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
城投控股600649.SH
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）23,386,955
成交额（元）85,860,660
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-09 | 2023-08-16 | cash_dividend | 0.11 | — | — | — | 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 | 3.69 | 3.76 | 3.60 | 3.60 | 3.60 | qfq | 23,386,955 | 85,860,660 | -2.44% |
| 2026-07-16 | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 21,609,001 | 79,364,134 | 1.10% |
| 2026-07-15 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | qfq | 19,397,683 | 70,329,404 | 2.53% |
| 2026-07-14 | 3.52 | 3.59 | 3.50 | 3.56 | 3.56 | qfq | 16,511,965 | 58,647,514 | 1.42% |
| 2026-07-13 | 3.53 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 18,597,449 | 65,614,313 | -1.68% |
| 2026-07-10 | 3.47 | 3.63 | 3.40 | 3.57 | 3.57 | qfq | 26,343,268 | 93,476,740 | 2.88% |
| 2026-07-09 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 18,049,658 | 63,155,720 | -1.70% |
| 2026-07-08 | 3.52 | 3.58 | 3.49 | 3.53 | 3.53 | qfq | 14,051,626 | 49,599,503 | -0.28% |
| 2026-07-07 | 3.62 | 3.63 | 3.52 | 3.54 | 3.50 | qfq | 13,564,893 | 48,187,041 | -2.48% |
| 2026-07-06 | 3.59 | 3.63 | 3.54 | 3.63 | 3.59 | qfq | 18,978,942 | 68,145,405 | 1.40% |
| 2026-07-03 | 3.55 | 3.61 | 3.54 | 3.58 | 3.54 | qfq | 15,975,594 | 57,047,487 | 0.85% |
| 2026-07-02 | 3.56 | 3.62 | 3.49 | 3.55 | 3.51 | qfq | 19,645,335 | 69,722,580 | 0.28% |
| 2026-07-01 | 3.44 | 3.60 | 3.43 | 3.54 | 3.50 | qfq | 21,950,370 | 77,406,243 | 2.61% |
| 2026-06-30 | 3.48 | 3.48 | 3.39 | 3.45 | 3.41 | qfq | 13,979,092 | 47,987,234 | -0.58% |
| 2026-06-29 | 3.47 | 3.51 | 3.37 | 3.47 | 3.43 | qfq | 18,388,100 | 63,443,613 | -0.29% |
| 2026-06-26 | 3.50 | 3.55 | 3.46 | 3.48 | 3.44 | qfq | 18,152,306 | 63,522,739 | -0.57% |
| 2026-06-25 | 3.48 | 3.54 | 3.44 | 3.50 | 3.46 | qfq | 16,086,032 | 56,107,766 | 0.29% |
| 2026-06-24 | 3.63 | 3.64 | 3.48 | 3.49 | 3.45 | qfq | 21,107,746 | 74,459,106 | -3.59% |
| 2026-06-23 | 3.57 | 3.68 | 3.56 | 3.62 | 3.58 | qfq | 16,561,321 | 60,264,311 | 1.12% |
| 2026-06-22 | 3.56 | 3.60 | 3.46 | 3.58 | 3.54 | qfq | 19,205,141 | 67,778,873 | 0.00% |
| 2026-06-18 | 3.63 | 3.66 | 3.55 | 3.58 | 3.54 | qfq | 18,267,536 | 65,774,274 | 0.00% |
| 2026-06-17 | 3.61 | 3.62 | 3.55 | 3.58 | 3.54 | qfq | 14,839,574 | 53,114,867 | -1.10% |
| 2026-06-16 | 3.68 | 3.68 | 3.61 | 3.62 | 3.58 | qfq | 13,793,532 | 50,074,363 | -1.90% |
| 2026-06-15 | 3.70 | 3.75 | 3.65 | 3.69 | 3.65 | qfq | 16,840,687 | 62,260,979 | 0.00% |
| 2026-06-12 | 3.64 | 3.71 | 3.63 | 3.69 | 3.65 | qfq | 15,295,024 | 56,132,101 | 1.37% |
| 2026-06-11 | 3.64 | 3.68 | 3.60 | 3.64 | 3.60 | qfq | 12,872,277 | 46,710,480 | -0.55% |
| 2026-06-10 | 3.60 | 3.67 | 3.56 | 3.66 | 3.62 | qfq | 20,855,853 | 75,318,230 | 1.39% |
| 2026-06-09 | 3.64 | 3.65 | 3.55 | 3.61 | 3.57 | qfq | 19,811,702 | 71,166,777 | -0.82% |
| 2026-06-08 | 3.68 | 3.78 | 3.58 | 3.64 | 3.60 | qfq | 28,111,063 | 103,035,355 | -2.93% |
| 2026-06-05 | 3.74 | 3.83 | 3.74 | 3.75 | 3.71 | qfq | 17,271,848 | 65,292,842 | 0.27% |
| 2026-06-04 | 3.76 | 3.84 | 3.72 | 3.74 | 3.70 | qfq | 17,719,029 | 66,921,948 | -0.80% |
| 2026-06-03 | 3.88 | 3.89 | 3.75 | 3.77 | 3.73 | qfq | 25,622,497 | 96,988,075 | -3.08% |
| 2026-06-02 | 4.02 | 4.03 | 3.83 | 3.89 | 3.85 | qfq | 34,096,483 | 133,599,869 | -2.26% |
| 2026-06-01 | 3.88 | 4.02 | 3.85 | 3.98 | 3.94 | qfq | 25,013,609 | 99,045,090 | 1.53% |
| 2026-05-29 | 3.83 | 4.04 | 3.83 | 3.92 | 3.88 | qfq | 32,294,894 | 127,472,637 | 2.89% |
| 2026-05-28 | 3.84 | 3.89 | 3.76 | 3.81 | 3.77 | qfq | 14,552,947 | 55,766,776 | -0.78% |
| 2026-05-27 | 3.93 | 3.93 | 3.80 | 3.84 | 3.80 | qfq | 15,065,844 | 57,955,058 | -2.04% |
| 2026-05-26 | 3.88 | 3.94 | 3.86 | 3.92 | 3.88 | qfq | 19,481,805 | 75,872,912 | 0.77% |
| 2026-05-25 | 3.83 | 3.90 | 3.81 | 3.89 | 3.85 | qfq | 18,145,917 | 70,124,116 | 1.57% |
| 2026-05-22 | 3.88 | 3.89 | 3.81 | 3.83 | 3.79 | qfq | 14,755,346 | 56,837,582 | -0.52% |
| 2026-05-21 | 3.97 | 3.99 | 3.84 | 3.85 | 3.81 | qfq | 23,620,039 | 92,392,360 | -2.78% |
| 2026-05-20 | 4.04 | 4.05 | 3.94 | 3.96 | 3.92 | qfq | 19,257,380 | 76,351,657 | -2.46% |
| 2026-05-19 | 4.03 | 4.08 | 4.01 | 4.06 | 4.01 | qfq | 15,713,112 | 63,565,408 | 1.25% |
| 2026-05-18 | 4.10 | 4.11 | 3.99 | 4.01 | 3.96 | qfq | 23,739,488 | 95,565,300 | -2.43% |
| 2026-05-15 | 4.21 | 4.22 | 4.08 | 4.11 | 4.06 | qfq | 28,782,314 | 119,210,727 | -2.38% |
| 2026-05-14 | 4.35 | 4.36 | 4.20 | 4.21 | 4.16 | qfq | 27,876,364 | 118,550,536 | -2.77% |
| 2026-05-13 | 4.40 | 4.41 | 4.31 | 4.33 | 4.28 | qfq | 28,520,631 | 123,659,776 | -1.81% |
| 2026-05-12 | 4.40 | 4.49 | 4.31 | 4.41 | 4.36 | qfq | 41,021,959 | 180,818,199 | 0.23% |
| 2026-05-11 | 4.36 | 4.47 | 4.34 | 4.40 | 4.35 | qfq | 39,376,768 | 173,329,641 | 1.15% |
