RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中孚实业600595.SH
最近收盘价6.112026-07-17
最近交易日2026-07-17
成交量（股）122,753,980
成交额（元）745,063,904
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.175 | — | — | — | 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 | 6.16 | 6.21 | 5.95 | 6.11 | 6.11 | qfq | 122,753,980 | 745,063,904 | -1.45% |
| 2026-07-16 | 6.34 | 6.48 | 6.13 | 6.20 | 6.20 | qfq | 100,467,832 | 628,932,168 | -4.02% |
| 2026-07-15 | 6.35 | 6.62 | 6.27 | 6.46 | 6.46 | qfq | 175,664,939 | 1,136,219,254 | 1.57% |
| 2026-07-14 | 5.85 | 6.36 | 5.78 | 6.36 | 6.36 | qfq | 168,331,542 | 1,023,073,226 | 10.03% |
| 2026-07-13 | 5.88 | 5.98 | 5.76 | 5.78 | 5.78 | qfq | 107,615,823 | 627,635,668 | -2.69% |
| 2026-07-10 | 5.74 | 6.18 | 5.71 | 5.94 | 5.94 | qfq | 153,162,559 | 912,480,519 | 4.21% |
| 2026-07-09 | 5.75 | 5.84 | 5.55 | 5.70 | 5.70 | qfq | 99,891,261 | 568,051,735 | 0.35% |
| 2026-07-08 | 5.78 | 5.84 | 5.65 | 5.68 | 5.68 | qfq | 62,160,024 | 356,751,941 | -1.73% |
| 2026-07-07 | 5.90 | 5.98 | 5.76 | 5.78 | 5.78 | qfq | 60,465,780 | 354,123,904 | -2.53% |
| 2026-07-06 | 5.97 | 6.17 | 5.86 | 5.93 | 5.93 | qfq | 83,847,968 | 505,318,232 | 0.34% |
| 2026-07-03 | 5.87 | 6.03 | 5.81 | 5.91 | 5.91 | qfq | 88,830,102 | 525,982,378 | 2.60% |
| 2026-07-02 | 5.80 | 5.91 | 5.68 | 5.76 | 5.76 | qfq | 80,601,921 | 467,963,372 | -0.17% |
| 2026-07-01 | 5.58 | 5.91 | 5.51 | 5.77 | 5.77 | qfq | 83,899,092 | 481,621,264 | 2.67% |
| 2026-06-30 | 5.71 | 5.78 | 5.53 | 5.62 | 5.62 | qfq | 82,474,140 | 462,264,073 | -4.10% |
| 2026-06-29 | 5.56 | 5.93 | 5.42 | 5.86 | 5.86 | qfq | 112,510,142 | 639,918,145 | 5.78% |
| 2026-06-26 | 5.81 | 5.82 | 5.47 | 5.54 | 5.54 | qfq | 75,141,847 | 421,181,217 | -3.99% |
| 2026-06-25 | 5.79 | 5.90 | 5.65 | 5.77 | 5.77 | qfq | 84,916,230 | 492,226,717 | -3.51% |
| 2026-06-24 | 5.88 | 6.03 | 5.81 | 5.98 | 5.98 | qfq | 76,005,105 | 450,578,593 | 1.18% |
| 2026-06-23 | 6.37 | 6.37 | 5.89 | 5.91 | 5.91 | qfq | 112,770,085 | 684,575,822 | -8.09% |
| 2026-06-22 | 6.06 | 6.45 | 6.00 | 6.43 | 6.43 | qfq | 121,845,541 | 759,336,962 | 6.11% |
| 2026-06-18 | 6.19 | 6.37 | 6.03 | 6.06 | 6.06 | qfq | 100,400,210 | 616,749,199 | -2.88% |
| 2026-06-17 | 6.37 | 6.42 | 6.20 | 6.24 | 6.24 | qfq | 90,736,280 | 570,379,351 | -1.73% |
| 2026-06-16 | 6.62 | 6.65 | 6.34 | 6.35 | 6.35 | qfq | 108,130,352 | 698,669,778 | -5.51% |
| 2026-06-15 | 6.92 | 7.10 | 6.65 | 6.72 | 6.72 | qfq | 117,533,728 | 801,926,149 | -2.61% |
| 2026-06-12 | 6.68 | 7.09 | 6.66 | 6.90 | 6.90 | qfq | 122,381,809 | 843,100,505 | 4.55% |
| 2026-06-11 | 6.57 | 6.67 | 6.50 | 6.60 | 6.60 | qfq | 48,894,254 | 322,122,354 | -0.30% |
| 2026-06-10 | 6.31 | 6.72 | 6.21 | 6.62 | 6.62 | qfq | 79,461,301 | 518,891,599 | 2.48% |
| 2026-06-09 | 6.54 | 6.57 | 6.26 | 6.46 | 6.46 | qfq | 77,600,398 | 494,421,885 | -0.62% |
| 2026-06-08 | 6.70 | 6.70 | 6.36 | 6.50 | 6.50 | qfq | 99,117,167 | 648,043,548 | -6.47% |
| 2026-06-05 | 7.09 | 7.24 | 6.90 | 6.95 | 6.95 | qfq | 74,161,597 | 522,395,525 | -2.80% |
| 2026-06-04 | 7.45 | 7.45 | 7.10 | 7.15 | 7.15 | qfq | 102,152,295 | 735,412,959 | -5.30% |
| 2026-06-03 | 7.53 | 7.66 | 7.43 | 7.55 | 7.55 | qfq | 80,967,063 | 610,282,693 | 0.00% |
| 2026-06-02 | 7.40 | 7.63 | 7.34 | 7.55 | 7.55 | qfq | 106,134,563 | 795,631,314 | 3.28% |
| 2026-06-01 | 7.10 | 7.42 | 7.10 | 7.31 | 7.31 | qfq | 127,699,383 | 932,327,733 | 4.43% |
| 2026-05-29 | 7.11 | 7.23 | 6.95 | 7.00 | 7.00 | qfq | 77,746,161 | 550,371,983 | -0.99% |
| 2026-05-28 | 7.07 | 7.13 | 6.79 | 7.07 | 7.07 | qfq | 79,680,038 | 554,821,717 | -2.88% |
| 2026-05-27 | 7.56 | 7.67 | 7.23 | 7.28 | 7.11 | qfq | 87,049,075 | 644,165,299 | -4.34% |
| 2026-05-26 | 7.11 | 7.74 | 7.02 | 7.61 | 7.43 | qfq | 134,977,599 | 1,001,525,864 | 6.58% |
| 2026-05-25 | 7.45 | 7.53 | 7.11 | 7.14 | 6.97 | qfq | 80,111,614 | 582,627,875 | -3.51% |
| 2026-05-22 | 7.17 | 7.48 | 7.05 | 7.40 | 7.22 | qfq | 71,133,652 | 521,949,797 | 4.37% |
| 2026-05-21 | 7.34 | 7.48 | 7.07 | 7.09 | 6.92 | qfq | 75,940,574 | 555,589,063 | -3.14% |
| 2026-05-20 | 7.25 | 7.47 | 7.10 | 7.32 | 7.14 | qfq | 83,142,398 | 605,934,468 | 0.55% |
| 2026-05-19 | 7.19 | 7.30 | 6.99 | 7.28 | 7.11 | qfq | 61,734,918 | 440,818,856 | 1.96% |
| 2026-05-18 | 7.16 | 7.23 | 7.00 | 7.14 | 6.97 | qfq | 87,858,356 | 625,169,703 | -2.19% |
| 2026-05-15 | 7.62 | 7.63 | 7.20 | 7.30 | 7.12 | qfq | 91,654,105 | 675,269,468 | -5.07% |
| 2026-05-14 | 7.70 | 7.90 | 7.63 | 7.69 | 7.51 | qfq | 73,353,689 | 569,624,577 | -0.26% |
| 2026-05-13 | 7.69 | 7.77 | 7.54 | 7.71 | 7.52 | qfq | 75,698,882 | 579,738,055 | 0.92% |
| 2026-05-12 | 7.80 | 7.86 | 7.60 | 7.64 | 7.46 | qfq | 75,667,982 | 585,678,868 | -1.04% |
| 2026-05-11 | 7.93 | 7.93 | 7.57 | 7.72 | 7.53 | qfq | 78,655,316 | 608,634,275 | -2.03% |
| 2026-05-08 | 7.92 | 7.99 | 7.73 | 7.88 | 7.69 | qfq | 62,336,409 | 488,854,982 | -1.25% |
| 2026-05-07 | 8.04 | 8.10 | 7.89 | 7.98 | 7.79 | qfq | 65,149,429 | 520,984,613 | -0.62% |
| 2026-05-06 | 7.79 | 8.14 | 7.77 | 8.03 | 7.84 | qfq | 93,562,057 | 742,270,296 | 3.88% |
| 2026-04-30 | 7.90 | 7.92 | 7.65 | 7.73 | 7.54 | qfq | 60,427,408 | 468,281,414 | -2.77% |
| 2026-04-29 | 7.83 | 8.08 | 7.82 | 7.95 | 7.76 | qfq | 69,032,996 | 550,570,452 | 1.66% |
| 2026-04-28 | 8.12 | 8.20 | 7.79 | 7.82 | 7.63 | qfq | 93,256,872 | 741,222,439 | -4.17% |
| 2026-04-27 | 8.43 | 8.43 | 8.14 | 8.16 | 7.96 | qfq | 69,812,647 | 576,598,856 | -3.66% |
| 2026-04-24 | 8.30 | 8.58 | 8.20 | 8.47 | 8.27 | qfq | 73,520,925 | 616,395,598 | 1.80% |
| 2026-04-23 | 8.74 | 8.74 | 8.25 | 8.32 | 8.12 | qfq | 87,544,091 | 733,757,381 | -4.15% |
| 2026-04-22 | 8.70 | 8.87 | 8.56 | 8.68 | 8.47 | qfq | 128,696,238 | 1,122,590,637 | -0.23% |
| 2026-04-21 | 8.52 | 8.73 | 8.39 | 8.70 | 8.49 | qfq | 50,424,694 | 433,459,926 | 1.87% |
| 2026-04-20 | 8.73 | 8.79 | 8.48 | 8.54 | 8.33 | qfq | 70,938,674 | 609,076,292 | -3.50% |
| 2026-04-17 | 8.48 | 8.90 | 8.48 | 8.85 | 8.64 | qfq | 68,911,317 | 601,652,331 | 3.03% |
| 2026-04-16 | 8.33 | 8.64 | 8.26 | 8.59 | 8.38 | qfq | 74,624,190 | 635,006,285 | 4.76% |
| 2026-04-15 | 8.55 | 8.91 | 8.14 | 8.20 | 8.00 | qfq | 67,787,639 | 569,273,071 | -2.50% |
| 2026-04-14 | 8.36 | 8.50 | 8.29 | 8.41 | 8.21 | qfq | 64,162,951 | 538,488,226 | 2.81% |
| 2026-04-13 | 8.10 | 8.38 | 8.04 | 8.18 | 7.98 | qfq | 57,804,229 | 472,972,878 | 0.99% |
| 2026-04-10 | 8.41 | 8.41 | 8.07 | 8.10 | 7.91 | qfq | 52,787,143 | 433,671,165 | -3.34% |
| 2026-04-09 | 8.01 | 8.47 | 7.97 | 8.38 | 8.18 | qfq | 67,145,033 | 557,185,630 | 2.82% |
| 2026-04-08 | 8.00 | 8.15 | 7.79 | 8.15 | 7.95 | qfq | 77,868,707 | 624,441,572 | 4.62% |
| 2026-04-07 | 7.36 | 7.80 | 7.34 | 7.79 | 7.60 | qfq | 73,283,586 | 561,959,752 | 5.84% |
| 2026-04-03 | 7.42 | 7.49 | 7.27 | 7.36 | 7.18 | qfq | 33,509,273 | 247,018,700 | -1.87% |
| 2026-04-02 | 7.52 | 7.79 | 7.39 | 7.50 | 7.32 | qfq | 70,972,684 | 538,189,177 | 0.94% |
| 2026-04-01 | 7.40 | 7.55 | 7.30 | 7.43 | 7.25 | qfq | 67,738,888 | 503,934,540 | 3.05% |
| 2026-03-31 | 7.68 | 7.68 | 7.09 | 7.21 | 7.04 | qfq | 75,010,244 | 546,908,415 | -4.50% |
| 2026-03-30 | 7.50 | 7.70 | 7.32 | 7.55 | 7.37 | qfq | 136,381,071 | 1,024,835,069 | 5.74% |
| 2026-03-27 | 6.88 | 7.18 | 6.83 | 7.14 | 6.97 | qfq | 45,495,603 | 323,159,301 | 2.44% |
| 2026-03-26 | 7.11 | 7.16 | 6.93 | 6.97 | 6.80 | qfq | 40,783,353 | 286,228,394 | -1.83% |
| 2026-03-25 | 7.17 | 7.29 | 7.06 | 7.10 | 6.93 | qfq | 74,470,183 | 534,548,392 | 0.14% |
| 2026-03-24 | 7.00 | 7.10 | 6.71 | 7.09 | 6.92 | qfq | 91,162,782 | 631,096,253 | 3.20% |
| 2026-03-23 | 6.90 | 7.18 | 6.75 | 6.87 | 6.70 | qfq | 94,924,557 | 658,562,888 | -2.41% |
| 2026-03-20 | 7.23 | 7.35 | 7.04 | 7.04 | 6.87 | qfq | 84,863,224 | 608,170,642 | -2.49% |
| 2026-03-19 | 7.50 | 7.54 | 7.15 | 7.22 | 7.05 | qfq | 107,068,866 | 778,929,440 | -5.12% |
| 2026-03-18 | 8.01 | 8.10 | 7.42 | 7.61 | 7.43 | qfq | 134,168,567 | 1,021,928,528 | -5.35% |
| 2026-03-17 | 8.69 | 8.79 | 8.01 | 8.04 | 7.85 | qfq | 91,412,354 | 758,231,732 | -7.37% |
| 2026-03-16 | 8.60 | 8.82 | 8.30 | 8.68 | 8.47 | qfq | 91,374,440 | 781,747,506 | 1.28% |
| 2026-03-13 | 8.90 | 9.30 | 8.52 | 8.57 | 8.36 | qfq | 105,253,155 | 939,322,378 | -3.16% |
| 2026-03-12 | 8.62 | 9.14 | 8.59 | 8.85 | 8.64 | qfq | 107,769,152 | 957,871,440 | 2.67% |
| 2026-03-11 | 8.26 | 8.66 | 8.22 | 8.62 | 8.41 | qfq | 103,050,793 | 869,885,169 | 4.99% |
