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
大众公用600635.SH
最近收盘价4.332026-07-17
最近交易日2026-07-17
成交量（股）51,271,632
成交额（元）227,234,540
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2025-08-01 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-01 | 2024-08-08 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.03 | — | — | — | 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 | 4.47 | 4.55 | 4.33 | 4.33 | 4.33 | qfq | 51,271,632 | 227,234,540 | -3.13% |
| 2026-07-16 | 4.39 | 4.49 | 4.32 | 4.47 | 4.47 | qfq | 49,150,952 | 217,592,083 | 1.59% |
| 2026-07-15 | 4.34 | 4.42 | 4.29 | 4.40 | 4.40 | qfq | 36,851,475 | 161,412,469 | 1.38% |
| 2026-07-14 | 4.33 | 4.39 | 4.29 | 4.34 | 4.34 | qfq | 38,174,546 | 165,740,692 | 0.46% |
| 2026-07-13 | 4.39 | 4.49 | 4.28 | 4.32 | 4.32 | qfq | 47,380,854 | 206,526,849 | -0.69% |
| 2026-07-10 | 4.28 | 4.42 | 4.21 | 4.35 | 4.35 | qfq | 43,565,684 | 189,297,342 | 1.87% |
| 2026-07-09 | 4.27 | 4.31 | 4.21 | 4.27 | 4.27 | qfq | 30,877,877 | 131,469,137 | 0.23% |
| 2026-07-08 | 4.30 | 4.33 | 4.23 | 4.26 | 4.26 | qfq | 28,633,100 | 122,395,150 | -0.23% |
| 2026-07-07 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | qfq | 27,624,594 | 119,079,495 | -2.73% |
| 2026-07-06 | 4.50 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 41,619,600 | 184,413,222 | -3.30% |
| 2026-07-03 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | qfq | 60,305,754 | 272,805,387 | 3.18% |
| 2026-07-02 | 4.41 | 4.52 | 4.35 | 4.40 | 4.40 | qfq | 42,526,386 | 188,400,416 | -0.45% |
| 2026-07-01 | 4.26 | 4.59 | 4.26 | 4.42 | 4.42 | qfq | 61,597,130 | 274,732,898 | 3.27% |
| 2026-06-30 | 4.22 | 4.31 | 4.20 | 4.28 | 4.28 | qfq | 29,381,659 | 125,116,818 | 1.18% |
| 2026-06-29 | 4.24 | 4.26 | 4.14 | 4.23 | 4.23 | qfq | 38,030,431 | 160,365,813 | -0.47% |
| 2026-06-26 | 4.33 | 4.36 | 4.25 | 4.25 | 4.25 | qfq | 36,010,129 | 154,320,670 | -2.07% |
| 2026-06-25 | 4.39 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 37,913,329 | 164,770,464 | -1.36% |
| 2026-06-24 | 4.56 | 4.57 | 4.38 | 4.40 | 4.40 | qfq | 35,132,202 | 155,670,564 | -3.30% |
| 2026-06-23 | 4.54 | 4.64 | 4.52 | 4.55 | 4.55 | qfq | 28,110,326 | 128,792,766 | -0.44% |
| 2026-06-22 | 4.58 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 42,251,275 | 190,622,072 | -0.65% |
| 2026-06-18 | 4.65 | 4.70 | 4.58 | 4.60 | 4.60 | qfq | 30,765,756 | 142,398,401 | -1.29% |
| 2026-06-17 | 4.78 | 4.78 | 4.63 | 4.66 | 4.66 | qfq | 37,413,449 | 174,941,376 | -2.51% |
| 2026-06-16 | 4.83 | 4.84 | 4.76 | 4.78 | 4.78 | qfq | 28,364,341 | 135,812,101 | -1.24% |
| 2026-06-15 | 4.80 | 4.87 | 4.78 | 4.84 | 4.84 | qfq | 27,336,669 | 132,124,086 | 1.26% |
| 2026-06-12 | 4.76 | 4.84 | 4.68 | 4.78 | 4.78 | qfq | 45,326,956 | 216,318,246 | 0.21% |
| 2026-06-11 | 4.93 | 4.98 | 4.76 | 4.77 | 4.77 | qfq | 36,514,310 | 176,843,340 | -2.85% |
| 2026-06-10 | 4.93 | 4.99 | 4.88 | 4.91 | 4.91 | qfq | 28,948,073 | 142,338,425 | -0.61% |
| 2026-06-09 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | qfq | 35,930,173 | 177,012,707 | -1.79% |
| 2026-06-08 | 4.91 | 5.13 | 4.85 | 5.03 | 5.03 | qfq | 59,659,801 | 296,611,386 | 0.40% |
| 2026-06-05 | 5.02 | 5.09 | 4.91 | 5.01 | 5.01 | qfq | 41,420,303 | 206,763,918 | 0.00% |
| 2026-06-04 | 5.10 | 5.14 | 5.01 | 5.01 | 5.01 | qfq | 43,313,166 | 218,980,371 | -4.02% |
| 2026-06-03 | 5.20 | 5.32 | 4.97 | 5.22 | 5.22 | qfq | 104,212,532 | 529,856,872 | 0.38% |
| 2026-06-02 | 5.38 | 5.41 | 5.18 | 5.20 | 5.20 | qfq | 66,221,904 | 347,689,376 | -2.99% |
| 2026-06-01 | 5.28 | 5.38 | 5.19 | 5.36 | 5.36 | qfq | 63,153,977 | 336,617,300 | 2.10% |
| 2026-05-29 | 5.41 | 5.45 | 5.25 | 5.25 | 5.25 | qfq | 96,707,688 | 515,686,977 | -4.02% |
| 2026-05-28 | 5.71 | 5.79 | 5.36 | 5.47 | 5.47 | qfq | 152,723,634 | 845,252,582 | -5.85% |
| 2026-05-27 | 6.05 | 6.24 | 5.78 | 5.81 | 5.81 | qfq | 223,466,837 | 1,323,475,424 | -3.65% |
| 2026-05-26 | 5.57 | 6.03 | 5.55 | 6.03 | 6.03 | qfq | 236,774,501 | 1,409,770,726 | 10.04% |
| 2026-05-25 | 5.65 | 5.72 | 5.42 | 5.48 | 5.48 | qfq | 90,844,806 | 501,855,042 | -2.84% |
| 2026-05-22 | 5.53 | 5.67 | 5.49 | 5.64 | 5.64 | qfq | 106,647,211 | 599,083,078 | 3.30% |
| 2026-05-21 | 5.40 | 5.61 | 5.34 | 5.46 | 5.46 | qfq | 104,813,799 | 575,026,419 | -1.27% |
| 2026-05-20 | 5.35 | 5.75 | 5.31 | 5.53 | 5.53 | qfq | 136,083,698 | 757,787,246 | 3.56% |
| 2026-05-19 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | qfq | 45,274,011 | 239,922,755 | 1.71% |
| 2026-05-18 | 5.28 | 5.39 | 5.23 | 5.25 | 5.25 | qfq | 54,828,123 | 292,053,460 | 0.96% |
| 2026-05-15 | 5.21 | 5.27 | 5.13 | 5.20 | 5.20 | qfq | 47,247,825 | 244,836,864 | -0.19% |
| 2026-05-14 | 5.44 | 5.45 | 5.21 | 5.21 | 5.21 | qfq | 65,680,400 | 348,420,057 | -3.70% |
| 2026-05-13 | 5.33 | 5.42 | 5.32 | 5.41 | 5.41 | qfq | 47,076,745 | 253,593,059 | 1.88% |
| 2026-05-12 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 30,972,188 | 165,489,321 | -1.48% |
| 2026-05-11 | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | qfq | 38,171,000 | 205,809,209 | 0.19% |
| 2026-05-08 | 5.27 | 5.40 | 5.26 | 5.38 | 5.38 | qfq | 53,862,320 | 288,867,846 | 1.70% |
| 2026-05-07 | 5.30 | 5.32 | 5.26 | 5.29 | 5.29 | qfq | 33,599,272 | 177,382,066 | -0.38% |
| 2026-05-06 | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | qfq | 34,965,685 | 185,225,503 | 0.38% |
| 2026-04-30 | 5.40 | 5.40 | 5.27 | 5.29 | 5.29 | qfq | 68,209,603 | 362,854,881 | -3.64% |
| 2026-04-29 | 5.40 | 5.50 | 5.38 | 5.49 | 5.49 | qfq | 44,193,780 | 241,324,013 | 1.67% |
| 2026-04-28 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | qfq | 37,380,712 | 201,413,708 | 0.75% |
| 2026-04-27 | 5.31 | 5.39 | 5.26 | 5.36 | 5.36 | qfq | 32,409,788 | 173,029,759 | 0.56% |
| 2026-04-24 | 5.43 | 5.48 | 5.30 | 5.33 | 5.33 | qfq | 53,465,528 | 286,401,374 | -2.56% |
| 2026-04-23 | 5.34 | 5.63 | 5.28 | 5.47 | 5.47 | qfq | 88,022,788 | 480,878,985 | 2.05% |
| 2026-04-22 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | qfq | 26,035,467 | 139,484,453 | -0.56% |
| 2026-04-21 | 5.42 | 5.44 | 5.34 | 5.39 | 5.39 | qfq | 25,967,412 | 139,543,358 | -0.92% |
| 2026-04-20 | 5.38 | 5.44 | 5.36 | 5.44 | 5.44 | qfq | 31,541,745 | 170,715,744 | 1.12% |
| 2026-04-17 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | qfq | 25,645,607 | 137,747,094 | -0.19% |
| 2026-04-16 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | qfq | 26,330,190 | 141,407,562 | 0.56% |
| 2026-04-15 | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 26,154,123 | 140,781,565 | -1.29% |
| 2026-04-14 | 5.48 | 5.48 | 5.37 | 5.43 | 5.43 | qfq | 32,544,256 | 175,933,045 | -0.18% |
| 2026-04-13 | 5.51 | 5.55 | 5.41 | 5.44 | 5.44 | qfq | 29,817,755 | 162,607,392 | 0.37% |
| 2026-04-10 | 5.38 | 5.51 | 5.38 | 5.42 | 5.42 | qfq | 33,748,577 | 183,983,252 | 1.12% |
| 2026-04-09 | 5.44 | 5.47 | 5.35 | 5.36 | 5.36 | qfq | 41,986,934 | 226,259,968 | -2.37% |
| 2026-04-08 | 5.27 | 5.53 | 5.26 | 5.49 | 5.49 | qfq | 57,765,393 | 313,124,573 | 3.39% |
| 2026-04-07 | 5.24 | 5.32 | 5.23 | 5.31 | 5.31 | qfq | 30,516,374 | 161,438,908 | 1.34% |
| 2026-04-03 | 5.54 | 5.55 | 5.23 | 5.24 | 5.24 | qfq | 54,111,880 | 289,115,612 | -5.92% |
| 2026-04-02 | 5.56 | 5.65 | 5.51 | 5.57 | 5.57 | qfq | 45,016,257 | 251,386,046 | 0.00% |
| 2026-04-01 | 5.59 | 5.63 | 5.55 | 5.57 | 5.57 | qfq | 31,855,327 | 177,538,109 | 0.18% |
| 2026-03-31 | 5.74 | 5.80 | 5.56 | 5.56 | 5.56 | qfq | 69,216,694 | 391,494,566 | -4.14% |
| 2026-03-30 | 5.83 | 5.88 | 5.73 | 5.80 | 5.80 | qfq | 34,277,511 | 198,215,259 | -1.02% |
| 2026-03-27 | 5.70 | 5.87 | 5.69 | 5.86 | 5.86 | qfq | 42,073,702 | 244,628,090 | 1.38% |
| 2026-03-26 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | qfq | 45,446,012 | 263,674,701 | -0.86% |
| 2026-03-25 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | qfq | 52,692,601 | 306,907,165 | 0.52% |
| 2026-03-24 | 5.77 | 5.82 | 5.61 | 5.80 | 5.80 | qfq | 67,677,648 | 385,434,344 | -0.34% |
| 2026-03-23 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | qfq | 91,611,766 | 545,987,138 | -1.02% |
| 2026-03-20 | 6.01 | 6.04 | 5.88 | 5.88 | 5.88 | qfq | 80,570,726 | 478,586,355 | -4.70% |
| 2026-03-19 | 6.27 | 6.32 | 6.15 | 6.17 | 6.17 | qfq | 79,477,323 | 494,589,377 | 1.15% |
| 2026-03-18 | 6.15 | 6.18 | 6.05 | 6.10 | 6.10 | qfq | 54,719,609 | 333,637,751 | -1.61% |
| 2026-03-17 | 6.20 | 6.28 | 6.13 | 6.20 | 6.20 | qfq | 67,463,604 | 416,895,961 | -0.48% |
| 2026-03-16 | 6.22 | 6.32 | 6.19 | 6.23 | 6.23 | qfq | 53,528,714 | 333,276,315 | -0.80% |
