 | 73,592,406 | -2.09% |
| 2024-08-19 | 3.33 | 3.36 | 3.31 | 3.35 | 3.17 | qfq | 21,097,000 | 70,352,649 | 0.90% |
| 2024-08-16 | 3.37 | 3.37 | 3.29 | 3.32 | 3.14 | qfq | 22,664,900 | 75,366,689 | -0.90% |
| 2024-08-15 | 3.30 | 3.36 | 3.28 | 3.35 | 3.17 | qfq | 20,423,200 | 68,080,212 | 1.52% |
| 2024-08-14 | 3.28 | 3.34 | 3.25 | 3.30 | 3.12 | qfq | 21,368,200 | 70,616,656 | 0.61% |
| 2024-08-13 | 3.22 | 3.28 | 3.21 | 3.28 | 3.10 | qfq | 19,448,327 | 63,264,168 | 1.86% |
| 2024-08-12 | 3.23 | 3.25 | 3.20 | 3.22 | 3.04 | qfq | 17,750,200 | 57,295,397 | 0.00% |
| 2024-08-09 | 3.25 | 3.27 | 3.22 | 3.22 | 3.04 | qfq | 15,631,700 | 50,680,066 | -0.62% |
| 2024-08-08 | 3.26 | 3.27 | 3.23 | 3.24 | 3.06 | qfq | 17,754,700 | 57,630,616 | -0.92% |
| 2024-08-07 | 3.26 | 3.30 | 3.24 | 3.27 | 3.09 | qfq | 22,175,300 | 72,521,218 | 0.31% |
| 2024-08-06 | 3.23 | 3.27 | 3.21 | 3.26 | 3.08 | qfq | 19,501,479 | 63,255,054 | 0.62% |
| 2024-08-05 | 3.30 | 3.31 | 3.22 | 3.24 | 3.06 | qfq | 22,991,302 | 75,059,470 | -1.82% |
| 2024-08-02 | 3.32 | 3.34 | 3.29 | 3.30 | 3.12 | qfq | 23,401,440 | 77,508,442 | -0.90% |
| 2024-08-01 | 3.38 | 3.40 | 3.32 | 3.33 | 3.15 | qfq | 28,341,133 | 95,255,283 | -1.77% |
| 2024-07-31 | 3.32 | 3.39 | 3.28 | 3.39 | 3.20 | qfq | 34,984,140 | 117,041,619 | 2.42% |
| 2024-07-30 | 3.34 | 3.36 | 3.30 | 3.31 | 3.13 | qfq | 23,947,900 | 79,566,745 | -1.19% |
| 2024-07-29 | 3.29 | 3.38 | 3.28 | 3.35 | 3.17 | qfq | 33,275,600 | 111,334,956 | 2.45% |
| 2024-07-26 | 3.25 | 3.28 | 3.23 | 3.27 | 3.09 | qfq | 16,997,500 | 55,331,406 | 0.62% |
| 2024-07-25 | 3.21 | 3.26 | 3.18 | 3.25 | 3.07 | qfq | 23,079,940 | 74,336,279 | 0.31% |
| 2024-07-24 | 3.16 | 3.27 | 3.15 | 3.24 | 3.06 | qfq | 26,124,700 | 84,228,024 | 1.89% |
| 2024-07-23 | 3.20 | 3.24 | 3.17 | 3.18 | 3.00 | qfq | 20,422,631 | 65,579,345 | -3.64% |
| 2024-07-22 | 3.33 | 3.36 | 3.28 | 3.30 | 3.02 | qfq | 21,749,600 | 71,962,133 | -0.90% |
| 2024-07-19 | 3.38 | 3.40 | 3.31 | 3.33 | 3.05 | qfq | 26,760,365 | 89,708,896 | -1.77% |
| 2024-07-18 | 3.35 | 3.39 | 3.31 | 3.39 | 3.10 | qfq | 18,793,202 | 63,111,470 | 1.19% |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.35 | 3.06 | qfq | 23,307,881 | 78,660,275 | -1.76% |
| 2024-07-16 | 3.39 | 3.44 | 3.38 | 3.41 | 3.12 | qfq | 20,292,966 | 69,097,682 | 0.00% |
| 2024-07-15 | 3.39 | 3.43 | 3.36 | 3.41 | 3.12 | qfq | 22,179,400 | 75,431,252 | -0.29% |
| 2024-07-12 | 3.40 | 3.48 | 3.40 | 3.42 | 3.13 | qfq | 26,929,294 | 92,558,518 | 0.29% |
| 2024-07-11 | 3.43 | 3.44 | 3.34 | 3.41 | 3.12 | qfq | 40,212,500 | 136,335,202 | 0.59% |
| 2024-07-10 | 3.55 | 3.56 | 3.39 | 3.39 | 3.10 | qfq | 42,813,000 | 147,711,577 | -4.51% |
| 2024-07-09 | 3.44 | 3.58 | 3.43 | 3.55 | 3.25 | qfq | 62,993,536 | 220,629,794 | 4.72% |
| 2024-07-08 | 3.37 | 3.43 | 3.34 | 3.39 | 3.10 | qfq | 26,096,000 | 88,254,244 | 0.89% |
| 2024-07-05 | 3.36 | 3.37 | 3.32 | 3.36 | 3.07 | qfq | 23,428,289 | 78,348,372 | -0.30% |
| 2024-07-04 | 3.37 | 3.44 | 3.35 | 3.37 | 3.08 | qfq | 27,118,659 | 91,932,306 | -0.59% |