| 2026-03-10 | 8.39 | 8.48 | 8.10 | 8.21 | 8.01 | qfq | 103,181,687 | 853,762,279 | -4.65% |
| 2026-03-09 | 8.90 | 9.00 | 8.58 | 8.61 | 8.40 | qfq | 96,549,652 | 844,084,778 | -0.92% |
| 2026-03-06 | 8.90 | 8.99 | 8.50 | 8.69 | 8.48 | qfq | 93,127,331 | 810,074,853 | -5.34% |
| 2026-03-05 | 9.19 | 9.53 | 9.08 | 9.18 | 8.96 | qfq | 142,166,779 | 1,318,442,100 | 0.88% |
| 2026-03-04 | 8.65 | 9.50 | 8.65 | 9.10 | 8.88 | qfq | 180,147,564 | 1,670,021,926 | 5.32% |
| 2026-03-03 | 8.86 | 9.11 | 8.60 | 8.64 | 8.43 | qfq | 90,035,057 | 791,355,949 | -2.48% |
| 2026-03-02 | 8.59 | 8.95 | 8.42 | 8.86 | 8.65 | qfq | 111,074,647 | 966,633,484 | 3.99% |
| 2026-02-27 | 8.36 | 8.71 | 8.33 | 8.52 | 8.32 | qfq | 55,497,537 | 475,254,433 | 1.55% |
| 2026-02-26 | 8.50 | 8.65 | 8.36 | 8.39 | 8.19 | qfq | 58,109,246 | 492,086,424 | -0.36% |
| 2026-02-25 | 8.17 | 8.55 | 8.13 | 8.42 | 8.22 | qfq | 98,291,515 | 822,325,283 | 3.57% |
| 2026-02-24 | 8.29 | 8.35 | 8.06 | 8.13 | 7.93 | qfq | 62,357,322 | 510,645,293 | 0.25% |
| 2026-02-13 | 8.39 | 8.49 | 8.08 | 8.11 | 7.92 | qfq | 69,591,240 | 574,121,578 | -4.92% |
| 2026-02-12 | 8.38 | 8.76 | 8.31 | 8.53 | 8.32 | qfq | 83,941,637 | 717,754,707 | 1.79% |
| 2026-02-11 | 8.29 | 8.49 | 8.23 | 8.38 | 8.18 | qfq | 51,275,606 | 428,197,234 | 0.96% |
| 2026-02-10 | 8.19 | 8.48 | 8.16 | 8.30 | 8.10 | qfq | 51,974,641 | 431,632,359 | 1.34% |
| 2026-02-09 | 8.27 | 8.34 | 8.10 | 8.19 | 7.99 | qfq | 76,784,380 | 628,341,237 | 0.99% |
| 2026-02-06 | 8.25 | 8.53 | 7.90 | 8.11 | 7.92 | qfq | 157,261,011 | 1,300,317,660 | -5.81% |
| 2026-02-05 | 9.05 | 9.09 | 8.33 | 8.61 | 8.40 | qfq | 96,132,943 | 830,973,000 | -6.21% |
| 2026-02-04 | 9.29 | 9.40 | 9.00 | 9.18 | 8.96 | qfq | 50,928,436 | 466,438,974 | 0.22% |
| 2026-02-03 | 9.20 | 9.30 | 8.90 | 9.16 | 8.94 | qfq | 103,285,797 | 934,889,719 | 0.77% |
| 2026-02-02 | 9.00 | 9.60 | 9.00 | 9.09 | 8.87 | qfq | 91,438,267 | 851,992,914 | -6.39% |
| 2026-01-30 | 9.86 | 10.15 | 9.31 | 9.71 | 9.48 | qfq | 123,900,069 | 1,185,941,589 | -6.09% |
| 2026-01-29 | 10.60 | 10.83 | 9.99 | 10.34 | 10.09 | qfq | 107,623,816 | 1,115,765,356 | -1.05% |
| 2026-01-28 | 9.61 | 10.50 | 9.48 | 10.45 | 10.20 | qfq | 124,246,129 | 1,251,844,740 | 9.42% |
| 2026-01-27 | 9.72 | 9.80 | 9.30 | 9.55 | 9.32 | qfq | 87,138,694 | 829,088,103 | -3.24% |
| 2026-01-26 | 9.98 | 10.10 | 9.71 | 9.87 | 9.63 | qfq | 77,337,604 | 764,265,694 | 0.30% |
| 2026-01-23 | 9.44 | 9.88 | 9.41 | 9.84 | 9.60 | qfq | 86,597,423 | 839,507,189 | 4.02% |
| 2026-01-22 | 9.50 | 9.64 | 9.23 | 9.46 | 9.23 | qfq | 76,195,431 | 716,891,603 | -0.94% |
| 2026-01-21 | 10.05 | 10.09 | 9.20 | 9.55 | 9.32 | qfq | 139,228,333 | 1,318,792,038 | -4.31% |
| 2026-01-20 | 10.10 | 10.18 | 9.48 | 9.98 | 9.74 | qfq | 88,539,011 | 865,012,552 | -1.19% |
| 2026-01-19 | 9.38 | 10.14 | 9.19 | 10.10 | 9.86 | qfq | 86,091,668 | 845,727,166 | 7.91% |
| 2026-01-16 | 9.55 | 9.84 | 9.28 | 9.36 | 9.13 | qfq | 65,266,766 | 623,797,118 | -1.27% |
| 2026-01-15 | 8.94 | 9.66 | 8.88 | 9.48 | 9.25 | qfq | 89,749,108 | 841,207,577 | 5.22% |
| 2026-01-14 | 9.02 | 9.25 | 8.82 | 9.01 | 8.79 | qfq | 81,369,824 | 735,499,169 | 0.33% |
| 2026-01-13 | 8.55 | 9.04 | 8.51 | 8.98 | 8.76 | qfq | 76,342,352 | 675,934,478 | 4.30% |
| 2026-01-12 | 8.80 | 8.92 | 8.45 | 8.61 | 8.40 | qfq | 75,240,697 | 646,895,765 | -0.92% |
| 2026-01-09 | 8.40 | 8.77 | 8.37 | 8.69 | 8.48 | qfq | 73,291,281 | 630,986,869 | 3.33% |
| 2026-01-08 | 8.35 | 8.65 | 8.27 | 8.41 | 8.21 | qfq | 60,626,367 | 511,503,056 | -0.71% |
| 2026-01-07 | 8.42 | 8.60 | 8.21 | 8.47 | 8.27 | qfq | 61,686,253 | 519,014,519 | 0.24% |
| 2026-01-06 | 8.42 | 8.57 | 8.25 | 8.45 | 8.25 | qfq | 92,866,916 | 781,917,452 | 2.67% |
| 2026-01-05 | 8.09 | 8.54 | 8.09 | 8.23 | 8.03 | qfq | 105,994,493 | 880,420,960 | 4.84% |
| 2025-12-31 | 7.86 | 7.99 | 7.75 | 7.85 | 7.66 | qfq | 49,457,991 | 389,197,262 | -0.88% |
| 2025-12-30 | 7.68 | 8.13 | 7.55 | 7.92 | 7.73 | qfq | 77,985,607 | 616,626,613 | 1.54% |
| 2025-12-29 | 8.16 | 8.16 | 7.77 | 7.80 | 7.61 | qfq | 54,490,816 | 430,195,251 | -3.11% |
| 2025-12-26 | 7.97 | 8.33 | 7.95 | 8.05 | 7.86 | qfq | 68,495,579 | 555,941,476 | 1.13% |
| 2025-12-25 | 8.01 | 8.04 | 7.75 | 7.96 | 7.77 | qfq | 50,984,285 | 401,946,026 | -1.85% |
| 2025-12-24 | 8.14 | 8.16 | 7.92 | 8.11 | 7.92 | qfq | 53,712,004 | 431,275,355 | 0.50% |
| 2025-12-23 | 7.85 | 8.34 | 7.80 | 8.07 | 7.88 | qfq | 68,727,177 | 557,591,183 | 2.15% |
| 2025-12-22 | 7.85 | 8.00 | 7.81 | 7.90 | 7.71 | qfq | 48,927,584 | 387,441,580 | 0.77% |
| 2025-12-19 | 7.60 | 7.88 | 7.46 | 7.84 | 7.65 | qfq | 75,337,313 | 581,700,653 | 3.84% |
| 2025-12-18 | 7.63 | 7.69 | 7.51 | 7.55 | 7.37 | qfq | 32,911,151 | 250,028,670 | -1.31% |
| 2025-12-17 | 7.25 | 7.70 | 7.25 | 7.65 | 7.47 | qfq | 69,877,130 | 528,190,595 | 5.52% |
| 2025-12-16 | 7.49 | 7.56 | 7.20 | 7.25 | 7.08 | qfq | 57,134,165 | 416,997,643 | -4.10% |
| 2025-12-15 | 7.38 | 7.75 | 7.37 | 7.56 | 7.38 | qfq | 54,001,501 | 411,292,441 | 0.00% |
| 2025-12-12 | 7.56 | 7.64 | 7.45 | 7.56 | 7.38 | qfq | 61,485,772 | 464,098,496 | 2.72% |
| 2025-12-11 | 7.65 | 7.72 | 7.31 | 7.36 | 7.18 | qfq | 56,494,630 | 423,457,643 | -3.03% |
| 2025-12-10 | 7.45 | 7.67 | 7.43 | 7.59 | 7.41 | qfq | 57,048,183 | 430,745,657 | 1.61% |
| 2025-12-09 | 7.82 | 7.87 | 7.37 | 7.47 | 7.29 | qfq | 109,331,407 | 827,198,888 | -5.32% |
| 2025-12-08 | 8.01 | 8.01 | 7.73 | 7.89 | 7.70 | qfq | 136,772,739 | 1,072,189,937 | -1.50% |
| 2025-12-05 | 7.30 | 8.04 | 7.29 | 8.01 | 7.82 | qfq | 184,513,127 | 1,460,620,010 | 9.58% |
| 2025-12-04 | 7.45 | 7.64 | 7.27 | 7.31 | 7.13 | qfq | 84,549,591 | 628,757,008 | -1.75% |
| 2025-12-03 | 6.95 | 7.60 | 6.90 | 7.44 | 7.26 | qfq | 119,034,577 | 871,245,195 | 6.74% |
| 2025-12-02 | 6.90 | 7.04 | 6.80 | 6.97 | 6.80 | qfq | 42,847,914 | 296,429,161 | 0.87% |
| 2025-12-01 | 6.93 | 7.10 | 6.80 | 6.91 | 6.74 | qfq | 72,600,628 | 504,332,132 | 2.52% |
| 2025-11-28 | 6.73 | 6.89 | 6.65 | 6.74 | 6.58 | qfq | 35,820,815 | 242,689,516 | -0.15% |
| 2025-11-27 | 6.82 | 7.00 | 6.73 | 6.75 | 6.59 | qfq | 51,182,415 | 351,644,142 | 1.05% |
| 2025-11-26 | 6.80 | 6.89 | 6.66 | 6.68 | 6.52 | qfq | 40,281,489 | 271,528,627 | -1.91% |
| 2025-11-25 | 6.72 | 6.99 | 6.65 | 6.81 | 6.65 | qfq | 76,461,752 | 522,632,971 | 2.41% |
| 2025-11-24 | 6.61 | 6.74 | 6.39 | 6.65 | 6.49 | qfq | 60,314,598 | 396,416,129 | 1.37% |
| 2025-11-21 | 6.47 | 6.74 | 6.45 | 6.56 | 6.40 | qfq | 66,272,491 | 437,573,778 | -1.20% |
| 2025-11-20 | 6.60 | 6.78 | 6.58 | 6.64 | 6.48 | qfq | 55,601,895 | 371,609,444 | 0.61% |
| 2025-11-19 | 6.43 | 6.69 | 6.43 | 6.60 | 6.44 | qfq | 68,071,461 | 449,480,242 | 2.64% |
| 2025-11-18 | 6.39 | 6.58 | 6.20 | 6.43 | 6.28 | qfq | 82,624,244 | 531,427,471 | -0.31% |
| 2025-11-17 | 6.90 | 6.91 | 6.40 | 6.45 | 6.29 | qfq | 133,304,427 | 876,959,532 | -7.59% |
| 2025-11-14 | 6.99 | 7.12 | 6.87 | 6.98 | 6.81 | qfq | 63,796,000 | 446,771,518 | -1.55% |
| 2025-11-13 | 7.17 | 7.20 | 6.94 | 7.09 | 6.92 | qfq | 93,664,630 | 665,089,128 | 0.57% |
| 2025-11-12 | 6.95 | 7.20 | 6.76 | 7.05 | 6.88 | qfq | 107,198,211 | 752,162,391 | 2.17% |
| 2025-11-11 | 7.35 | 7.35 | 6.85 | 6.90 | 6.73 | qfq | 128,243,489 | 899,676,112 | -5.61% |
| 2025-11-10 | 7.32 | 7.41 | 7.13 | 7.31 | 7.13 | qfq | 88,988,351 | 646,346,236 | 0.55% |
| 2025-11-07 | 7.33 | 7.44 | 7.12 | 7.27 | 7.10 | qfq | 121,591,112 | 884,009,936 | -2.81% |
| 2025-11-06 | 6.92 | 7.69 | 6.86 | 7.48 | 7.30 | qfq | 170,945,750 | 1,255,454,892 | 7.01% |
| 2025-11-05 | 6.82 | 7.09 | 6.68 | 6.99 | 6.82 | qfq | 100,520,469 | 691,794,349 | -2.10% |
| 2025-11-04 | 7.20 | 7.40 | 6.87 | 7.14 | 6.97 | qfq | 124,547,828 | 888,363,381 | -1.92% |
| 2025-11-03 | 6.81 | 7.40 | 6.63 | 7.28 | 7.11 | qfq | 144,956,559 | 1,015,198,244 | 6.90% |
| 2025-10-31 | 7.06 | 7.09 | 6.76 | 6.81 | 6.65 | qfq | 101,252,527 | 694,992,353 | -3.95% |
| 2025-10-30 | 6.99 | 7.32 | 6.86 | 7.09 | 6.92 | qfq | 175,346,191 | 1,247,193,132 | 2.31% |
| 2025-10-29 | 6.38 | 6.93 | 6.27 | 6.93 | 6.76 | qfq | 134,099,255 | 890,709,957 | 10.00% |
| 2025-10-28 | 6.35 | 6.57 | 6.19 | 6.30 | 6.15 | qfq | 118,133,376 | 751,737,329 | -2.63% |
| 2025-10-27 | 6.42 | 6.58 | 6.26 | 6.47 | 6.31 | qfq | 113,862,619 | 730,565,232 | 0.00% |
| 2025-10-24 | 6.65 | 6.93 | 6.38 | 6.47 | 6.31 | qfq | 144,829,120 | 950,282,935 | -1.37% |
| 2025-10-23 | 6.22 | 6.64 | 6.19 | 6.56 | 6.40 | qfq | 145,492,315 | 933,632,686 | 5.98% |