| 2026-03-13 | 6.42 | 6.42 | 6.25 | 6.28 | 6.28 | qfq | 93,287,546 | 589,967,369 | -2.48% |
| 2026-03-12 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | qfq | 99,576,418 | 644,196,505 | 0.94% |
| 2026-03-11 | 6.40 | 6.45 | 6.31 | 6.38 | 6.38 | qfq | 96,210,789 | 612,518,844 | -1.24% |
| 2026-03-10 | 6.33 | 6.57 | 6.33 | 6.46 | 6.46 | qfq | 131,450,453 | 846,387,975 | -3.44% |
| 2026-03-09 | 7.02 | 7.12 | 6.68 | 6.69 | 6.69 | qfq | 201,847,247 | 1,388,663,668 | 0.15% |
| 2026-03-06 | 6.78 | 6.88 | 6.68 | 6.68 | 6.68 | qfq | 187,775,654 | 1,267,240,089 | -4.43% |
| 2026-03-05 | 6.88 | 7.35 | 6.55 | 6.99 | 6.99 | qfq | 318,108,009 | 2,190,986,181 | 0.87% |
| 2026-03-04 | 7.37 | 7.38 | 6.45 | 6.93 | 6.93 | qfq | 381,878,443 | 2,674,322,906 | 0.29% |
| 2026-03-03 | 6.40 | 6.91 | 6.39 | 6.91 | 6.91 | qfq | 290,611,433 | 1,976,911,155 | 10.03% |
| 2026-03-02 | 6.22 | 6.33 | 6.18 | 6.28 | 6.28 | qfq | 62,430,517 | 390,821,269 | -0.32% |
| 2026-02-27 | 6.20 | 6.31 | 6.19 | 6.30 | 6.30 | qfq | 41,969,227 | 262,515,886 | 1.29% |
| 2026-02-26 | 6.30 | 6.32 | 6.19 | 6.22 | 6.22 | qfq | 50,270,682 | 313,784,727 | -1.43% |
| 2026-02-25 | 6.30 | 6.38 | 6.28 | 6.31 | 6.31 | qfq | 44,088,049 | 279,495,654 | 0.16% |
| 2026-02-24 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | qfq | 46,108,976 | 290,786,052 | 1.45% |
| 2026-02-13 | 6.18 | 6.28 | 6.18 | 6.21 | 6.21 | qfq | 34,317,548 | 214,187,573 | 0.16% |
| 2026-02-12 | 6.24 | 6.27 | 6.18 | 6.20 | 6.20 | qfq | 34,005,349 | 211,354,640 | -0.64% |
| 2026-02-11 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | qfq | 27,777,729 | 174,134,353 | -0.64% |
| 2026-02-10 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | qfq | 26,705,061 | 168,173,696 | -0.32% |
| 2026-02-09 | 6.33 | 6.36 | 6.29 | 6.30 | 6.30 | qfq | 32,955,968 | 207,936,884 | 0.48% |
| 2026-02-06 | 6.22 | 6.32 | 6.16 | 6.27 | 6.27 | qfq | 33,835,348 | 212,037,070 | -0.32% |
| 2026-02-05 | 6.31 | 6.34 | 6.27 | 6.29 | 6.29 | qfq | 35,256,063 | 222,017,883 | -1.10% |
| 2026-02-04 | 6.37 | 6.37 | 6.31 | 6.36 | 6.36 | qfq | 36,433,332 | 230,893,705 | -0.16% |
| 2026-02-03 | 6.29 | 6.38 | 6.26 | 6.37 | 6.37 | qfq | 44,027,012 | 277,781,799 | 1.59% |
| 2026-02-02 | 6.35 | 6.40 | 6.26 | 6.27 | 6.27 | qfq | 54,075,589 | 342,899,171 | -2.18% |
| 2026-01-30 | 6.44 | 6.49 | 6.35 | 6.41 | 6.41 | qfq | 65,229,531 | 417,438,114 | -1.38% |
| 2026-01-29 | 6.54 | 6.56 | 6.47 | 6.50 | 6.50 | qfq | 62,312,800 | 405,644,171 | -1.07% |
| 2026-01-28 | 6.60 | 6.67 | 6.49 | 6.57 | 6.57 | qfq | 75,075,023 | 491,843,671 | -0.45% |
| 2026-01-27 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | qfq | 93,962,542 | 619,164,507 | -3.23% |
| 2026-01-26 | 7.00 | 7.11 | 6.71 | 6.82 | 6.82 | qfq | 158,025,022 | 1,086,914,537 | 0.59% |
| 2026-01-23 | 6.69 | 6.78 | 6.67 | 6.78 | 6.78 | qfq | 101,554,705 | 683,554,807 | 1.50% |
| 2026-01-22 | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | qfq | 85,896,168 | 572,742,362 | 2.14% |
| 2026-01-21 | 6.50 | 6.61 | 6.46 | 6.54 | 6.54 | qfq | 57,031,136 | 372,980,604 | -0.46% |
| 2026-01-20 | 6.73 | 6.74 | 6.52 | 6.57 | 6.57 | qfq | 85,042,882 | 560,309,440 | -2.09% |
| 2026-01-19 | 6.61 | 6.75 | 6.56 | 6.71 | 6.71 | qfq | 85,416,852 | 569,362,585 | 1.21% |
| 2026-01-16 | 6.68 | 6.72 | 6.58 | 6.63 | 6.63 | qfq | 64,120,371 | 425,391,407 | -0.60% |
| 2026-01-15 | 6.75 | 6.79 | 6.58 | 6.67 | 6.67 | qfq | 89,305,357 | 595,190,670 | -1.91% |
| 2026-01-14 | 6.84 | 6.94 | 6.72 | 6.80 | 6.80 | qfq | 117,074,750 | 801,411,602 | -1.16% |
| 2026-01-13 | 7.17 | 7.21 | 6.83 | 6.88 | 6.88 | qfq | 138,613,386 | 965,342,771 | -4.04% |
| 2026-01-12 | 7.22 | 7.36 | 7.12 | 7.17 | 7.17 | qfq | 156,266,189 | 1,126,445,765 | 1.56% |
| 2026-01-09 | 6.81 | 7.18 | 6.80 | 7.06 | 7.06 | qfq | 160,161,183 | 1,131,685,528 | 3.67% |
| 2026-01-08 | 6.68 | 6.90 | 6.64 | 6.81 | 6.81 | qfq | 133,266,645 | 907,787,406 | 2.10% |
| 2026-01-07 | 6.75 | 6.76 | 6.62 | 6.67 | 6.67 | qfq | 104,138,210 | 695,332,194 | -1.19% |
| 2026-01-06 | 6.54 | 6.87 | 6.53 | 6.75 | 6.75 | qfq | 130,341,927 | 876,994,631 | 2.90% |
| 2026-01-05 | 6.54 | 6.57 | 6.46 | 6.56 | 6.56 | qfq | 73,445,167 | 479,896,753 | 0.31% |
| 2025-12-31 | 6.73 | 6.76 | 6.52 | 6.54 | 6.54 | qfq | 92,844,359 | 610,455,779 | -2.82% |
| 2025-12-30 | 6.92 | 6.94 | 6.67 | 6.73 | 6.73 | qfq | 113,614,206 | 764,701,600 | -2.46% |
| 2025-12-29 | 6.70 | 6.94 | 6.64 | 6.90 | 6.90 | qfq | 163,342,684 | 1,115,680,353 | 4.07% |
| 2025-12-26 | 6.57 | 6.75 | 6.52 | 6.63 | 6.63 | qfq | 110,445,812 | 733,121,852 | 1.69% |
| 2025-12-25 | 6.48 | 6.59 | 6.44 | 6.52 | 6.52 | qfq | 80,779,464 | 527,194,239 | 1.24% |
| 2025-12-24 | 6.41 | 6.46 | 6.37 | 6.44 | 6.44 | qfq | 59,590,443 | 382,401,654 | 0.00% |
| 2025-12-23 | 6.56 | 6.60 | 6.39 | 6.44 | 6.44 | qfq | 90,916,464 | 586,992,686 | -2.87% |
| 2025-12-22 | 6.45 | 6.67 | 6.42 | 6.63 | 6.63 | qfq | 120,870,550 | 794,599,065 | 3.27% |
| 2025-12-19 | 6.37 | 6.45 | 6.32 | 6.42 | 6.42 | qfq | 74,786,005 | 477,223,758 | 0.94% |
| 2025-12-18 | 6.44 | 6.54 | 6.35 | 6.36 | 6.36 | qfq | 78,326,293 | 504,568,526 | -1.85% |
| 2025-12-17 | 6.47 | 6.53 | 6.33 | 6.48 | 6.48 | qfq | 118,280,826 | 758,702,660 | -1.22% |
| 2025-12-16 | 6.80 | 6.94 | 6.52 | 6.56 | 6.56 | qfq | 124,319,119 | 829,927,985 | -3.24% |
| 2025-12-15 | 6.90 | 6.96 | 6.74 | 6.78 | 6.78 | qfq | 103,892,853 | 710,095,814 | -2.02% |
| 2025-12-12 | 6.94 | 7.01 | 6.90 | 6.92 | 6.92 | qfq | 93,034,004 | 646,382,511 | -0.57% |
| 2025-12-11 | 7.07 | 7.13 | 6.93 | 6.96 | 6.96 | qfq | 129,244,066 | 905,772,407 | -2.52% |
| 2025-12-10 | 6.95 | 7.31 | 6.95 | 7.14 | 7.14 | qfq | 166,363,686 | 1,192,110,630 | 1.28% |
| 2025-12-09 | 7.21 | 7.24 | 7.03 | 7.05 | 7.05 | qfq | 165,247,880 | 1,173,344,621 | -3.29% |
| 2025-12-08 | 7.28 | 7.40 | 7.10 | 7.29 | 7.29 | qfq | 262,768,959 | 1,904,243,612 | -1.75% |
| 2025-12-05 | 8.23 | 8.29 | 7.40 | 7.42 | 7.42 | qfq | 432,111,016 | 3,284,884,692 | -9.73% |
| 2025-12-04 | 7.75 | 8.22 | 7.74 | 8.22 | 8.22 | qfq | 379,029,386 | 3,033,792,130 | 10.04% |
| 2025-12-03 | 7.69 | 7.72 | 7.44 | 7.47 | 7.47 | qfq | 160,674,878 | 1,209,032,668 | -2.86% |
| 2025-12-02 | 7.95 | 7.95 | 7.68 | 7.69 | 7.69 | qfq | 201,378,787 | 1,562,172,565 | -4.11% |
| 2025-12-01 | 8.26 | 8.29 | 7.96 | 8.02 | 8.02 | qfq | 236,279,556 | 1,909,164,198 | -2.55% |
| 2025-11-28 | 8.17 | 8.40 | 8.06 | 8.23 | 8.23 | qfq | 279,484,975 | 2,289,490,516 | -0.48% |
| 2025-11-27 | 7.68 | 8.38 | 7.67 | 8.27 | 8.27 | qfq | 427,888,230 | 3,493,880,846 | 6.71% |
| 2025-11-26 | 7.89 | 7.92 | 7.34 | 7.75 | 7.75 | qfq | 432,392,086 | 3,321,275,256 | 1.17% |
| 2025-11-25 | 6.91 | 7.66 | 6.91 | 7.66 | 7.66 | qfq | 169,334,908 | 1,253,844,187 | 10.06% |
| 2025-11-24 | 7.43 | 7.54 | 6.72 | 6.96 | 6.96 | qfq | 380,591,006 | 2,674,347,519 | -6.83% |
| 2025-11-21 | 7.33 | 8.10 | 7.24 | 7.47 | 7.47 | qfq | 526,719,113 | 4,033,535,888 | 1.08% |
| 2025-11-20 | 6.74 | 7.39 | 6.74 | 7.39 | 7.39 | qfq | 355,865,376 | 2,597,726,620 | 9.97% |
| 2025-11-19 | 6.95 | 7.06 | 6.71 | 6.72 | 6.72 | qfq | 170,209,539 | 1,165,604,287 | -4.82% |
| 2025-11-18 | 6.78 | 7.33 | 6.68 | 7.06 | 7.06 | qfq | 278,889,408 | 1,938,268,391 | 3.07% |
| 2025-11-17 | 6.97 | 7.07 | 6.77 | 6.85 | 6.85 | qfq | 227,538,062 | 1,572,290,393 | -0.87% |
| 2025-11-14 | 6.74 | 7.15 | 6.70 | 6.91 | 6.91 | qfq | 311,676,217 | 2,162,438,073 | 5.02% |
| 2025-11-13 | 6.33 | 6.70 | 6.21 | 6.58 | 6.58 | qfq | 168,434,020 | 1,087,230,091 | 2.97% |
| 2025-11-12 | 6.80 | 6.81 | 6.35 | 6.39 | 6.39 | qfq | 188,908,321 | 1,228,137,936 | -6.17% |
| 2025-11-11 | 6.60 | 6.82 | 6.57 | 6.81 | 6.81 | qfq | 203,087,166 | 1,367,952,887 | 3.34% |
| 2025-11-10 | 6.58 | 6.67 | 6.51 | 6.59 | 6.59 | qfq | 136,658,236 | 901,525,656 | -0.15% |
| 2025-11-07 | 6.70 | 6.70 | 6.58 | 6.60 | 6.60 | qfq | 148,833,106 | 983,229,754 | -2.22% |
| 2025-11-06 | 6.83 | 6.87 | 6.68 | 6.75 | 6.75 | qfq | 151,025,583 | 1,018,869,296 | 0.30% |
| 2025-11-05 | 6.87 | 6.88 | 6.66 | 6.73 | 6.73 | qfq | 239,749,539 | 1,620,171,110 | -3.86% |
| 2025-11-04 | 7.35 | 7.40 | 6.95 | 7.00 | 7.00 | qfq | 252,640,295 | 1,789,601,805 | -4.24% |
| 2025-11-03 | 7.47 | 7.53 | 7.10 | 7.31 | 7.31 | qfq | 429,492,038 | 3,136,190,952 | -2.14% |
| 2025-10-31 | 7.07 | 7.47 | 6.98 | 7.47 | 7.47 | qfq | 585,974,200 | 4,299,503,470 | 10.01% |
| 2025-10-30 | 6.71 | 7.04 | 6.63 | 6.79 | 6.79 | qfq | 251,399,709 | 1,716,333,251 | 0.44% |
| 2025-10-29 | 6.73 | 6.79 | 6.62 | 6.76 | 6.76 | qfq | 182,013,481 | 1,221,660,284 | -0.44% |