| 2026-05-08 | 4.25 | 4.37 | 4.25 | 4.35 | 4.30 | qfq | 32,052,738 | 139,032,901 | 1.87% |
| 2026-05-07 | 4.30 | 4.32 | 4.25 | 4.27 | 4.22 | qfq | 23,525,649 | 100,551,224 | -0.70% |
| 2026-05-06 | 4.29 | 4.34 | 4.24 | 4.30 | 4.25 | qfq | 33,711,522 | 144,831,690 | 0.70% |
| 2026-04-30 | 4.24 | 4.31 | 4.19 | 4.27 | 4.22 | qfq | 29,854,400 | 126,973,886 | 0.00% |
| 2026-04-29 | 4.20 | 4.29 | 4.18 | 4.27 | 4.22 | qfq | 25,008,803 | 106,399,382 | 2.15% |
| 2026-04-28 | 4.15 | 4.21 | 4.14 | 4.18 | 4.13 | qfq | 18,479,722 | 77,157,402 | 0.48% |
| 2026-04-27 | 4.15 | 4.18 | 4.11 | 4.16 | 4.11 | qfq | 20,496,910 | 84,959,645 | 0.00% |
| 2026-04-24 | 4.24 | 4.24 | 4.13 | 4.16 | 4.11 | qfq | 26,840,876 | 112,055,422 | -1.89% |
| 2026-04-23 | 4.28 | 4.30 | 4.22 | 4.24 | 4.19 | qfq | 26,075,510 | 110,734,786 | -1.17% |
| 2026-04-22 | 4.30 | 4.31 | 4.25 | 4.29 | 4.24 | qfq | 18,264,112 | 78,205,379 | -0.23% |
| 2026-04-21 | 4.33 | 4.35 | 4.27 | 4.30 | 4.25 | qfq | 21,598,349 | 92,823,129 | -0.69% |
| 2026-04-20 | 4.39 | 4.40 | 4.31 | 4.33 | 4.28 | qfq | 32,812,970 | 142,272,527 | -2.04% |
| 2026-04-17 | 4.42 | 4.48 | 4.40 | 4.42 | 4.37 | qfq | 35,989,009 | 159,621,199 | 0.68% |
| 2026-04-16 | 4.34 | 4.41 | 4.34 | 4.39 | 4.34 | qfq | 28,820,456 | 126,341,205 | 1.15% |
| 2026-04-15 | 4.39 | 4.41 | 4.33 | 4.34 | 4.29 | qfq | 26,841,804 | 116,952,777 | -1.36% |
| 2026-04-14 | 4.30 | 4.41 | 4.30 | 4.40 | 4.35 | qfq | 45,076,370 | 195,998,611 | 2.33% |
| 2026-04-13 | 4.25 | 4.31 | 4.23 | 4.30 | 4.25 | qfq | 29,411,471 | 125,971,298 | 0.94% |
| 2026-04-10 | 4.27 | 4.33 | 4.25 | 4.26 | 4.21 | qfq | 23,173,931 | 99,456,057 | 0.47% |
| 2026-04-09 | 4.32 | 4.32 | 4.24 | 4.24 | 4.19 | qfq | 24,260,418 | 103,627,558 | -2.30% |
| 2026-04-08 | 4.28 | 4.36 | 4.27 | 4.34 | 4.29 | qfq | 33,117,780 | 143,093,795 | 2.84% |
| 2026-04-07 | 4.25 | 4.29 | 4.21 | 4.22 | 4.17 | qfq | 21,636,232 | 91,752,966 | -0.94% |
| 2026-04-03 | 4.35 | 4.37 | 4.25 | 4.26 | 4.21 | qfq | 22,682,014 | 97,318,948 | -2.07% |
| 2026-04-02 | 4.43 | 4.43 | 4.27 | 4.35 | 4.30 | qfq | 46,529,278 | 202,117,694 | -2.90% |
| 2026-04-01 | 4.48 | 4.52 | 4.42 | 4.48 | 4.43 | qfq | 26,818,517 | 119,929,138 | 1.13% |
| 2026-03-31 | 4.48 | 4.57 | 4.42 | 4.43 | 4.38 | qfq | 26,326,973 | 118,328,878 | -1.56% |
| 2026-03-30 | 4.48 | 4.51 | 4.34 | 4.50 | 4.45 | qfq | 37,977,809 | 168,451,160 | -1.10% |
| 2026-03-27 | 4.48 | 4.71 | 4.46 | 4.55 | 4.50 | qfq | 44,429,311 | 203,575,696 | 1.11% |
| 2026-03-26 | 4.49 | 4.57 | 4.48 | 4.50 | 4.45 | qfq | 26,325,348 | 119,056,538 | -0.22% |
| 2026-03-25 | 4.45 | 4.54 | 4.43 | 4.51 | 4.46 | qfq | 29,468,816 | 132,264,757 | 1.35% |
| 2026-03-24 | 4.41 | 4.46 | 4.34 | 4.45 | 4.40 | qfq | 29,246,233 | 129,048,260 | 2.06% |
| 2026-03-23 | 4.48 | 4.53 | 4.33 | 4.36 | 4.31 | qfq | 51,992,227 | 230,164,679 | -3.96% |
| 2026-03-20 | 4.63 | 4.68 | 4.53 | 4.54 | 4.49 | qfq | 34,363,979 | 157,771,066 | -1.52% |
| 2026-03-19 | 4.73 | 4.77 | 4.58 | 4.61 | 4.56 | qfq | 47,772,156 | 222,458,555 | -3.56% |
| 2026-03-18 | 4.96 | 4.97 | 4.76 | 4.78 | 4.73 | qfq | 66,095,381 | 318,954,461 | -4.40% |
| 2026-03-17 | 4.96 | 5.15 | 4.95 | 5.00 | 4.94 | qfq | 86,143,139 | 434,905,832 | 1.21% |
| 2026-03-16 | 4.90 | 5.07 | 4.89 | 4.94 | 4.88 | qfq | 50,826,147 | 252,087,961 | 1.23% |
| 2026-03-13 | 4.84 | 5.01 | 4.83 | 4.88 | 4.82 | qfq | 51,405,262 | 253,472,840 | 0.62% |
| 2026-03-12 | 4.83 | 4.89 | 4.80 | 4.85 | 4.80 | qfq | 34,623,115 | 167,969,201 | 0.21% |
| 2026-03-11 | 4.81 | 4.87 | 4.72 | 4.84 | 4.79 | qfq | 49,276,104 | 237,093,959 | 0.83% |
| 2026-03-10 | 4.86 | 4.89 | 4.78 | 4.80 | 4.75 | qfq | 45,866,930 | 221,110,472 | -0.83% |
| 2026-03-09 | 4.79 | 4.85 | 4.72 | 4.84 | 4.79 | qfq | 44,066,739 | 210,429,942 | 0.21% |
| 2026-03-06 | 4.74 | 4.85 | 4.72 | 4.83 | 4.78 | qfq | 46,420,701 | 222,856,092 | 1.47% |
| 2026-03-05 | 4.80 | 4.82 | 4.72 | 4.76 | 4.71 | qfq | 40,603,907 | 193,383,313 | 0.21% |
| 2026-03-04 | 4.75 | 4.85 | 4.69 | 4.75 | 4.70 | qfq | 44,514,705 | 211,783,642 | -0.84% |
| 2026-03-03 | 4.99 | 5.02 | 4.78 | 4.79 | 4.74 | qfq | 73,220,513 | 355,753,632 | -3.82% |
| 2026-03-02 | 5.07 | 5.08 | 4.93 | 4.98 | 4.92 | qfq | 78,217,264 | 391,435,991 | -3.68% |
| 2026-02-27 | 5.24 | 5.29 | 5.15 | 5.17 | 5.11 | qfq | 96,213,329 | 499,330,027 | -2.27% |
| 2026-02-26 | 5.65 | 5.77 | 5.23 | 5.29 | 5.23 | qfq | 185,749,191 | 1,007,038,443 | -6.04% |
| 2026-02-25 | 5.22 | 5.63 | 5.22 | 5.63 | 5.57 | qfq | 99,366,871 | 556,305,343 | 9.96% |
| 2026-02-24 | 5.19 | 5.24 | 5.09 | 5.12 | 5.06 | qfq | 52,069,853 | 268,097,584 | -0.19% |
| 2026-02-13 | 5.27 | 5.32 | 5.11 | 5.13 | 5.07 | qfq | 53,424,947 | 277,019,199 | -2.84% |
| 2026-02-12 | 5.29 | 5.43 | 5.26 | 5.28 | 5.22 | qfq | 50,249,273 | 267,809,738 | 0.00% |
| 2026-02-11 | 5.31 | 5.36 | 5.25 | 5.28 | 5.22 | qfq | 41,519,117 | 220,246,901 | -0.75% |