| 2025-10-22 | 6.07 | 6.33 | 5.98 | 6.19 | 6.04 | qfq | 102,749,963 | 631,724,057 | -1.59% |
| 2025-10-21 | 6.13 | 6.59 | 6.12 | 6.29 | 6.14 | qfq | 159,978,403 | 1,012,891,209 | 0.80% |
| 2025-10-20 | 6.00 | 6.40 | 5.84 | 6.24 | 6.09 | qfq | 162,345,261 | 990,169,348 | 2.97% |
| 2025-10-17 | 5.99 | 6.35 | 5.83 | 6.06 | 5.91 | qfq | 189,816,814 | 1,156,365,807 | 2.36% |
| 2025-10-16 | 6.15 | 6.20 | 5.82 | 5.92 | 5.78 | qfq | 195,196,529 | 1,177,111,777 | -3.74% |
| 2025-10-15 | 5.63 | 6.15 | 5.53 | 6.15 | 6.00 | qfq | 238,371,898 | 1,424,087,045 | 10.02% |
| 2025-10-14 | 5.42 | 5.85 | 5.40 | 5.59 | 5.46 | qfq | 215,856,408 | 1,226,951,092 | 5.08% |
| 2025-10-13 | 5.16 | 5.32 | 5.07 | 5.32 | 5.19 | qfq | 82,091,189 | 425,418,070 | -0.75% |
| 2025-10-10 | 5.40 | 5.48 | 5.30 | 5.36 | 5.23 | qfq | 63,719,689 | 343,288,096 | -1.83% |
| 2025-10-09 | 5.32 | 5.50 | 5.20 | 5.46 | 5.33 | qfq | 124,065,784 | 664,813,083 | 5.20% |
| 2025-09-30 | 5.25 | 5.38 | 5.17 | 5.19 | 5.07 | qfq | 60,816,739 | 319,904,324 | -0.95% |
| 2025-09-29 | 5.08 | 5.24 | 5.01 | 5.24 | 5.11 | qfq | 70,592,936 | 362,012,759 | 3.56% |
| 2025-09-26 | 5.09 | 5.18 | 5.06 | 5.06 | 4.94 | qfq | 33,318,942 | 170,240,001 | -0.59% |
| 2025-09-25 | 5.29 | 5.33 | 5.07 | 5.09 | 4.97 | qfq | 64,673,788 | 333,071,230 | -2.68% |
| 2025-09-24 | 5.14 | 5.27 | 5.10 | 5.23 | 5.10 | qfq | 34,204,741 | 177,951,214 | 0.97% |
| 2025-09-23 | 5.15 | 5.28 | 5.07 | 5.18 | 5.06 | qfq | 52,595,394 | 271,398,587 | 0.58% |
| 2025-09-22 | 5.23 | 5.25 | 5.07 | 5.15 | 5.03 | qfq | 49,764,778 | 254,755,101 | -1.34% |
| 2025-09-19 | 5.19 | 5.28 | 5.11 | 5.22 | 5.09 | qfq | 49,682,558 | 258,113,103 | 0.77% |
| 2025-09-18 | 5.47 | 5.47 | 5.10 | 5.18 | 5.06 | qfq | 102,606,116 | 540,965,141 | -6.50% |
| 2025-09-17 | 5.28 | 5.58 | 5.26 | 5.54 | 5.41 | qfq | 94,549,253 | 515,357,284 | 3.94% |
| 2025-09-16 | 5.59 | 5.66 | 5.20 | 5.33 | 5.20 | qfq | 125,629,055 | 671,980,485 | -4.65% |
| 2025-09-15 | 5.57 | 5.75 | 5.52 | 5.59 | 5.46 | qfq | 137,067,529 | 775,886,743 | -1.76% |
| 2025-09-12 | 5.37 | 5.81 | 5.37 | 5.69 | 5.55 | qfq | 223,821,810 | 1,282,732,435 | 7.77% |
| 2025-09-11 | 5.07 | 5.34 | 5.01 | 5.28 | 5.15 | qfq | 78,995,323 | 411,638,751 | 4.35% |
| 2025-09-10 | 5.11 | 5.17 | 4.99 | 5.06 | 4.94 | qfq | 62,064,917 | 314,905,145 | -1.75% |
| 2025-09-09 | 5.10 | 5.30 | 5.06 | 5.15 | 5.03 | qfq | 80,906,657 | 418,462,037 | 0.78% |
| 2025-09-08 | 5.16 | 5.19 | 5.05 | 5.11 | 4.99 | qfq | 58,070,277 | 296,010,508 | -0.20% |
| 2025-09-05 | 5.02 | 5.15 | 5.00 | 5.12 | 5.00 | qfq | 59,255,160 | 301,498,255 | 1.99% |
| 2025-09-04 | 5.03 | 5.12 | 4.95 | 5.02 | 4.90 | qfq | 70,752,585 | 356,053,346 | -0.59% |
| 2025-09-03 | 5.21 | 5.35 | 5.00 | 5.05 | 4.93 | qfq | 85,135,747 | 440,505,414 | -1.56% |
| 2025-09-02 | 5.30 | 5.38 | 5.02 | 5.13 | 5.01 | qfq | 101,036,047 | 518,855,282 | -2.66% |
| 2025-09-01 | 5.40 | 5.42 | 5.22 | 5.27 | 5.14 | qfq | 83,260,079 | 441,113,601 | -2.41% |
| 2025-08-29 | 5.49 | 5.52 | 5.20 | 5.40 | 5.27 | qfq | 128,187,687 | 681,916,182 | -1.10% |
| 2025-08-28 | 5.50 | 5.65 | 5.24 | 5.46 | 5.33 | qfq | 77,909,186 | 423,014,125 | -0.73% |
| 2025-08-27 | 5.65 | 5.77 | 5.50 | 5.50 | 5.37 | qfq | 67,109,427 | 377,570,822 | -2.83% |
| 2025-08-26 | 5.56 | 5.80 | 5.47 | 5.66 | 5.52 | qfq | 76,229,660 | 432,247,036 | 1.62% |
| 2025-08-25 | 5.38 | 5.65 | 5.38 | 5.57 | 5.44 | qfq | 84,853,088 | 469,645,587 | 4.11% |
| 2025-08-22 | 5.34 | 5.43 | 5.31 | 5.35 | 5.22 | qfq | 35,571,376 | 190,411,716 | -0.37% |
| 2025-08-21 | 5.40 | 5.49 | 5.31 | 5.37 | 5.24 | qfq | 43,979,585 | 236,998,199 | -0.19% |
| 2025-08-20 | 5.25 | 5.45 | 5.20 | 5.38 | 5.25 | qfq | 50,212,122 | 269,435,407 | 0.75% |
| 2025-08-19 | 5.46 | 5.50 | 5.31 | 5.34 | 5.21 | qfq | 63,546,996 | 341,664,105 | -2.20% |
| 2025-08-18 | 5.62 | 5.65 | 5.41 | 5.46 | 5.33 | qfq | 85,707,563 | 469,932,710 | -2.67% |
| 2025-08-15 | 5.35 | 5.70 | 5.33 | 5.61 | 5.48 | qfq | 68,295,126 | 380,223,002 | 3.89% |
| 2025-08-14 | 5.48 | 5.60 | 5.38 | 5.40 | 5.27 | qfq | 69,655,788 | 381,624,077 | -2.53% |
| 2025-08-13 | 5.32 | 5.68 | 5.30 | 5.54 | 5.41 | qfq | 97,724,653 | 537,919,461 | 4.73% |
| 2025-08-12 | 5.30 | 5.39 | 5.23 | 5.29 | 5.16 | qfq | 72,779,061 | 386,313,245 | -0.94% |
| 2025-08-11 | 5.09 | 5.37 | 5.07 | 5.34 | 5.21 | qfq | 123,673,978 | 649,879,961 | 5.74% |
| 2025-08-08 | 4.93 | 5.09 | 4.88 | 5.05 | 4.93 | qfq | 61,590,786 | 308,208,626 | 1.81% |
| 2025-08-07 | 4.92 | 4.98 | 4.87 | 4.96 | 4.84 | qfq | 64,845,444 | 319,247,795 | 1.43% |
| 2025-08-06 | 4.86 | 4.97 | 4.77 | 4.89 | 4.77 | qfq | 66,771,464 | 325,695,030 | 0.62% |
| 2025-08-05 | 4.82 | 4.92 | 4.78 | 4.86 | 4.74 | qfq | 55,000,165 | 267,401,348 | 0.83% |
| 2025-08-04 | 4.71 | 4.82 | 4.63 | 4.82 | 4.70 | qfq | 65,822,355 | 312,571,499 | 1.90% |
| 2025-08-01 | 4.60 | 4.88 | 4.60 | 4.73 | 4.62 | qfq | 103,676,942 | 494,842,298 | 2.83% |
| 2025-07-31 | 4.65 | 4.67 | 4.51 | 4.60 | 4.49 | qfq | 98,298,106 | 451,274,387 | -2.13% |
| 2025-07-30 | 4.78 | 4.78 | 4.65 | 4.70 | 4.59 | qfq | 48,985,980 | 231,020,977 | -1.26% |
| 2025-07-29 | 4.69 | 4.84 | 4.68 | 4.76 | 4.65 | qfq | 66,009,922 | 313,107,606 | 1.49% |
| 2025-07-28 | 4.72 | 4.74 | 4.59 | 4.69 | 4.58 | qfq | 66,888,146 | 313,069,084 | -1.47% |
| 2025-07-25 | 4.86 | 4.88 | 4.74 | 4.76 | 4.65 | qfq | 71,212,255 | 341,014,613 | -1.45% |
| 2025-07-24 | 4.75 | 4.88 | 4.68 | 4.83 | 4.71 | qfq | 101,263,366 | 484,725,089 | 1.47% |
| 2025-07-23 | 4.79 | 4.83 | 4.66 | 4.76 | 4.65 | qfq | 89,124,639 | 423,427,194 | -0.63% |
| 2025-07-22 | 4.74 | 4.87 | 4.64 | 4.79 | 4.67 | qfq | 115,534,878 | 548,024,494 | 0.84% |
| 2025-07-21 | 4.55 | 4.80 | 4.54 | 4.75 | 4.64 | qfq | 149,802,966 | 703,368,845 | 5.79% |
| 2025-07-18 | 4.46 | 4.54 | 4.45 | 4.49 | 4.38 | qfq | 58,384,848 | 261,979,295 | 0.45% |
| 2025-07-17 | 4.42 | 4.51 | 4.39 | 4.47 | 4.36 | qfq | 49,464,185 | 220,620,007 | 1.36% |
| 2025-07-16 | 4.51 | 4.51 | 4.37 | 4.41 | 4.30 | qfq | 72,866,337 | 322,420,230 | -2.22% |
| 2025-07-15 | 4.56 | 4.61 | 4.48 | 4.51 | 4.40 | qfq | 77,417,581 | 350,992,504 | -0.88% |
| 2025-07-14 | 4.50 | 4.73 | 4.48 | 4.55 | 4.44 | qfq | 126,740,520 | 586,503,891 | 0.66% |
| 2025-07-11 | 4.50 | 4.65 | 4.48 | 4.52 | 4.41 | qfq | 109,265,610 | 498,056,159 | 0.00% |
| 2025-07-10 | 4.40 | 4.54 | 4.37 | 4.52 | 4.41 | qfq | 110,421,131 | 495,127,664 | 2.73% |
| 2025-07-09 | 4.59 | 4.62 | 4.36 | 4.40 | 4.29 | qfq | 131,717,251 | 585,465,985 | -3.30% |
| 2025-07-08 | 4.55 | 4.61 | 4.47 | 4.55 | 4.44 | qfq | 118,292,573 | 535,447,654 | -1.52% |
| 2025-07-07 | 4.71 | 4.75 | 4.59 | 4.62 | 4.51 | qfq | 100,075,830 | 465,381,758 | -2.94% |
| 2025-07-04 | 4.75 | 4.88 | 4.71 | 4.76 | 4.65 | qfq | 94,643,784 | 451,158,530 | -1.86% |
| 2025-07-03 | 4.85 | 4.91 | 4.63 | 4.85 | 4.73 | qfq | 198,068,931 | 939,074,464 | -0.61% |
| 2025-07-02 | 4.92 | 5.20 | 4.69 | 4.88 | 4.76 | qfq | 238,549,198 | 1,179,035,159 | 1.24% |
| 2025-07-01 | 4.37 | 4.82 | 4.37 | 4.82 | 4.70 | qfq | 171,130,623 | 797,394,290 | 10.05% |
| 2025-06-30 | 4.54 | 4.57 | 4.27 | 4.38 | 4.27 | qfq | 182,019,788 | 796,640,122 | -2.45% |
| 2025-06-27 | 4.19 | 4.49 | 4.18 | 4.49 | 4.38 | qfq | 222,903,275 | 990,955,728 | 10.05% |
| 2025-06-26 | 4.16 | 4.18 | 4.03 | 4.08 | 3.98 | qfq | 47,545,628 | 194,960,093 | -1.69% |
| 2025-06-25 | 4.13 | 4.17 | 4.08 | 4.15 | 4.05 | qfq | 37,915,833 | 156,483,788 | 0.48% |
| 2025-06-24 | 4.05 | 4.22 | 4.03 | 4.13 | 4.03 | qfq | 50,746,934 | 210,773,672 | 2.48% |
| 2025-06-23 | 3.99 | 4.11 | 3.98 | 4.03 | 3.93 | qfq | 33,664,502 | 136,432,180 | 0.25% |
| 2025-06-20 | 4.13 | 4.15 | 3.99 | 4.02 | 3.92 | qfq | 49,311,721 | 199,459,932 | -2.66% |
| 2025-06-19 | 4.27 | 4.29 | 4.09 | 4.13 | 4.03 | qfq | 48,804,164 | 203,114,591 | -3.05% |
| 2025-06-18 | 4.23 | 4.31 | 4.18 | 4.26 | 4.16 | qfq | 42,256,287 | 179,295,452 | -0.23% |
| 2025-06-17 | 4.15 | 4.28 | 4.14 | 4.27 | 4.17 | qfq | 48,187,646 | 202,788,602 | 2.64% |
| 2025-06-16 | 4.25 | 4.32 | 4.13 | 4.16 | 4.06 | qfq | 82,240,241 | 345,437,098 | -2.80% |
| 2025-06-13 | 4.20 | 4.30 | 4.16 | 4.28 | 4.18 | qfq | 87,678,075 | 372,385,962 | 1.90% |
| 2025-06-12 | 4.07 | 4.24 | 4.05 | 4.20 | 4.10 | qfq | 105,894,854 | 441,566,803 | 3.19% |
| 2025-06-11 | 3.76 | 4.12 | 3.76 | 4.07 | 3.97 | qfq | 160,655,948 | 644,322,431 | 7.39% |
| 2025-06-10 | 3.78 | 3.81 | 3.71 | 3.79 | 3.70 | qfq | 56,241,757 | 211,247,059 | -0.26% |