| 2024-07-03 | 3.39 | 3.43 | 3.37 | 3.39 | 3.10 | qfq | 26,440,701 | 89,819,162 | -0.29% |
| 2024-07-02 | 3.39 | 3.40 | 3.33 | 3.40 | 3.11 | qfq | 34,668,402 | 116,949,849 | 0.89% |
| 2024-07-01 | 3.23 | 3.38 | 3.22 | 3.37 | 3.08 | qfq | 44,328,760 | 147,445,297 | 4.01% |
| 2024-06-28 | 3.14 | 3.27 | 3.10 | 3.24 | 2.96 | qfq | 48,057,278 | 154,127,639 | 2.86% |
| 2024-06-27 | 3.17 | 3.20 | 3.14 | 3.15 | 2.88 | qfq | 24,316,200 | 76,922,037 | -0.94% |
| 2024-06-26 | 3.17 | 3.20 | 3.13 | 3.18 | 2.91 | qfq | 26,241,468 | 83,033,069 | 0.32% |
| 2024-06-25 | 3.16 | 3.20 | 3.15 | 3.17 | 2.90 | qfq | 26,186,540 | 83,066,813 | 0.32% |
| 2024-06-24 | 3.18 | 3.22 | 3.13 | 3.16 | 2.89 | qfq | 33,676,400 | 106,853,777 | -0.94% |
| 2024-06-21 | 3.16 | 3.21 | 3.14 | 3.19 | 2.92 | qfq | 31,806,095 | 101,454,693 | 0.63% |
| 2024-06-20 | 3.19 | 3.21 | 3.15 | 3.17 | 2.90 | qfq | 28,739,876 | 91,340,019 | -0.63% |
| 2024-06-19 | 3.18 | 3.25 | 3.17 | 3.19 | 2.92 | qfq | 28,043,130 | 89,694,061 | 0.00% |
| 2024-06-18 | 3.17 | 3.20 | 3.12 | 3.19 | 2.92 | qfq | 42,914,166 | 136,068,395 | 0.63% |
| 2024-06-17 | 3.28 | 3.28 | 3.16 | 3.17 | 2.90 | qfq | 74,566,291 | 238,361,800 | -4.80% |
| 2024-06-14 | 3.36 | 3.44 | 3.25 | 3.33 | 3.05 | qfq | 96,594,367 | 321,961,412 | -0.89% |
| 2024-06-13 | 3.35 | 3.40 | 3.34 | 3.36 | 3.07 | qfq | 32,311,315 | 108,741,228 | -0.59% |
| 2024-06-12 | 3.40 | 3.41 | 3.33 | 3.38 | 3.09 | qfq | 38,911,600 | 130,994,419 | -0.88% |
| 2024-06-11 | 3.46 | 3.49 | 3.38 | 3.41 | 3.12 | qfq | 40,675,308 | 139,320,020 | -2.29% |
| 2024-06-07 | 3.39 | 3.51 | 3.35 | 3.49 | 3.19 | qfq | 41,191,164 | 141,670,218 | 3.25% |
| 2024-06-06 | 3.38 | 3.45 | 3.35 | 3.38 | 3.09 | qfq | 36,560,900 | 124,313,456 | 0.30% |
| 2024-06-05 | 3.42 | 3.45 | 3.36 | 3.37 | 3.08 | qfq | 30,035,700 | 102,098,913 | -1.46% |
| 2024-06-04 | 3.33 | 3.43 | 3.30 | 3.42 | 3.13 | qfq | 37,933,300 | 128,070,513 | 3.32% |
| 2024-06-03 | 3.36 | 3.37 | 3.28 | 3.31 | 3.03 | qfq | 38,608,824 | 128,146,173 | -1.19% |
| 2024-05-31 | 3.37 | 3.40 | 3.31 | 3.35 | 3.06 | qfq | 30,304,831 | 101,731,889 | -0.30% |
| 2024-05-30 | 3.49 | 3.52 | 3.35 | 3.36 | 3.07 | qfq | 41,631,400 | 141,870,820 | -3.72% |
| 2024-05-29 | 3.48 | 3.52 | 3.40 | 3.49 | 3.19 | qfq | 38,604,000 | 134,196,397 | 0.29% |
| 2024-05-28 | 3.46 | 3.53 | 3.44 | 3.48 | 3.18 | qfq | 45,063,629 | 157,323,588 | 0.29% |
| 2024-05-27 | 3.42 | 3.47 | 3.39 | 3.47 | 3.17 | qfq | 39,868,475 | 137,299,581 | 2.06% |
| 2024-05-24 | 3.31 | 3.44 | 3.30 | 3.40 | 3.11 | qfq | 50,986,102 | 173,346,897 | 2.72% |
| 2024-05-23 | 3.39 | 3.39 | 3.30 | 3.31 | 3.03 | qfq | 30,291,900 | 100,908,697 | -2.07% |
| 2024-05-22 | 3.38 | 3.42 | 3.37 | 3.38 | 3.09 | qfq | 21,757,920 | 73,750,662 | -0.29% |
| 2024-05-21 | 3.44 | 3.45 | 3.35 | 3.39 | 3.10 | qfq | 30,300,400 | 102,895,003 | -1.45% |
| 2024-05-20 | 3.37 | 3.45 | 3.35 | 3.44 | 3.15 | qfq | 34,666,720 | 118,544,292 | 2.08% |
| 2024-05-17 | 3.35 | 3.40 | 3.33 | 3.37 | 3.08 | qfq | 26,013,516 | 87,448,474 | 0.60% |