| 2026-02-10 | 5.46 | 5.46 | 5.29 | 5.32 | 5.26 | qfq | 54,261,137 | 289,450,369 | -2.74% |
| 2026-02-09 | 5.51 | 5.59 | 5.40 | 5.47 | 5.41 | qfq | 75,010,252 | 410,999,567 | -0.18% |
| 2026-02-06 | 5.58 | 5.68 | 5.48 | 5.48 | 5.42 | qfq | 70,207,238 | 390,341,523 | -2.84% |
| 2026-02-05 | 5.52 | 5.78 | 5.46 | 5.64 | 5.58 | qfq | 106,503,170 | 598,013,239 | 1.62% |
| 2026-02-04 | 5.15 | 5.65 | 5.09 | 5.55 | 5.49 | qfq | 144,333,765 | 778,045,382 | 6.94% |
| 2026-02-03 | 5.25 | 5.36 | 5.12 | 5.19 | 5.13 | qfq | 79,227,431 | 413,098,698 | 1.17% |
| 2026-02-02 | 5.25 | 5.31 | 5.09 | 5.13 | 5.07 | qfq | 86,071,274 | 445,456,843 | -3.21% |
| 2026-01-30 | 5.49 | 5.54 | 5.21 | 5.30 | 5.24 | qfq | 126,833,748 | 677,052,558 | -5.53% |
| 2026-01-29 | 5.05 | 5.61 | 5.02 | 5.61 | 5.55 | qfq | 188,986,197 | 1,032,142,031 | 10.00% |
| 2026-01-28 | 4.93 | 5.22 | 4.93 | 5.10 | 5.04 | qfq | 86,671,984 | 438,339,057 | 3.24% |
| 2026-01-27 | 5.08 | 5.12 | 4.88 | 4.94 | 4.88 | qfq | 82,095,474 | 407,603,424 | -2.95% |
| 2026-01-26 | 5.15 | 5.32 | 5.02 | 5.09 | 5.03 | qfq | 131,712,099 | 675,993,244 | -1.36% |
| 2026-01-23 | 5.35 | 5.44 | 5.13 | 5.16 | 5.10 | qfq | 142,595,140 | 743,855,824 | -5.15% |
| 2026-01-22 | 5.30 | 5.62 | 5.14 | 5.44 | 5.38 | qfq | 202,440,390 | 1,089,184,839 | -0.18% |
| 2026-01-21 | 5.20 | 5.63 | 5.15 | 5.45 | 5.39 | qfq | 293,069,722 | 1,611,868,488 | 6.45% |
| 2026-01-20 | 4.64 | 5.12 | 4.62 | 5.12 | 5.06 | qfq | 89,709,050 | 451,518,208 | 10.11% |
| 2026-01-19 | 4.51 | 4.69 | 4.45 | 4.65 | 4.60 | qfq | 47,190,193 | 217,038,366 | 3.56% |
| 2026-01-16 | 4.61 | 4.63 | 4.48 | 4.49 | 4.44 | qfq | 37,215,807 | 168,488,866 | -2.39% |
| 2026-01-15 | 4.56 | 4.65 | 4.54 | 4.60 | 4.55 | qfq | 25,066,726 | 115,324,495 | 0.88% |
| 2026-01-14 | 4.65 | 4.71 | 4.51 | 4.56 | 4.51 | qfq | 41,774,887 | 192,828,835 | -2.15% |
| 2026-01-13 | 4.73 | 4.74 | 4.65 | 4.66 | 4.61 | qfq | 32,878,942 | 154,153,174 | -1.48% |
| 2026-01-12 | 4.76 | 4.83 | 4.68 | 4.73 | 4.68 | qfq | 39,476,917 | 186,624,243 | -0.84% |
| 2026-01-09 | 4.75 | 4.87 | 4.73 | 4.77 | 4.72 | qfq | 46,050,852 | 220,942,388 | -0.21% |
| 2026-01-08 | 4.53 | 4.82 | 4.50 | 4.78 | 4.73 | qfq | 67,486,368 | 316,140,260 | 4.60% |
| 2026-01-07 | 4.56 | 4.65 | 4.53 | 4.57 | 4.52 | qfq | 43,956,081 | 201,798,184 | 0.22% |
| 2026-01-06 | 4.47 | 4.61 | 4.46 | 4.56 | 4.51 | qfq | 39,690,807 | 181,106,735 | 1.56% |
| 2026-01-05 | 4.45 | 4.56 | 4.43 | 4.49 | 4.44 | qfq | 35,569,050 | 160,024,593 | 0.90% |
| 2025-12-31 | 4.29 | 4.55 | 4.27 | 4.45 | 4.40 | qfq | 51,838,695 | 228,939,502 | 3.97% |
| 2025-12-30 | 4.32 | 4.33 | 4.26 | 4.28 | 4.23 | qfq | 17,354,064 | 74,485,264 | -1.38% |
| 2025-12-29 | 4.34 | 4.43 | 4.33 | 4.34 | 4.29 | qfq | 28,206,385 | 123,262,650 | 0.00% |
| 2025-12-26 | 4.34 | 4.38 | 4.32 | 4.34 | 4.29 | qfq | 17,439,825 | 75,928,517 | 0.00% |
| 2025-12-25 | 4.32 | 4.34 | 4.30 | 4.34 | 4.29 | qfq | 12,914,053 | 55,874,831 | 0.93% |
| 2025-12-24 | 4.28 | 4.32 | 4.26 | 4.30 | 4.25 | qfq | 10,873,584 | 46,686,160 | 0.23% |
| 2025-12-23 | 4.35 | 4.37 | 4.27 | 4.29 | 4.24 | qfq | 21,166,667 | 91,407,456 | -1.61% |
| 2025-12-22 | 4.35 | 4.38 | 4.32 | 4.36 | 4.31 | qfq | 18,668,728 | 81,357,978 | 0.23% |
| 2025-12-19 | 4.31 | 4.40 | 4.29 | 4.35 | 4.30 | qfq | 26,487,863 | 115,479,476 | 1.16% |
| 2025-12-18 | 4.31 | 4.32 | 4.28 | 4.30 | 4.25 | qfq | 11,686,079 | 50,280,971 | -0.23% |
| 2025-12-17 | 4.27 | 4.34 | 4.25 | 4.31 | 4.26 | qfq | 16,137,849 | 69,211,004 | 0.47% |
| 2025-12-16 | 4.28 | 4.32 | 4.24 | 4.29 | 4.24 | qfq | 15,043,086 | 64,297,521 | 0.47% |
| 2025-12-15 | 4.26 | 4.31 | 4.24 | 4.27 | 4.22 | qfq | 11,514,577 | 49,259,207 | -0.23% |
| 2025-12-12 | 4.28 | 4.32 | 4.26 | 4.28 | 4.23 | qfq | 13,201,640 | 56,707,541 | 0.23% |
| 2025-12-11 | 4.38 | 4.38 | 4.27 | 4.27 | 4.22 | qfq | 17,835,600 | 76,726,927 | -2.06% |
| 2025-12-10 | 4.32 | 4.41 | 4.27 | 4.36 | 4.31 | qfq | 27,897,294 | 120,914,345 | 1.16% |
| 2025-12-09 | 4.38 | 4.38 | 4.31 | 4.31 | 4.26 | qfq | 15,281,137 | 66,117,849 | -1.82% |
| 2025-12-08 | 4.42 | 4.45 | 4.38 | 4.39 | 4.34 | qfq | 15,040,354 | 66,362,092 | -0.23% |
| 2025-12-05 | 4.37 | 4.41 | 4.31 | 4.40 | 4.35 | qfq | 19,700,501 | 85,782,517 | 0.23% |
| 2025-12-04 | 4.39 | 4.46 | 4.36 | 4.39 | 4.34 | qfq | 16,497,250 | 72,503,201 | 0.00% |
| 2025-12-03 | 4.44 | 4.44 | 4.36 | 4.39 | 4.34 | qfq | 15,049,746 | 66,092,991 | -1.13% |
| 2025-12-02 | 4.35 | 4.45 | 4.32 | 4.44 | 4.39 | qfq | 26,163,989 | 114,928,076 | 1.83% |
| 2025-12-01 | 4.32 | 4.38 | 4.30 | 4.36 | 4.31 | qfq | 25,293,043 | 109,918,133 | 0.93% |
| 2025-11-28 | 4.38 | 4.39 | 4.27 | 4.32 | 4.27 | qfq | 29,231,094 | 126,123,014 | -0.92% |
| 2025-11-27 | 4.38 | 4.40 | 4.30 | 4.36 | 4.31 | qfq | 16,728,756 | 72,877,879 | -0.46% |