| 2025-10-28 | 6.98 | 7.08 | 6.75 | 6.79 | 6.79 | qfq | 222,344,692 | 1,524,098,102 | -3.55% |
| 2025-10-27 | 7.14 | 7.40 | 6.97 | 7.04 | 7.04 | qfq | 293,771,795 | 2,093,665,927 | -2.22% |
| 2025-10-24 | 7.26 | 7.50 | 7.02 | 7.20 | 7.20 | qfq | 392,926,804 | 2,841,633,375 | -1.91% |
| 2025-10-23 | 7.20 | 7.55 | 6.80 | 7.34 | 7.34 | qfq | 478,490,110 | 3,414,343,485 | 6.53% |
| 2025-10-22 | 7.10 | 7.20 | 6.84 | 6.89 | 6.89 | qfq | 269,895,773 | 1,875,589,242 | -2.82% |
| 2025-10-21 | 7.19 | 7.40 | 7.03 | 7.09 | 7.09 | qfq | 481,701,295 | 3,461,285,838 | 3.35% |
| 2025-10-20 | 6.45 | 6.86 | 6.45 | 6.86 | 6.86 | qfq | 258,813,557 | 1,755,981,882 | 9.94% |
| 2025-10-17 | 6.58 | 6.65 | 6.24 | 6.24 | 6.24 | qfq | 260,536,247 | 1,671,008,475 | -4.73% |
| 2025-10-16 | 6.89 | 6.95 | 6.54 | 6.55 | 6.55 | qfq | 248,367,275 | 1,658,397,026 | -3.82% |
| 2025-10-15 | 6.97 | 7.05 | 6.55 | 6.81 | 6.81 | qfq | 337,033,869 | 2,276,651,042 | -1.45% |
| 2025-10-14 | 7.24 | 7.74 | 6.85 | 6.91 | 6.91 | qfq | 469,796,729 | 3,405,653,317 | -2.81% |
| 2025-10-13 | 6.85 | 7.79 | 6.58 | 7.11 | 7.11 | qfq | 550,035,564 | 3,963,317,045 | 0.00% |
| 2025-10-10 | 6.65 | 7.11 | 6.64 | 7.11 | 7.11 | qfq | 191,972,215 | 1,339,747,092 | 10.06% |
| 2025-10-09 | 6.46 | 6.46 | 6.32 | 6.46 | 6.46 | qfq | 159,511,401 | 1,028,919,944 | 10.05% |
| 2025-09-30 | 5.69 | 6.10 | 5.67 | 5.87 | 5.87 | qfq | 438,678,035 | 2,582,639,126 | 3.53% |
| 2025-09-29 | 5.30 | 5.67 | 5.21 | 5.67 | 5.67 | qfq | 278,535,438 | 1,552,405,240 | 10.10% |
| 2025-09-26 | 5.31 | 5.43 | 5.15 | 5.15 | 5.15 | qfq | 364,041,027 | 1,903,308,311 | -9.97% |
| 2025-09-25 | 5.97 | 6.24 | 5.72 | 5.72 | 5.72 | qfq | 294,957,983 | 1,732,338,388 | -9.92% |
| 2025-09-24 | 6.67 | 6.67 | 6.12 | 6.35 | 6.35 | qfq | 714,478,997 | 4,681,864,313 | 4.79% |
| 2025-09-23 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | qfq | 37,860,447 | 229,434,309 | 9.98% |
| 2025-09-22 | 5.20 | 5.51 | 5.09 | 5.51 | 5.51 | qfq | 237,593,568 | 1,294,868,430 | 9.98% |
| 2025-09-19 | 4.78 | 5.20 | 4.78 | 5.01 | 5.01 | qfq | 287,056,591 | 1,464,429,587 | 5.92% |
| 2025-09-18 | 4.79 | 4.97 | 4.68 | 4.73 | 4.73 | qfq | 197,486,513 | 951,652,630 | -2.47% |
| 2025-09-17 | 4.47 | 4.97 | 4.47 | 4.85 | 4.85 | qfq | 228,747,584 | 1,072,969,265 | 6.59% |
| 2025-09-16 | 4.26 | 4.71 | 4.25 | 4.55 | 4.55 | qfq | 206,047,043 | 942,310,737 | 6.31% |
| 2025-09-15 | 4.37 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 58,774,210 | 253,119,526 | -1.15% |
| 2025-09-12 | 4.27 | 4.39 | 4.27 | 4.33 | 4.33 | qfq | 82,048,876 | 356,437,401 | 1.64% |
| 2025-09-11 | 4.26 | 4.27 | 4.17 | 4.26 | 4.26 | qfq | 55,070,502 | 232,531,984 | 0.71% |
| 2025-09-10 | 4.17 | 4.28 | 4.14 | 4.23 | 4.23 | qfq | 71,045,581 | 299,586,317 | 1.68% |
| 2025-09-09 | 4.14 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 34,717,631 | 143,790,609 | 0.48% |
| 2025-09-08 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 42,527,806 | 175,867,535 | 0.98% |
| 2025-09-05 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | qfq | 37,435,999 | 152,082,259 | 0.49% |
| 2025-09-04 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 48,174,315 | 196,489,892 | 0.99% |
| 2025-09-03 | 4.10 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 48,512,973 | 198,548,218 | -0.98% |
| 2025-09-02 | 4.11 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 44,968,668 | 183,031,322 | -0.97% |
| 2025-09-01 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | qfq | 43,605,347 | 180,347,334 | -0.96% |
| 2025-08-29 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 43,762,352 | 181,899,382 | 0.00% |
| 2025-08-28 | 4.15 | 4.22 | 4.06 | 4.16 | 4.16 | qfq | 51,235,248 | 212,060,823 | 0.73% |
| 2025-08-27 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | qfq | 58,822,303 | 247,558,141 | -2.82% |
| 2025-08-26 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | qfq | 38,744,227 | 164,827,691 | -0.23% |
| 2025-08-25 | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | qfq | 51,923,464 | 220,409,917 | 1.19% |
| 2025-08-22 | 4.18 | 4.21 | 4.15 | 4.21 | 4.21 | qfq | 39,331,207 | 164,572,440 | 0.48% |
| 2025-08-21 | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 40,250,660 | 168,617,206 | 0.00% |
| 2025-08-20 | 4.13 | 4.19 | 4.10 | 4.19 | 4.19 | qfq | 44,408,163 | 184,163,024 | 0.96% |
| 2025-08-19 | 4.13 | 4.15 | 4.10 | 4.15 | 4.15 | qfq | 38,822,824 | 160,513,303 | 0.48% |
| 2025-08-18 | 4.11 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 42,872,980 | 177,406,583 | 0.49% |
| 2025-08-15 | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 38,945,208 | 159,655,167 | 1.23% |
| 2025-08-14 | 4.12 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 40,133,896 | 164,662,366 | -1.46% |
| 2025-08-13 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | qfq | 31,059,642 | 127,455,340 | 0.49% |
| 2025-08-12 | 4.08 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 35,449,184 | 145,426,195 | 0.74% |
| 2025-08-11 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 37,832,775 | 153,791,062 | -0.25% |
| 2025-08-08 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 25,363,805 | 103,796,023 | -0.97% |
| 2025-08-07 | 4.12 | 4.15 | 4.07 | 4.12 | 4.12 | qfq | 35,754,781 | 146,745,089 | 0.24% |
| 2025-08-06 | 4.09 | 4.12 | 4.07 | 4.11 | 4.11 | qfq | 28,792,149 | 117,709,254 | 0.24% |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | qfq | 20,049,100 | 82,041,779 | 0.49% |
| 2025-08-04 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | qfq | 28,412,113 | 115,260,214 | -0.24% |
| 2025-08-01 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 24,964,099 | 102,358,956 | -0.73% |
| 2025-07-31 | 4.23 | 4.23 | 4.11 | 4.12 | 4.08 | qfq | 42,554,080 | 176,679,950 | -2.83% |
| 2025-07-30 | 4.24 | 4.27 | 4.20 | 4.24 | 4.20 | qfq | 35,741,920 | 151,225,199 | 0.00% |
| 2025-07-29 | 4.25 | 4.27 | 4.21 | 4.24 | 4.20 | qfq | 32,134,270 | 135,860,980 | -0.47% |
| 2025-07-28 | 4.36 | 4.36 | 4.23 | 4.26 | 4.22 | qfq | 43,700,576 | 186,431,691 | -1.84% |
| 2025-07-25 | 4.35 | 4.40 | 4.29 | 4.34 | 4.30 | qfq | 46,084,660 | 200,251,679 | 0.00% |
| 2025-07-24 | 4.24 | 4.35 | 4.23 | 4.34 | 4.30 | qfq | 46,307,484 | 199,473,327 | 2.12% |
| 2025-07-23 | 4.30 | 4.32 | 4.23 | 4.25 | 4.21 | qfq | 45,052,329 | 192,712,468 | -0.70% |
| 2025-07-22 | 4.27 | 4.29 | 4.22 | 4.28 | 4.24 | qfq | 61,176,579 | 260,066,271 | -0.23% |
| 2025-07-21 | 4.20 | 4.43 | 4.20 | 4.29 | 4.25 | qfq | 116,405,333 | 502,385,178 | 4.13% |
| 2025-07-18 | 4.15 | 4.16 | 4.10 | 4.12 | 4.08 | qfq | 27,524,503 | 113,441,269 | -0.48% |
| 2025-07-17 | 4.12 | 4.16 | 4.12 | 4.14 | 4.10 | qfq | 23,413,797 | 96,917,164 | 0.24% |
| 2025-07-16 | 4.13 | 4.16 | 4.11 | 4.13 | 4.09 | qfq | 28,430,393 | 117,475,128 | -0.48% |
| 2025-07-15 | 4.20 | 4.23 | 4.11 | 4.15 | 4.11 | qfq | 55,576,027 | 231,754,078 | -0.48% |
| 2025-07-14 | 4.19 | 4.25 | 4.14 | 4.17 | 4.13 | qfq | 37,477,610 | 156,884,628 | -0.71% |
| 2025-07-11 | 4.18 | 4.23 | 4.13 | 4.20 | 4.16 | qfq | 56,229,023 | 234,702,020 | 0.48% |
| 2025-07-10 | 4.07 | 4.20 | 4.06 | 4.18 | 4.14 | qfq | 55,304,376 | 229,421,422 | 2.45% |
| 2025-07-09 | 4.07 | 4.10 | 4.06 | 4.08 | 4.04 | qfq | 34,051,001 | 138,892,535 | 0.00% |
| 2025-07-08 | 4.03 | 4.12 | 4.01 | 4.08 | 4.04 | qfq | 54,704,167 | 222,805,281 | 1.24% |
| 2025-07-07 | 3.95 | 4.04 | 3.91 | 4.03 | 3.99 | qfq | 49,949,536 | 200,083,778 | 1.77% |
| 2025-07-04 | 4.07 | 4.15 | 3.95 | 3.96 | 3.93 | qfq | 73,232,237 | 293,871,254 | 0.25% |
| 2025-07-03 | 3.93 | 3.97 | 3.90 | 3.95 | 3.92 | qfq | 29,886,743 | 117,604,722 | 0.25% |
| 2025-07-02 | 3.91 | 3.94 | 3.89 | 3.94 | 3.91 | qfq | 30,025,966 | 117,790,549 | 1.03% |
| 2025-07-01 | 3.90 | 3.94 | 3.88 | 3.90 | 3.87 | qfq | 22,099,181 | 86,232,730 | 0.00% |
| 2025-06-30 | 3.92 | 3.93 | 3.89 | 3.90 | 3.87 | qfq | 23,890,942 | 93,359,650 | -0.51% |
| 2025-06-27 | 3.92 | 3.98 | 3.91 | 3.92 | 3.89 | qfq | 23,506,714 | 92,497,433 | -0.25% |
| 2025-06-26 | 3.94 | 3.95 | 3.90 | 3.93 | 3.90 | qfq | 28,616,765 | 112,136,902 | -0.51% |
| 2025-06-25 | 3.87 | 3.96 | 3.86 | 3.95 | 3.92 | qfq | 41,577,147 | 162,746,102 | 1.80% |
| 2025-06-24 | 3.82 | 3.89 | 3.81 | 3.88 | 3.85 | qfq | 34,572,016 | 133,471,194 | 1.04% |
| 2025-06-23 | 3.80 | 3.85 | 3.78 | 3.84 | 3.81 | qfq | 27,765,743 | 106,124,000 | 0.79% |
| 2025-06-20 | 3.86 | 3.88 | 3.78 | 3.81 | 3.78 | qfq | 32,877,731 | 125,379,898 | -1.30% |
| 2025-06-19 | 3.86 | 3.93 | 3.77 | 3.86 | 3.83 | qfq | 56,978,158 | 218,919,536 | -0.26% |