| 2024-05-16 | 3.42 | 3.43 | 3.33 | 3.35 | 3.06 | qfq | 40,770,600 | 137,455,308 | -2.05% |
| 2024-05-15 | 3.52 | 3.54 | 3.40 | 3.42 | 3.13 | qfq | 29,748,100 | 102,875,752 | -2.84% |
| 2024-05-14 | 3.50 | 3.56 | 3.47 | 3.52 | 3.22 | qfq | 36,337,350 | 127,831,567 | 0.00% |
| 2024-05-13 | 3.50 | 3.54 | 3.43 | 3.52 | 3.22 | qfq | 39,537,902 | 138,140,833 | 1.44% |
| 2024-05-10 | 3.42 | 3.48 | 3.40 | 3.47 | 3.17 | qfq | 41,375,000 | 142,655,473 | 1.46% |
| 2024-05-09 | 3.37 | 3.44 | 3.36 | 3.42 | 3.13 | qfq | 27,775,900 | 94,770,400 | 1.18% |
| 2024-05-08 | 3.41 | 3.46 | 3.38 | 3.38 | 3.09 | qfq | 28,621,600 | 97,678,966 | -0.88% |
| 2024-05-07 | 3.50 | 3.51 | 3.37 | 3.41 | 3.12 | qfq | 40,066,800 | 137,090,404 | -2.85% |
| 2024-05-06 | 3.44 | 3.52 | 3.39 | 3.51 | 3.21 | qfq | 42,423,000 | 147,261,017 | 2.93% |
| 2024-04-30 | 3.39 | 3.45 | 3.37 | 3.41 | 3.12 | qfq | 28,198,300 | 96,296,565 | 0.89% |
| 2024-04-29 | 3.40 | 3.40 | 3.33 | 3.38 | 3.09 | qfq | 37,400,508 | 125,785,895 | -1.17% |
| 2024-04-26 | 3.46 | 3.47 | 3.37 | 3.42 | 3.13 | qfq | 29,981,860 | 102,191,587 | -0.87% |
| 2024-04-25 | 3.43 | 3.48 | 3.39 | 3.45 | 3.16 | qfq | 20,678,271 | 71,280,616 | 0.88% |
| 2024-04-24 | 3.39 | 3.46 | 3.39 | 3.42 | 3.13 | qfq | 22,252,100 | 76,100,201 | 0.88% |
| 2024-04-23 | 3.45 | 3.47 | 3.37 | 3.39 | 3.10 | qfq | 20,925,900 | 71,344,691 | -1.74% |
| 2024-04-22 | 3.49 | 3.54 | 3.44 | 3.45 | 3.16 | qfq | 24,417,242 | 85,105,009 | -1.43% |
| 2024-04-19 | 3.48 | 3.55 | 3.47 | 3.50 | 3.20 | qfq | 22,890,401 | 80,460,302 | -0.28% |
| 2024-04-18 | 3.55 | 3.60 | 3.49 | 3.51 | 3.21 | qfq | 31,962,200 | 112,984,358 | -1.68% |
| 2024-04-17 | 3.51 | 3.57 | 3.47 | 3.57 | 3.27 | qfq | 31,369,068 | 110,625,291 | 2.29% |
| 2024-04-16 | 3.57 | 3.60 | 3.46 | 3.49 | 3.19 | qfq | 40,273,400 | 141,966,714 | -2.24% |
| 2024-04-15 | 3.52 | 3.59 | 3.47 | 3.57 | 3.27 | qfq | 37,825,000 | 134,009,105 | 1.71% |
| 2024-04-12 | 3.56 | 3.59 | 3.50 | 3.51 | 3.21 | qfq | 33,792,300 | 119,864,936 | -1.40% |
| 2024-04-11 | 3.52 | 3.59 | 3.47 | 3.56 | 3.26 | qfq | 35,546,246 | 126,205,721 | 0.56% |
| 2024-04-10 | 3.51 | 3.59 | 3.48 | 3.54 | 3.24 | qfq | 33,251,741 | 117,690,588 | 0.57% |
| 2024-04-09 | 3.49 | 3.57 | 3.47 | 3.52 | 3.22 | qfq | 33,800,400 | 118,889,221 | -0.28% |
| 2024-04-08 | 3.43 | 3.55 | 3.43 | 3.53 | 3.23 | qfq | 54,541,185 | 192,044,627 | 2.02% |
| 2024-04-03 | 3.40 | 3.48 | 3.38 | 3.46 | 3.17 | qfq | 43,246,301 | 148,786,790 | 2.06% |
| 2024-04-02 | 3.35 | 3.40 | 3.34 | 3.39 | 3.10 | qfq | 33,132,997 | 111,903,630 | 1.19% |
| 2024-04-01 | 3.36 | 3.39 | 3.31 | 3.35 | 3.06 | qfq | 28,313,587 | 94,717,094 | -0.30% |
| 2024-03-29 | 3.26 | 3.37 | 3.26 | 3.36 | 3.07 | qfq | 37,755,000 | 126,045,073 | 2.44% |
| 2024-03-28 | 3.22 | 3.30 | 3.19 | 3.28 | 3.00 | qfq | 29,934,000 | 97,419,565 | 1.55% |
| 2024-03-27 | 3.24 | 3.29 | 3.22 | 3.23 | 2.95 | qfq | 35,585,950 | 115,671,896 | 0.00% |
| 2024-03-26 | 3.18 | 3.25 | 3.18 | 3.23 | 2.95 | qfq | 24,997,221 | 80,364,648 | 1.25% |
| 2024-03-25 | 3.17 | 3.25 | 3.17 | 3.19 | 2.92 | qfq | 24,245,844 | 77,947,537 | 0.00% |