| 2025-11-26 | 4.43 | 4.46 | 4.36 | 4.38 | 4.33 | qfq | 17,844,559 | 78,580,947 | -0.90% |
| 2025-11-25 | 4.43 | 4.46 | 4.38 | 4.42 | 4.37 | qfq | 15,968,274 | 70,697,689 | 0.23% |
| 2025-11-24 | 4.44 | 4.48 | 4.39 | 4.41 | 4.36 | qfq | 17,696,595 | 78,479,523 | -0.45% |
| 2025-11-21 | 4.57 | 4.61 | 4.42 | 4.43 | 4.38 | qfq | 33,730,246 | 151,464,968 | -3.70% |
| 2025-11-20 | 4.59 | 4.65 | 4.52 | 4.60 | 4.55 | qfq | 21,574,600 | 98,904,129 | 0.44% |
| 2025-11-19 | 4.67 | 4.70 | 4.57 | 4.58 | 4.53 | qfq | 23,465,322 | 108,227,670 | -1.93% |
| 2025-11-18 | 4.75 | 4.79 | 4.61 | 4.67 | 4.62 | qfq | 34,870,191 | 162,596,408 | -2.10% |
| 2025-11-17 | 4.74 | 4.80 | 4.72 | 4.77 | 4.72 | qfq | 19,152,195 | 91,119,057 | 0.21% |
| 2025-11-14 | 4.77 | 4.83 | 4.75 | 4.76 | 4.71 | qfq | 26,948,686 | 129,273,949 | -0.21% |
| 2025-11-13 | 4.79 | 4.79 | 4.73 | 4.77 | 4.72 | qfq | 20,399,057 | 97,039,284 | -0.21% |
| 2025-11-12 | 4.79 | 4.81 | 4.75 | 4.78 | 4.73 | qfq | 17,393,835 | 82,972,747 | -0.21% |
| 2025-11-11 | 4.69 | 4.82 | 4.69 | 4.79 | 4.74 | qfq | 38,127,331 | 181,649,287 | 1.91% |
| 2025-11-10 | 4.63 | 4.70 | 4.61 | 4.70 | 4.65 | qfq | 25,198,597 | 117,538,074 | 1.73% |
| 2025-11-07 | 4.65 | 4.67 | 4.61 | 4.62 | 4.57 | qfq | 18,024,820 | 83,514,948 | -0.43% |
| 2025-11-06 | 4.64 | 4.65 | 4.61 | 4.64 | 4.59 | qfq | 15,648,747 | 72,555,850 | 0.00% |
| 2025-11-05 | 4.60 | 4.66 | 4.60 | 4.64 | 4.59 | qfq | 18,860,807 | 87,324,335 | 0.00% |
| 2025-11-04 | 4.70 | 4.71 | 4.62 | 4.64 | 4.59 | qfq | 24,854,727 | 115,755,189 | -1.28% |
| 2025-11-03 | 4.70 | 4.71 | 4.65 | 4.70 | 4.65 | qfq | 23,505,282 | 110,103,753 | 0.43% |
| 2025-10-31 | 4.72 | 4.78 | 4.66 | 4.68 | 4.63 | qfq | 29,853,281 | 140,391,246 | 0.00% |
| 2025-10-30 | 4.75 | 4.79 | 4.68 | 4.68 | 4.63 | qfq | 26,646,992 | 125,593,270 | -1.06% |
| 2025-10-29 | 4.73 | 4.76 | 4.69 | 4.73 | 4.68 | qfq | 25,267,912 | 119,287,373 | -0.63% |
| 2025-10-28 | 4.80 | 4.80 | 4.74 | 4.76 | 4.71 | qfq | 20,759,287 | 98,947,763 | -0.21% |
| 2025-10-27 | 4.78 | 4.81 | 4.74 | 4.77 | 4.72 | qfq | 23,912,005 | 114,053,310 | -0.21% |
| 2025-10-24 | 4.87 | 4.87 | 4.75 | 4.78 | 4.73 | qfq | 32,197,233 | 154,144,413 | -1.44% |
| 2025-10-23 | 4.92 | 4.93 | 4.77 | 4.85 | 4.80 | qfq | 32,406,504 | 156,331,276 | -0.21% |
| 2025-10-22 | 4.74 | 4.93 | 4.72 | 4.86 | 4.81 | qfq | 43,830,878 | 212,648,865 | 2.32% |
| 2025-10-21 | 4.62 | 4.77 | 4.61 | 4.75 | 4.70 | qfq | 28,880,562 | 136,248,903 | 2.81% |
| 2025-10-20 | 4.65 | 4.67 | 4.60 | 4.62 | 4.57 | qfq | 19,800,845 | 91,737,746 | -0.43% |
| 2025-10-17 | 4.70 | 4.75 | 4.62 | 4.64 | 4.59 | qfq | 23,417,888 | 109,600,771 | -1.28% |
| 2025-10-16 | 4.74 | 4.79 | 4.68 | 4.70 | 4.65 | qfq | 25,273,138 | 119,317,846 | -0.84% |
| 2025-10-15 | 4.74 | 4.82 | 4.70 | 4.74 | 4.69 | qfq | 21,995,782 | 104,672,365 | 0.00% |
| 2025-10-14 | 4.78 | 4.84 | 4.72 | 4.74 | 4.69 | qfq | 27,485,416 | 131,754,006 | -0.63% |
| 2025-10-13 | 4.75 | 4.78 | 4.70 | 4.77 | 4.72 | qfq | 30,187,630 | 143,349,706 | -1.65% |
| 2025-10-10 | 4.77 | 4.86 | 4.72 | 4.85 | 4.80 | qfq | 32,308,099 | 155,516,711 | 1.89% |
| 2025-10-09 | 4.74 | 4.78 | 4.62 | 4.76 | 4.71 | qfq | 44,119,869 | 207,689,810 | 0.00% |
| 2025-09-30 | 4.70 | 4.78 | 4.65 | 4.76 | 4.71 | qfq | 32,210,675 | 152,495,663 | 1.28% |
| 2025-09-29 | 4.69 | 4.72 | 4.56 | 4.70 | 4.65 | qfq | 31,472,756 | 146,038,334 | 0.21% |
| 2025-09-26 | 4.64 | 4.80 | 4.62 | 4.69 | 4.64 | qfq | 26,035,833 | 122,967,757 | 1.08% |
| 2025-09-25 | 4.71 | 4.74 | 4.63 | 4.64 | 4.59 | qfq | 23,420,748 | 109,281,072 | -1.90% |
| 2025-09-24 | 4.64 | 4.80 | 4.61 | 4.73 | 4.68 | qfq | 24,717,869 | 116,924,461 | 1.28% |
| 2025-09-23 | 4.78 | 4.79 | 4.53 | 4.67 | 4.62 | qfq | 34,725,696 | 160,730,357 | -2.71% |
| 2025-09-22 | 4.80 | 4.81 | 4.72 | 4.80 | 4.75 | qfq | 22,390,987 | 106,802,904 | -0.21% |
| 2025-09-19 | 4.83 | 4.86 | 4.70 | 4.81 | 4.76 | qfq | 29,117,487 | 139,042,039 | 0.21% |
| 2025-09-18 | 4.91 | 4.98 | 4.77 | 4.80 | 4.75 | qfq | 38,520,301 | 188,015,795 | -2.83% |
| 2025-09-17 | 4.91 | 4.95 | 4.83 | 4.94 | 4.88 | qfq | 28,149,981 | 137,738,649 | 0.20% |
| 2025-09-16 | 4.89 | 4.97 | 4.86 | 4.93 | 4.87 | qfq | 28,362,299 | 139,313,967 | 0.61% |
| 2025-09-15 | 4.92 | 4.95 | 4.77 | 4.90 | 4.84 | qfq | 31,588,966 | 153,162,873 | 0.00% |
| 2025-09-12 | 4.81 | 4.94 | 4.81 | 4.90 | 4.84 | qfq | 36,784,469 | 179,558,838 | 2.08% |
| 2025-09-11 | 4.76 | 4.81 | 4.69 | 4.80 | 4.75 | qfq | 24,827,977 | 118,132,221 | 0.63% |
| 2025-09-10 | 4.75 | 4.82 | 4.70 | 4.77 | 4.72 | qfq | 25,723,246 | 122,239,959 | 0.21% |
| 2025-09-09 | 4.65 | 4.77 | 4.61 | 4.76 | 4.71 | qfq | 40,138,189 | 189,481,533 | 2.81% |
| 2025-09-08 | 4.59 | 4.68 | 4.59 | 4.63 | 4.58 | qfq | 22,862,509 | 106,052,154 | 0.65% |
| 2025-09-05 | 4.64 | 4.64 | 4.54 | 4.60 | 4.55 | qfq | 24,659,057 | 113,000,625 | -0.86% |