| 2025-06-09 | 3.70 | 3.80 | 3.65 | 3.80 | 3.71 | qfq | 67,037,303 | 249,372,198 | 2.98% |
| 2025-06-06 | 3.66 | 3.72 | 3.64 | 3.69 | 3.60 | qfq | 30,930,365 | 113,999,711 | 0.54% |
| 2025-06-05 | 3.65 | 3.68 | 3.62 | 3.67 | 3.58 | qfq | 24,050,088 | 87,916,211 | 0.27% |
| 2025-06-04 | 3.65 | 3.71 | 3.64 | 3.66 | 3.57 | qfq | 27,803,051 | 101,972,574 | 0.55% |
| 2025-06-03 | 3.63 | 3.67 | 3.58 | 3.64 | 3.55 | qfq | 34,225,557 | 124,405,629 | 0.28% |
| 2025-05-30 | 3.67 | 3.68 | 3.59 | 3.63 | 3.54 | qfq | 23,977,730 | 86,937,361 | -1.36% |
| 2025-05-29 | 3.68 | 3.73 | 3.66 | 3.68 | 3.59 | qfq | 28,765,541 | 106,389,876 | 0.27% |
| 2025-05-28 | 3.68 | 3.73 | 3.65 | 3.67 | 3.58 | qfq | 19,301,501 | 70,998,485 | 0.00% |
| 2025-05-27 | 3.73 | 3.74 | 3.65 | 3.67 | 3.58 | qfq | 30,184,631 | 111,394,141 | -1.61% |
| 2025-05-26 | 3.70 | 3.78 | 3.69 | 3.73 | 3.64 | qfq | 27,043,401 | 100,919,416 | 0.81% |
| 2025-05-23 | 3.71 | 3.76 | 3.68 | 3.70 | 3.61 | qfq | 33,256,650 | 124,062,250 | 0.00% |
| 2025-05-22 | 3.81 | 3.82 | 3.65 | 3.70 | 3.61 | qfq | 53,984,878 | 200,438,511 | -3.65% |
| 2025-05-21 | 3.82 | 3.90 | 3.76 | 3.84 | 3.75 | qfq | 46,170,103 | 176,689,710 | 1.05% |
| 2025-05-20 | 3.78 | 3.82 | 3.72 | 3.80 | 3.71 | qfq | 37,037,764 | 139,831,550 | 0.26% |
| 2025-05-19 | 3.84 | 3.88 | 3.66 | 3.79 | 3.70 | qfq | 74,805,875 | 281,907,518 | -2.32% |
| 2025-05-16 | 3.90 | 3.95 | 3.86 | 3.88 | 3.79 | qfq | 30,293,344 | 118,135,611 | -0.51% |
| 2025-05-15 | 4.00 | 4.01 | 3.88 | 3.90 | 3.81 | qfq | 37,578,200 | 147,361,212 | -2.74% |
| 2025-05-14 | 3.95 | 4.06 | 3.95 | 4.01 | 3.91 | qfq | 59,377,077 | 237,489,797 | 1.01% |
| 2025-05-13 | 3.95 | 4.10 | 3.92 | 3.97 | 3.87 | qfq | 91,825,163 | 367,854,230 | 1.28% |
| 2025-05-12 | 3.79 | 3.92 | 3.75 | 3.92 | 3.83 | qfq | 68,807,079 | 264,731,299 | 4.53% |
| 2025-05-09 | 3.79 | 3.82 | 3.71 | 3.75 | 3.66 | qfq | 56,449,604 | 211,673,838 | -0.79% |
| 2025-05-08 | 3.88 | 3.90 | 3.77 | 3.78 | 3.69 | qfq | 68,271,120 | 261,117,877 | -3.08% |
| 2025-05-07 | 3.95 | 3.98 | 3.87 | 3.90 | 3.81 | qfq | 53,385,561 | 209,593,438 | 0.00% |
| 2025-05-06 | 3.99 | 4.00 | 3.87 | 3.90 | 3.81 | qfq | 62,653,976 | 245,566,087 | -0.76% |
| 2025-04-30 | 3.94 | 4.06 | 3.88 | 3.93 | 3.84 | qfq | 44,850,244 | 178,307,047 | 0.26% |
| 2025-04-29 | 3.85 | 3.95 | 3.84 | 3.92 | 3.83 | qfq | 37,448,096 | 146,583,077 | 1.55% |
| 2025-04-28 | 3.97 | 3.97 | 3.82 | 3.86 | 3.77 | qfq | 61,910,048 | 238,506,482 | -2.77% |
| 2025-04-25 | 3.77 | 4.02 | 3.75 | 3.97 | 3.87 | qfq | 89,862,915 | 353,384,096 | 5.87% |
| 2025-04-24 | 3.76 | 3.82 | 3.73 | 3.75 | 3.66 | qfq | 33,871,229 | 127,543,113 | -0.79% |
| 2025-04-23 | 3.79 | 3.85 | 3.72 | 3.78 | 3.69 | qfq | 53,412,824 | 201,293,839 | -0.26% |
| 2025-04-22 | 3.75 | 3.82 | 3.72 | 3.79 | 3.70 | qfq | 58,051,260 | 218,990,188 | 0.80% |
| 2025-04-21 | 3.57 | 3.84 | 3.54 | 3.76 | 3.67 | qfq | 111,533,255 | 414,954,550 | 5.92% |
| 2025-04-18 | 3.42 | 3.60 | 3.41 | 3.55 | 3.46 | qfq | 93,910,604 | 330,870,615 | 2.60% |
| 2025-04-17 | 3.36 | 3.53 | 3.32 | 3.46 | 3.38 | qfq | 104,213,741 | 356,348,651 | 0.29% |
| 2025-04-16 | 3.69 | 3.74 | 3.36 | 3.45 | 3.37 | qfq | 196,034,758 | 687,338,865 | -1.99% |
| 2025-04-15 | 3.41 | 3.55 | 3.34 | 3.52 | 3.44 | qfq | 88,923,155 | 307,098,157 | 3.23% |
| 2025-04-14 | 3.39 | 3.51 | 3.38 | 3.41 | 3.33 | qfq | 78,216,366 | 269,892,017 | 2.10% |
| 2025-04-11 | 3.36 | 3.42 | 3.28 | 3.34 | 3.26 | qfq | 82,138,163 | 275,506,273 | -0.60% |
| 2025-04-10 | 3.34 | 3.50 | 3.29 | 3.36 | 3.28 | qfq | 139,735,492 | 477,257,126 | 5.66% |
| 2025-04-09 | 3.14 | 3.23 | 3.02 | 3.18 | 3.10 | qfq | 123,002,526 | 382,125,952 | -3.05% |
| 2025-04-08 | 3.50 | 3.50 | 3.17 | 3.28 | 3.20 | qfq | 169,919,092 | 550,802,442 | -6.82% |
| 2025-04-07 | 3.54 | 3.68 | 3.52 | 3.52 | 3.44 | qfq | 30,199,600 | 106,904,102 | -9.97% |
| 2025-04-03 | 4.02 | 4.02 | 3.89 | 3.91 | 3.82 | qfq | 56,555,481 | 222,395,996 | -2.74% |
| 2025-04-02 | 4.03 | 4.11 | 3.99 | 4.02 | 3.92 | qfq | 31,758,238 | 128,296,529 | -1.23% |
| 2025-04-01 | 4.15 | 4.16 | 4.05 | 4.07 | 3.97 | qfq | 35,090,339 | 143,439,888 | -0.97% |
| 2025-03-31 | 4.08 | 4.14 | 3.97 | 4.11 | 4.01 | qfq | 51,092,597 | 206,538,680 | 0.74% |
| 2025-03-28 | 4.04 | 4.12 | 3.98 | 4.08 | 3.98 | qfq | 46,266,460 | 187,379,728 | 0.49% |
| 2025-03-27 | 4.07 | 4.11 | 4.00 | 4.06 | 3.96 | qfq | 45,870,906 | 186,502,531 | -0.73% |
| 2025-03-26 | 4.18 | 4.31 | 4.06 | 4.09 | 3.99 | qfq | 62,186,481 | 258,741,396 | -1.92% |
| 2025-03-25 | 4.26 | 4.35 | 4.16 | 4.17 | 4.07 | qfq | 39,268,806 | 165,804,863 | -1.65% |
| 2025-03-24 | 4.11 | 4.26 | 4.06 | 4.24 | 4.14 | qfq | 62,387,507 | 261,127,918 | 3.41% |
| 2025-03-21 | 4.25 | 4.37 | 4.08 | 4.10 | 4.00 | qfq | 57,551,478 | 240,396,093 | -4.65% |
| 2025-03-20 | 4.27 | 4.48 | 4.24 | 4.30 | 4.20 | qfq | 68,305,827 | 298,226,601 | 1.42% |
| 2025-03-19 | 4.21 | 4.25 | 4.10 | 4.24 | 4.14 | qfq | 47,593,080 | 199,091,191 | -0.24% |
| 2025-03-18 | 4.17 | 4.31 | 4.14 | 4.25 | 4.15 | qfq | 66,866,197 | 284,128,417 | 2.41% |
| 2025-03-17 | 4.17 | 4.27 | 4.12 | 4.15 | 4.05 | qfq | 50,309,032 | 210,659,226 | -0.95% |
| 2025-03-14 | 4.32 | 4.36 | 4.17 | 4.19 | 4.09 | qfq | 58,244,152 | 246,339,211 | -2.33% |
| 2025-03-13 | 4.28 | 4.35 | 4.20 | 4.29 | 4.19 | qfq | 60,979,761 | 260,278,291 | 0.47% |
| 2025-03-12 | 4.22 | 4.30 | 4.16 | 4.27 | 4.17 | qfq | 70,599,356 | 301,186,288 | 1.91% |
| 2025-03-11 | 4.20 | 4.25 | 4.09 | 4.19 | 4.09 | qfq | 56,574,062 | 235,582,575 | -1.18% |
| 2025-03-10 | 4.18 | 4.28 | 4.13 | 4.24 | 4.14 | qfq | 66,035,356 | 277,604,459 | 1.92% |
| 2025-03-07 | 4.15 | 4.36 | 4.13 | 4.16 | 4.06 | qfq | 84,372,885 | 358,600,393 | 0.24% |
| 2025-03-06 | 4.17 | 4.26 | 4.12 | 4.15 | 4.05 | qfq | 82,077,266 | 342,613,963 | -0.48% |
| 2025-03-05 | 3.86 | 4.20 | 3.86 | 4.17 | 4.07 | qfq | 174,509,569 | 707,332,516 | 7.75% |
| 2025-03-04 | 3.77 | 3.89 | 3.75 | 3.87 | 3.78 | qfq | 59,306,608 | 227,875,564 | 1.84% |
| 2025-03-03 | 3.73 | 3.97 | 3.72 | 3.80 | 3.71 | qfq | 106,942,641 | 412,499,082 | 1.88% |
| 2025-02-28 | 3.78 | 3.81 | 3.68 | 3.73 | 3.64 | qfq | 61,460,575 | 230,049,959 | -1.84% |
| 2025-02-27 | 3.66 | 3.82 | 3.60 | 3.80 | 3.71 | qfq | 117,392,626 | 439,562,428 | 4.40% |
| 2025-02-26 | 3.65 | 3.74 | 3.54 | 3.64 | 3.55 | qfq | 68,097,228 | 246,361,743 | 0.00% |
| 2025-02-25 | 3.62 | 3.82 | 3.57 | 3.64 | 3.55 | qfq | 90,636,916 | 335,562,002 | -0.27% |
| 2025-02-24 | 3.53 | 3.69 | 3.47 | 3.65 | 3.56 | qfq | 96,912,511 | 347,241,074 | 3.69% |
| 2025-02-21 | 3.53 | 3.65 | 3.50 | 3.52 | 3.44 | qfq | 83,798,413 | 299,647,208 | -0.56% |
| 2025-02-20 | 3.60 | 3.66 | 3.45 | 3.54 | 3.45 | qfq | 131,024,579 | 460,346,454 | -3.28% |
| 2025-02-19 | 3.73 | 3.82 | 3.63 | 3.66 | 3.57 | qfq | 76,591,981 | 283,254,750 | 0.00% |
| 2025-02-18 | 3.60 | 3.74 | 3.55 | 3.66 | 3.57 | qfq | 72,766,120 | 266,181,568 | 1.67% |
| 2025-02-17 | 3.69 | 3.70 | 3.57 | 3.60 | 3.51 | qfq | 75,600,915 | 274,059,487 | -2.70% |
| 2025-02-14 | 3.63 | 3.72 | 3.59 | 3.70 | 3.61 | qfq | 78,274,149 | 287,361,942 | 2.21% |
| 2025-02-13 | 3.59 | 3.76 | 3.54 | 3.62 | 3.53 | qfq | 99,081,415 | 363,548,180 | 0.56% |
| 2025-02-12 | 3.67 | 3.72 | 3.56 | 3.60 | 3.51 | qfq | 110,480,318 | 400,061,741 | -2.44% |
| 2025-02-11 | 3.58 | 3.74 | 3.52 | 3.69 | 3.60 | qfq | 143,329,138 | 525,611,282 | 2.50% |
| 2025-02-10 | 3.46 | 3.65 | 3.45 | 3.60 | 3.51 | qfq | 163,886,003 | 584,406,500 | 0.84% |
| 2025-02-07 | 3.26 | 3.58 | 3.22 | 3.57 | 3.48 | qfq | 286,286,817 | 984,295,847 | 5.62% |
| 2025-02-06 | 3.28 | 3.38 | 3.26 | 3.38 | 3.30 | qfq | 174,405,264 | 587,448,398 | 10.10% |
| 2025-02-05 | 3.12 | 3.13 | 3.05 | 3.07 | 3.00 | qfq | 37,887,960 | 116,456,329 | -0.97% |
| 2025-01-27 | 3.11 | 3.16 | 3.09 | 3.10 | 3.03 | qfq | 31,466,648 | 98,120,913 | -0.32% |
| 2025-01-24 | 3.07 | 3.13 | 3.05 | 3.11 | 3.04 | qfq | 47,497,764 | 146,983,637 | 1.63% |
| 2025-01-23 | 3.09 | 3.18 | 3.05 | 3.06 | 2.99 | qfq | 53,429,190 | 166,149,171 | -0.33% |
| 2025-01-22 | 3.10 | 3.16 | 3.02 | 3.07 | 3.00 | qfq | 51,537,609 | 157,853,533 | -0.65% |
| 2025-01-21 | 3.13 | 3.14 | 3.05 | 3.09 | 3.02 | qfq | 49,959,014 | 154,214,066 | -1.28% |
| 2025-01-20 | 3.12 | 3.16 | 3.06 | 3.13 | 3.05 | qfq | 68,199,776 | 212,827,123 | 0.64% |
| 2025-01-17 | 3.03 | 3.19 | 2.97 | 3.11 | 3.04 | qfq | 117,481,018 | 364,494,168 | 3.32% |