| 2025-06-18 | 4.02 | 4.04 | 3.86 | 3.87 | 3.84 | qfq | 63,287,993 | 247,536,665 | -3.49% |
| 2025-06-17 | 3.89 | 4.08 | 3.87 | 4.01 | 3.97 | qfq | 83,677,411 | 334,958,356 | 3.35% |
| 2025-06-16 | 3.83 | 3.92 | 3.83 | 3.88 | 3.85 | qfq | 32,456,070 | 125,911,470 | 1.31% |
| 2025-06-13 | 3.85 | 3.88 | 3.82 | 3.83 | 3.80 | qfq | 23,758,066 | 91,315,689 | -0.52% |
| 2025-06-12 | 3.85 | 3.87 | 3.83 | 3.85 | 3.82 | qfq | 20,515,348 | 78,938,664 | -0.77% |
| 2025-06-11 | 3.88 | 3.93 | 3.87 | 3.88 | 3.85 | qfq | 38,017,038 | 148,263,560 | 1.04% |
| 2025-06-10 | 3.87 | 3.88 | 3.81 | 3.84 | 3.81 | qfq | 24,545,860 | 94,265,381 | -1.03% |
| 2025-06-09 | 3.89 | 3.89 | 3.85 | 3.88 | 3.85 | qfq | 15,576,334 | 60,319,258 | 0.26% |
| 2025-06-06 | 3.86 | 3.91 | 3.85 | 3.87 | 3.84 | qfq | 26,693,207 | 103,588,023 | 0.52% |
| 2025-06-05 | 3.86 | 3.87 | 3.83 | 3.85 | 3.82 | qfq | 20,197,212 | 77,705,320 | 0.00% |
| 2025-06-04 | 3.87 | 3.87 | 3.83 | 3.85 | 3.82 | qfq | 17,629,926 | 67,851,027 | -0.26% |
| 2025-06-03 | 3.82 | 3.89 | 3.82 | 3.86 | 3.83 | qfq | 21,142,729 | 81,515,481 | 0.26% |
| 2025-05-30 | 3.93 | 3.93 | 3.84 | 3.85 | 3.82 | qfq | 31,388,300 | 121,424,638 | -2.28% |
| 2025-05-29 | 3.82 | 3.95 | 3.81 | 3.94 | 3.91 | qfq | 58,614,841 | 229,069,997 | 3.14% |
| 2025-05-28 | 3.83 | 3.88 | 3.80 | 3.82 | 3.79 | qfq | 20,190,626 | 77,357,132 | -0.26% |
| 2025-05-27 | 3.85 | 3.85 | 3.79 | 3.83 | 3.80 | qfq | 17,848,515 | 68,150,114 | -0.26% |
| 2025-05-26 | 3.79 | 3.87 | 3.78 | 3.84 | 3.81 | qfq | 21,147,600 | 81,172,697 | 1.32% |
| 2025-05-23 | 3.84 | 3.88 | 3.79 | 3.79 | 3.76 | qfq | 26,046,540 | 99,940,750 | -1.56% |
| 2025-05-22 | 3.85 | 3.91 | 3.83 | 3.85 | 3.82 | qfq | 23,170,364 | 89,585,658 | -0.26% |
| 2025-05-21 | 3.86 | 3.89 | 3.84 | 3.86 | 3.83 | qfq | 16,703,623 | 64,488,313 | -0.26% |
| 2025-05-20 | 3.88 | 3.89 | 3.83 | 3.87 | 3.84 | qfq | 20,846,129 | 80,449,597 | -0.51% |
| 2025-05-19 | 3.85 | 3.91 | 3.84 | 3.89 | 3.86 | qfq | 30,816,879 | 119,635,747 | 1.83% |
| 2025-05-16 | 3.81 | 3.85 | 3.81 | 3.82 | 3.79 | qfq | 18,009,625 | 68,975,060 | -0.26% |
| 2025-05-15 | 3.89 | 3.90 | 3.81 | 3.83 | 3.80 | qfq | 24,605,662 | 94,893,463 | -0.52% |
| 2025-05-14 | 3.83 | 3.88 | 3.80 | 3.85 | 3.82 | qfq | 26,359,060 | 101,134,202 | 0.52% |
| 2025-05-13 | 3.86 | 3.88 | 3.82 | 3.83 | 3.80 | qfq | 21,373,286 | 82,120,614 | 0.00% |
| 2025-05-12 | 3.82 | 3.85 | 3.81 | 3.83 | 3.80 | qfq | 21,104,885 | 80,803,265 | 0.26% |
| 2025-05-09 | 3.84 | 3.85 | 3.80 | 3.82 | 3.79 | qfq | 21,550,000 | 82,291,056 | -0.78% |
| 2025-05-08 | 3.80 | 3.88 | 3.79 | 3.85 | 3.82 | qfq | 39,040,792 | 150,019,591 | -1.03% |
| 2025-05-07 | 3.85 | 3.98 | 3.81 | 3.89 | 3.86 | qfq | 71,962,965 | 280,923,921 | 2.10% |
| 2025-05-06 | 3.72 | 3.81 | 3.70 | 3.81 | 3.78 | qfq | 41,531,592 | 156,907,865 | 3.53% |
| 2025-04-30 | 3.67 | 3.81 | 3.67 | 3.68 | 3.65 | qfq | 57,523,255 | 213,832,122 | 3.95% |
| 2025-04-29 | 3.54 | 3.57 | 3.51 | 3.54 | 3.51 | qfq | 13,916,315 | 49,337,425 | 0.00% |
| 2025-04-28 | 3.64 | 3.64 | 3.54 | 3.54 | 3.51 | qfq | 20,070,340 | 71,457,167 | -2.48% |
| 2025-04-25 | 3.60 | 3.68 | 3.58 | 3.63 | 3.60 | qfq | 23,385,264 | 84,945,355 | 1.11% |
| 2025-04-24 | 3.61 | 3.64 | 3.57 | 3.59 | 3.56 | qfq | 16,976,200 | 61,114,258 | -0.55% |
| 2025-04-23 | 3.63 | 3.68 | 3.60 | 3.61 | 3.58 | qfq | 17,434,253 | 63,280,593 | -0.28% |
| 2025-04-22 | 3.59 | 3.62 | 3.58 | 3.62 | 3.59 | qfq | 20,057,023 | 72,187,244 | 1.12% |
| 2025-04-21 | 3.52 | 3.59 | 3.52 | 3.58 | 3.55 | qfq | 15,951,150 | 56,909,175 | 1.13% |
| 2025-04-18 | 3.54 | 3.58 | 3.51 | 3.54 | 3.51 | qfq | 18,644,475 | 66,127,091 | 0.00% |
| 2025-04-17 | 3.53 | 3.56 | 3.51 | 3.54 | 3.51 | qfq | 16,538,905 | 58,645,789 | 0.00% |
| 2025-04-16 | 3.58 | 3.58 | 3.49 | 3.54 | 3.51 | qfq | 23,217,265 | 81,875,601 | -1.12% |
| 2025-04-15 | 3.65 | 3.66 | 3.55 | 3.58 | 3.55 | qfq | 23,384,045 | 83,979,765 | -1.10% |
| 2025-04-14 | 3.56 | 3.62 | 3.56 | 3.62 | 3.59 | qfq | 26,332,804 | 94,596,725 | 1.97% |
| 2025-04-11 | 3.53 | 3.58 | 3.51 | 3.55 | 3.52 | qfq | 25,265,927 | 89,767,921 | 0.00% |
| 2025-04-10 | 3.54 | 3.61 | 3.52 | 3.55 | 3.52 | qfq | 31,797,623 | 113,389,132 | 1.43% |
| 2025-04-09 | 3.38 | 3.52 | 3.24 | 3.50 | 3.47 | qfq | 46,417,611 | 157,645,995 | 2.04% |
| 2025-04-08 | 3.41 | 3.47 | 3.35 | 3.43 | 3.40 | qfq | 48,500,374 | 165,557,482 | 0.29% |
| 2025-04-07 | 3.60 | 3.68 | 3.42 | 3.42 | 3.39 | qfq | 51,171,350 | 178,272,376 | -10.00% |
| 2025-04-03 | 3.76 | 3.81 | 3.74 | 3.80 | 3.77 | qfq | 19,927,232 | 75,519,547 | 0.53% |
| 2025-04-02 | 3.79 | 3.81 | 3.77 | 3.78 | 3.75 | qfq | 15,079,108 | 57,112,533 | -0.26% |
| 2025-04-01 | 3.78 | 3.83 | 3.78 | 3.79 | 3.76 | qfq | 19,357,743 | 73,632,993 | 0.53% |
| 2025-03-31 | 3.82 | 3.82 | 3.74 | 3.77 | 3.74 | qfq | 26,052,186 | 98,346,974 | -1.05% |
| 2025-03-28 | 3.87 | 3.89 | 3.81 | 3.81 | 3.78 | qfq | 20,989,639 | 80,416,982 | -1.55% |
| 2025-03-27 | 3.89 | 3.92 | 3.84 | 3.87 | 3.84 | qfq | 19,012,770 | 73,765,789 | -1.02% |
| 2025-03-26 | 3.87 | 3.92 | 3.84 | 3.91 | 3.88 | qfq | 25,157,566 | 97,925,994 | 1.03% |
| 2025-03-25 | 3.86 | 3.88 | 3.83 | 3.87 | 3.84 | qfq | 19,685,904 | 75,985,595 | 0.52% |
| 2025-03-24 | 3.91 | 3.92 | 3.79 | 3.85 | 3.82 | qfq | 33,148,102 | 127,293,250 | -1.28% |
| 2025-03-21 | 3.95 | 3.97 | 3.89 | 3.90 | 3.87 | qfq | 30,566,807 | 119,985,860 | -1.27% |
| 2025-03-20 | 3.96 | 4.00 | 3.95 | 3.95 | 3.92 | qfq | 23,422,062 | 92,930,423 | -0.75% |
| 2025-03-19 | 4.00 | 4.05 | 3.97 | 3.98 | 3.95 | qfq | 29,736,300 | 118,780,482 | -1.00% |
| 2025-03-18 | 4.00 | 4.03 | 3.96 | 4.02 | 3.98 | qfq | 35,986,529 | 143,790,680 | 0.75% |
| 2025-03-17 | 3.99 | 4.03 | 3.98 | 3.99 | 3.96 | qfq | 26,799,820 | 107,285,838 | 0.00% |
| 2025-03-14 | 3.93 | 4.00 | 3.91 | 3.99 | 3.96 | qfq | 34,631,852 | 137,421,333 | 1.27% |
| 2025-03-13 | 4.01 | 4.02 | 3.90 | 3.94 | 3.91 | qfq | 37,613,479 | 148,216,278 | -1.99% |
| 2025-03-12 | 4.01 | 4.10 | 3.99 | 4.02 | 3.98 | qfq | 46,508,807 | 187,642,498 | 1.52% |
| 2025-03-11 | 3.93 | 3.96 | 3.91 | 3.96 | 3.93 | qfq | 26,002,947 | 102,378,320 | -0.25% |
| 2025-03-10 | 4.02 | 4.03 | 3.95 | 3.97 | 3.94 | qfq | 24,981,622 | 99,441,714 | -1.00% |
| 2025-03-07 | 4.09 | 4.12 | 3.96 | 4.01 | 3.97 | qfq | 46,534,578 | 187,509,888 | -1.96% |
| 2025-03-06 | 3.98 | 4.14 | 3.97 | 4.09 | 4.05 | qfq | 51,878,287 | 211,091,875 | 3.02% |
| 2025-03-05 | 3.98 | 3.98 | 3.89 | 3.97 | 3.94 | qfq | 33,345,702 | 131,210,952 | -0.25% |
| 2025-03-04 | 3.96 | 3.99 | 3.93 | 3.98 | 3.95 | qfq | 26,246,772 | 104,183,425 | 0.51% |
| 2025-03-03 | 4.01 | 4.04 | 3.94 | 3.96 | 3.93 | qfq | 38,982,912 | 155,583,563 | -1.25% |
| 2025-02-28 | 4.13 | 4.15 | 3.99 | 4.01 | 3.97 | qfq | 48,909,140 | 198,531,843 | -3.37% |
| 2025-02-27 | 4.21 | 4.26 | 4.09 | 4.15 | 4.11 | qfq | 62,199,149 | 259,005,327 | -1.89% |
| 2025-02-26 | 4.11 | 4.35 | 4.10 | 4.23 | 4.19 | qfq | 93,261,964 | 394,473,866 | 2.92% |
| 2025-02-25 | 4.10 | 4.16 | 4.08 | 4.11 | 4.07 | qfq | 43,493,129 | 179,114,656 | -0.96% |
| 2025-02-24 | 4.20 | 4.23 | 4.11 | 4.15 | 4.11 | qfq | 56,534,399 | 235,044,149 | -0.95% |
| 2025-02-21 | 4.19 | 4.21 | 4.10 | 4.19 | 4.15 | qfq | 93,897,751 | 390,335,580 | -1.18% |
| 2025-02-20 | 4.03 | 4.40 | 4.00 | 4.24 | 4.20 | qfq | 166,327,901 | 702,686,795 | 4.95% |
| 2025-02-19 | 3.89 | 4.14 | 3.87 | 4.04 | 4.00 | qfq | 94,671,533 | 378,639,423 | 3.59% |
| 2025-02-18 | 4.03 | 4.04 | 3.88 | 3.90 | 3.87 | qfq | 44,974,150 | 177,253,388 | -2.99% |
| 2025-02-17 | 3.99 | 4.05 | 3.98 | 4.02 | 3.98 | qfq | 40,273,137 | 161,610,351 | 0.50% |
| 2025-02-14 | 3.99 | 4.03 | 3.96 | 4.00 | 3.97 | qfq | 42,294,419 | 168,638,713 | -0.99% |
| 2025-02-13 | 4.10 | 4.14 | 4.02 | 4.04 | 4.00 | qfq | 66,832,835 | 271,755,520 | -2.18% |
| 2025-02-12 | 3.94 | 4.14 | 3.94 | 4.13 | 4.09 | qfq | 100,862,360 | 408,190,489 | 4.82% |
| 2025-02-11 | 4.00 | 4.02 | 3.89 | 3.94 | 3.91 | qfq | 46,915,794 | 184,581,288 | -2.23% |
| 2025-02-10 | 3.97 | 4.06 | 3.96 | 4.03 | 3.99 | qfq | 68,158,165 | 274,349,782 | 1.51% |
| 2025-02-07 | 3.96 | 4.04 | 3.92 | 3.97 | 3.94 | qfq | 66,255,020 | 263,748,943 | 0.51% |
| 2025-02-06 | 3.82 | 3.96 | 3.78 | 3.95 | 3.92 | qfq | 65,740,799 | 255,016,929 | 2.86% |
| 2025-02-05 | 3.81 | 3.90 | 3.76 | 3.84 | 3.81 | qfq | 64,942,209 | 250,322,722 | 3.23% |
| 2025-01-27 | 3.81 | 3.86 | 3.72 | 3.72 | 3.69 | qfq | 33,012,740 | 124,874,683 | -1.59% |
| 2025-01-24 | 3.73 | 3.80 | 3.70 | 3.78 | 3.75 | qfq | 29,005,235 | 108,917,365 | 1.34% |