| 2025-09-04 | 4.61 | 4.66 | 4.58 | 4.64 | 4.59 | qfq | 24,266,587 | 112,105,720 | 0.87% |
| 2025-09-03 | 4.75 | 4.77 | 4.58 | 4.60 | 4.55 | qfq | 29,430,706 | 136,838,429 | -2.75% |
| 2025-09-02 | 4.68 | 4.76 | 4.61 | 4.73 | 4.68 | qfq | 36,228,001 | 169,860,171 | 1.07% |
| 2025-09-01 | 4.76 | 4.77 | 4.65 | 4.68 | 4.63 | qfq | 36,512,262 | 171,110,439 | -0.21% |
| 2025-08-29 | 4.82 | 4.87 | 4.68 | 4.69 | 4.64 | qfq | 28,604,695 | 135,858,551 | -1.05% |
| 2025-08-28 | 4.69 | 4.80 | 4.63 | 4.74 | 4.69 | qfq | 22,255,067 | 104,999,304 | 1.28% |
| 2025-08-27 | 4.82 | 4.83 | 4.66 | 4.68 | 4.63 | qfq | 29,933,700 | 142,537,816 | -2.70% |
| 2025-08-26 | 4.84 | 4.84 | 4.77 | 4.81 | 4.76 | qfq | 28,726,836 | 138,133,647 | -1.64% |
| 2025-08-25 | 4.74 | 5.04 | 4.74 | 4.89 | 4.83 | qfq | 64,842,646 | 316,566,876 | 3.16% |
| 2025-08-22 | 4.70 | 4.74 | 4.66 | 4.74 | 4.69 | qfq | 22,920,314 | 107,731,120 | 1.28% |
| 2025-08-21 | 4.71 | 4.74 | 4.66 | 4.68 | 4.63 | qfq | 22,199,833 | 104,191,116 | -0.85% |
| 2025-08-20 | 4.68 | 4.74 | 4.66 | 4.72 | 4.67 | qfq | 25,876,533 | 121,599,865 | 0.64% |
| 2025-08-19 | 4.76 | 4.77 | 4.68 | 4.69 | 4.64 | qfq | 24,285,753 | 114,687,278 | -0.85% |
| 2025-08-18 | 4.70 | 4.85 | 4.63 | 4.73 | 4.68 | qfq | 44,653,801 | 210,733,851 | 1.07% |
| 2025-08-15 | 4.56 | 4.69 | 4.55 | 4.68 | 4.63 | qfq | 38,775,369 | 180,324,944 | 2.86% |
| 2025-08-14 | 4.61 | 4.69 | 4.53 | 4.55 | 4.50 | qfq | 31,505,039 | 145,287,362 | -1.30% |
| 2025-08-13 | 4.61 | 4.63 | 4.57 | 4.61 | 4.56 | qfq | 26,624,615 | 122,416,450 | 0.22% |
| 2025-08-12 | 4.60 | 4.63 | 4.55 | 4.60 | 4.55 | qfq | 29,004,882 | 133,355,600 | 0.00% |
| 2025-08-11 | 4.56 | 4.63 | 4.55 | 4.60 | 4.55 | qfq | 29,137,091 | 133,804,911 | 2.00% |
| 2025-08-08 | 4.46 | 4.57 | 4.45 | 4.51 | 4.46 | qfq | 30,320,857 | 136,932,800 | 1.12% |
| 2025-08-07 | 4.41 | 4.48 | 4.40 | 4.46 | 4.41 | qfq | 29,116,504 | 129,548,449 | 1.13% |
| 2025-08-06 | 4.42 | 4.47 | 4.37 | 4.41 | 4.36 | qfq | 27,685,160 | 122,107,798 | -0.23% |
| 2025-08-05 | 4.36 | 4.43 | 4.34 | 4.42 | 4.37 | qfq | 19,040,871 | 83,956,235 | 1.38% |
| 2025-08-04 | 4.37 | 4.38 | 4.31 | 4.36 | 4.31 | qfq | 19,106,988 | 83,031,997 | -0.23% |
| 2025-08-01 | 4.36 | 4.47 | 4.35 | 4.37 | 4.32 | qfq | 29,524,167 | 129,877,088 | 0.46% |
| 2025-07-31 | 4.51 | 4.52 | 4.33 | 4.35 | 4.30 | qfq | 49,162,396 | 216,122,113 | -3.76% |
| 2025-07-30 | 4.59 | 4.62 | 4.50 | 4.52 | 4.47 | qfq | 27,769,433 | 126,519,758 | -1.95% |
| 2025-07-29 | 4.53 | 4.61 | 4.49 | 4.61 | 4.56 | qfq | 29,494,665 | 134,618,444 | 1.54% |
| 2025-07-28 | 4.56 | 4.57 | 4.49 | 4.54 | 4.49 | qfq | 25,780,394 | 116,837,057 | -0.66% |
| 2025-07-25 | 4.55 | 4.60 | 4.50 | 4.57 | 4.52 | qfq | 26,176,915 | 119,491,722 | 0.44% |
| 2025-07-24 | 4.48 | 4.57 | 4.46 | 4.55 | 4.50 | qfq | 25,954,801 | 117,652,944 | 1.11% |
| 2025-07-23 | 4.52 | 4.59 | 4.48 | 4.50 | 4.45 | qfq | 26,816,683 | 121,633,410 | -1.10% |
| 2025-07-22 | 4.52 | 4.55 | 4.45 | 4.55 | 4.46 | qfq | 29,720,971 | 133,834,851 | 0.66% |
| 2025-07-21 | 4.42 | 4.60 | 4.41 | 4.52 | 4.43 | qfq | 40,265,410 | 181,310,692 | 2.26% |
| 2025-07-18 | 4.44 | 4.45 | 4.40 | 4.42 | 4.33 | qfq | 19,959,971 | 88,133,944 | 0.00% |
| 2025-07-17 | 4.45 | 4.47 | 4.40 | 4.42 | 4.33 | qfq | 21,439,581 | 94,841,581 | -0.45% |
| 2025-07-16 | 4.55 | 4.62 | 4.42 | 4.44 | 4.35 | qfq | 39,727,775 | 177,982,754 | -1.55% |
| 2025-07-15 | 4.52 | 4.55 | 4.38 | 4.51 | 4.42 | qfq | 50,481,489 | 225,075,580 | 1.12% |
| 2025-07-14 | 4.58 | 4.60 | 4.43 | 4.46 | 4.37 | qfq | 37,224,340 | 167,044,044 | -2.62% |
| 2025-07-11 | 4.60 | 4.63 | 4.54 | 4.58 | 4.49 | qfq | 35,686,092 | 163,826,699 | -0.43% |
| 2025-07-10 | 4.36 | 4.65 | 4.36 | 4.60 | 4.51 | qfq | 73,578,533 | 331,724,800 | 5.02% |
| 2025-07-09 | 4.41 | 4.41 | 4.36 | 4.38 | 4.29 | qfq | 23,922,979 | 104,849,270 | -0.23% |
| 2025-07-08 | 4.32 | 4.40 | 4.29 | 4.39 | 4.30 | qfq | 35,426,989 | 154,456,418 | 1.86% |
| 2025-07-07 | 4.25 | 4.34 | 4.23 | 4.31 | 4.22 | qfq | 26,571,157 | 114,450,447 | 1.65% |
| 2025-07-04 | 4.25 | 4.28 | 4.22 | 4.24 | 4.16 | qfq | 17,372,045 | 73,800,909 | -0.24% |
| 2025-07-03 | 4.27 | 4.32 | 4.25 | 4.25 | 4.17 | qfq | 20,678,716 | 88,598,307 | -0.47% |
| 2025-07-02 | 4.23 | 4.29 | 4.22 | 4.27 | 4.19 | qfq | 23,746,879 | 101,026,837 | 0.95% |
| 2025-07-01 | 4.28 | 4.30 | 4.22 | 4.23 | 4.15 | qfq | 24,620,967 | 104,438,526 | -1.40% |
| 2025-06-30 | 4.31 | 4.33 | 4.28 | 4.29 | 4.20 | qfq | 15,444,599 | 66,363,671 | -0.23% |
| 2025-06-27 | 4.30 | 4.37 | 4.28 | 4.30 | 4.21 | qfq | 19,190,328 | 82,908,086 | 0.00% |
| 2025-06-26 | 4.35 | 4.36 | 4.30 | 4.30 | 4.21 | qfq | 21,364,583 | 92,387,404 | -1.38% |
| 2025-06-25 | 4.27 | 4.37 | 4.26 | 4.36 | 4.27 | qfq | 30,015,563 | 129,855,657 | 2.35% |
| 2025-06-24 | 4.21 | 4.29 | 4.20 | 4.26 | 4.18 | qfq | 16,231,297 | 69,125,391 | 1.43% |