| 2024-03-22 | 3.21 | 3.24 | 3.16 | 3.19 | 2.92 | qfq | 27,575,789 | 87,955,272 | -0.93% |
| 2024-03-21 | 3.26 | 3.27 | 3.20 | 3.22 | 2.95 | qfq | 25,653,300 | 82,720,088 | -1.23% |
| 2024-03-20 | 3.24 | 3.28 | 3.22 | 3.26 | 2.98 | qfq | 22,114,433 | 71,802,014 | 0.31% |
| 2024-03-19 | 3.28 | 3.32 | 3.24 | 3.25 | 2.97 | qfq | 24,300,049 | 79,413,589 | -1.22% |
| 2024-03-18 | 3.32 | 3.33 | 3.25 | 3.29 | 3.01 | qfq | 43,276,100 | 141,978,367 | -0.30% |
| 2024-03-15 | 3.17 | 3.38 | 3.17 | 3.30 | 3.02 | qfq | 82,361,895 | 271,492,299 | 3.77% |
| 2024-03-14 | 3.12 | 3.21 | 3.11 | 3.18 | 2.91 | qfq | 35,379,660 | 111,986,582 | 1.92% |
| 2024-03-13 | 3.10 | 3.15 | 3.09 | 3.12 | 2.85 | qfq | 27,964,240 | 87,174,402 | 0.65% |
| 2024-03-12 | 3.20 | 3.21 | 3.08 | 3.10 | 2.84 | qfq | 44,287,892 | 138,135,427 | -3.43% |
| 2024-03-11 | 3.23 | 3.27 | 3.17 | 3.21 | 2.94 | qfq | 41,351,810 | 132,499,865 | -0.62% |
| 2024-03-08 | 3.15 | 3.24 | 3.13 | 3.23 | 2.95 | qfq | 49,604,200 | 158,271,972 | 2.54% |
| 2024-03-07 | 3.12 | 3.20 | 3.11 | 3.15 | 2.88 | qfq | 45,834,586 | 144,836,133 | 1.29% |
| 2024-03-06 | 3.06 | 3.13 | 3.06 | 3.11 | 2.85 | qfq | 34,139,489 | 106,091,359 | 1.30% |
| 2024-03-05 | 3.04 | 3.08 | 3.02 | 3.07 | 2.81 | qfq | 35,004,753 | 107,064,734 | 1.32% |
| 2024-03-04 | 3.03 | 3.04 | 3.00 | 3.03 | 2.77 | qfq | 19,012,700 | 57,414,954 | -0.33% |
| 2024-03-01 | 3.04 | 3.07 | 3.02 | 3.04 | 2.78 | qfq | 24,283,985 | 73,844,501 | 0.00% |
| 2024-02-29 | 3.00 | 3.04 | 2.98 | 3.04 | 2.78 | qfq | 27,048,900 | 81,449,060 | 1.33% |
| 2024-02-28 | 3.01 | 3.06 | 3.00 | 3.00 | 2.74 | qfq | 38,423,289 | 116,500,760 | -0.33% |
| 2024-02-27 | 2.98 | 3.01 | 2.97 | 3.01 | 2.75 | qfq | 18,828,532 | 56,239,552 | 0.67% |
| 2024-02-26 | 3.03 | 3.05 | 2.98 | 2.99 | 2.74 | qfq | 27,175,600 | 81,763,311 | -1.32% |
| 2024-02-23 | 3.02 | 3.06 | 3.01 | 3.03 | 2.77 | qfq | 25,563,680 | 77,438,105 | 0.33% |
| 2024-02-22 | 3.01 | 3.04 | 3.00 | 3.02 | 2.76 | qfq | 19,174,787 | 57,941,077 | 0.00% |
| 2024-02-21 | 3.01 | 3.05 | 2.99 | 3.02 | 2.76 | qfq | 31,924,987 | 96,610,214 | 0.33% |
| 2024-02-20 | 3.00 | 3.04 | 2.98 | 3.01 | 2.75 | qfq | 21,523,507 | 64,787,341 | -0.33% |
| 2024-02-19 | 3.00 | 3.04 | 2.97 | 3.02 | 2.76 | qfq | 35,570,396 | 106,921,389 | 1.68% |
| 2024-02-08 | 2.91 | 3.03 | 2.90 | 2.97 | 2.72 | qfq | 43,652,764 | 130,041,745 | 2.77% |
| 2024-02-07 | 2.79 | 2.90 | 2.76 | 2.89 | 2.64 | qfq | 48,484,493 | 138,342,939 | 3.21% |
| 2024-02-06 | 2.67 | 2.84 | 2.62 | 2.80 | 2.56 | qfq | 39,604,312 | 107,835,118 | 3.70% |
| 2024-02-05 | 2.81 | 2.81 | 2.61 | 2.70 | 2.47 | qfq | 41,791,200 | 113,473,635 | -3.91% |
| 2024-02-02 | 2.89 | 2.94 | 2.75 | 2.81 | 2.57 | qfq | 28,852,400 | 82,361,278 | -2.77% |
| 2024-02-01 | 2.93 | 2.97 | 2.86 | 2.89 | 2.64 | qfq | 25,385,409 | 74,027,233 | -2.36% |
| 2024-01-31 | 3.00 | 3.06 | 2.95 | 2.96 | 2.71 | qfq | 26,147,500 | 78,273,870 | -1.33% |
| 2024-01-30 | 3.04 | 3.08 | 3.00 | 3.00 | 2.74 | qfq | 25,428,900 | 77,509,762 | -1.96% |