| 2025-01-23 | 3.77 | 3.88 | 3.73 | 3.73 | 3.70 | qfq | 40,863,600 | 155,604,454 | 0.00% |
| 2025-01-22 | 3.77 | 3.78 | 3.70 | 3.73 | 3.70 | qfq | 24,722,618 | 92,316,856 | -1.06% |
| 2025-01-21 | 3.84 | 3.86 | 3.74 | 3.77 | 3.74 | qfq | 28,770,627 | 108,765,285 | -1.57% |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.83 | 3.80 | qfq | 28,991,048 | 111,665,819 | -0.26% |
| 2025-01-17 | 3.84 | 3.87 | 3.80 | 3.84 | 3.81 | qfq | 27,682,623 | 106,186,886 | -0.52% |
| 2025-01-16 | 3.85 | 3.95 | 3.82 | 3.86 | 3.83 | qfq | 39,866,265 | 154,686,758 | 0.52% |
| 2025-01-15 | 3.88 | 3.93 | 3.77 | 3.84 | 3.81 | qfq | 44,662,877 | 170,946,964 | -1.29% |
| 2025-01-14 | 3.70 | 3.89 | 3.69 | 3.89 | 3.86 | qfq | 56,338,328 | 215,299,929 | 5.42% |
| 2025-01-13 | 3.67 | 3.72 | 3.62 | 3.69 | 3.66 | qfq | 35,117,912 | 129,101,532 | 0.27% |
| 2025-01-10 | 3.75 | 3.82 | 3.68 | 3.68 | 3.65 | qfq | 48,707,837 | 183,120,419 | -1.87% |
| 2025-01-09 | 3.72 | 3.78 | 3.71 | 3.75 | 3.72 | qfq | 39,239,068 | 147,421,514 | -0.27% |
| 2025-01-08 | 3.85 | 3.85 | 3.65 | 3.76 | 3.73 | qfq | 62,501,438 | 233,079,629 | -2.34% |
| 2025-01-07 | 3.78 | 3.87 | 3.78 | 3.85 | 3.82 | qfq | 43,884,410 | 167,935,402 | 2.39% |
| 2025-01-06 | 3.86 | 3.86 | 3.72 | 3.76 | 3.73 | qfq | 49,134,292 | 185,875,741 | -1.83% |
| 2025-01-03 | 4.06 | 4.10 | 3.82 | 3.83 | 3.80 | qfq | 81,955,925 | 322,060,914 | -6.59% |
| 2025-01-02 | 4.40 | 4.41 | 4.01 | 4.10 | 4.06 | qfq | 116,508,369 | 490,395,464 | -7.87% |
| 2024-12-31 | 4.57 | 4.68 | 4.42 | 4.45 | 4.41 | qfq | 112,047,758 | 510,955,856 | -3.26% |
| 2024-12-30 | 4.40 | 4.68 | 4.35 | 4.60 | 4.56 | qfq | 126,007,815 | 571,363,191 | 3.37% |
| 2024-12-27 | 4.31 | 4.65 | 4.24 | 4.45 | 4.41 | qfq | 128,377,142 | 571,440,053 | 3.01% |
| 2024-12-26 | 4.23 | 4.41 | 4.19 | 4.32 | 4.28 | qfq | 74,195,144 | 320,375,734 | 2.13% |
| 2024-12-25 | 4.38 | 4.38 | 4.17 | 4.23 | 4.19 | qfq | 70,059,565 | 297,567,331 | -2.31% |
| 2024-12-24 | 4.25 | 4.45 | 4.16 | 4.33 | 4.29 | qfq | 107,485,764 | 461,883,432 | 4.59% |
| 2024-12-23 | 4.26 | 4.28 | 4.12 | 4.14 | 4.10 | qfq | 47,003,073 | 196,120,029 | -3.27% |
| 2024-12-20 | 4.25 | 4.32 | 4.23 | 4.28 | 4.24 | qfq | 39,216,499 | 167,750,564 | 0.00% |
| 2024-12-19 | 4.24 | 4.30 | 4.18 | 4.28 | 4.24 | qfq | 41,551,202 | 176,325,647 | -0.23% |
| 2024-12-18 | 4.28 | 4.34 | 4.27 | 4.29 | 4.25 | qfq | 38,496,684 | 165,627,211 | -0.23% |
| 2024-12-17 | 4.43 | 4.46 | 4.27 | 4.30 | 4.26 | qfq | 62,894,401 | 272,638,944 | -3.59% |
| 2024-12-16 | 4.51 | 4.54 | 4.43 | 4.46 | 4.42 | qfq | 53,049,671 | 237,477,029 | -0.89% |
| 2024-12-13 | 4.66 | 4.66 | 4.49 | 4.50 | 4.46 | qfq | 95,043,983 | 432,322,177 | -4.05% |
| 2024-12-12 | 4.63 | 4.74 | 4.55 | 4.69 | 4.65 | qfq | 105,267,237 | 487,886,296 | 0.64% |
| 2024-12-11 | 4.50 | 4.77 | 4.50 | 4.66 | 4.62 | qfq | 150,394,247 | 702,250,760 | 4.02% |
| 2024-12-10 | 4.65 | 4.68 | 4.47 | 4.48 | 4.44 | qfq | 90,387,303 | 413,766,578 | -1.10% |
| 2024-12-09 | 4.63 | 4.66 | 4.45 | 4.53 | 4.49 | qfq | 73,592,618 | 334,333,613 | -1.31% |
| 2024-12-06 | 4.54 | 4.59 | 4.41 | 4.59 | 4.55 | qfq | 94,221,010 | 426,048,958 | 0.44% |
| 2024-12-05 | 4.53 | 4.63 | 4.47 | 4.57 | 4.53 | qfq | 88,870,622 | 403,628,979 | 1.78% |
| 2024-12-04 | 4.60 | 4.64 | 4.45 | 4.49 | 4.45 | qfq | 126,349,581 | 574,192,384 | -4.47% |
| 2024-12-03 | 4.64 | 4.95 | 4.52 | 4.70 | 4.66 | qfq | 253,944,469 | 1,188,574,377 | 1.51% |
| 2024-12-02 | 4.21 | 4.63 | 4.19 | 4.63 | 4.59 | qfq | 220,875,013 | 1,004,699,733 | 9.98% |
| 2024-11-29 | 4.19 | 4.29 | 4.11 | 4.21 | 4.17 | qfq | 98,214,971 | 410,816,651 | -1.64% |
| 2024-11-28 | 4.39 | 4.55 | 4.25 | 4.28 | 4.24 | qfq | 159,003,913 | 701,136,543 | 3.38% |
| 2024-11-27 | 4.05 | 4.15 | 3.99 | 4.14 | 4.10 | qfq | 46,673,312 | 189,456,576 | 1.72% |
| 2024-11-26 | 4.13 | 4.19 | 4.05 | 4.07 | 4.03 | qfq | 43,314,350 | 178,215,290 | -2.16% |
| 2024-11-25 | 4.13 | 4.18 | 4.02 | 4.16 | 4.12 | qfq | 73,050,321 | 298,915,532 | 0.00% |
| 2024-11-22 | 4.28 | 4.40 | 4.15 | 4.16 | 4.12 | qfq | 79,046,876 | 337,945,138 | -3.26% |
| 2024-11-21 | 4.29 | 4.36 | 4.24 | 4.30 | 4.26 | qfq | 63,684,267 | 273,672,103 | 0.00% |
| 2024-11-20 | 4.26 | 4.33 | 4.22 | 4.30 | 4.26 | qfq | 60,824,082 | 260,361,896 | 0.70% |
| 2024-11-19 | 4.16 | 4.27 | 4.13 | 4.27 | 4.23 | qfq | 59,334,149 | 248,794,473 | 2.40% |
| 2024-11-18 | 4.33 | 4.37 | 4.14 | 4.17 | 4.13 | qfq | 90,940,190 | 383,208,560 | -2.57% |
| 2024-11-15 | 4.40 | 4.51 | 4.27 | 4.28 | 4.24 | qfq | 97,789,051 | 429,721,945 | -3.39% |
| 2024-11-14 | 4.81 | 4.81 | 4.40 | 4.43 | 4.39 | qfq | 159,524,605 | 723,909,287 | -8.47% |
| 2024-11-13 | 4.70 | 5.03 | 4.68 | 4.84 | 4.80 | qfq | 202,086,050 | 976,410,250 | 3.20% |
| 2024-11-12 | 4.66 | 4.80 | 4.61 | 4.69 | 4.65 | qfq | 168,880,237 | 794,669,844 | 0.86% |
| 2024-11-11 | 4.70 | 4.74 | 4.56 | 4.65 | 4.61 | qfq | 106,120,035 | 491,027,457 | 1.31% |
| 2024-11-08 | 4.72 | 4.78 | 4.57 | 4.59 | 4.55 | qfq | 135,382,102 | 631,720,396 | -2.55% |
| 2024-11-07 | 4.59 | 4.75 | 4.52 | 4.71 | 4.67 | qfq | 138,713,840 | 645,470,855 | 1.95% |
| 2024-11-06 | 4.59 | 4.87 | 4.53 | 4.62 | 4.58 | qfq | 196,313,306 | 922,355,397 | 0.87% |
| 2024-11-05 | 4.37 | 4.64 | 4.37 | 4.58 | 4.54 | qfq | 193,168,042 | 875,731,323 | 4.33% |
| 2024-11-04 | 4.35 | 4.49 | 4.31 | 4.39 | 4.35 | qfq | 228,595,412 | 1,005,400,459 | -8.16% |
| 2024-11-01 | 5.13 | 5.15 | 4.78 | 4.78 | 4.74 | qfq | 245,748,058 | 1,199,008,204 | -9.98% |
| 2024-10-31 | 5.19 | 5.57 | 4.95 | 5.31 | 5.26 | qfq | 483,576,113 | 2,551,969,314 | 4.94% |
| 2024-10-30 | 4.60 | 5.06 | 4.34 | 5.06 | 5.02 | qfq | 532,409,835 | 2,541,153,368 | 10.00% |
| 2024-10-29 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | qfq | 123,751,968 | 569,259,053 | 10.05% |
| 2024-10-28 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | qfq | 10,782,413 | 45,070,486 | 10.00% |
| 2024-10-25 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | qfq | 28,594,811 | 108,660,282 | 10.14% |
| 2024-10-24 | 3.42 | 3.50 | 3.39 | 3.45 | 3.42 | qfq | 55,194,852 | 189,442,951 | 0.29% |
| 2024-10-23 | 3.41 | 3.49 | 3.39 | 3.44 | 3.41 | qfq | 48,029,561 | 165,454,475 | 0.88% |
| 2024-10-22 | 3.37 | 3.43 | 3.34 | 3.41 | 3.38 | qfq | 38,325,487 | 130,089,859 | 1.19% |
| 2024-10-21 | 3.43 | 3.44 | 3.35 | 3.37 | 3.34 | qfq | 47,599,370 | 161,179,692 | -1.17% |
| 2024-10-18 | 3.33 | 3.47 | 3.29 | 3.41 | 3.38 | qfq | 61,986,609 | 209,579,406 | 2.71% |
| 2024-10-17 | 3.38 | 3.41 | 3.31 | 3.32 | 3.29 | qfq | 38,946,290 | 130,635,765 | -1.48% |
| 2024-10-16 | 3.30 | 3.39 | 3.29 | 3.37 | 3.34 | qfq | 35,075,413 | 117,652,618 | 1.20% |
| 2024-10-15 | 3.41 | 3.43 | 3.32 | 3.33 | 3.30 | qfq | 42,378,847 | 143,442,717 | -3.20% |
| 2024-10-14 | 3.38 | 3.45 | 3.32 | 3.44 | 3.41 | qfq | 49,080,676 | 166,693,871 | 2.08% |
| 2024-10-11 | 3.50 | 3.54 | 3.32 | 3.37 | 3.34 | qfq | 58,715,510 | 200,733,819 | -5.07% |
| 2024-10-10 | 3.72 | 3.76 | 3.48 | 3.55 | 3.52 | qfq | 88,371,098 | 317,999,421 | -1.66% |
| 2024-10-09 | 3.80 | 3.84 | 3.60 | 3.61 | 3.58 | qfq | 108,960,305 | 405,822,225 | -7.44% |
| 2024-10-08 | 3.97 | 3.97 | 3.67 | 3.90 | 3.87 | qfq | 137,242,179 | 527,419,775 | 8.03% |
| 2024-09-30 | 3.45 | 3.62 | 3.35 | 3.61 | 3.58 | qfq | 132,502,965 | 465,220,376 | 9.73% |
| 2024-09-27 | 3.20 | 3.30 | 3.18 | 3.29 | 3.26 | qfq | 42,247,921 | 136,735,714 | 3.46% |
| 2024-09-26 | 3.06 | 3.18 | 3.05 | 3.18 | 3.15 | qfq | 69,853,761 | 217,562,995 | 3.92% |
| 2024-09-25 | 3.01 | 3.16 | 3.01 | 3.06 | 3.03 | qfq | 76,340,891 | 236,309,440 | 2.68% |
| 2024-09-24 | 2.89 | 2.98 | 2.88 | 2.98 | 2.95 | qfq | 53,789,588 | 157,594,188 | 3.47% |
| 2024-09-23 | 2.86 | 2.89 | 2.84 | 2.88 | 2.85 | qfq | 24,741,371 | 70,950,526 | 0.70% |
| 2024-09-20 | 2.88 | 2.89 | 2.85 | 2.86 | 2.84 | qfq | 21,883,803 | 62,679,782 | -1.04% |
| 2024-09-19 | 2.83 | 2.89 | 2.81 | 2.89 | 2.86 | qfq | 37,080,535 | 106,169,624 | 2.12% |
| 2024-09-18 | 2.83 | 2.86 | 2.79 | 2.83 | 2.81 | qfq | 26,802,400 | 75,713,552 | 0.00% |
| 2024-09-13 | 2.90 | 2.90 | 2.83 | 2.83 | 2.81 | qfq | 37,496,227 | 107,179,894 | -2.08% |
| 2024-09-12 | 2.88 | 2.93 | 2.87 | 2.89 | 2.86 | qfq | 38,110,369 | 110,666,102 | 0.35% |
| 2024-09-11 | 2.89 | 2.95 | 2.86 | 2.88 | 2.85 | qfq | 53,354,031 | 154,600,201 | -1.37% |
| 2024-09-10 | 2.95 | 2.97 | 2.86 | 2.92 | 2.89 | qfq | 101,790,616 | 296,550,840 | -4.58% |
| 2024-09-09 | 3.51 | 3.51 | 3.06 | 3.06 | 3.03 | qfq | 143,549,250 | 449,763,809 | -10.00% |
| 2024-09-06 | 3.20 | 3.40 | 3.15 | 3.40 | 3.37 | qfq | 165,453,009 | 548,056,845 | 10.03% |