| 2025-06-23 | 4.20 | 4.21 | 4.16 | 4.20 | 4.12 | qfq | 15,704,278 | 65,739,749 | -0.24% |
| 2025-06-20 | 4.26 | 4.31 | 4.20 | 4.21 | 4.13 | qfq | 19,295,911 | 81,962,711 | -1.17% |
| 2025-06-19 | 4.25 | 4.29 | 4.23 | 4.26 | 4.18 | qfq | 20,054,448 | 85,406,043 | 0.00% |
| 2025-06-18 | 4.37 | 4.37 | 4.23 | 4.26 | 4.18 | qfq | 22,204,667 | 94,692,876 | -2.29% |
| 2025-06-17 | 4.37 | 4.38 | 4.30 | 4.36 | 4.27 | qfq | 18,764,674 | 81,463,151 | -0.23% |
| 2025-06-16 | 4.18 | 4.38 | 4.18 | 4.37 | 4.28 | qfq | 52,467,689 | 226,582,325 | 4.55% |
| 2025-06-13 | 4.26 | 4.26 | 4.17 | 4.18 | 4.10 | qfq | 21,217,225 | 89,099,561 | -1.88% |
| 2025-06-12 | 4.26 | 4.27 | 4.22 | 4.26 | 4.18 | qfq | 15,587,285 | 66,214,622 | 0.24% |
| 2025-06-11 | 4.20 | 4.28 | 4.20 | 4.25 | 4.17 | qfq | 21,439,137 | 91,252,793 | 0.95% |
| 2025-06-10 | 4.23 | 4.28 | 4.17 | 4.21 | 4.13 | qfq | 19,638,371 | 83,014,749 | -0.47% |
| 2025-06-09 | 4.23 | 4.24 | 4.20 | 4.23 | 4.15 | qfq | 13,627,649 | 57,550,665 | 0.00% |
| 2025-06-06 | 4.24 | 4.28 | 4.20 | 4.23 | 4.15 | qfq | 15,845,555 | 67,026,041 | -0.24% |
| 2025-06-05 | 4.23 | 4.29 | 4.21 | 4.24 | 4.16 | qfq | 15,066,139 | 63,970,880 | 0.24% |
| 2025-06-04 | 4.20 | 4.26 | 4.19 | 4.23 | 4.15 | qfq | 19,679,515 | 83,176,616 | 0.71% |
| 2025-06-03 | 4.22 | 4.23 | 4.17 | 4.20 | 4.12 | qfq | 16,556,909 | 69,430,557 | -0.47% |
| 2025-05-30 | 4.23 | 4.25 | 4.21 | 4.22 | 4.14 | qfq | 12,431,889 | 52,565,937 | -0.24% |
| 2025-05-29 | 4.21 | 4.25 | 4.19 | 4.23 | 4.15 | qfq | 13,476,929 | 57,000,772 | 0.95% |
| 2025-05-28 | 4.24 | 4.25 | 4.18 | 4.19 | 4.11 | qfq | 15,224,925 | 63,873,698 | -1.41% |
| 2025-05-27 | 4.21 | 4.25 | 4.19 | 4.25 | 4.17 | qfq | 16,310,810 | 68,839,610 | 0.71% |
| 2025-05-26 | 4.19 | 4.22 | 4.17 | 4.22 | 4.14 | qfq | 13,756,681 | 57,728,662 | 0.72% |
| 2025-05-23 | 4.25 | 4.26 | 4.18 | 4.19 | 4.11 | qfq | 18,739,984 | 79,113,010 | -1.41% |
| 2025-05-22 | 4.34 | 4.35 | 4.24 | 4.25 | 4.17 | qfq | 23,277,323 | 99,553,835 | -2.07% |
| 2025-05-21 | 4.35 | 4.37 | 4.32 | 4.34 | 4.25 | qfq | 14,486,897 | 62,934,375 | -0.23% |
| 2025-05-20 | 4.37 | 4.37 | 4.31 | 4.35 | 4.26 | qfq | 16,240,105 | 70,366,619 | -0.23% |
| 2025-05-19 | 4.30 | 4.42 | 4.30 | 4.36 | 4.27 | qfq | 30,272,720 | 132,116,230 | 1.16% |
| 2025-05-16 | 4.33 | 4.36 | 4.28 | 4.31 | 4.22 | qfq | 19,993,473 | 86,158,674 | 0.23% |
| 2025-05-15 | 4.33 | 4.36 | 4.29 | 4.30 | 4.21 | qfq | 17,094,763 | 73,779,882 | -1.15% |
| 2025-05-14 | 4.35 | 4.38 | 4.28 | 4.35 | 4.26 | qfq | 31,971,148 | 137,981,413 | 0.00% |
| 2025-05-13 | 4.40 | 4.41 | 4.34 | 4.35 | 4.26 | qfq | 24,456,267 | 106,875,941 | -0.91% |
| 2025-05-12 | 4.39 | 4.41 | 4.35 | 4.39 | 4.30 | qfq | 22,552,503 | 98,798,321 | 0.23% |
| 2025-05-09 | 4.45 | 4.47 | 4.34 | 4.38 | 4.29 | qfq | 27,717,378 | 121,667,594 | -1.79% |
| 2025-05-08 | 4.44 | 4.52 | 4.42 | 4.46 | 4.37 | qfq | 31,603,665 | 141,157,695 | -0.22% |
| 2025-05-07 | 4.50 | 4.74 | 4.45 | 4.47 | 4.38 | qfq | 60,083,779 | 274,179,425 | 1.13% |
| 2025-05-06 | 4.47 | 4.49 | 4.38 | 4.42 | 4.33 | qfq | 50,318,963 | 221,712,144 | -0.90% |
| 2025-04-30 | 4.43 | 4.60 | 4.43 | 4.46 | 4.37 | qfq | 49,444,565 | 222,946,703 | 0.90% |
| 2025-04-29 | 4.36 | 4.45 | 4.33 | 4.42 | 4.33 | qfq | 38,075,559 | 167,569,320 | 1.14% |
| 2025-04-28 | 4.60 | 4.67 | 4.28 | 4.37 | 4.28 | qfq | 98,668,340 | 436,495,781 | -7.02% |
| 2025-04-25 | 5.00 | 5.14 | 4.69 | 4.70 | 4.61 | qfq | 122,240,394 | 598,906,711 | -6.00% |
| 2025-04-24 | 4.76 | 5.04 | 4.76 | 5.00 | 4.90 | qfq | 78,369,823 | 385,892,539 | 4.38% |
| 2025-04-23 | 4.83 | 4.91 | 4.77 | 4.79 | 4.69 | qfq | 73,349,659 | 353,590,692 | -4.20% |
| 2025-04-22 | 4.73 | 5.05 | 4.68 | 5.00 | 4.90 | qfq | 103,049,560 | 507,090,955 | 5.49% |
| 2025-04-21 | 4.78 | 4.80 | 4.69 | 4.74 | 4.65 | qfq | 55,577,887 | 262,960,032 | -2.47% |
| 2025-04-18 | 4.79 | 4.90 | 4.72 | 4.86 | 4.76 | qfq | 100,580,146 | 484,176,812 | 1.04% |
| 2025-04-17 | 4.45 | 4.90 | 4.42 | 4.81 | 4.71 | qfq | 113,719,228 | 543,877,725 | 8.09% |
| 2025-04-16 | 4.44 | 4.56 | 4.38 | 4.45 | 4.36 | qfq | 32,072,810 | 143,080,216 | 0.45% |
| 2025-04-15 | 4.47 | 4.48 | 4.39 | 4.43 | 4.34 | qfq | 20,470,908 | 90,466,881 | -1.12% |
| 2025-04-14 | 4.51 | 4.57 | 4.45 | 4.48 | 4.39 | qfq | 33,808,868 | 152,186,820 | -0.88% |
| 2025-04-11 | 4.44 | 4.60 | 4.37 | 4.52 | 4.43 | qfq | 46,002,550 | 206,130,994 | 0.89% |
| 2025-04-10 | 4.45 | 4.55 | 4.40 | 4.48 | 4.39 | qfq | 43,485,077 | 194,097,883 | -0.44% |
| 2025-04-09 | 4.24 | 4.53 | 4.14 | 4.50 | 4.41 | qfq | 58,570,446 | 256,377,020 | 4.65% |
| 2025-04-08 | 4.04 | 4.31 | 4.01 | 4.30 | 4.21 | qfq | 53,537,926 | 224,436,837 | 7.23% |
| 2025-04-07 | 4.30 | 4.35 | 4.01 | 4.01 | 3.93 | qfq | 50,533,127 | 208,835,430 | -9.89% |
| 2025-04-03 | 4.38 | 4.62 | 4.38 | 4.45 | 4.36 | qfq | 38,764,859 | 174,623,995 | 1.14% |