| 2024-01-29 | 3.05 | 3.09 | 3.04 | 3.06 | 2.80 | qfq | 27,321,200 | 83,858,323 | 0.00% |
| 2024-01-26 | 3.01 | 3.08 | 2.99 | 3.06 | 2.80 | qfq | 35,717,487 | 108,917,154 | 1.66% |
| 2024-01-25 | 2.86 | 3.03 | 2.85 | 3.01 | 2.75 | qfq | 37,668,011 | 111,341,760 | 5.99% |
| 2024-01-24 | 2.78 | 2.84 | 2.73 | 2.84 | 2.60 | qfq | 20,650,500 | 57,594,010 | 2.53% |
| 2024-01-23 | 2.73 | 2.80 | 2.67 | 2.77 | 2.53 | qfq | 22,000,189 | 60,385,627 | 1.47% |
| 2024-01-22 | 2.88 | 2.89 | 2.72 | 2.73 | 2.50 | qfq | 21,234,800 | 59,533,301 | -4.88% |
| 2024-01-19 | 2.90 | 2.93 | 2.87 | 2.87 | 2.63 | qfq | 16,255,200 | 47,014,296 | -1.37% |
| 2024-01-18 | 2.96 | 2.97 | 2.82 | 2.91 | 2.66 | qfq | 28,938,645 | 83,400,650 | -2.02% |
| 2024-01-17 | 3.01 | 3.03 | 2.97 | 2.97 | 2.72 | qfq | 16,947,800 | 50,917,203 | -1.33% |
| 2024-01-16 | 3.03 | 3.04 | 2.98 | 3.01 | 2.75 | qfq | 17,784,579 | 53,441,466 | -1.31% |
| 2024-01-15 | 3.06 | 3.07 | 3.02 | 3.05 | 2.79 | qfq | 14,662,388 | 44,644,782 | 0.33% |
| 2024-01-12 | 3.00 | 3.06 | 3.00 | 3.04 | 2.78 | qfq | 20,991,278 | 63,788,515 | 1.00% |
| 2024-01-11 | 3.02 | 3.05 | 3.00 | 3.01 | 2.75 | qfq | 15,603,800 | 47,085,709 | 0.00% |
| 2024-01-10 | 3.02 | 3.04 | 2.98 | 3.01 | 2.75 | qfq | 14,886,445 | 44,857,988 | -0.66% |
| 2024-01-09 | 3.04 | 3.04 | 2.99 | 3.03 | 2.77 | qfq | 15,536,000 | 46,860,471 | 0.33% |
| 2024-01-08 | 3.06 | 3.09 | 3.01 | 3.02 | 2.76 | qfq | 19,807,200 | 60,206,298 | -1.31% |
| 2024-01-05 | 3.07 | 3.12 | 3.04 | 3.06 | 2.80 | qfq | 25,541,708 | 78,706,262 | -0.33% |
| 2024-01-04 | 3.06 | 3.08 | 3.04 | 3.07 | 2.81 | qfq | 20,439,312 | 62,543,807 | -0.32% |
| 2024-01-03 | 3.00 | 3.08 | 2.99 | 3.08 | 2.82 | qfq | 30,571,630 | 93,181,139 | 2.33% |
| 2024-01-02 | 2.95 | 3.03 | 2.94 | 3.01 | 2.75 | qfq | 25,378,511 | 76,312,068 | 1.69% |
| 2023-12-29 | 2.96 | 2.97 | 2.93 | 2.96 | 2.71 | qfq | 12,446,900 | 36,736,207 | 0.00% |
| 2023-12-28 | 2.93 | 2.97 | 2.92 | 2.96 | 2.71 | qfq | 16,617,402 | 49,013,372 | 0.68% |
| 2023-12-27 | 2.92 | 2.95 | 2.90 | 2.94 | 2.69 | qfq | 12,162,000 | 35,525,267 | 1.38% |
| 2023-12-26 | 2.91 | 2.97 | 2.90 | 2.90 | 2.65 | qfq | 12,989,287 | 37,995,598 | -0.34% |
| 2023-12-25 | 2.92 | 2.93 | 2.90 | 2.91 | 2.66 | qfq | 10,578,787 | 30,776,908 | -0.68% |
| 2023-12-22 | 2.94 | 2.95 | 2.91 | 2.93 | 2.68 | qfq | 17,070,124 | 49,990,674 | -0.68% |
| 2023-12-21 | 2.95 | 2.96 | 2.90 | 2.95 | 2.70 | qfq | 18,870,860 | 55,232,661 | -0.34% |
| 2023-12-20 | 2.97 | 3.03 | 2.96 | 2.96 | 2.71 | qfq | 16,640,500 | 49,798,281 | -1.00% |
| 2023-12-19 | 2.99 | 3.00 | 2.95 | 2.99 | 2.74 | qfq | 20,659,011 | 61,462,892 | -0.66% |
| 2023-12-18 | 3.05 | 3.06 | 2.99 | 3.01 | 2.75 | qfq | 27,886,300 | 84,371,340 | -2.27% |
| 2023-12-15 | 3.11 | 3.14 | 3.06 | 3.08 | 2.82 | qfq | 29,004,300 | 89,731,367 | -0.32% |
| 2023-12-14 | 3.08 | 3.12 | 3.04 | 3.09 | 2.83 | qfq | 32,452,811 | 100,069,529 | 0.65% |
| 2023-12-13 | 3.03 | 3.08 | 3.03 | 3.07 | 2.81 | qfq | 29,565,700 | 90,685,520 | 0.66% |
| 2023-12-12 | 3.01 | 3.05 | 2.99 | 3.05 | 2.79 | qfq | 18,254,588 | 55,177,158 | 0.99% |