| 2024-09-05 | 2.91 | 3.11 | 2.90 | 3.09 | 3.06 | qfq | 103,402,240 | 314,372,403 | 6.19% |
| 2024-09-04 | 2.92 | 2.99 | 2.91 | 2.91 | 2.88 | qfq | 38,073,972 | 111,840,966 | -0.68% |
| 2024-09-03 | 2.94 | 2.96 | 2.91 | 2.93 | 2.90 | qfq | 32,607,500 | 95,661,138 | -0.68% |
| 2024-09-02 | 2.99 | 3.03 | 2.94 | 2.95 | 2.92 | qfq | 34,655,291 | 103,446,440 | -1.99% |
| 2024-08-30 | 2.94 | 3.05 | 2.93 | 3.01 | 2.98 | qfq | 44,993,048 | 135,004,956 | 2.03% |
| 2024-08-29 | 2.97 | 2.98 | 2.93 | 2.95 | 2.92 | qfq | 34,654,500 | 102,392,934 | -1.01% |
| 2024-08-28 | 2.98 | 3.02 | 2.97 | 2.98 | 2.95 | qfq | 29,358,100 | 87,753,581 | -0.67% |
| 2024-08-27 | 3.02 | 3.03 | 2.98 | 3.00 | 2.97 | qfq | 30,174,615 | 90,689,902 | -0.99% |
| 2024-08-26 | 3.00 | 3.04 | 2.97 | 3.03 | 3.00 | qfq | 35,698,344 | 107,475,374 | 1.00% |
| 2024-08-23 | 3.05 | 3.07 | 2.99 | 3.00 | 2.97 | qfq | 49,764,206 | 149,969,146 | -2.28% |
| 2024-08-22 | 3.10 | 3.14 | 3.05 | 3.07 | 3.04 | qfq | 52,396,689 | 161,936,786 | -0.97% |
| 2024-08-21 | 3.06 | 3.15 | 3.04 | 3.10 | 3.07 | qfq | 61,818,977 | 191,716,675 | 0.98% |
| 2024-08-20 | 3.11 | 3.13 | 3.05 | 3.07 | 3.04 | qfq | 43,917,930 | 134,988,152 | -1.60% |
| 2024-08-19 | 3.14 | 3.18 | 3.09 | 3.12 | 3.09 | qfq | 65,036,586 | 203,710,008 | -0.32% |
| 2024-08-16 | 3.24 | 3.27 | 3.12 | 3.13 | 3.10 | qfq | 89,127,570 | 283,355,988 | -4.28% |
| 2024-08-15 | 3.18 | 3.39 | 3.13 | 3.27 | 3.24 | qfq | 105,131,694 | 341,268,186 | 2.51% |
| 2024-08-14 | 3.16 | 3.24 | 3.15 | 3.19 | 3.16 | qfq | 60,021,629 | 192,241,804 | 0.63% |
| 2024-08-13 | 3.13 | 3.19 | 3.11 | 3.17 | 3.14 | qfq | 55,056,414 | 173,133,276 | -0.31% |
| 2024-08-12 | 3.19 | 3.23 | 3.15 | 3.18 | 3.15 | qfq | 63,614,013 | 202,079,705 | -0.63% |
| 2024-08-09 | 3.29 | 3.33 | 3.19 | 3.20 | 3.17 | qfq | 75,047,039 | 244,655,432 | -1.84% |
| 2024-08-08 | 3.33 | 3.37 | 3.24 | 3.26 | 3.23 | qfq | 93,147,673 | 306,533,090 | -3.83% |
| 2024-08-07 | 3.38 | 3.45 | 3.35 | 3.39 | 3.33 | qfq | 98,959,224 | 336,074,853 | 0.30% |
| 2024-08-06 | 3.60 | 3.60 | 3.38 | 3.38 | 3.32 | qfq | 187,524,281 | 642,310,617 | -10.11% |
| 2024-08-05 | 3.42 | 3.88 | 3.38 | 3.76 | 3.69 | qfq | 240,064,586 | 870,958,192 | 5.62% |
| 2024-08-02 | 3.52 | 3.74 | 3.41 | 3.56 | 3.49 | qfq | 233,425,877 | 828,179,911 | -1.39% |
| 2024-08-01 | 3.70 | 3.77 | 3.56 | 3.61 | 3.54 | qfq | 266,126,779 | 974,991,486 | -7.20% |
| 2024-07-31 | 4.71 | 4.71 | 3.85 | 3.89 | 3.82 | qfq | 399,650,514 | 1,723,816,010 | -9.11% |
| 2024-07-30 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | qfq | 20,528,088 | 87,860,217 | 10.03% |
| 2024-07-29 | 3.88 | 3.89 | 3.79 | 3.89 | 3.82 | qfq | 56,293,203 | 218,245,381 | 9.89% |
| 2024-07-26 | 3.45 | 3.54 | 3.33 | 3.54 | 3.47 | qfq | 125,403,416 | 436,846,975 | 9.94% |
| 2024-07-25 | 2.91 | 3.22 | 2.91 | 3.22 | 3.16 | qfq | 99,512,874 | 311,754,065 | 9.90% |
| 2024-07-24 | 2.94 | 2.99 | 2.92 | 2.93 | 2.87 | qfq | 26,015,447 | 76,670,879 | -1.35% |
| 2024-07-23 | 2.97 | 3.05 | 2.95 | 2.97 | 2.91 | qfq | 47,532,880 | 142,801,141 | -0.34% |
| 2024-07-22 | 2.90 | 2.98 | 2.88 | 2.98 | 2.92 | qfq | 30,396,158 | 89,713,614 | 2.41% |
| 2024-07-19 | 2.95 | 2.96 | 2.88 | 2.91 | 2.85 | qfq | 22,392,051 | 65,260,986 | -1.02% |
| 2024-07-18 | 2.90 | 2.96 | 2.85 | 2.94 | 2.88 | qfq | 24,888,375 | 72,440,770 | 0.68% |
| 2024-07-17 | 2.91 | 2.95 | 2.88 | 2.92 | 2.86 | qfq | 26,213,654 | 76,428,903 | 0.34% |
| 2024-07-16 | 2.83 | 2.92 | 2.81 | 2.91 | 2.85 | qfq | 31,640,291 | 90,956,600 | 2.83% |
| 2024-07-15 | 2.84 | 2.86 | 2.80 | 2.83 | 2.78 | qfq | 16,864,128 | 47,769,530 | -0.35% |
| 2024-07-12 | 2.81 | 2.85 | 2.80 | 2.84 | 2.79 | qfq | 21,645,630 | 61,237,099 | 1.43% |
| 2024-07-11 | 2.78 | 2.83 | 2.76 | 2.80 | 2.75 | qfq | 24,462,062 | 68,361,270 | 1.45% |
| 2024-07-10 | 2.72 | 2.80 | 2.72 | 2.76 | 2.71 | qfq | 19,377,530 | 53,667,838 | 1.47% |
| 2024-07-09 | 2.66 | 2.73 | 2.64 | 2.72 | 2.67 | qfq | 19,049,672 | 51,278,526 | 2.64% |
| 2024-07-08 | 2.69 | 2.70 | 2.63 | 2.65 | 2.60 | qfq | 11,534,111 | 30,569,297 | -1.85% |
| 2024-07-05 | 2.68 | 2.71 | 2.67 | 2.70 | 2.65 | qfq | 7,812,025 | 21,017,404 | 0.75% |
| 2024-07-04 | 2.72 | 2.74 | 2.67 | 2.68 | 2.63 | qfq | 10,292,956 | 27,793,256 | -1.83% |
| 2024-07-03 | 2.72 | 2.76 | 2.71 | 2.73 | 2.68 | qfq | 8,026,382 | 21,997,545 | 0.37% |
| 2024-07-02 | 2.70 | 2.73 | 2.69 | 2.72 | 2.67 | qfq | 9,089,355 | 24,700,441 | 0.74% |
| 2024-07-01 | 2.69 | 2.72 | 2.67 | 2.70 | 2.65 | qfq | 9,274,622 | 25,009,067 | 0.75% |
| 2024-06-28 | 2.70 | 2.72 | 2.67 | 2.68 | 2.63 | qfq | 10,138,625 | 27,377,608 | 0.00% |
| 2024-06-27 | 2.71 | 2.72 | 2.66 | 2.68 | 2.63 | qfq | 8,741,801 | 23,509,316 | -1.47% |
| 2024-06-26 | 2.65 | 2.73 | 2.64 | 2.72 | 2.67 | qfq | 11,384,081 | 30,498,548 | 2.64% |
| 2024-06-25 | 2.64 | 2.68 | 2.64 | 2.65 | 2.60 | qfq | 8,170,897 | 21,743,722 | 0.00% |
| 2024-06-24 | 2.70 | 2.70 | 2.64 | 2.65 | 2.60 | qfq | 11,835,251 | 31,547,208 | -2.21% |
| 2024-06-21 | 2.71 | 2.74 | 2.71 | 2.71 | 2.66 | qfq | 8,103,066 | 22,055,943 | 0.00% |
| 2024-06-20 | 2.78 | 2.78 | 2.70 | 2.71 | 2.66 | qfq | 11,632,598 | 31,770,148 | -1.81% |
| 2024-06-19 | 2.77 | 2.80 | 2.76 | 2.76 | 2.71 | qfq | 12,173,582 | 33,838,786 | -0.36% |
| 2024-06-18 | 2.74 | 2.78 | 2.73 | 2.77 | 2.72 | qfq | 10,022,109 | 27,682,959 | 1.09% |
| 2024-06-17 | 2.75 | 2.78 | 2.73 | 2.74 | 2.69 | qfq | 7,916,150 | 21,819,148 | -0.36% |
| 2024-06-14 | 2.73 | 2.76 | 2.71 | 2.75 | 2.70 | qfq | 11,463,550 | 31,430,973 | 0.73% |
| 2024-06-13 | 2.76 | 2.77 | 2.72 | 2.73 | 2.68 | qfq | 11,548,875 | 31,589,621 | -1.09% |
| 2024-06-12 | 2.78 | 2.79 | 2.75 | 2.76 | 2.71 | qfq | 8,785,878 | 24,311,348 | -0.36% |
| 2024-06-11 | 2.81 | 2.81 | 2.76 | 2.77 | 2.72 | qfq | 11,286,036 | 31,417,988 | -2.12% |
| 2024-06-07 | 2.75 | 2.83 | 2.75 | 2.83 | 2.78 | qfq | 15,183,494 | 42,292,805 | 3.28% |
| 2024-06-06 | 2.80 | 2.81 | 2.73 | 2.74 | 2.69 | qfq | 16,506,890 | 45,611,066 | -1.79% |
| 2024-06-05 | 2.83 | 2.83 | 2.79 | 2.79 | 2.74 | qfq | 8,961,606 | 25,180,654 | -1.41% |
| 2024-06-04 | 2.80 | 2.84 | 2.79 | 2.83 | 2.78 | qfq | 13,369,517 | 37,642,065 | 0.35% |
| 2024-06-03 | 2.88 | 2.89 | 2.81 | 2.82 | 2.77 | qfq | 21,152,223 | 60,006,699 | -2.08% |
| 2024-05-31 | 2.88 | 2.90 | 2.87 | 2.88 | 2.83 | qfq | 8,783,416 | 25,334,767 | 0.00% |
| 2024-05-30 | 2.90 | 2.92 | 2.87 | 2.88 | 2.83 | qfq | 11,838,567 | 34,183,070 | -0.69% |
| 2024-05-29 | 2.90 | 2.93 | 2.89 | 2.90 | 2.84 | qfq | 9,964,724 | 28,978,891 | -0.34% |
| 2024-05-28 | 2.94 | 2.94 | 2.90 | 2.91 | 2.85 | qfq | 8,760,424 | 25,525,316 | -0.68% |
| 2024-05-27 | 2.92 | 2.94 | 2.90 | 2.93 | 2.87 | qfq | 11,838,657 | 34,581,481 | 0.00% |
| 2024-05-24 | 2.90 | 2.96 | 2.90 | 2.93 | 2.87 | qfq | 17,545,760 | 51,533,391 | 1.03% |
| 2024-05-23 | 2.96 | 2.97 | 2.90 | 2.90 | 2.84 | qfq | 17,402,708 | 50,832,395 | -2.03% |
| 2024-05-22 | 2.96 | 2.99 | 2.95 | 2.96 | 2.90 | qfq | 12,995,305 | 38,574,989 | 0.00% |
| 2024-05-21 | 3.00 | 3.00 | 2.95 | 2.96 | 2.90 | qfq | 17,319,928 | 51,395,582 | -1.00% |
| 2024-05-20 | 2.97 | 3.00 | 2.97 | 2.99 | 2.93 | qfq | 16,123,240 | 48,177,596 | 0.34% |
| 2024-05-17 | 2.96 | 2.99 | 2.94 | 2.98 | 2.92 | qfq | 13,390,659 | 39,701,780 | 1.02% |
| 2024-05-16 | 2.95 | 2.99 | 2.95 | 2.95 | 2.89 | qfq | 16,259,150 | 48,274,908 | -1.01% |
| 2024-05-15 | 3.03 | 3.05 | 2.97 | 2.98 | 2.92 | qfq | 29,820,783 | 89,316,260 | -2.30% |
| 2024-05-14 | 2.98 | 3.15 | 2.97 | 3.05 | 2.99 | qfq | 47,756,992 | 146,379,663 | 1.33% |
| 2024-05-13 | 2.97 | 3.03 | 2.96 | 3.01 | 2.95 | qfq | 40,398,498 | 121,310,796 | 1.69% |
| 2024-05-10 | 2.95 | 2.97 | 2.93 | 2.96 | 2.90 | qfq | 16,835,259 | 49,703,152 | 0.34% |
| 2024-05-09 | 2.94 | 2.98 | 2.93 | 2.95 | 2.89 | qfq | 20,276,713 | 59,913,735 | 0.00% |
| 2024-05-08 | 2.96 | 3.00 | 2.93 | 2.95 | 2.89 | qfq | 22,791,586 | 67,509,214 | 0.00% |
| 2024-05-07 | 2.95 | 2.96 | 2.92 | 2.95 | 2.89 | qfq | 13,958,049 | 41,007,397 | -0.34% |
| 2024-05-06 | 2.92 | 2.99 | 2.92 | 2.96 | 2.90 | qfq | 25,633,215 | 75,868,022 | 1.72% |
| 2024-04-30 | 2.94 | 2.95 | 2.89 | 2.91 | 2.85 | qfq | 17,819,321 | 51,996,754 | -1.69% |
| 2024-04-29 | 2.91 | 2.97 | 2.90 | 2.96 | 2.90 | qfq | 19,435,456 | 57,249,399 | 1.72% |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.91 | 2.85 | qfq | 17,099,188 | 49,335,322 | 1.75% |
| 2024-04-25 | 2.85 | 2.87 | 2.83 | 2.86 | 2.81 | qfq | 12,699,770 | 36,277,931 | 0.35% |
| 2024-04-24 | 2.84 | 2.86 | 2.83 | 2.85 | 2.80 | qfq | 10,282,121 | 29,224,942 | 0.35% |