| 2025-04-02 | 4.35 | 4.41 | 4.33 | 4.40 | 4.31 | qfq | 18,198,210 | 79,732,642 | 0.92% |
| 2025-04-01 | 4.50 | 4.50 | 4.30 | 4.36 | 4.27 | qfq | 42,044,854 | 182,997,852 | -3.11% |
| 2025-03-31 | 4.46 | 4.59 | 4.40 | 4.50 | 4.41 | qfq | 54,171,119 | 244,029,032 | -0.88% |
| 2025-03-28 | 4.49 | 4.56 | 4.45 | 4.54 | 4.45 | qfq | 28,435,093 | 128,142,568 | 1.11% |
| 2025-03-27 | 4.44 | 4.49 | 4.41 | 4.49 | 4.40 | qfq | 22,218,185 | 99,120,580 | 1.35% |
| 2025-03-26 | 4.41 | 4.48 | 4.39 | 4.43 | 4.34 | qfq | 18,359,492 | 81,380,941 | 0.00% |
| 2025-03-25 | 4.41 | 4.47 | 4.38 | 4.43 | 4.34 | qfq | 25,985,497 | 115,010,350 | 0.23% |
| 2025-03-24 | 4.31 | 4.44 | 4.27 | 4.42 | 4.33 | qfq | 40,293,417 | 176,480,953 | 2.55% |
| 2025-03-21 | 4.29 | 4.34 | 4.27 | 4.31 | 4.22 | qfq | 23,151,907 | 99,674,243 | 0.23% |
| 2025-03-20 | 4.26 | 4.35 | 4.25 | 4.30 | 4.21 | qfq | 21,064,439 | 90,700,861 | 1.42% |
| 2025-03-19 | 4.25 | 4.25 | 4.20 | 4.24 | 4.16 | qfq | 11,723,926 | 49,571,710 | -0.24% |
| 2025-03-18 | 4.27 | 4.28 | 4.20 | 4.25 | 4.17 | qfq | 18,386,170 | 77,711,272 | -0.23% |
| 2025-03-17 | 4.25 | 4.34 | 4.24 | 4.26 | 4.18 | qfq | 27,271,004 | 117,059,633 | 0.95% |
| 2025-03-14 | 4.10 | 4.23 | 4.09 | 4.22 | 4.14 | qfq | 32,605,541 | 136,421,877 | 2.68% |
| 2025-03-13 | 4.11 | 4.14 | 4.07 | 4.11 | 4.03 | qfq | 17,881,239 | 73,377,101 | 0.00% |
| 2025-03-12 | 4.14 | 4.14 | 4.09 | 4.11 | 4.03 | qfq | 16,151,949 | 66,483,920 | -0.24% |
| 2025-03-11 | 4.08 | 4.12 | 4.06 | 4.12 | 4.04 | qfq | 16,191,085 | 66,229,344 | 0.49% |
| 2025-03-10 | 4.16 | 4.18 | 4.09 | 4.10 | 4.02 | qfq | 19,955,693 | 82,225,196 | -0.97% |
| 2025-03-07 | 4.24 | 4.24 | 4.12 | 4.14 | 4.06 | qfq | 24,817,585 | 102,859,262 | -2.36% |
| 2025-03-06 | 4.16 | 4.25 | 4.12 | 4.24 | 4.16 | qfq | 31,997,914 | 134,298,123 | 2.17% |
| 2025-03-05 | 4.29 | 4.29 | 4.10 | 4.15 | 4.07 | qfq | 41,030,936 | 170,543,701 | -2.81% |
| 2025-03-04 | 4.40 | 4.40 | 4.25 | 4.27 | 4.19 | qfq | 35,577,034 | 152,987,544 | -3.17% |
| 2025-03-03 | 4.43 | 4.52 | 4.39 | 4.41 | 4.32 | qfq | 25,163,071 | 111,901,077 | -0.45% |
| 2025-02-28 | 4.49 | 4.54 | 4.41 | 4.43 | 4.34 | qfq | 42,138,156 | 188,476,178 | -1.12% |
| 2025-02-27 | 4.43 | 4.52 | 4.41 | 4.48 | 4.39 | qfq | 34,081,133 | 151,992,558 | 0.90% |
| 2025-02-26 | 4.38 | 4.55 | 4.37 | 4.44 | 4.35 | qfq | 33,032,844 | 146,999,229 | 1.83% |
| 2025-02-25 | 4.40 | 4.45 | 4.34 | 4.36 | 4.27 | qfq | 19,949,544 | 87,508,590 | -1.80% |
| 2025-02-24 | 4.35 | 4.47 | 4.35 | 4.44 | 4.35 | qfq | 34,742,183 | 153,557,079 | 2.07% |
| 2025-02-21 | 4.33 | 4.42 | 4.29 | 4.35 | 4.26 | qfq | 28,881,524 | 125,458,152 | 0.23% |
| 2025-02-20 | 4.36 | 4.37 | 4.29 | 4.34 | 4.25 | qfq | 19,052,722 | 82,342,112 | -0.23% |
| 2025-02-19 | 4.28 | 4.37 | 4.27 | 4.35 | 4.26 | qfq | 17,173,156 | 74,138,211 | 1.64% |
| 2025-02-18 | 4.38 | 4.38 | 4.27 | 4.28 | 4.19 | qfq | 17,742,325 | 76,405,839 | -2.28% |
| 2025-02-17 | 4.35 | 4.48 | 4.30 | 4.38 | 4.29 | qfq | 31,119,120 | 136,132,126 | 0.69% |
| 2025-02-14 | 4.42 | 4.42 | 4.29 | 4.35 | 4.26 | qfq | 27,701,064 | 120,023,063 | -1.58% |
| 2025-02-13 | 4.35 | 4.50 | 4.32 | 4.42 | 4.33 | qfq | 37,538,797 | 165,938,175 | 1.38% |
| 2025-02-12 | 4.23 | 4.37 | 4.22 | 4.36 | 4.27 | qfq | 27,524,538 | 117,896,858 | 3.07% |
| 2025-02-11 | 4.32 | 4.34 | 4.18 | 4.23 | 4.15 | qfq | 22,004,408 | 92,821,212 | -1.86% |
| 2025-02-10 | 4.26 | 4.33 | 4.25 | 4.31 | 4.22 | qfq | 22,616,777 | 97,210,313 | 1.89% |
| 2025-02-07 | 4.16 | 4.30 | 4.13 | 4.23 | 4.15 | qfq | 27,299,718 | 116,001,723 | 1.68% |
| 2025-02-06 | 4.18 | 4.20 | 4.11 | 4.16 | 4.08 | qfq | 20,857,422 | 86,800,417 | -0.48% |
| 2025-02-05 | 4.20 | 4.23 | 4.15 | 4.18 | 4.10 | qfq | 16,300,506 | 68,196,584 | 0.48% |
| 2025-01-27 | 4.19 | 4.27 | 4.16 | 4.16 | 4.08 | qfq | 16,643,695 | 70,130,695 | 0.00% |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.16 | 4.08 | qfq | 18,835,445 | 78,600,587 | -0.95% |
| 2025-01-23 | 4.13 | 4.26 | 4.13 | 4.20 | 4.12 | qfq | 32,203,114 | 135,116,501 | 2.44% |
| 2025-01-22 | 4.21 | 4.22 | 4.08 | 4.10 | 4.02 | qfq | 24,028,167 | 99,327,772 | -3.53% |
| 2025-01-21 | 4.19 | 4.36 | 4.16 | 4.25 | 4.17 | qfq | 48,874,423 | 209,008,546 | 1.92% |
| 2025-01-20 | 4.30 | 4.31 | 4.14 | 4.17 | 4.09 | qfq | 33,983,179 | 142,276,471 | -2.80% |
| 2025-01-17 | 4.20 | 4.39 | 4.17 | 4.29 | 4.20 | qfq | 43,396,162 | 186,767,145 | 1.18% |
| 2025-01-16 | 4.27 | 4.35 | 4.20 | 4.24 | 4.16 | qfq | 20,994,331 | 89,506,916 | -0.70% |
| 2025-01-15 | 4.25 | 4.30 | 4.17 | 4.27 | 4.19 | qfq | 22,686,653 | 96,227,419 | 0.47% |
| 2025-01-14 | 4.17 | 4.28 | 4.13 | 4.25 | 4.17 | qfq | 29,379,695 | 124,206,881 | 2.16% |
| 2025-01-13 | 3.96 | 4.17 | 3.92 | 4.16 | 4.08 | qfq | 30,847,443 | 125,958,098 | 4.00% |