| 2025-01-16 | 2.90 | 3.01 | 2.89 | 3.01 | 2.94 | qfq | 93,410,022 | 276,739,104 | 4.88% |
| 2025-01-15 | 2.89 | 2.91 | 2.84 | 2.87 | 2.80 | qfq | 45,424,350 | 130,182,860 | -1.03% |
| 2025-01-14 | 2.84 | 2.90 | 2.83 | 2.90 | 2.83 | qfq | 51,669,200 | 148,589,620 | 2.11% |
| 2025-01-13 | 2.76 | 2.88 | 2.74 | 2.84 | 2.77 | qfq | 56,736,383 | 160,676,975 | 2.16% |
| 2025-01-10 | 2.82 | 2.87 | 2.78 | 2.78 | 2.71 | qfq | 38,121,508 | 107,779,226 | -1.07% |
| 2025-01-09 | 2.81 | 2.86 | 2.79 | 2.81 | 2.74 | qfq | 34,736,837 | 98,047,482 | -0.71% |
| 2025-01-08 | 2.88 | 2.90 | 2.78 | 2.83 | 2.76 | qfq | 61,041,230 | 172,043,433 | -2.41% |
| 2025-01-07 | 2.82 | 2.90 | 2.81 | 2.90 | 2.83 | qfq | 57,920,595 | 165,412,978 | 2.47% |
| 2025-01-06 | 2.74 | 2.86 | 2.71 | 2.83 | 2.76 | qfq | 68,056,149 | 191,427,471 | 3.28% |
| 2025-01-03 | 2.78 | 2.86 | 2.73 | 2.74 | 2.67 | qfq | 60,022,929 | 167,378,479 | -1.44% |
| 2025-01-02 | 2.83 | 2.87 | 2.77 | 2.78 | 2.71 | qfq | 56,968,947 | 161,008,928 | -1.77% |
| 2024-12-31 | 2.91 | 2.93 | 2.82 | 2.83 | 2.76 | qfq | 51,152,852 | 146,507,835 | -3.08% |
| 2024-12-30 | 2.95 | 2.96 | 2.89 | 2.92 | 2.85 | qfq | 50,356,321 | 146,592,451 | -1.02% |
| 2024-12-27 | 2.93 | 2.99 | 2.91 | 2.95 | 2.88 | qfq | 57,527,523 | 170,566,834 | 0.68% |
| 2024-12-26 | 2.95 | 2.98 | 2.91 | 2.93 | 2.86 | qfq | 45,045,260 | 132,548,097 | -1.01% |
| 2024-12-25 | 3.01 | 3.03 | 2.93 | 2.96 | 2.89 | qfq | 44,906,234 | 132,866,823 | -1.66% |
| 2024-12-24 | 2.98 | 3.02 | 2.95 | 3.01 | 2.94 | qfq | 41,811,890 | 124,897,293 | 1.01% |
| 2024-12-23 | 3.05 | 3.07 | 2.97 | 2.98 | 2.91 | qfq | 60,254,099 | 181,303,430 | -2.30% |
| 2024-12-20 | 3.09 | 3.09 | 3.03 | 3.05 | 2.98 | qfq | 46,057,134 | 140,736,716 | -1.29% |
| 2024-12-19 | 3.08 | 3.11 | 3.04 | 3.09 | 3.02 | qfq | 50,577,575 | 155,455,006 | -0.96% |
| 2024-12-18 | 3.10 | 3.18 | 3.09 | 3.12 | 3.04 | qfq | 48,954,559 | 153,817,939 | 0.65% |
| 2024-12-17 | 3.18 | 3.19 | 3.08 | 3.10 | 3.03 | qfq | 53,199,448 | 165,842,197 | -2.21% |
| 2024-12-16 | 3.17 | 3.22 | 3.14 | 3.17 | 3.09 | qfq | 52,392,333 | 166,325,962 | 0.00% |
| 2024-12-13 | 3.25 | 3.26 | 3.15 | 3.17 | 3.09 | qfq | 90,245,872 | 287,008,051 | -3.35% |
| 2024-12-12 | 3.31 | 3.33 | 3.21 | 3.28 | 3.20 | qfq | 88,239,587 | 287,918,211 | -0.91% |
| 2024-12-11 | 3.14 | 3.35 | 3.11 | 3.31 | 3.23 | qfq | 136,083,335 | 443,160,259 | 5.41% |
| 2024-12-10 | 3.25 | 3.29 | 3.13 | 3.14 | 3.06 | qfq | 88,317,477 | 282,303,638 | -0.95% |
| 2024-12-09 | 3.19 | 3.26 | 3.13 | 3.17 | 3.09 | qfq | 83,474,421 | 266,749,239 | -0.63% |
| 2024-12-06 | 3.05 | 3.19 | 3.03 | 3.19 | 3.11 | qfq | 111,737,994 | 349,654,245 | 4.59% |
| 2024-12-05 | 3.01 | 3.06 | 2.98 | 3.05 | 2.98 | qfq | 56,616,008 | 171,938,111 | 1.33% |
| 2024-12-04 | 3.06 | 3.08 | 2.99 | 3.01 | 2.94 | qfq | 61,650,334 | 187,387,550 | -1.31% |
| 2024-12-03 | 3.04 | 3.07 | 3.01 | 3.05 | 2.98 | qfq | 58,288,960 | 176,751,646 | 0.00% |
| 2024-12-02 | 2.96 | 3.06 | 2.96 | 3.05 | 2.98 | qfq | 61,582,453 | 186,223,171 | 2.69% |
| 2024-11-29 | 2.88 | 2.99 | 2.85 | 2.97 | 2.90 | qfq | 84,733,691 | 247,840,841 | 2.77% |
| 2024-11-28 | 2.88 | 2.93 | 2.87 | 2.89 | 2.82 | qfq | 63,838,316 | 185,145,058 | -0.34% |
| 2024-11-27 | 2.88 | 2.90 | 2.80 | 2.90 | 2.83 | qfq | 72,775,630 | 207,070,492 | 1.05% |
| 2024-11-26 | 2.90 | 2.93 | 2.87 | 2.87 | 2.80 | qfq | 50,465,605 | 146,365,870 | -1.37% |
| 2024-11-25 | 2.95 | 2.96 | 2.86 | 2.91 | 2.84 | qfq | 61,517,686 | 178,811,993 | -0.68% |
| 2024-11-22 | 3.12 | 3.13 | 2.93 | 2.93 | 2.86 | qfq | 113,340,058 | 342,345,155 | -6.09% |
| 2024-11-21 | 3.13 | 3.18 | 3.10 | 3.12 | 3.04 | qfq | 57,065,346 | 178,417,631 | -0.95% |
| 2024-11-20 | 3.07 | 3.15 | 3.06 | 3.15 | 3.07 | qfq | 84,091,536 | 262,399,400 | 2.94% |
| 2024-11-19 | 3.07 | 3.11 | 2.99 | 3.06 | 2.99 | qfq | 80,174,019 | 243,534,587 | -0.65% |
| 2024-11-18 | 3.11 | 3.20 | 3.01 | 3.08 | 3.01 | qfq | 107,926,980 | 334,902,735 | -1.91% |
| 2024-11-15 | 3.10 | 3.23 | 3.09 | 3.14 | 3.06 | qfq | 88,742,327 | 281,091,942 | 1.62% |
| 2024-11-14 | 3.23 | 3.23 | 3.08 | 3.09 | 3.02 | qfq | 71,787,127 | 224,694,707 | -3.74% |
| 2024-11-13 | 3.20 | 3.27 | 3.15 | 3.21 | 3.13 | qfq | 81,787,391 | 261,895,389 | -0.93% |
| 2024-11-12 | 3.38 | 3.38 | 3.20 | 3.24 | 3.16 | qfq | 101,955,645 | 335,341,274 | -4.71% |
| 2024-11-11 | 3.42 | 3.45 | 3.28 | 3.40 | 3.32 | qfq | 129,151,523 | 432,115,098 | -2.02% |
| 2024-11-08 | 3.53 | 3.66 | 3.41 | 3.47 | 3.39 | qfq | 264,909,562 | 933,905,478 | 2.06% |
| 2024-11-07 | 3.07 | 3.40 | 3.05 | 3.40 | 3.32 | qfq | 225,729,857 | 739,148,590 | 10.03% |
| 2024-11-06 | 3.09 | 3.13 | 3.04 | 3.09 | 3.02 | qfq | 102,185,810 | 314,676,314 | 0.00% |
| 2024-11-05 | 2.97 | 3.09 | 2.95 | 3.09 | 3.02 | qfq | 105,053,663 | 321,642,414 | 3.34% |
| 2024-11-04 | 2.95 | 3.00 | 2.90 | 2.99 | 2.92 | qfq | 75,109,385 | 222,666,471 | 1.70% |
| 2024-11-01 | 2.90 | 3.02 | 2.88 | 2.94 | 2.87 | qfq | 114,993,199 | 339,811,101 | 1.38% |
| 2024-10-31 | 2.86 | 2.93 | 2.85 | 2.90 | 2.83 | qfq | 61,144,290 | 177,011,840 | 1.05% |
| 2024-10-30 | 2.87 | 2.91 | 2.83 | 2.87 | 2.80 | qfq | 56,422,222 | 161,491,901 | 0.00% |
| 2024-10-29 | 2.99 | 3.01 | 2.86 | 2.87 | 2.80 | qfq | 80,357,933 | 234,107,826 | -3.69% |
| 2024-10-28 | 2.89 | 2.99 | 2.86 | 2.98 | 2.91 | qfq | 90,421,877 | 265,808,735 | 1.02% |
| 2024-10-25 | 2.90 | 2.98 | 2.89 | 2.95 | 2.88 | qfq | 55,447,521 | 162,956,056 | 1.03% |
| 2024-10-24 | 2.89 | 2.92 | 2.85 | 2.92 | 2.85 | qfq | 43,047,012 | 124,460,769 | 0.34% |
| 2024-10-23 | 2.88 | 2.94 | 2.88 | 2.91 | 2.84 | qfq | 51,847,270 | 150,750,684 | 0.69% |
| 2024-10-22 | 2.87 | 2.90 | 2.83 | 2.89 | 2.82 | qfq | 51,947,476 | 148,771,926 | 0.70% |
| 2024-10-21 | 2.88 | 2.91 | 2.84 | 2.87 | 2.80 | qfq | 63,605,530 | 182,973,389 | 0.35% |
| 2024-10-18 | 2.81 | 2.91 | 2.78 | 2.86 | 2.79 | qfq | 65,815,361 | 187,402,730 | 1.78% |
| 2024-10-17 | 2.90 | 2.91 | 2.81 | 2.81 | 2.74 | qfq | 46,421,048 | 132,451,933 | -2.09% |
| 2024-10-16 | 2.84 | 2.91 | 2.81 | 2.87 | 2.80 | qfq | 50,314,007 | 144,192,499 | 0.70% |
| 2024-10-15 | 2.97 | 2.98 | 2.84 | 2.85 | 2.78 | qfq | 85,283,650 | 248,573,051 | -5.32% |
| 2024-10-14 | 2.89 | 3.07 | 2.86 | 3.01 | 2.94 | qfq | 130,978,192 | 387,529,968 | 7.89% |
| 2024-10-11 | 2.90 | 2.91 | 2.75 | 2.79 | 2.72 | qfq | 62,255,904 | 175,742,297 | -3.46% |
| 2024-10-10 | 2.82 | 2.99 | 2.82 | 2.89 | 2.82 | qfq | 73,524,164 | 213,815,584 | 1.40% |
| 2024-10-09 | 3.08 | 3.08 | 2.84 | 2.85 | 2.78 | qfq | 105,046,280 | 309,354,857 | -9.81% |
| 2024-10-08 | 3.33 | 3.33 | 3.00 | 3.16 | 3.08 | qfq | 152,766,397 | 484,952,364 | 4.29% |
| 2024-09-30 | 2.91 | 3.05 | 2.83 | 3.03 | 2.96 | qfq | 129,944,534 | 385,319,079 | 9.39% |
| 2024-09-27 | 2.70 | 2.77 | 2.66 | 2.77 | 2.70 | qfq | 54,206,475 | 147,456,014 | 5.32% |
| 2024-09-26 | 2.51 | 2.64 | 2.49 | 2.63 | 2.57 | qfq | 55,509,612 | 142,468,317 | 4.78% |
| 2024-09-25 | 2.54 | 2.61 | 2.50 | 2.51 | 2.45 | qfq | 67,522,262 | 172,801,174 | 0.40% |
| 2024-09-24 | 2.40 | 2.51 | 2.39 | 2.50 | 2.44 | qfq | 59,440,753 | 146,038,859 | 5.04% |
| 2024-09-23 | 2.37 | 2.41 | 2.36 | 2.38 | 2.32 | qfq | 22,606,169 | 53,904,320 | 0.00% |
| 2024-09-20 | 2.38 | 2.39 | 2.35 | 2.38 | 2.32 | qfq | 37,905,883 | 89,716,663 | -0.42% |
| 2024-09-19 | 2.29 | 2.39 | 2.27 | 2.39 | 2.33 | qfq | 50,537,420 | 118,993,799 | 4.82% |
| 2024-09-18 | 2.28 | 2.29 | 2.24 | 2.28 | 2.23 | qfq | 24,452,070 | 55,396,644 | -0.44% |
| 2024-09-13 | 2.32 | 2.34 | 2.29 | 2.29 | 2.23 | qfq | 18,265,144 | 42,151,608 | -0.87% |
| 2024-09-12 | 2.29 | 2.33 | 2.28 | 2.31 | 2.25 | qfq | 27,166,922 | 62,749,911 | 1.32% |
| 2024-09-11 | 2.28 | 2.30 | 2.26 | 2.28 | 2.23 | qfq | 22,456,721 | 51,171,538 | -0.87% |
| 2024-09-10 | 2.30 | 2.32 | 2.25 | 2.30 | 2.24 | qfq | 28,992,530 | 66,211,184 | -0.43% |
| 2024-09-09 | 2.32 | 2.32 | 2.27 | 2.31 | 2.25 | qfq | 25,588,711 | 58,702,305 | 0.00% |
| 2024-09-06 | 2.35 | 2.35 | 2.31 | 2.31 | 2.25 | qfq | 20,256,788 | 47,063,626 | -1.28% |
| 2024-09-05 | 2.33 | 2.37 | 2.32 | 2.34 | 2.28 | qfq | 24,932,090 | 58,446,857 | 0.00% |
| 2024-09-04 | 2.37 | 2.38 | 2.33 | 2.34 | 2.28 | qfq | 27,673,400 | 65,022,213 | -1.68% |
| 2024-09-03 | 2.38 | 2.41 | 2.37 | 2.38 | 2.32 | qfq | 24,080,470 | 57,412,295 | -0.42% |
| 2024-09-02 | 2.43 | 2.45 | 2.38 | 2.39 | 2.33 | qfq | 33,564,940 | 81,011,772 | -2.05% |
| 2024-08-30 | 2.41 | 2.48 | 2.39 | 2.44 | 2.38 | qfq | 43,905,627 | 107,185,375 | 1.24% |