| 2024-04-23 | 2.85 | 2.88 | 2.83 | 2.84 | 2.79 | qfq | 13,387,452 | 38,169,490 | -0.70% |
| 2024-04-22 | 2.90 | 2.92 | 2.86 | 2.86 | 2.81 | qfq | 16,264,200 | 46,845,387 | -1.72% |
| 2024-04-19 | 2.88 | 2.95 | 2.87 | 2.91 | 2.85 | qfq | 18,999,808 | 55,487,650 | 1.04% |
| 2024-04-18 | 2.90 | 2.93 | 2.88 | 2.88 | 2.83 | qfq | 14,700,265 | 42,639,544 | -1.03% |
| 2024-04-17 | 2.86 | 2.93 | 2.86 | 2.91 | 2.85 | qfq | 22,881,594 | 66,298,430 | 1.75% |
| 2024-04-16 | 2.97 | 2.98 | 2.86 | 2.86 | 2.81 | qfq | 24,572,472 | 71,507,383 | -3.70% |
| 2024-04-15 | 2.99 | 3.01 | 2.92 | 2.97 | 2.91 | qfq | 23,393,380 | 69,501,449 | -0.67% |
| 2024-04-12 | 3.02 | 3.04 | 2.98 | 2.99 | 2.93 | qfq | 18,724,442 | 56,373,934 | -1.32% |
| 2024-04-11 | 2.99 | 3.05 | 2.97 | 3.03 | 2.97 | qfq | 26,797,885 | 80,970,797 | 1.00% |
| 2024-04-10 | 2.98 | 3.03 | 2.97 | 3.00 | 2.94 | qfq | 21,168,964 | 63,486,586 | 0.33% |
| 2024-04-09 | 2.98 | 3.01 | 2.96 | 2.99 | 2.93 | qfq | 19,736,047 | 58,988,394 | 0.00% |
| 2024-04-08 | 2.95 | 3.02 | 2.93 | 2.99 | 2.93 | qfq | 34,848,853 | 104,004,230 | 1.70% |
| 2024-04-03 | 2.93 | 2.95 | 2.91 | 2.94 | 2.88 | qfq | 15,722,213 | 46,133,631 | 0.34% |
| 2024-04-02 | 2.91 | 2.95 | 2.91 | 2.93 | 2.87 | qfq | 14,798,757 | 43,383,338 | 0.34% |
| 2024-04-01 | 2.90 | 2.92 | 2.89 | 2.92 | 2.86 | qfq | 12,244,681 | 35,637,448 | 0.69% |
| 2024-03-29 | 2.86 | 2.90 | 2.86 | 2.90 | 2.84 | qfq | 13,204,950 | 37,985,190 | 1.05% |
| 2024-03-28 | 2.87 | 2.90 | 2.85 | 2.87 | 2.82 | qfq | 12,570,032 | 36,162,649 | 0.00% |
| 2024-03-27 | 2.91 | 2.93 | 2.87 | 2.87 | 2.82 | qfq | 13,161,329 | 38,112,020 | -1.37% |
| 2024-03-26 | 2.91 | 2.92 | 2.88 | 2.91 | 2.85 | qfq | 11,844,021 | 34,366,038 | 0.34% |
| 2024-03-25 | 2.94 | 2.96 | 2.90 | 2.90 | 2.84 | qfq | 20,253,523 | 59,307,558 | -2.03% |
| 2024-03-22 | 2.99 | 3.08 | 2.94 | 2.96 | 2.90 | qfq | 24,896,833 | 74,536,166 | -0.34% |
| 2024-03-21 | 2.97 | 2.98 | 2.95 | 2.97 | 2.91 | qfq | 10,642,606 | 31,559,471 | 0.00% |
| 2024-03-20 | 2.96 | 2.98 | 2.95 | 2.97 | 2.91 | qfq | 9,379,458 | 27,794,936 | 0.34% |
| 2024-03-19 | 2.98 | 3.00 | 2.96 | 2.96 | 2.90 | qfq | 12,505,650 | 37,226,641 | -1.00% |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.99 | 2.93 | qfq | 16,740,202 | 49,730,142 | 1.36% |
| 2024-03-15 | 2.90 | 2.95 | 2.89 | 2.95 | 2.89 | qfq | 19,670,139 | 57,590,817 | 1.03% |
| 2024-03-14 | 2.91 | 2.93 | 2.89 | 2.92 | 2.86 | qfq | 12,850,909 | 37,395,383 | 0.34% |
| 2024-03-13 | 2.91 | 2.93 | 2.89 | 2.91 | 2.85 | qfq | 11,641,052 | 33,850,392 | -0.34% |
| 2024-03-12 | 2.91 | 2.94 | 2.90 | 2.92 | 2.86 | qfq | 15,276,541 | 44,593,017 | 0.34% |
| 2024-03-11 | 2.89 | 2.92 | 2.88 | 2.91 | 2.85 | qfq | 12,175,541 | 35,247,170 | 0.34% |
| 2024-03-08 | 2.89 | 2.90 | 2.87 | 2.90 | 2.84 | qfq | 8,148,925 | 23,543,487 | 0.35% |
| 2024-03-07 | 2.90 | 2.92 | 2.89 | 2.89 | 2.84 | qfq | 12,882,552 | 37,376,501 | -0.69% |
| 2024-03-06 | 2.89 | 2.93 | 2.88 | 2.91 | 2.85 | qfq | 14,231,198 | 41,322,421 | 1.04% |
| 2024-03-05 | 2.88 | 2.89 | 2.86 | 2.88 | 2.83 | qfq | 11,020,334 | 31,676,065 | -0.35% |
| 2024-03-04 | 2.92 | 2.93 | 2.88 | 2.89 | 2.84 | qfq | 11,501,425 | 33,261,457 | -1.03% |
| 2024-03-01 | 2.93 | 2.95 | 2.90 | 2.92 | 2.86 | qfq | 12,388,464 | 36,183,737 | -0.34% |
| 2024-02-29 | 2.88 | 2.94 | 2.87 | 2.93 | 2.87 | qfq | 16,482,829 | 47,900,379 | 1.38% |
| 2024-02-28 | 2.93 | 2.99 | 2.88 | 2.89 | 2.84 | qfq | 25,797,298 | 76,051,071 | -1.37% |
| 2024-02-27 | 2.88 | 2.93 | 2.88 | 2.93 | 2.87 | qfq | 13,865,275 | 40,407,370 | 1.03% |
| 2024-02-26 | 2.92 | 2.94 | 2.89 | 2.90 | 2.84 | qfq | 15,908,959 | 46,312,584 | -0.68% |
| 2024-02-23 | 2.89 | 2.93 | 2.88 | 2.92 | 2.86 | qfq | 15,132,789 | 43,868,301 | 0.69% |
| 2024-02-22 | 2.88 | 2.91 | 2.86 | 2.90 | 2.84 | qfq | 12,146,073 | 35,057,050 | 0.35% |
| 2024-02-21 | 2.87 | 2.95 | 2.85 | 2.89 | 2.84 | qfq | 19,105,274 | 55,585,670 | 0.35% |
| 2024-02-20 | 2.88 | 2.90 | 2.85 | 2.88 | 2.83 | qfq | 15,246,061 | 43,753,029 | -1.03% |
| 2024-02-19 | 2.96 | 2.98 | 2.88 | 2.91 | 2.85 | qfq | 21,358,928 | 62,243,271 | -0.34% |
| 2024-02-08 | 2.87 | 3.00 | 2.86 | 2.92 | 2.86 | qfq | 32,163,709 | 95,184,769 | 1.74% |
| 2024-02-07 | 2.78 | 2.88 | 2.77 | 2.87 | 2.82 | qfq | 27,651,512 | 78,754,842 | 3.61% |
| 2024-02-06 | 2.60 | 2.81 | 2.54 | 2.77 | 2.72 | qfq | 25,961,839 | 69,889,238 | 6.95% |
| 2024-02-05 | 2.74 | 2.74 | 2.54 | 2.59 | 2.54 | qfq | 30,124,811 | 78,971,359 | -5.13% |
| 2024-02-02 | 2.82 | 2.84 | 2.66 | 2.73 | 2.68 | qfq | 20,213,891 | 55,729,214 | -2.85% |
| 2024-02-01 | 2.84 | 2.87 | 2.78 | 2.81 | 2.76 | qfq | 14,564,324 | 41,103,668 | -1.40% |
| 2024-01-31 | 2.90 | 2.93 | 2.84 | 2.85 | 2.80 | qfq | 15,832,600 | 45,602,880 | -2.06% |
| 2024-01-30 | 2.97 | 2.99 | 2.90 | 2.91 | 2.85 | qfq | 14,167,995 | 41,844,223 | -1.69% |
| 2024-01-29 | 3.01 | 3.03 | 2.95 | 2.96 | 2.90 | qfq | 17,236,640 | 51,534,297 | -1.66% |
| 2024-01-26 | 2.99 | 3.04 | 2.98 | 3.01 | 2.95 | qfq | 20,089,023 | 60,507,750 | 0.33% |
| 2024-01-25 | 2.91 | 3.00 | 2.90 | 3.00 | 2.94 | qfq | 25,720,217 | 76,119,836 | 2.39% |
| 2024-01-24 | 2.81 | 2.93 | 2.81 | 2.93 | 2.87 | qfq | 22,466,943 | 64,697,939 | 4.27% |
| 2024-01-23 | 2.76 | 2.82 | 2.70 | 2.81 | 2.76 | qfq | 10,716,174 | 29,766,973 | 1.44% |
| 2024-01-22 | 2.89 | 2.89 | 2.74 | 2.77 | 2.72 | qfq | 15,919,462 | 44,776,710 | -4.15% |
| 2024-01-19 | 2.89 | 2.91 | 2.87 | 2.89 | 2.84 | qfq | 6,784,224 | 19,610,749 | -0.34% |
| 2024-01-18 | 2.93 | 2.93 | 2.83 | 2.90 | 2.84 | qfq | 18,523,941 | 53,271,981 | -1.02% |
| 2024-01-17 | 2.97 | 2.99 | 2.92 | 2.93 | 2.87 | qfq | 13,516,474 | 40,012,652 | -1.01% |
| 2024-01-16 | 2.98 | 3.00 | 2.94 | 2.96 | 2.90 | qfq | 11,691,550 | 34,686,778 | -1.00% |
| 2024-01-15 | 3.00 | 3.01 | 2.98 | 2.99 | 2.93 | qfq | 9,376,736 | 28,055,035 | -0.66% |
| 2024-01-12 | 2.99 | 3.03 | 2.99 | 3.01 | 2.95 | qfq | 8,891,795 | 26,798,747 | 0.33% |
| 2024-01-11 | 2.98 | 3.02 | 2.96 | 3.00 | 2.94 | qfq | 11,052,093 | 33,048,295 | 0.67% |
| 2024-01-10 | 2.97 | 2.99 | 2.94 | 2.98 | 2.92 | qfq | 10,334,144 | 30,710,225 | 0.34% |
| 2024-01-09 | 2.95 | 2.98 | 2.95 | 2.97 | 2.91 | qfq | 10,156,202 | 30,120,660 | 0.68% |
| 2024-01-08 | 2.99 | 2.99 | 2.95 | 2.95 | 2.89 | qfq | 12,379,758 | 36,754,142 | -1.34% |
| 2024-01-05 | 3.01 | 3.03 | 2.98 | 2.99 | 2.93 | qfq | 12,787,830 | 38,498,068 | -0.66% |
| 2024-01-04 | 3.02 | 3.04 | 3.00 | 3.01 | 2.95 | qfq | 8,822,159 | 26,604,047 | -0.33% |
| 2024-01-03 | 3.01 | 3.04 | 3.01 | 3.02 | 2.96 | qfq | 11,674,952 | 35,318,295 | 0.00% |
| 2024-01-02 | 3.03 | 3.05 | 3.02 | 3.02 | 2.96 | qfq | 11,223,534 | 34,066,526 | 0.00% |
| 2023-12-29 | 3.01 | 3.03 | 3.00 | 3.02 | 2.96 | qfq | 11,118,150 | 33,561,225 | 0.33% |
| 2023-12-28 | 2.97 | 3.02 | 2.95 | 3.01 | 2.95 | qfq | 10,708,824 | 32,109,658 | 1.01% |
| 2023-12-27 | 2.97 | 2.98 | 2.94 | 2.98 | 2.92 | qfq | 10,657,424 | 31,529,635 | 0.34% |
| 2023-12-26 | 2.98 | 2.99 | 2.96 | 2.97 | 2.91 | qfq | 10,719,200 | 31,903,421 | -0.34% |
| 2023-12-25 | 3.00 | 3.01 | 2.97 | 2.98 | 2.92 | qfq | 11,402,670 | 34,042,073 | -1.00% |
| 2023-12-22 | 3.03 | 3.03 | 3.00 | 3.01 | 2.95 | qfq | 14,341,247 | 43,183,744 | -0.99% |
| 2023-12-21 | 3.02 | 3.05 | 2.98 | 3.04 | 2.98 | qfq | 20,509,657 | 61,706,968 | 0.66% |
| 2023-12-20 | 3.05 | 3.07 | 3.02 | 3.02 | 2.96 | qfq | 16,669,190 | 50,697,482 | -1.31% |
| 2023-12-19 | 3.08 | 3.10 | 3.03 | 3.06 | 3.00 | qfq | 22,408,879 | 68,471,318 | -0.65% |
| 2023-12-18 | 3.13 | 3.14 | 3.08 | 3.08 | 3.02 | qfq | 26,953,967 | 83,651,770 | -1.91% |
| 2023-12-15 | 3.19 | 3.22 | 3.13 | 3.14 | 3.08 | qfq | 36,243,018 | 114,950,833 | -0.95% |
| 2023-12-14 | 3.13 | 3.19 | 3.11 | 3.17 | 3.11 | qfq | 40,375,416 | 127,547,733 | 0.96% |
| 2023-12-13 | 3.12 | 3.16 | 3.11 | 3.14 | 3.08 | qfq | 28,639,318 | 90,025,858 | 0.32% |
| 2023-12-12 | 3.10 | 3.14 | 3.07 | 3.13 | 3.07 | qfq | 28,339,242 | 87,955,305 | 0.32% |
| 2023-12-11 | 3.10 | 3.12 | 3.05 | 3.12 | 3.06 | qfq | 31,464,049 | 97,234,454 | 0.97% |
| 2023-12-08 | 3.07 | 3.13 | 3.06 | 3.09 | 3.03 | qfq | 30,870,099 | 95,722,288 | 0.65% |
| 2023-12-07 | 3.06 | 3.08 | 3.05 | 3.07 | 3.01 | qfq | 13,203,069 | 40,463,387 | 0.33% |
| 2023-12-06 | 3.06 | 3.07 | 3.05 | 3.06 | 3.00 | qfq | 12,285,111 | 37,577,227 | 0.33% |
| 2023-12-05 | 3.10 | 3.10 | 3.05 | 3.05 | 2.99 | qfq | 17,567,400 | 54,020,712 | -1.93% |
| 2023-12-04 | 3.11 | 3.11 | 3.08 | 3.11 | 3.05 | qfq | 13,088,932 | 40,551,956 | 0.32% |