| 2023-12-11 | 3.01 | 3.02 | 2.93 | 3.02 | 2.76 | qfq | 22,920,100 | 68,241,749 | 0.33% |
| 2023-12-08 | 2.99 | 3.03 | 2.98 | 3.01 | 2.75 | qfq | 29,926,954 | 90,228,797 | 1.01% |
| 2023-12-07 | 2.97 | 3.00 | 2.96 | 2.98 | 2.73 | qfq | 10,979,500 | 32,684,318 | 0.00% |
| 2023-12-06 | 2.96 | 2.99 | 2.92 | 2.98 | 2.73 | qfq | 15,989,981 | 47,284,365 | 0.68% |
| 2023-12-05 | 2.99 | 3.03 | 2.96 | 2.96 | 2.71 | qfq | 23,334,197 | 69,917,556 | -1.33% |
| 2023-12-04 | 3.00 | 3.01 | 2.97 | 3.00 | 2.74 | qfq | 15,570,800 | 46,595,527 | 0.00% |
| 2023-12-01 | 2.99 | 3.00 | 2.97 | 3.00 | 2.74 | qfq | 11,717,917 | 35,031,258 | 0.67% |
| 2023-11-30 | 2.98 | 3.00 | 2.95 | 2.98 | 2.73 | qfq | 14,077,200 | 41,954,381 | 0.68% |
| 2023-11-29 | 2.99 | 3.00 | 2.96 | 2.96 | 2.71 | qfq | 11,008,701 | 32,753,882 | -1.00% |
| 2023-11-28 | 2.99 | 3.01 | 2.96 | 2.99 | 2.74 | qfq | 17,766,132 | 52,970,940 | 0.00% |
| 2023-11-27 | 2.98 | 3.07 | 2.97 | 2.99 | 2.74 | qfq | 22,203,303 | 66,682,500 | 0.67% |
| 2023-11-24 | 2.99 | 3.02 | 2.97 | 2.97 | 2.72 | qfq | 15,912,200 | 47,592,248 | -0.67% |
| 2023-11-23 | 3.00 | 3.00 | 2.97 | 2.99 | 2.74 | qfq | 13,084,131 | 39,090,928 | -0.33% |
| 2023-11-22 | 3.01 | 3.03 | 2.98 | 3.00 | 2.74 | qfq | 13,478,500 | 40,461,128 | -0.66% |
| 2023-11-21 | 3.02 | 3.04 | 3.01 | 3.02 | 2.76 | qfq | 14,467,197 | 43,747,319 | -0.33% |
| 2023-11-20 | 3.01 | 3.03 | 2.99 | 3.03 | 2.77 | qfq | 13,578,700 | 40,929,859 | 1.00% |
| 2023-11-17 | 2.97 | 3.03 | 2.97 | 3.00 | 2.74 | qfq | 17,615,400 | 52,990,660 | 0.33% |
| 2023-11-16 | 2.99 | 3.01 | 2.96 | 2.99 | 2.74 | qfq | 17,298,245 | 51,678,127 | 0.00% |
| 2023-11-15 | 3.02 | 3.02 | 2.98 | 2.99 | 2.74 | qfq | 20,143,280 | 60,332,160 | -0.66% |
| 2023-11-14 | 3.03 | 3.06 | 2.99 | 3.01 | 2.75 | qfq | 26,571,952 | 80,112,051 | -0.66% |
| 2023-11-13 | 3.04 | 3.08 | 2.97 | 3.03 | 2.77 | qfq | 53,094,936 | 160,810,837 | 2.02% |
| 2023-11-10 | 2.94 | 3.00 | 2.89 | 2.97 | 2.72 | qfq | 26,234,786 | 77,232,749 | 1.02% |
| 2023-11-09 | 2.94 | 2.97 | 2.92 | 2.94 | 2.69 | qfq | 15,054,966 | 44,362,258 | 0.34% |
| 2023-11-08 | 2.96 | 2.97 | 2.91 | 2.93 | 2.68 | qfq | 19,413,300 | 57,067,137 | -1.01% |
| 2023-11-07 | 2.97 | 2.98 | 2.95 | 2.96 | 2.71 | qfq | 12,299,100 | 36,444,393 | -0.67% |
| 2023-11-06 | 2.99 | 3.01 | 2.96 | 2.98 | 2.73 | qfq | 17,812,900 | 53,036,465 | 0.34% |
| 2023-11-03 | 3.01 | 3.03 | 2.97 | 2.97 | 2.72 | qfq | 17,661,900 | 52,968,690 | -1.33% |
| 2023-11-02 | 3.00 | 3.04 | 2.99 | 3.01 | 2.75 | qfq | 14,625,313 | 44,067,912 | 0.00% |
| 2023-11-01 | 2.99 | 3.04 | 2.98 | 3.01 | 2.75 | qfq | 18,412,800 | 55,436,636 | 0.67% |
| 2023-10-31 | 2.99 | 3.02 | 2.95 | 2.99 | 2.74 | qfq | 15,535,702 | 46,253,601 | 0.00% |
| 2023-10-30 | 2.98 | 3.05 | 2.96 | 2.99 | 2.74 | qfq | 33,011,902 | 98,991,624 | 1.70% |
| 2023-10-27 | 2.88 | 2.95 | 2.87 | 2.94 | 2.69 | qfq | 21,417,000 | 62,734,704 | 2.08% |
| 2023-10-26 | 2.84 | 2.90 | 2.81 | 2.88 | 2.63 | qfq | 17,591,400 | 50,313,868 | 1.05% |