| 2024-08-29 | 2.35 | 2.42 | 2.33 | 2.41 | 2.35 | qfq | 37,638,093 | 90,008,033 | 2.12% |
| 2024-08-28 | 2.35 | 2.38 | 2.35 | 2.36 | 2.30 | qfq | 30,091,770 | 71,181,179 | 0.43% |
| 2024-08-27 | 2.38 | 2.39 | 2.34 | 2.35 | 2.29 | qfq | 27,855,730 | 65,536,753 | -1.67% |
| 2024-08-26 | 2.33 | 2.39 | 2.33 | 2.39 | 2.33 | qfq | 45,927,160 | 108,831,469 | 3.02% |
| 2024-08-23 | 2.30 | 2.33 | 2.28 | 2.32 | 2.26 | qfq | 21,506,687 | 49,683,618 | 0.43% |
| 2024-08-22 | 2.34 | 2.34 | 2.31 | 2.31 | 2.25 | qfq | 23,009,467 | 53,434,681 | -0.43% |
| 2024-08-21 | 2.31 | 2.34 | 2.30 | 2.32 | 2.26 | qfq | 23,198,457 | 53,911,041 | -0.43% |
| 2024-08-20 | 2.40 | 2.40 | 2.31 | 2.33 | 2.27 | qfq | 47,355,060 | 110,867,587 | -2.10% |
| 2024-08-19 | 2.33 | 2.40 | 2.33 | 2.38 | 2.32 | qfq | 50,648,541 | 120,367,601 | 2.15% |
| 2024-08-16 | 2.37 | 2.44 | 2.32 | 2.33 | 2.27 | qfq | 61,594,502 | 144,962,069 | -1.69% |
| 2024-08-15 | 2.34 | 2.39 | 2.32 | 2.37 | 2.31 | qfq | 39,763,289 | 94,035,448 | 1.28% |
| 2024-08-14 | 2.38 | 2.38 | 2.34 | 2.34 | 2.28 | qfq | 24,804,679 | 58,467,608 | -1.27% |
| 2024-08-13 | 2.36 | 2.37 | 2.32 | 2.37 | 2.31 | qfq | 24,147,578 | 56,716,692 | 1.28% |
| 2024-08-12 | 2.36 | 2.38 | 2.33 | 2.34 | 2.28 | qfq | 20,658,065 | 48,514,606 | -0.85% |
| 2024-08-09 | 2.38 | 2.41 | 2.36 | 2.36 | 2.30 | qfq | 37,077,725 | 88,525,074 | 0.00% |
| 2024-08-08 | 2.35 | 2.38 | 2.32 | 2.36 | 2.30 | qfq | 31,197,110 | 73,397,931 | 0.00% |
| 2024-08-07 | 2.37 | 2.38 | 2.33 | 2.36 | 2.30 | qfq | 27,270,691 | 64,366,438 | -0.84% |
| 2024-08-06 | 2.38 | 2.41 | 2.35 | 2.38 | 2.32 | qfq | 32,567,562 | 77,112,019 | 0.85% |
| 2024-08-05 | 2.39 | 2.43 | 2.36 | 2.36 | 2.30 | qfq | 39,312,200 | 94,055,577 | -2.07% |
| 2024-08-02 | 2.42 | 2.46 | 2.38 | 2.41 | 2.35 | qfq | 36,451,781 | 88,229,263 | -1.23% |
| 2024-08-01 | 2.50 | 2.54 | 2.42 | 2.44 | 2.38 | qfq | 50,484,020 | 124,555,769 | -0.41% |
| 2024-07-31 | 2.34 | 2.46 | 2.33 | 2.45 | 2.39 | qfq | 49,343,085 | 118,921,960 | 4.70% |
| 2024-07-30 | 2.33 | 2.36 | 2.30 | 2.34 | 2.28 | qfq | 26,982,664 | 63,032,113 | 0.00% |
| 2024-07-29 | 2.35 | 2.37 | 2.32 | 2.34 | 2.28 | qfq | 26,970,684 | 63,183,157 | 0.00% |
| 2024-07-26 | 2.29 | 2.38 | 2.29 | 2.34 | 2.28 | qfq | 41,831,621 | 98,115,551 | 2.18% |
| 2024-07-25 | 2.31 | 2.33 | 2.26 | 2.29 | 2.23 | qfq | 49,778,604 | 114,120,989 | -2.14% |
| 2024-07-24 | 2.38 | 2.40 | 2.33 | 2.34 | 2.28 | qfq | 44,886,555 | 105,591,121 | -2.09% |
| 2024-07-23 | 2.50 | 2.52 | 2.39 | 2.39 | 2.33 | qfq | 59,658,450 | 146,276,103 | -4.40% |
| 2024-07-22 | 2.53 | 2.55 | 2.48 | 2.50 | 2.44 | qfq | 38,723,863 | 96,993,777 | -1.19% |
| 2024-07-19 | 2.62 | 2.62 | 2.52 | 2.53 | 2.47 | qfq | 56,338,067 | 144,124,207 | -4.17% |
| 2024-07-18 | 2.66 | 2.66 | 2.57 | 2.64 | 2.58 | qfq | 43,171,276 | 112,888,464 | 0.38% |
| 2024-07-17 | 2.76 | 2.79 | 2.63 | 2.63 | 2.57 | qfq | 53,794,500 | 144,373,394 | -5.40% |
| 2024-07-16 | 2.83 | 2.87 | 2.76 | 2.78 | 2.71 | qfq | 54,944,047 | 154,103,502 | -3.14% |
| 2024-07-15 | 2.86 | 2.91 | 2.82 | 2.87 | 2.80 | qfq | 39,080,678 | 112,081,508 | -0.69% |
| 2024-07-12 | 2.86 | 2.92 | 2.81 | 2.89 | 2.82 | qfq | 65,797,324 | 189,804,581 | 1.05% |
| 2024-07-11 | 2.82 | 2.88 | 2.71 | 2.86 | 2.79 | qfq | 78,502,480 | 219,505,555 | 3.25% |
| 2024-07-10 | 2.76 | 2.91 | 2.69 | 2.77 | 2.70 | qfq | 135,908,606 | 377,534,029 | 3.36% |
| 2024-07-09 | 2.68 | 2.68 | 2.62 | 2.68 | 2.62 | qfq | 59,313,053 | 158,503,768 | 9.84% |
| 2024-07-08 | 2.52 | 2.54 | 2.43 | 2.44 | 2.38 | qfq | 29,492,913 | 72,735,292 | -3.17% |
| 2024-07-05 | 2.50 | 2.53 | 2.45 | 2.52 | 2.46 | qfq | 27,656,638 | 69,069,305 | 1.20% |
| 2024-07-04 | 2.56 | 2.58 | 2.47 | 2.49 | 2.43 | qfq | 37,479,144 | 94,210,549 | -1.58% |
| 2024-07-03 | 2.50 | 2.56 | 2.50 | 2.53 | 2.47 | qfq | 40,861,400 | 103,792,825 | 1.61% |
| 2024-07-02 | 2.48 | 2.52 | 2.46 | 2.49 | 2.43 | qfq | 36,771,056 | 91,510,173 | 0.40% |
| 2024-07-01 | 2.50 | 2.54 | 2.47 | 2.48 | 2.42 | qfq | 50,995,802 | 127,213,441 | -0.40% |
| 2024-06-28 | 2.47 | 2.53 | 2.45 | 2.49 | 2.43 | qfq | 37,520,078 | 93,784,079 | 1.22% |
| 2024-06-27 | 2.54 | 2.54 | 2.45 | 2.46 | 2.40 | qfq | 46,366,168 | 115,022,454 | -3.53% |
| 2024-06-26 | 2.55 | 2.59 | 2.49 | 2.55 | 2.49 | qfq | 61,408,768 | 156,072,354 | 0.00% |
| 2024-06-25 | 2.60 | 2.61 | 2.52 | 2.55 | 2.49 | qfq | 49,039,595 | 125,501,403 | -1.54% |
| 2024-06-24 | 2.71 | 2.71 | 2.58 | 2.59 | 2.53 | qfq | 49,359,253 | 129,471,031 | -4.78% |
| 2024-06-21 | 2.71 | 2.76 | 2.71 | 2.72 | 2.65 | qfq | 18,742,340 | 51,151,199 | -0.37% |
| 2024-06-20 | 2.79 | 2.83 | 2.73 | 2.73 | 2.66 | qfq | 26,526,375 | 73,182,583 | -2.50% |
| 2024-06-19 | 2.86 | 2.87 | 2.80 | 2.80 | 2.73 | qfq | 23,132,610 | 65,541,442 | -1.41% |
| 2024-06-18 | 2.78 | 2.89 | 2.77 | 2.84 | 2.77 | qfq | 29,252,500 | 83,014,128 | 2.16% |
| 2024-06-17 | 2.77 | 2.80 | 2.76 | 2.78 | 2.71 | qfq | 24,430,075 | 67,933,073 | -0.71% |
| 2024-06-14 | 2.78 | 2.81 | 2.76 | 2.80 | 2.73 | qfq | 22,641,202 | 63,198,483 | 0.72% |
| 2024-06-13 | 2.82 | 2.82 | 2.76 | 2.78 | 2.71 | qfq | 24,199,825 | 67,211,271 | -1.42% |
| 2024-06-12 | 2.79 | 2.84 | 2.77 | 2.82 | 2.75 | qfq | 18,867,585 | 53,045,089 | 0.71% |
| 2024-06-11 | 2.80 | 2.82 | 2.78 | 2.80 | 2.73 | qfq | 25,001,655 | 69,911,094 | -1.41% |
| 2024-06-07 | 2.85 | 2.88 | 2.80 | 2.84 | 2.77 | qfq | 22,715,808 | 64,378,482 | 0.35% |
| 2024-06-06 | 2.87 | 2.89 | 2.80 | 2.83 | 2.76 | qfq | 29,354,254 | 83,179,475 | -0.70% |
| 2024-06-05 | 2.91 | 2.92 | 2.85 | 2.85 | 2.78 | qfq | 28,698,020 | 82,417,293 | -2.40% |
| 2024-06-04 | 2.88 | 2.92 | 2.83 | 2.92 | 2.85 | qfq | 32,792,227 | 94,163,455 | 0.69% |
| 2024-06-03 | 2.95 | 2.95 | 2.87 | 2.90 | 2.83 | qfq | 41,047,040 | 118,952,859 | -1.36% |
| 2024-05-31 | 3.02 | 3.05 | 2.93 | 2.94 | 2.87 | qfq | 52,389,752 | 155,450,264 | -3.29% |
| 2024-05-30 | 3.19 | 3.23 | 3.03 | 3.04 | 2.97 | qfq | 67,535,989 | 211,777,097 | -3.18% |
| 2024-05-29 | 3.08 | 3.14 | 3.06 | 3.14 | 3.06 | qfq | 45,559,623 | 142,223,061 | 1.95% |
| 2024-05-28 | 3.10 | 3.15 | 3.07 | 3.08 | 3.01 | qfq | 31,435,740 | 97,586,190 | -0.32% |
| 2024-05-27 | 3.09 | 3.11 | 3.03 | 3.09 | 3.02 | qfq | 33,558,920 | 102,809,414 | 0.32% |
| 2024-05-24 | 3.09 | 3.13 | 3.08 | 3.08 | 3.01 | qfq | 29,868,055 | 92,689,772 | -0.32% |
| 2024-05-23 | 3.18 | 3.18 | 3.09 | 3.09 | 3.02 | qfq | 45,843,772 | 142,961,805 | -4.04% |
| 2024-05-22 | 3.23 | 3.26 | 3.20 | 3.22 | 3.14 | qfq | 33,337,843 | 107,621,064 | -0.31% |
| 2024-05-21 | 3.35 | 3.40 | 3.22 | 3.23 | 3.15 | qfq | 70,545,405 | 233,019,237 | -2.12% |
| 2024-05-20 | 3.19 | 3.35 | 3.17 | 3.30 | 3.22 | qfq | 96,045,486 | 313,898,556 | 4.43% |
| 2024-05-17 | 3.12 | 3.17 | 3.09 | 3.16 | 3.08 | qfq | 49,816,550 | 155,521,717 | 1.28% |
| 2024-05-16 | 3.13 | 3.18 | 3.11 | 3.12 | 3.04 | qfq | 54,210,074 | 170,290,332 | 0.65% |
| 2024-05-15 | 3.18 | 3.18 | 3.09 | 3.10 | 3.03 | qfq | 65,004,054 | 203,640,377 | -3.13% |
| 2024-05-14 | 3.20 | 3.25 | 3.18 | 3.20 | 3.12 | qfq | 52,606,380 | 168,780,897 | 0.00% |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.20 | 3.12 | qfq | 55,837,006 | 178,694,397 | -2.14% |
| 2024-05-10 | 3.33 | 3.39 | 3.22 | 3.27 | 3.19 | qfq | 73,906,609 | 242,822,925 | -1.51% |
| 2024-05-09 | 3.22 | 3.34 | 3.20 | 3.32 | 3.24 | qfq | 92,981,890 | 306,269,395 | 3.75% |
| 2024-05-08 | 3.22 | 3.26 | 3.17 | 3.20 | 3.12 | qfq | 52,414,110 | 168,574,060 | -1.23% |
| 2024-05-07 | 3.24 | 3.29 | 3.21 | 3.24 | 3.16 | qfq | 65,284,918 | 212,036,703 | 0.00% |
| 2024-05-06 | 3.20 | 3.24 | 3.16 | 3.24 | 3.16 | qfq | 76,007,171 | 243,341,891 | 1.57% |
| 2024-04-30 | 3.33 | 3.38 | 3.17 | 3.19 | 3.11 | qfq | 128,870,967 | 419,322,842 | -3.92% |
| 2024-04-29 | 3.40 | 3.46 | 3.31 | 3.32 | 3.24 | qfq | 169,242,494 | 564,061,964 | -9.78% |
| 2024-04-26 | 3.55 | 3.68 | 3.55 | 3.68 | 3.59 | qfq | 76,335,396 | 277,092,191 | 2.51% |
| 2024-04-25 | 3.57 | 3.66 | 3.52 | 3.59 | 3.50 | qfq | 71,561,450 | 256,897,587 | 0.56% |
| 2024-04-24 | 3.62 | 3.65 | 3.52 | 3.57 | 3.48 | qfq | 84,983,450 | 303,666,020 | -2.46% |
| 2024-04-23 | 3.89 | 3.91 | 3.59 | 3.66 | 3.57 | qfq | 130,053,684 | 480,649,849 | -7.11% |
| 2024-04-22 | 3.93 | 4.04 | 3.91 | 3.94 | 3.85 | qfq | 71,636,038 | 284,504,770 | 0.25% |
| 2024-04-19 | 3.91 | 4.06 | 3.87 | 3.93 | 3.84 | qfq | 65,652,564 | 259,977,205 | 0.26% |