| 2023-12-01 | 3.08 | 3.11 | 3.07 | 3.10 | 3.04 | qfq | 14,873,178 | 46,028,454 | 0.32% |
| 2023-11-30 | 3.06 | 3.11 | 3.05 | 3.09 | 3.03 | qfq | 19,011,210 | 58,658,788 | 0.98% |
| 2023-11-29 | 3.10 | 3.10 | 3.05 | 3.06 | 3.00 | qfq | 15,472,504 | 47,557,438 | -1.61% |
| 2023-11-28 | 3.08 | 3.11 | 3.07 | 3.11 | 3.05 | qfq | 15,456,934 | 47,782,576 | 0.65% |
| 2023-11-27 | 3.10 | 3.11 | 3.07 | 3.09 | 3.03 | qfq | 16,505,440 | 50,992,758 | -0.64% |
| 2023-11-24 | 3.13 | 3.14 | 3.09 | 3.11 | 3.05 | qfq | 22,569,652 | 70,271,170 | -0.64% |
| 2023-11-23 | 3.13 | 3.14 | 3.11 | 3.13 | 3.07 | qfq | 22,103,879 | 69,024,325 | 0.32% |
| 2023-11-22 | 3.15 | 3.16 | 3.11 | 3.12 | 3.06 | qfq | 25,725,980 | 80,650,549 | -1.27% |
| 2023-11-21 | 3.16 | 3.19 | 3.14 | 3.16 | 3.10 | qfq | 33,995,355 | 107,649,827 | 0.32% |
| 2023-11-20 | 3.16 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 59,272,321 | 187,441,879 | -1.25% |
| 2023-11-17 | 3.04 | 3.37 | 3.04 | 3.19 | 3.13 | qfq | 84,790,343 | 272,247,585 | 4.25% |
| 2023-11-16 | 3.08 | 3.08 | 3.05 | 3.06 | 3.00 | qfq | 12,135,383 | 37,201,756 | -0.97% |
| 2023-11-15 | 3.08 | 3.10 | 3.07 | 3.09 | 3.03 | qfq | 12,496,588 | 38,559,213 | 0.32% |
| 2023-11-14 | 3.08 | 3.09 | 3.06 | 3.08 | 3.02 | qfq | 15,860,832 | 48,729,711 | -0.32% |
| 2023-11-13 | 3.07 | 3.11 | 3.05 | 3.09 | 3.03 | qfq | 23,822,042 | 73,235,165 | 0.32% |
| 2023-11-10 | 3.02 | 3.09 | 3.01 | 3.08 | 3.02 | qfq | 33,290,852 | 101,683,997 | 1.65% |
| 2023-11-09 | 3.04 | 3.05 | 3.02 | 3.03 | 2.97 | qfq | 15,410,933 | 46,745,094 | -0.33% |
| 2023-11-08 | 3.05 | 3.07 | 3.03 | 3.04 | 2.98 | qfq | 14,208,610 | 43,306,835 | -0.65% |
| 2023-11-07 | 3.06 | 3.07 | 3.03 | 3.06 | 3.00 | qfq | 18,674,968 | 56,991,658 | -0.33% |
| 2023-11-06 | 3.05 | 3.07 | 3.04 | 3.07 | 3.01 | qfq | 28,748,644 | 87,885,558 | 0.99% |
| 2023-11-03 | 3.02 | 3.07 | 3.01 | 3.04 | 2.98 | qfq | 24,472,683 | 74,505,813 | 1.00% |
| 2023-11-02 | 3.02 | 3.04 | 3.00 | 3.01 | 2.95 | qfq | 27,331,424 | 82,411,028 | -0.66% |
| 2023-11-01 | 3.07 | 3.08 | 3.02 | 3.03 | 2.97 | qfq | 31,082,166 | 94,466,228 | -0.98% |
| 2023-10-31 | 3.21 | 3.22 | 3.05 | 3.06 | 3.00 | qfq | 47,088,950 | 145,470,343 | -5.56% |
| 2023-10-30 | 3.23 | 3.25 | 3.22 | 3.24 | 3.18 | qfq | 12,787,557 | 41,394,314 | 0.00% |
| 2023-10-27 | 3.21 | 3.25 | 3.19 | 3.24 | 3.18 | qfq | 14,565,993 | 47,051,036 | 0.93% |
| 2023-10-26 | 3.18 | 3.22 | 3.16 | 3.21 | 3.15 | qfq | 13,774,266 | 43,903,992 | 0.63% |
| 2023-10-25 | 3.14 | 3.21 | 3.14 | 3.19 | 3.13 | qfq | 18,415,536 | 58,679,010 | 2.24% |
| 2023-10-24 | 3.04 | 3.14 | 3.04 | 3.12 | 3.06 | qfq | 14,918,100 | 46,213,502 | 2.97% |
| 2023-10-23 | 3.13 | 3.13 | 3.00 | 3.03 | 2.97 | qfq | 20,168,567 | 61,740,288 | -3.19% |
| 2023-10-20 | 3.11 | 3.18 | 3.09 | 3.13 | 3.07 | qfq | 14,607,303 | 45,868,204 | 0.00% |
| 2023-10-19 | 3.12 | 3.18 | 3.08 | 3.13 | 3.07 | qfq | 15,932,451 | 49,990,425 | -0.32% |
| 2023-10-18 | 3.19 | 3.21 | 3.13 | 3.14 | 3.08 | qfq | 13,135,930 | 41,518,136 | -2.18% |
| 2023-10-17 | 3.21 | 3.25 | 3.20 | 3.21 | 3.15 | qfq | 12,646,671 | 40,717,580 | -0.31% |
| 2023-10-16 | 3.18 | 3.23 | 3.17 | 3.22 | 3.16 | qfq | 17,594,920 | 56,398,720 | 1.58% |
| 2023-10-13 | 3.20 | 3.21 | 3.17 | 3.17 | 3.11 | qfq | 10,139,138 | 32,264,796 | -1.25% |
| 2023-10-12 | 3.20 | 3.23 | 3.19 | 3.21 | 3.15 | qfq | 11,625,445 | 37,322,681 | 0.63% |
| 2023-10-11 | 3.24 | 3.26 | 3.18 | 3.19 | 3.13 | qfq | 15,768,179 | 50,522,341 | -0.93% |
| 2023-10-10 | 3.25 | 3.28 | 3.22 | 3.22 | 3.16 | qfq | 12,480,900 | 40,471,812 | -0.62% |
| 2023-10-09 | 3.27 | 3.28 | 3.22 | 3.24 | 3.18 | qfq | 16,300,774 | 52,824,842 | -0.92% |
| 2023-09-28 | 3.28 | 3.30 | 3.25 | 3.27 | 3.21 | qfq | 11,740,046 | 38,425,412 | 0.00% |
| 2023-09-27 | 3.27 | 3.31 | 3.25 | 3.27 | 3.21 | qfq | 12,378,132 | 40,612,830 | 0.00% |
| 2023-09-26 | 3.29 | 3.30 | 3.26 | 3.27 | 3.21 | qfq | 9,988,921 | 32,727,087 | -0.61% |
| 2023-09-25 | 3.29 | 3.33 | 3.28 | 3.29 | 3.23 | qfq | 13,112,979 | 43,266,419 | -0.60% |
| 2023-09-22 | 3.28 | 3.33 | 3.26 | 3.31 | 3.25 | qfq | 17,758,368 | 58,444,297 | 0.91% |
| 2023-09-21 | 3.31 | 3.33 | 3.28 | 3.28 | 3.22 | qfq | 13,124,500 | 43,257,731 | -0.91% |
| 2023-09-20 | 3.35 | 3.35 | 3.31 | 3.31 | 3.25 | qfq | 11,563,830 | 38,439,232 | -1.49% |
| 2023-09-19 | 3.33 | 3.36 | 3.31 | 3.36 | 3.30 | qfq | 14,648,288 | 49,038,407 | 0.60% |
| 2023-09-18 | 3.35 | 3.36 | 3.30 | 3.34 | 3.28 | qfq | 17,002,030 | 56,482,209 | -0.30% |
| 2023-09-15 | 3.40 | 3.40 | 3.34 | 3.35 | 3.29 | qfq | 19,714,419 | 66,421,743 | -1.47% |
| 2023-09-14 | 3.34 | 3.41 | 3.31 | 3.40 | 3.34 | qfq | 33,298,384 | 112,823,273 | 2.41% |
| 2023-09-13 | 3.29 | 3.36 | 3.28 | 3.32 | 3.26 | qfq | 18,707,893 | 62,279,349 | 0.61% |
| 2023-09-12 | 3.32 | 3.33 | 3.29 | 3.30 | 3.24 | qfq | 10,394,445 | 34,373,402 | 0.00% |
| 2023-09-11 | 3.27 | 3.31 | 3.25 | 3.30 | 3.24 | qfq | 13,489,045 | 44,304,799 | 0.92% |
| 2023-09-08 | 3.26 | 3.30 | 3.26 | 3.27 | 3.21 | qfq | 9,950,050 | 32,604,051 | 0.00% |
| 2023-09-07 | 3.29 | 3.31 | 3.26 | 3.27 | 3.21 | qfq | 13,637,502 | 44,722,033 | -0.91% |
| 2023-09-06 | 3.34 | 3.34 | 3.29 | 3.30 | 3.24 | qfq | 12,441,915 | 41,117,998 | -1.20% |
| 2023-09-05 | 3.39 | 3.39 | 3.32 | 3.34 | 3.28 | qfq | 16,495,054 | 55,111,711 | -1.47% |
| 2023-09-04 | 3.29 | 3.40 | 3.29 | 3.39 | 3.33 | qfq | 25,232,623 | 84,867,702 | 3.04% |
| 2023-09-01 | 3.29 | 3.31 | 3.25 | 3.29 | 3.23 | qfq | 17,029,031 | 55,880,327 | 0.61% |
| 2023-08-31 | 3.36 | 3.40 | 3.27 | 3.27 | 3.21 | qfq | 25,007,662 | 82,615,342 | -1.80% |
| 2023-08-30 | 3.46 | 3.48 | 3.33 | 3.33 | 3.27 | qfq | 28,369,963 | 95,904,323 | -4.03% |
| 2023-08-29 | 3.46 | 3.49 | 3.41 | 3.47 | 3.40 | qfq | 23,955,751 | 82,777,822 | 0.00% |
| 2023-08-28 | 3.55 | 3.57 | 3.46 | 3.47 | 3.40 | qfq | 38,866,468 | 136,962,236 | 2.66% |
| 2023-08-25 | 3.33 | 3.45 | 3.32 | 3.38 | 3.32 | qfq | 25,368,902 | 86,254,544 | 1.20% |
| 2023-08-24 | 3.36 | 3.39 | 3.33 | 3.34 | 3.28 | qfq | 11,411,250 | 38,221,562 | -0.30% |
| 2023-08-23 | 3.37 | 3.40 | 3.35 | 3.35 | 3.29 | qfq | 12,289,656 | 41,494,022 | -0.30% |
| 2023-08-22 | 3.41 | 3.44 | 3.32 | 3.36 | 3.30 | qfq | 19,359,191 | 65,152,671 | -2.04% |
| 2023-08-21 | 3.40 | 3.48 | 3.39 | 3.43 | 3.36 | qfq | 17,854,330 | 61,303,368 | 0.59% |
| 2023-08-18 | 3.42 | 3.46 | 3.40 | 3.41 | 3.35 | qfq | 13,470,590 | 46,192,022 | -1.16% |
| 2023-08-17 | 3.41 | 3.45 | 3.38 | 3.45 | 3.36 | qfq | 12,088,760 | 41,282,209 | 0.88% |
| 2023-08-16 | 3.42 | 3.44 | 3.39 | 3.42 | 3.33 | qfq | 11,357,555 | 38,766,139 | -0.29% |
| 2023-08-15 | 3.42 | 3.45 | 3.40 | 3.43 | 3.34 | qfq | 13,874,404 | 47,540,914 | 0.59% |
| 2023-08-14 | 3.40 | 3.44 | 3.37 | 3.41 | 3.32 | qfq | 14,317,322 | 48,679,137 | 0.00% |
| 2023-08-11 | 3.51 | 3.51 | 3.40 | 3.41 | 3.32 | qfq | 24,624,113 | 84,895,747 | -3.13% |
| 2023-08-10 | 3.43 | 3.52 | 3.43 | 3.52 | 3.42 | qfq | 23,478,595 | 82,056,049 | 2.62% |
| 2023-08-09 | 3.46 | 3.47 | 3.43 | 3.43 | 3.34 | qfq | 12,775,402 | 43,997,322 | -1.44% |
| 2023-08-08 | 3.51 | 3.53 | 3.45 | 3.48 | 3.38 | qfq | 15,256,055 | 53,066,867 | -0.57% |
| 2023-08-07 | 3.54 | 3.55 | 3.48 | 3.50 | 3.40 | qfq | 16,534,220 | 57,966,990 | -1.13% |
| 2023-08-04 | 3.57 | 3.58 | 3.53 | 3.54 | 3.44 | qfq | 16,993,331 | 60,387,175 | -0.28% |
| 2023-08-03 | 3.55 | 3.57 | 3.51 | 3.55 | 3.45 | qfq | 15,345,900 | 54,205,564 | 0.00% |
| 2023-08-02 | 3.58 | 3.58 | 3.53 | 3.55 | 3.45 | qfq | 19,048,727 | 67,579,154 | -0.28% |
| 2023-08-01 | 3.53 | 3.57 | 3.52 | 3.56 | 3.46 | qfq | 22,270,846 | 79,023,913 | 0.56% |
| 2023-07-31 | 3.50 | 3.55 | 3.49 | 3.54 | 3.44 | qfq | 18,894,400 | 66,637,461 | 1.14% |
| 2023-07-28 | 3.44 | 3.51 | 3.44 | 3.50 | 3.40 | qfq | 20,267,652 | 70,555,161 | 0.86% |
| 2023-07-27 | 3.48 | 3.50 | 3.45 | 3.47 | 3.37 | qfq | 11,873,265 | 41,273,190 | 0.00% |
| 2023-07-26 | 3.46 | 3.47 | 3.44 | 3.47 | 3.37 | qfq | 12,418,028 | 42,938,649 | 0.29% |
| 2023-07-25 | 3.43 | 3.49 | 3.42 | 3.46 | 3.36 | qfq | 19,460,263 | 67,359,040 | 1.47% |
| 2023-07-24 | 3.41 | 3.43 | 3.40 | 3.41 | 3.32 | qfq | 13,407,959 | 45,765,146 | -0.29% |
| 2023-07-21 | 3.39 | 3.44 | 3.39 | 3.42 | 3.33 | qfq | 16,692,729 | 57,099,322 | 0.29% |
| 2023-07-20 | 3.47 | 3.50 | 3.39 | 3.41 | 3.32 | qfq | 20,902,907 | 71,885,710 | -2.01% |
| 2023-07-19 | 3.43 | 3.49 | 3.42 | 3.48 | 3.38 | qfq | 24,693,528 | 85,583,849 | 1.16% |
| 2023-07-18 | 3.40 | 3.46 | 3.38 | 3.44 | 3.35 | qfq | 28,979,983 | 99,163,601 | 2.38% |
| 2023-07-17 | 3.32 | 3.36 | 3.31 | 3.36 | 3.27 | qfq | 16,761,400 | 55,931,373 | 0.30% |