| 2023-10-25 | 2.83 | 2.87 | 2.83 | 2.85 | 2.61 | qfq | 14,348,700 | 40,886,744 | 1.06% |
| 2023-10-24 | 2.78 | 2.84 | 2.78 | 2.82 | 2.58 | qfq | 16,756,593 | 47,044,854 | 1.44% |
| 2023-10-23 | 2.86 | 2.87 | 2.76 | 2.78 | 2.54 | qfq | 17,656,500 | 49,497,389 | -2.80% |
| 2023-10-20 | 2.85 | 2.89 | 2.81 | 2.86 | 2.62 | qfq | 14,929,600 | 42,732,778 | 0.35% |
| 2023-10-19 | 2.85 | 2.89 | 2.84 | 2.85 | 2.61 | qfq | 19,501,848 | 55,870,262 | -0.35% |
| 2023-10-18 | 2.93 | 2.94 | 2.86 | 2.86 | 2.62 | qfq | 19,859,800 | 57,347,788 | -2.39% |
| 2023-10-17 | 2.93 | 2.96 | 2.92 | 2.93 | 2.68 | qfq | 10,135,800 | 29,757,435 | 0.34% |
| 2023-10-16 | 2.93 | 2.96 | 2.90 | 2.92 | 2.67 | qfq | 12,367,376 | 36,151,129 | -0.34% |
| 2023-10-13 | 2.96 | 2.97 | 2.92 | 2.93 | 2.68 | qfq | 8,964,900 | 26,330,003 | -1.01% |
| 2023-10-12 | 2.92 | 2.98 | 2.91 | 2.96 | 2.71 | qfq | 17,958,400 | 52,936,253 | 2.07% |
| 2023-10-11 | 2.98 | 2.99 | 2.88 | 2.90 | 2.65 | qfq | 29,239,900 | 85,697,954 | -2.68% |
| 2023-10-10 | 3.04 | 3.06 | 2.97 | 2.98 | 2.73 | qfq | 25,323,600 | 76,100,889 | -1.97% |
| 2023-10-09 | 3.09 | 3.09 | 3.03 | 3.04 | 2.78 | qfq | 19,465,500 | 59,292,525 | -1.94% |
| 2023-09-28 | 3.07 | 3.10 | 3.07 | 3.10 | 2.84 | qfq | 13,139,358 | 40,591,178 | 0.98% |
| 2023-09-27 | 3.10 | 3.12 | 3.06 | 3.07 | 2.81 | qfq | 17,461,300 | 53,894,890 | -0.97% |
| 2023-09-26 | 3.10 | 3.13 | 3.08 | 3.10 | 2.84 | qfq | 13,418,210 | 41,639,770 | 0.00% |
| 2023-09-25 | 3.12 | 3.14 | 3.09 | 3.10 | 2.84 | qfq | 12,932,508 | 40,194,133 | -0.96% |
| 2023-09-22 | 3.12 | 3.14 | 3.10 | 3.13 | 2.86 | qfq | 14,884,480 | 46,457,173 | 0.64% |
| 2023-09-21 | 3.14 | 3.15 | 3.11 | 3.11 | 2.85 | qfq | 11,897,741 | 37,196,463 | -0.96% |
| 2023-09-20 | 3.16 | 3.17 | 3.12 | 3.14 | 2.87 | qfq | 11,431,943 | 35,928,128 | -0.63% |
| 2023-09-19 | 3.13 | 3.17 | 3.12 | 3.16 | 2.89 | qfq | 19,192,042 | 60,542,123 | 0.96% |
| 2023-09-18 | 3.17 | 3.17 | 3.11 | 3.13 | 2.86 | qfq | 21,541,500 | 67,510,184 | -1.57% |
| 2023-09-15 | 3.19 | 3.19 | 3.15 | 3.18 | 2.91 | qfq | 24,804,100 | 78,668,248 | 0.00% |
| 2023-09-14 | 3.16 | 3.20 | 3.16 | 3.18 | 2.91 | qfq | 14,425,832 | 45,856,451 | 0.00% |
| 2023-09-13 | 3.16 | 3.21 | 3.15 | 3.18 | 2.91 | qfq | 19,951,692 | 63,464,660 | 0.63% |
| 2023-09-12 | 3.17 | 3.21 | 3.15 | 3.16 | 2.89 | qfq | 19,066,120 | 60,560,454 | -0.32% |
| 2023-09-11 | 3.13 | 3.20 | 3.12 | 3.17 | 2.90 | qfq | 23,888,094 | 75,621,383 | 0.96% |
| 2023-09-08 | 3.09 | 3.17 | 3.07 | 3.14 | 2.87 | qfq | 28,376,052 | 88,833,421 | 1.95% |
| 2023-09-07 | 3.12 | 3.14 | 3.08 | 3.08 | 2.82 | qfq | 16,253,000 | 50,561,267 | -1.60% |
| 2023-09-06 | 3.16 | 3.16 | 3.12 | 3.13 | 2.86 | qfq | 19,291,015 | 60,441,468 | -1.26% |
| 2023-09-05 | 3.10 | 3.18 | 3.10 | 3.17 | 2.90 | qfq | 37,806,194 | 119,101,349 | 1.60% |
| 2023-09-04 | 3.07 | 3.12 | 3.04 | 3.12 | 2.85 | qfq | 23,638,315 | 72,950,731 | 1.96% |
| 2023-09-01 | 3.07 | 3.08 | 3.05 | 3.06 | 2.80 | qfq | 16,957,421 | 51,937,334 | -0.65% |
| 2023-08-31 | 3.06 | 3.10 | 3.05 | 3.08 | 2.82 | qfq | 20,882,873 | 64,248,487 | 0.65% |