| 2024-04-18 | 3.98 | 3.98 | 3.85 | 3.92 | 3.83 | qfq | 80,723,181 | 315,621,760 | -2.00% |
| 2024-04-17 | 3.77 | 4.00 | 3.76 | 4.00 | 3.90 | qfq | 94,045,911 | 367,313,701 | 7.24% |
| 2024-04-16 | 3.89 | 3.95 | 3.70 | 3.73 | 3.64 | qfq | 87,969,105 | 336,649,271 | -5.81% |
| 2024-04-15 | 4.01 | 4.01 | 3.78 | 3.96 | 3.86 | qfq | 92,557,238 | 361,689,197 | 0.00% |
| 2024-04-12 | 4.01 | 4.04 | 3.90 | 3.96 | 3.86 | qfq | 81,460,671 | 323,168,818 | -0.25% |
| 2024-04-11 | 3.78 | 4.12 | 3.68 | 3.97 | 3.87 | qfq | 128,857,429 | 508,515,917 | 1.79% |
| 2024-04-10 | 3.87 | 3.98 | 3.80 | 3.90 | 3.81 | qfq | 124,777,675 | 482,546,305 | -0.51% |
| 2024-04-09 | 3.86 | 3.97 | 3.75 | 3.92 | 3.83 | qfq | 158,312,559 | 609,280,558 | 0.51% |
| 2024-04-08 | 4.01 | 4.23 | 3.85 | 3.90 | 3.81 | qfq | 320,796,320 | 1,300,335,306 | -1.02% |
| 2024-04-03 | 3.67 | 3.94 | 3.56 | 3.94 | 3.85 | qfq | 152,496,729 | 575,750,362 | 10.06% |
| 2024-04-02 | 3.51 | 3.60 | 3.50 | 3.58 | 3.49 | qfq | 82,676,672 | 294,852,847 | 1.99% |
| 2024-04-01 | 3.48 | 3.59 | 3.45 | 3.51 | 3.43 | qfq | 59,443,047 | 209,342,654 | 1.45% |
| 2024-03-29 | 3.40 | 3.47 | 3.38 | 3.46 | 3.38 | qfq | 48,847,721 | 167,931,397 | 2.98% |
| 2024-03-28 | 3.25 | 3.40 | 3.22 | 3.36 | 3.28 | qfq | 51,026,128 | 170,681,914 | 3.38% |
| 2024-03-27 | 3.44 | 3.44 | 3.23 | 3.25 | 3.17 | qfq | 49,204,233 | 163,715,198 | -5.25% |
| 2024-03-26 | 3.48 | 3.49 | 3.37 | 3.43 | 3.35 | qfq | 48,650,697 | 166,132,218 | -0.58% |
| 2024-03-25 | 3.31 | 3.53 | 3.30 | 3.45 | 3.37 | qfq | 70,244,529 | 241,378,438 | 3.92% |
| 2024-03-22 | 3.39 | 3.47 | 3.30 | 3.32 | 3.24 | qfq | 42,706,380 | 144,190,692 | -2.35% |
| 2024-03-21 | 3.37 | 3.43 | 3.33 | 3.40 | 3.32 | qfq | 33,097,364 | 111,838,680 | 0.89% |
| 2024-03-20 | 3.38 | 3.41 | 3.32 | 3.37 | 3.29 | qfq | 30,021,607 | 101,027,219 | -0.59% |
| 2024-03-19 | 3.43 | 3.48 | 3.36 | 3.39 | 3.31 | qfq | 36,041,293 | 123,004,661 | -1.45% |
| 2024-03-18 | 3.47 | 3.50 | 3.37 | 3.44 | 3.36 | qfq | 42,225,169 | 144,531,713 | 0.00% |
| 2024-03-15 | 3.27 | 3.46 | 3.25 | 3.44 | 3.36 | qfq | 53,719,353 | 180,889,094 | 3.61% |
| 2024-03-14 | 3.25 | 3.40 | 3.25 | 3.32 | 3.24 | qfq | 45,509,740 | 151,645,513 | 2.15% |
| 2024-03-13 | 3.26 | 3.27 | 3.20 | 3.25 | 3.17 | qfq | 23,990,148 | 77,650,167 | -0.31% |
| 2024-03-12 | 3.33 | 3.35 | 3.24 | 3.26 | 3.18 | qfq | 28,591,880 | 93,692,552 | -2.40% |
| 2024-03-11 | 3.35 | 3.37 | 3.29 | 3.34 | 3.26 | qfq | 20,582,982 | 68,338,877 | -0.60% |
| 2024-03-08 | 3.34 | 3.39 | 3.31 | 3.36 | 3.28 | qfq | 23,140,417 | 77,340,451 | 0.90% |
| 2024-03-07 | 3.28 | 3.42 | 3.28 | 3.33 | 3.25 | qfq | 37,329,352 | 125,409,035 | 0.91% |
| 2024-03-06 | 3.25 | 3.34 | 3.23 | 3.30 | 3.22 | qfq | 21,139,120 | 69,560,618 | 2.17% |
| 2024-03-05 | 3.27 | 3.30 | 3.23 | 3.23 | 3.15 | qfq | 19,776,063 | 64,362,768 | -2.12% |
| 2024-03-04 | 3.32 | 3.34 | 3.26 | 3.30 | 3.22 | qfq | 21,985,097 | 72,547,450 | -0.60% |
| 2024-03-01 | 3.28 | 3.35 | 3.25 | 3.32 | 3.24 | qfq | 27,693,625 | 91,276,578 | 0.91% |
| 2024-02-29 | 3.23 | 3.30 | 3.19 | 3.29 | 3.21 | qfq | 25,553,734 | 82,910,914 | 3.13% |
| 2024-02-28 | 3.30 | 3.33 | 3.18 | 3.19 | 3.11 | qfq | 41,194,950 | 134,388,294 | -3.92% |
| 2024-02-27 | 3.26 | 3.32 | 3.23 | 3.32 | 3.24 | qfq | 22,162,009 | 72,496,750 | 1.53% |
| 2024-02-26 | 3.33 | 3.36 | 3.25 | 3.27 | 3.19 | qfq | 26,219,198 | 86,155,008 | -1.51% |
| 2024-02-23 | 3.34 | 3.37 | 3.25 | 3.32 | 3.24 | qfq | 24,215,589 | 80,110,169 | -0.60% |
| 2024-02-22 | 3.31 | 3.35 | 3.26 | 3.34 | 3.26 | qfq | 23,430,945 | 77,636,027 | 0.00% |
| 2024-02-21 | 3.32 | 3.41 | 3.28 | 3.34 | 3.26 | qfq | 38,251,100 | 128,101,521 | 0.00% |
| 2024-02-20 | 3.17 | 3.35 | 3.17 | 3.34 | 3.26 | qfq | 37,061,578 | 121,936,257 | 2.77% |
| 2024-02-19 | 3.24 | 3.32 | 3.12 | 3.25 | 3.17 | qfq | 59,989,258 | 192,675,843 | -0.31% |
| 2024-02-08 | 3.13 | 3.37 | 3.09 | 3.26 | 3.18 | qfq | 60,943,249 | 199,966,958 | 5.50% |
| 2024-02-07 | 2.82 | 3.10 | 2.78 | 3.09 | 3.02 | qfq | 60,904,768 | 182,450,633 | 9.57% |
| 2024-02-06 | 2.58 | 2.86 | 2.54 | 2.82 | 2.75 | qfq | 49,317,554 | 134,072,550 | 7.63% |
| 2024-02-05 | 2.77 | 2.79 | 2.50 | 2.62 | 2.56 | qfq | 53,227,777 | 140,306,726 | -5.07% |
| 2024-02-02 | 2.92 | 2.94 | 2.69 | 2.76 | 2.69 | qfq | 37,666,195 | 106,685,071 | -5.48% |
| 2024-02-01 | 2.97 | 3.01 | 2.87 | 2.92 | 2.85 | qfq | 23,904,388 | 70,036,088 | -1.02% |
| 2024-01-31 | 2.99 | 3.05 | 2.92 | 2.95 | 2.88 | qfq | 23,353,400 | 69,518,532 | -2.64% |
| 2024-01-30 | 3.12 | 3.14 | 3.02 | 3.03 | 2.96 | qfq | 21,557,107 | 66,627,198 | -2.26% |
| 2024-01-29 | 3.19 | 3.22 | 3.06 | 3.10 | 3.03 | qfq | 21,504,821 | 67,135,024 | -2.52% |
| 2024-01-26 | 3.18 | 3.24 | 3.16 | 3.18 | 3.10 | qfq | 18,934,570 | 60,445,774 | -0.93% |
| 2024-01-25 | 3.07 | 3.22 | 3.04 | 3.21 | 3.13 | qfq | 30,587,626 | 96,030,378 | 6.29% |
| 2024-01-24 | 2.96 | 3.04 | 2.89 | 3.02 | 2.95 | qfq | 26,689,846 | 79,375,020 | 2.37% |
| 2024-01-23 | 2.97 | 2.99 | 2.88 | 2.95 | 2.88 | qfq | 31,214,521 | 91,454,559 | -0.34% |
| 2024-01-22 | 3.08 | 3.14 | 2.93 | 2.96 | 2.89 | qfq | 26,861,462 | 81,840,097 | -3.90% |
| 2024-01-19 | 3.18 | 3.19 | 3.08 | 3.08 | 3.01 | qfq | 23,425,548 | 72,963,451 | -3.14% |
| 2024-01-18 | 3.30 | 3.30 | 3.07 | 3.18 | 3.10 | qfq | 27,586,769 | 86,888,139 | -2.45% |
| 2024-01-17 | 3.37 | 3.37 | 3.26 | 3.26 | 3.18 | qfq | 15,434,486 | 51,300,643 | -2.40% |
| 2024-01-16 | 3.40 | 3.41 | 3.30 | 3.34 | 3.26 | qfq | 15,949,359 | 53,403,083 | -1.76% |
| 2024-01-15 | 3.39 | 3.42 | 3.37 | 3.40 | 3.32 | qfq | 15,044,447 | 51,244,244 | 0.29% |
| 2024-01-12 | 3.39 | 3.45 | 3.38 | 3.39 | 3.31 | qfq | 15,840,910 | 54,165,804 | -0.29% |
| 2024-01-11 | 3.38 | 3.42 | 3.34 | 3.40 | 3.32 | qfq | 17,697,710 | 59,913,927 | 1.19% |
| 2024-01-10 | 3.42 | 3.43 | 3.36 | 3.36 | 3.28 | qfq | 14,140,182 | 47,943,491 | -1.75% |
| 2024-01-09 | 3.42 | 3.45 | 3.36 | 3.42 | 3.34 | qfq | 22,870,773 | 78,157,917 | 1.18% |
| 2024-01-08 | 3.43 | 3.47 | 3.38 | 3.38 | 3.30 | qfq | 26,294,856 | 89,883,587 | -1.46% |
| 2024-01-05 | 3.46 | 3.51 | 3.42 | 3.43 | 3.35 | qfq | 24,078,515 | 83,300,506 | -0.29% |
| 2024-01-04 | 3.46 | 3.47 | 3.38 | 3.44 | 3.36 | qfq | 40,778,877 | 139,443,653 | -1.15% |
| 2024-01-03 | 3.50 | 3.52 | 3.45 | 3.48 | 3.40 | qfq | 23,535,004 | 81,831,318 | -0.85% |
| 2024-01-02 | 3.48 | 3.55 | 3.46 | 3.51 | 3.43 | qfq | 30,991,682 | 108,645,604 | 0.86% |
| 2023-12-29 | 3.41 | 3.49 | 3.39 | 3.48 | 3.40 | qfq | 31,704,528 | 109,323,579 | 2.05% |
| 2023-12-28 | 3.35 | 3.44 | 3.34 | 3.41 | 3.33 | qfq | 30,515,864 | 103,673,476 | 2.10% |
| 2023-12-27 | 3.23 | 3.35 | 3.20 | 3.34 | 3.26 | qfq | 30,949,082 | 101,785,854 | 4.38% |
| 2023-12-26 | 3.26 | 3.29 | 3.20 | 3.20 | 3.12 | qfq | 14,205,160 | 45,977,923 | -2.44% |
| 2023-12-25 | 3.26 | 3.32 | 3.22 | 3.28 | 3.20 | qfq | 21,805,189 | 71,299,732 | -0.30% |
| 2023-12-22 | 3.24 | 3.30 | 3.19 | 3.29 | 3.21 | qfq | 26,192,260 | 85,471,472 | 1.86% |
| 2023-12-21 | 3.20 | 3.24 | 3.14 | 3.23 | 3.15 | qfq | 23,624,878 | 75,441,872 | 0.00% |
| 2023-12-20 | 3.23 | 3.30 | 3.22 | 3.23 | 3.15 | qfq | 23,461,198 | 76,376,155 | -0.62% |
| 2023-12-19 | 3.24 | 3.30 | 3.20 | 3.25 | 3.17 | qfq | 22,661,856 | 73,551,779 | 1.56% |
| 2023-12-18 | 3.26 | 3.26 | 3.20 | 3.20 | 3.12 | qfq | 13,750,968 | 44,307,178 | -1.84% |
| 2023-12-15 | 3.25 | 3.33 | 3.23 | 3.26 | 3.18 | qfq | 17,811,904 | 58,524,789 | 0.93% |
| 2023-12-14 | 3.22 | 3.28 | 3.22 | 3.23 | 3.15 | qfq | 13,535,810 | 44,031,800 | 0.31% |
| 2023-12-13 | 3.23 | 3.27 | 3.22 | 3.22 | 3.14 | qfq | 15,303,830 | 49,647,487 | -0.62% |
| 2023-12-12 | 3.29 | 3.30 | 3.17 | 3.24 | 3.16 | qfq | 26,531,625 | 85,444,475 | -0.92% |
| 2023-12-11 | 3.31 | 3.32 | 3.20 | 3.27 | 3.19 | qfq | 34,566,400 | 112,468,660 | -2.39% |
| 2023-12-08 | 3.30 | 3.35 | 3.25 | 3.35 | 3.27 | qfq | 36,038,915 | 119,250,224 | 1.52% |
| 2023-12-07 | 3.32 | 3.32 | 3.26 | 3.30 | 3.22 | qfq | 20,987,195 | 68,966,752 | -0.60% |
| 2023-12-06 | 3.30 | 3.34 | 3.27 | 3.32 | 3.24 | qfq | 13,930,787 | 46,186,190 | 0.91% |
| 2023-12-05 | 3.39 | 3.39 | 3.29 | 3.29 | 3.21 | qfq | 17,675,483 | 58,811,248 | -2.66% |
| 2023-12-04 | 3.37 | 3.42 | 3.35 | 3.38 | 3.30 | qfq | 22,069,200 | 74,697,233 | 0.60% |
| 2023-12-01 | 3.33 | 3.37 | 3.32 | 3.36 | 3.28 | qfq | 16,849,256 | 56,396,085 | 0.90% |
| 2023-11-30 | 3.36 | 3.36 | 3.28 | 3.33 | 3.25 | qfq | 19,618,304 | 65,000,246 | -0.60% |