| 2023-08-30 | 3.10 | 3.13 | 3.06 | 3.06 | 2.80 | qfq | 19,693,176 | 60,867,815 | -1.29% |
| 2023-08-29 | 3.09 | 3.12 | 3.07 | 3.10 | 2.84 | qfq | 23,596,401 | 73,090,430 | 0.00% |
| 2023-08-28 | 3.16 | 3.18 | 3.09 | 3.10 | 2.84 | qfq | 37,710,215 | 118,072,783 | 1.64% |
| 2023-08-25 | 3.03 | 3.10 | 3.00 | 3.05 | 2.79 | qfq | 24,130,451 | 73,781,578 | 0.66% |
| 2023-08-24 | 3.04 | 3.08 | 3.02 | 3.03 | 2.77 | qfq | 19,745,073 | 60,030,297 | -0.33% |
| 2023-08-23 | 3.07 | 3.08 | 3.04 | 3.04 | 2.78 | qfq | 23,475,760 | 71,832,767 | -1.62% |
| 2023-08-22 | 3.08 | 3.13 | 3.05 | 3.09 | 2.83 | qfq | 24,681,200 | 75,997,704 | 0.32% |
| 2023-08-21 | 3.15 | 3.15 | 3.07 | 3.08 | 2.82 | qfq | 43,272,189 | 134,260,737 | -2.22% |
| 2023-08-18 | 3.33 | 3.33 | 3.15 | 3.15 | 2.88 | qfq | 83,351,428 | 265,900,775 | -7.35% |
| 2023-08-17 | 3.40 | 3.42 | 3.34 | 3.40 | 3.11 | qfq | 25,794,000 | 87,052,864 | -0.87% |
| 2023-08-16 | 3.46 | 3.46 | 3.39 | 3.43 | 3.14 | qfq | 18,719,320 | 64,054,445 | -3.65% |
| 2023-08-15 | 3.55 | 3.63 | 3.53 | 3.56 | 3.15 | qfq | 28,737,600 | 102,785,119 | -0.28% |
| 2023-08-14 | 3.50 | 3.57 | 3.46 | 3.57 | 3.16 | qfq | 25,046,779 | 88,438,425 | 1.42% |
| 2023-08-11 | 3.60 | 3.60 | 3.50 | 3.52 | 3.11 | qfq | 33,031,599 | 116,577,519 | -2.49% |
| 2023-08-10 | 3.61 | 3.63 | 3.59 | 3.61 | 3.19 | qfq | 16,039,302 | 57,846,354 | 0.28% |
| 2023-08-09 | 3.65 | 3.66 | 3.59 | 3.60 | 3.18 | qfq | 26,972,622 | 97,539,812 | -1.64% |
| 2023-08-08 | 3.70 | 3.73 | 3.63 | 3.66 | 3.24 | qfq | 26,725,622 | 97,995,246 | -0.81% |
| 2023-08-07 | 3.70 | 3.72 | 3.65 | 3.69 | 3.26 | qfq | 27,384,726 | 100,880,195 | -0.54% |
| 2023-08-04 | 3.74 | 3.77 | 3.70 | 3.71 | 3.28 | qfq | 26,145,080 | 97,389,089 | -0.54% |
| 2023-08-03 | 3.71 | 3.74 | 3.69 | 3.73 | 3.30 | qfq | 22,127,731 | 82,260,655 | 0.00% |
| 2023-08-02 | 3.72 | 3.74 | 3.66 | 3.73 | 3.30 | qfq | 38,528,999 | 142,359,369 | -0.27% |
| 2023-08-01 | 3.66 | 3.75 | 3.65 | 3.74 | 3.31 | qfq | 50,833,749 | 189,041,300 | 2.19% |
| 2023-07-31 | 3.64 | 3.67 | 3.63 | 3.66 | 3.24 | qfq | 31,986,466 | 116,686,859 | 0.55% |
| 2023-07-28 | 3.61 | 3.66 | 3.58 | 3.64 | 3.22 | qfq | 30,732,081 | 111,345,704 | 0.28% |
| 2023-07-27 | 3.64 | 3.70 | 3.61 | 3.63 | 3.21 | qfq | 25,275,759 | 92,279,834 | -0.27% |
| 2023-07-26 | 3.63 | 3.66 | 3.60 | 3.64 | 3.22 | qfq | 28,028,617 | 101,676,926 | 0.00% |
| 2023-07-25 | 3.68 | 3.68 | 3.62 | 3.64 | 3.22 | qfq | 41,674,575 | 151,565,097 | -0.55% |
| 2023-07-24 | 3.61 | 3.67 | 3.58 | 3.66 | 3.24 | qfq | 29,803,907 | 108,484,889 | 1.39% |
| 2023-07-21 | 3.61 | 3.63 | 3.59 | 3.61 | 3.19 | qfq | 24,415,848 | 88,144,212 | 0.00% |
| 2023-07-20 | 3.67 | 3.68 | 3.60 | 3.61 | 3.19 | qfq | 29,631,213 | 107,907,461 | -1.10% |
| 2023-07-19 | 3.69 | 3.71 | 3.64 | 3.65 | 3.23 | qfq | 34,962,810 | 128,059,036 | -1.08% |
| 2023-07-18 | 3.74 | 3.75 | 3.66 | 3.69 | 3.26 | qfq | 36,262,270 | 133,675,057 | -1.86% |
| 2023-07-17 | 3.75 | 3.78 | 3.71 | 3.76 | 3.32 | qfq | 32,559,055 | 121,662,138 | -0.27% |