| 2023-11-29 | 3.38 | 3.43 | 3.33 | 3.35 | 3.27 | qfq | 24,818,259 | 83,817,026 | -0.30% |
| 2023-11-28 | 3.39 | 3.39 | 3.33 | 3.36 | 3.28 | qfq | 12,280,396 | 41,246,333 | -0.59% |
| 2023-11-27 | 3.33 | 3.40 | 3.33 | 3.38 | 3.30 | qfq | 16,978,100 | 57,310,813 | 0.90% |
| 2023-11-24 | 3.39 | 3.40 | 3.35 | 3.35 | 3.27 | qfq | 16,315,953 | 54,937,054 | -0.89% |
| 2023-11-23 | 3.32 | 3.40 | 3.31 | 3.38 | 3.30 | qfq | 20,552,810 | 69,148,975 | 1.81% |
| 2023-11-22 | 3.39 | 3.40 | 3.32 | 3.32 | 3.24 | qfq | 16,798,490 | 56,395,049 | -2.92% |
| 2023-11-21 | 3.41 | 3.45 | 3.38 | 3.42 | 3.34 | qfq | 20,253,412 | 69,126,663 | 0.29% |
| 2023-11-20 | 3.43 | 3.46 | 3.40 | 3.41 | 3.33 | qfq | 17,756,600 | 60,864,753 | -0.58% |
| 2023-11-17 | 3.34 | 3.45 | 3.34 | 3.43 | 3.35 | qfq | 21,760,313 | 74,093,015 | 1.78% |
| 2023-11-16 | 3.38 | 3.42 | 3.33 | 3.37 | 3.29 | qfq | 20,340,902 | 68,428,497 | -0.88% |
| 2023-11-15 | 3.44 | 3.49 | 3.36 | 3.40 | 3.32 | qfq | 32,353,178 | 110,576,748 | 0.59% |
| 2023-11-14 | 3.31 | 3.38 | 3.31 | 3.38 | 3.30 | qfq | 25,753,374 | 86,200,989 | 1.81% |
| 2023-11-13 | 3.29 | 3.33 | 3.27 | 3.32 | 3.24 | qfq | 23,247,009 | 76,885,495 | 0.91% |
| 2023-11-10 | 3.29 | 3.33 | 3.25 | 3.29 | 3.21 | qfq | 20,924,375 | 68,718,962 | 0.00% |
| 2023-11-09 | 3.27 | 3.32 | 3.21 | 3.29 | 3.21 | qfq | 40,659,794 | 132,629,397 | 0.30% |
| 2023-11-08 | 3.31 | 3.33 | 3.24 | 3.28 | 3.20 | qfq | 46,820,630 | 153,821,181 | -1.80% |
| 2023-11-07 | 3.35 | 3.39 | 3.31 | 3.34 | 3.26 | qfq | 42,585,085 | 142,503,543 | -0.89% |
| 2023-11-06 | 3.49 | 3.52 | 3.30 | 3.37 | 3.29 | qfq | 94,086,720 | 316,660,360 | -3.44% |
| 2023-11-03 | 3.49 | 3.50 | 3.44 | 3.49 | 3.41 | qfq | 43,514,089 | 151,279,297 | 0.00% |
| 2023-11-02 | 3.48 | 3.59 | 3.43 | 3.49 | 3.41 | qfq | 65,365,101 | 229,171,907 | 0.00% |
| 2023-11-01 | 3.39 | 3.55 | 3.33 | 3.49 | 3.41 | qfq | 73,512,045 | 254,304,059 | 2.65% |
| 2023-10-31 | 3.31 | 3.44 | 3.30 | 3.40 | 3.32 | qfq | 50,971,937 | 172,793,016 | 1.80% |
| 2023-10-30 | 3.27 | 3.43 | 3.26 | 3.34 | 3.26 | qfq | 68,791,921 | 231,527,081 | 1.83% |
| 2023-10-27 | 3.16 | 3.33 | 3.13 | 3.28 | 3.20 | qfq | 71,135,453 | 231,619,184 | 3.14% |
| 2023-10-26 | 3.19 | 3.24 | 3.14 | 3.18 | 3.10 | qfq | 49,525,503 | 157,739,490 | 0.00% |
| 2023-10-25 | 3.16 | 3.35 | 3.15 | 3.18 | 3.10 | qfq | 96,804,722 | 312,942,125 | 3.92% |
| 2023-10-24 | 2.97 | 3.09 | 2.95 | 3.06 | 2.99 | qfq | 35,913,921 | 108,526,760 | 2.68% |
| 2023-10-23 | 3.00 | 3.03 | 2.96 | 2.98 | 2.91 | qfq | 32,113,844 | 95,950,603 | -1.97% |
| 2023-10-20 | 3.04 | 3.13 | 3.02 | 3.04 | 2.97 | qfq | 53,943,576 | 165,818,868 | -0.65% |
| 2023-10-19 | 2.99 | 3.11 | 2.99 | 3.06 | 2.99 | qfq | 62,854,546 | 192,080,884 | 1.66% |
| 2023-10-18 | 2.96 | 3.03 | 2.92 | 3.01 | 2.94 | qfq | 41,963,732 | 125,353,719 | 1.69% |
| 2023-10-17 | 2.95 | 3.00 | 2.95 | 2.96 | 2.89 | qfq | 25,700,337 | 76,331,837 | -1.00% |
| 2023-10-16 | 3.00 | 3.01 | 2.92 | 2.99 | 2.92 | qfq | 48,373,379 | 143,756,109 | 0.34% |
| 2023-10-13 | 2.89 | 3.05 | 2.89 | 2.98 | 2.91 | qfq | 100,730,418 | 300,650,016 | 5.30% |
| 2023-10-12 | 2.77 | 2.83 | 2.76 | 2.83 | 2.76 | qfq | 20,039,668 | 56,036,004 | 2.54% |
| 2023-10-11 | 2.79 | 2.80 | 2.75 | 2.76 | 2.69 | qfq | 15,809,800 | 43,867,034 | -1.08% |
| 2023-10-10 | 2.82 | 2.83 | 2.78 | 2.79 | 2.72 | qfq | 10,718,937 | 29,993,146 | -1.06% |
| 2023-10-09 | 2.82 | 2.85 | 2.78 | 2.82 | 2.75 | qfq | 17,355,865 | 48,966,378 | 0.00% |
| 2023-09-28 | 2.79 | 2.83 | 2.78 | 2.82 | 2.75 | qfq | 17,387,241 | 48,704,361 | 1.44% |
| 2023-09-27 | 2.78 | 2.79 | 2.76 | 2.78 | 2.71 | qfq | 12,079,985 | 33,573,973 | 0.00% |
| 2023-09-26 | 2.82 | 2.83 | 2.78 | 2.78 | 2.71 | qfq | 17,094,800 | 47,759,033 | -1.42% |
| 2023-09-25 | 2.83 | 2.87 | 2.82 | 2.82 | 2.75 | qfq | 15,611,263 | 44,296,425 | -0.70% |
| 2023-09-22 | 2.80 | 2.84 | 2.76 | 2.84 | 2.77 | qfq | 23,073,702 | 64,847,324 | 1.07% |
| 2023-09-21 | 2.86 | 2.87 | 2.78 | 2.81 | 2.74 | qfq | 35,024,408 | 98,803,174 | -1.75% |
| 2023-09-20 | 2.90 | 2.91 | 2.86 | 2.86 | 2.79 | qfq | 26,612,328 | 76,455,900 | -1.72% |
| 2023-09-19 | 2.95 | 2.96 | 2.90 | 2.91 | 2.84 | qfq | 31,021,379 | 90,427,477 | -1.69% |
| 2023-09-18 | 3.02 | 3.02 | 2.93 | 2.96 | 2.89 | qfq | 60,099,076 | 177,569,804 | -2.95% |
| 2023-09-15 | 2.90 | 3.08 | 2.89 | 3.05 | 2.98 | qfq | 106,864,478 | 321,610,605 | 5.90% |
| 2023-09-14 | 2.87 | 2.90 | 2.85 | 2.88 | 2.81 | qfq | 15,916,255 | 45,819,763 | 0.35% |
| 2023-09-13 | 2.88 | 2.91 | 2.85 | 2.87 | 2.80 | qfq | 16,543,162 | 47,521,945 | -0.35% |
| 2023-09-12 | 2.91 | 2.92 | 2.88 | 2.88 | 2.81 | qfq | 15,275,500 | 44,206,231 | -1.03% |
| 2023-09-11 | 2.88 | 2.92 | 2.85 | 2.91 | 2.84 | qfq | 18,801,860 | 54,481,164 | 1.39% |
| 2023-09-08 | 2.87 | 2.90 | 2.86 | 2.87 | 2.80 | qfq | 14,330,560 | 41,207,750 | -0.35% |
| 2023-09-07 | 2.92 | 2.94 | 2.87 | 2.88 | 2.81 | qfq | 26,340,903 | 76,303,552 | -1.71% |
| 2023-09-06 | 2.96 | 2.96 | 2.92 | 2.93 | 2.86 | qfq | 18,732,740 | 54,870,511 | -1.01% |
| 2023-09-05 | 3.02 | 3.02 | 2.95 | 2.96 | 2.89 | qfq | 30,868,279 | 91,709,186 | -2.31% |
| 2023-09-04 | 2.95 | 3.04 | 2.95 | 3.03 | 2.96 | qfq | 50,854,758 | 152,770,706 | 3.06% |
| 2023-09-01 | 2.86 | 2.98 | 2.86 | 2.94 | 2.87 | qfq | 41,614,305 | 121,903,344 | 2.44% |
| 2023-08-31 | 2.91 | 2.93 | 2.86 | 2.87 | 2.80 | qfq | 26,466,280 | 76,325,770 | -2.05% |
| 2023-08-30 | 2.95 | 2.97 | 2.90 | 2.93 | 2.86 | qfq | 32,379,318 | 94,974,854 | -1.01% |
| 2023-08-29 | 2.87 | 2.97 | 2.87 | 2.96 | 2.89 | qfq | 37,278,000 | 109,246,604 | 2.78% |
| 2023-08-28 | 3.00 | 3.02 | 2.88 | 2.88 | 2.81 | qfq | 46,969,231 | 138,325,207 | 1.05% |
| 2023-08-25 | 2.90 | 2.91 | 2.84 | 2.85 | 2.78 | qfq | 30,905,931 | 88,838,865 | -2.40% |
| 2023-08-24 | 2.90 | 2.95 | 2.89 | 2.92 | 2.85 | qfq | 29,445,580 | 86,121,572 | 0.69% |
| 2023-08-23 | 2.96 | 2.97 | 2.90 | 2.90 | 2.83 | qfq | 31,866,799 | 93,322,837 | -2.36% |
| 2023-08-22 | 2.98 | 3.00 | 2.91 | 2.97 | 2.90 | qfq | 37,891,879 | 111,826,980 | 0.00% |
| 2023-08-21 | 3.00 | 3.04 | 2.96 | 2.97 | 2.90 | qfq | 39,595,186 | 118,781,430 | -1.33% |
| 2023-08-18 | 3.06 | 3.09 | 3.00 | 3.01 | 2.94 | qfq | 48,930,206 | 148,832,536 | -2.59% |
| 2023-08-17 | 3.08 | 3.10 | 3.03 | 3.09 | 3.02 | qfq | 52,222,437 | 160,215,077 | -0.96% |
| 2023-08-16 | 3.13 | 3.16 | 3.08 | 3.12 | 3.04 | qfq | 62,252,803 | 193,644,989 | -1.58% |
| 2023-08-15 | 3.15 | 3.25 | 3.14 | 3.17 | 3.09 | qfq | 72,218,154 | 230,536,280 | 1.28% |
| 2023-08-14 | 3.10 | 3.18 | 3.08 | 3.13 | 3.05 | qfq | 62,563,504 | 194,935,610 | -1.26% |
| 2023-08-11 | 3.21 | 3.25 | 3.15 | 3.17 | 3.09 | qfq | 77,134,617 | 245,893,493 | 0.32% |
| 2023-08-10 | 3.30 | 3.32 | 3.12 | 3.16 | 3.08 | qfq | 120,279,726 | 385,678,810 | -5.67% |
| 2023-08-09 | 3.27 | 3.44 | 3.25 | 3.35 | 3.27 | qfq | 136,921,732 | 456,059,381 | -0.59% |
| 2023-08-08 | 3.53 | 3.58 | 3.35 | 3.37 | 3.29 | qfq | 208,556,181 | 723,598,095 | -8.17% |
| 2023-08-07 | 3.29 | 3.74 | 3.24 | 3.67 | 3.58 | qfq | 343,859,863 | 1,209,011,568 | 6.69% |
| 2023-08-04 | 3.14 | 3.58 | 3.08 | 3.44 | 3.36 | qfq | 315,381,315 | 1,023,393,182 | 5.85% |
| 2023-08-03 | 3.25 | 3.38 | 3.25 | 3.25 | 3.17 | qfq | 289,018,377 | 948,965,322 | -9.97% |
| 2023-08-02 | 3.61 | 3.61 | 3.47 | 3.61 | 3.52 | qfq | 389,471,508 | 1,394,155,503 | 10.06% |
| 2023-08-01 | 2.98 | 3.28 | 2.98 | 3.28 | 3.20 | qfq | 97,076,686 | 307,170,261 | 10.07% |
| 2023-07-31 | 2.93 | 3.07 | 2.92 | 2.98 | 2.91 | qfq | 42,391,180 | 127,234,766 | 3.47% |
| 2023-07-28 | 2.82 | 2.90 | 2.80 | 2.88 | 2.81 | qfq | 21,144,188 | 60,368,248 | 1.77% |
| 2023-07-27 | 2.82 | 2.86 | 2.81 | 2.83 | 2.76 | qfq | 15,761,740 | 44,755,731 | 0.35% |
| 2023-07-26 | 2.79 | 2.82 | 2.77 | 2.82 | 2.75 | qfq | 11,648,441 | 32,562,019 | 0.71% |
| 2023-07-25 | 2.73 | 2.80 | 2.73 | 2.80 | 2.73 | qfq | 17,182,052 | 47,710,475 | 2.94% |
| 2023-07-24 | 2.73 | 2.75 | 2.70 | 2.72 | 2.65 | qfq | 9,903,380 | 26,961,488 | -1.09% |
| 2023-07-21 | 2.73 | 2.76 | 2.72 | 2.75 | 2.68 | qfq | 9,265,628 | 25,390,173 | 0.36% |
| 2023-07-20 | 2.74 | 2.77 | 2.72 | 2.74 | 2.67 | qfq | 15,769,070 | 43,342,956 | 0.00% |
| 2023-07-19 | 2.72 | 2.75 | 2.71 | 2.74 | 2.67 | qfq | 10,514,340 | 28,734,896 | 0.37% |
| 2023-07-18 | 2.69 | 2.75 | 2.68 | 2.73 | 2.66 | qfq | 9,980,152 | 27,139,573 | 1.11% |
| 2023-07-17 | 2.69 | 2.73 | 2.64 | 2.70 | 2.64 | qfq | 9,951,945 | 26,741,722 | 0.00% |