| 2025-01-10 | 4.09 | 4.14 | 4.00 | 4.00 | 3.92 | qfq | 19,319,475 | 78,249,931 | -1.96% |
| 2025-01-09 | 4.09 | 4.13 | 4.04 | 4.08 | 4.00 | qfq | 19,968,795 | 81,551,827 | -0.73% |
| 2025-01-08 | 4.11 | 4.12 | 3.98 | 4.11 | 4.03 | qfq | 29,533,705 | 119,654,658 | -0.24% |
| 2025-01-07 | 4.15 | 4.19 | 4.07 | 4.12 | 4.04 | qfq | 33,372,913 | 137,147,327 | 0.00% |
| 2025-01-06 | 4.22 | 4.22 | 4.08 | 4.12 | 4.04 | qfq | 37,504,218 | 155,143,194 | -2.37% |
| 2025-01-03 | 4.35 | 4.37 | 4.20 | 4.22 | 4.14 | qfq | 24,961,714 | 106,511,105 | -2.76% |
| 2025-01-02 | 4.44 | 4.56 | 4.29 | 4.34 | 4.25 | qfq | 29,981,818 | 132,687,897 | -2.47% |
| 2024-12-31 | 4.53 | 4.58 | 4.45 | 4.45 | 4.36 | qfq | 21,064,153 | 94,848,857 | -2.20% |
| 2024-12-30 | 4.60 | 4.60 | 4.48 | 4.55 | 4.46 | qfq | 34,845,261 | 157,444,314 | -0.87% |
| 2024-12-27 | 4.52 | 4.67 | 4.50 | 4.59 | 4.50 | qfq | 27,064,246 | 124,697,204 | 1.55% |
| 2024-12-26 | 4.54 | 4.57 | 4.48 | 4.52 | 4.43 | qfq | 15,658,823 | 70,897,186 | 0.00% |
| 2024-12-25 | 4.60 | 4.61 | 4.47 | 4.52 | 4.43 | qfq | 23,962,957 | 108,281,186 | -1.95% |
| 2024-12-24 | 4.56 | 4.63 | 4.55 | 4.61 | 4.52 | qfq | 17,605,972 | 80,873,485 | 0.66% |
| 2024-12-23 | 4.66 | 4.66 | 4.55 | 4.58 | 4.49 | qfq | 28,610,492 | 131,605,923 | -1.93% |
| 2024-12-20 | 4.74 | 4.77 | 4.66 | 4.67 | 4.58 | qfq | 24,585,426 | 115,362,853 | -1.68% |
| 2024-12-19 | 4.81 | 4.81 | 4.68 | 4.75 | 4.66 | qfq | 26,050,190 | 123,310,016 | -1.66% |
| 2024-12-18 | 4.82 | 4.86 | 4.79 | 4.83 | 4.73 | qfq | 16,790,067 | 81,015,726 | 0.42% |
| 2024-12-17 | 4.83 | 4.88 | 4.79 | 4.81 | 4.71 | qfq | 23,599,647 | 113,844,242 | -0.82% |
| 2024-12-16 | 4.92 | 4.96 | 4.80 | 4.85 | 4.75 | qfq | 32,745,661 | 159,562,850 | -1.22% |
| 2024-12-13 | 5.17 | 5.17 | 4.90 | 4.91 | 4.81 | qfq | 61,263,426 | 304,447,527 | -5.39% |
| 2024-12-12 | 5.13 | 5.26 | 5.06 | 5.19 | 5.09 | qfq | 39,958,961 | 205,986,946 | 0.19% |
| 2024-12-11 | 4.94 | 5.24 | 4.91 | 5.18 | 5.08 | qfq | 62,762,964 | 323,613,897 | 4.86% |
| 2024-12-10 | 5.39 | 5.40 | 4.93 | 4.94 | 4.84 | qfq | 77,820,598 | 396,546,528 | -1.20% |
| 2024-12-09 | 5.23 | 5.26 | 4.98 | 5.00 | 4.90 | qfq | 45,297,581 | 229,310,555 | -4.40% |
| 2024-12-06 | 5.23 | 5.35 | 5.16 | 5.23 | 5.13 | qfq | 28,038,088 | 147,274,017 | 0.19% |
| 2024-12-05 | 5.15 | 5.23 | 5.06 | 5.22 | 5.12 | qfq | 29,604,649 | 152,637,654 | 0.97% |
| 2024-12-04 | 5.32 | 5.35 | 5.14 | 5.17 | 5.07 | qfq | 38,057,700 | 199,511,798 | -3.18% |
| 2024-12-03 | 5.27 | 5.42 | 5.14 | 5.34 | 5.23 | qfq | 43,288,382 | 229,695,675 | 1.91% |
| 2024-12-02 | 5.23 | 5.32 | 5.08 | 5.24 | 5.14 | qfq | 51,019,019 | 266,417,984 | 0.38% |
| 2024-11-29 | 5.08 | 5.26 | 5.03 | 5.22 | 5.12 | qfq | 49,624,794 | 256,204,947 | 2.55% |
| 2024-11-28 | 4.90 | 5.18 | 4.87 | 5.09 | 4.99 | qfq | 64,110,306 | 322,936,192 | 3.88% |
| 2024-11-27 | 4.73 | 4.97 | 4.58 | 4.90 | 4.80 | qfq | 62,892,273 | 302,942,982 | 2.73% |
| 2024-11-26 | 4.60 | 4.84 | 4.57 | 4.77 | 4.68 | qfq | 61,399,765 | 290,041,427 | 2.80% |
| 2024-11-25 | 4.59 | 4.66 | 4.47 | 4.64 | 4.55 | qfq | 43,481,658 | 198,224,844 | 1.75% |
| 2024-11-22 | 4.73 | 4.81 | 4.55 | 4.56 | 4.47 | qfq | 45,551,919 | 213,920,733 | -3.39% |
| 2024-11-21 | 4.82 | 4.85 | 4.69 | 4.72 | 4.63 | qfq | 54,348,024 | 257,617,752 | -2.48% |
| 2024-11-20 | 4.89 | 4.89 | 4.77 | 4.84 | 4.74 | qfq | 44,030,278 | 212,807,536 | -1.22% |
| 2024-11-19 | 5.07 | 5.10 | 4.82 | 4.90 | 4.80 | qfq | 64,763,774 | 317,339,224 | -2.78% |
| 2024-11-18 | 4.99 | 5.36 | 4.98 | 5.04 | 4.94 | qfq | 83,026,033 | 428,781,018 | 2.44% |
| 2024-11-15 | 5.01 | 5.10 | 4.89 | 4.92 | 4.82 | qfq | 47,643,261 | 238,167,598 | -3.34% |
| 2024-11-14 | 5.60 | 5.61 | 5.01 | 5.09 | 4.99 | qfq | 65,017,371 | 339,589,300 | -6.78% |
| 2024-11-13 | 5.42 | 5.58 | 5.31 | 5.46 | 5.35 | qfq | 47,708,555 | 259,159,331 | 0.74% |
| 2024-11-12 | 5.48 | 5.75 | 5.36 | 5.42 | 5.31 | qfq | 69,135,163 | 382,459,655 | -1.99% |
| 2024-11-11 | 5.75 | 5.78 | 5.31 | 5.53 | 5.42 | qfq | 91,339,725 | 502,271,206 | -1.60% |
| 2024-11-08 | 5.88 | 5.97 | 5.50 | 5.62 | 5.51 | qfq | 106,433,645 | 605,886,555 | -1.06% |
| 2024-11-07 | 5.29 | 5.72 | 5.22 | 5.68 | 5.57 | qfq | 117,645,774 | 654,879,655 | 5.58% |
| 2024-11-06 | 5.36 | 5.60 | 5.11 | 5.38 | 5.27 | qfq | 176,953,755 | 948,900,747 | 0.37% |
| 2024-11-05 | 4.95 | 5.45 | 4.93 | 5.36 | 5.25 | qfq | 105,176,251 | 549,864,485 | 8.06% |
| 2024-11-04 | 5.05 | 5.10 | 4.85 | 4.96 | 4.86 | qfq | 55,647,619 | 273,976,230 | -1.00% |
| 2024-11-01 | 5.00 | 5.16 | 4.90 | 5.01 | 4.91 | qfq | 90,531,193 | 453,806,334 | 0.20% |
| 2024-10-31 | 4.79 | 5.30 | 4.67 | 5.00 | 4.90 | qfq | 107,497,542 | 543,513,399 | 3.31% |
| 2024-10-30 | 4.75 | 4.96 | 4.74 | 4.84 | 4.74 | qfq | 49,216,474 | 238,226,890 | 1.04% |
| 2024-10-29 | 4.96 | 5.11 | 4.75 | 4.79 | 4.69 | qfq | 65,408,885 | 320,591,867 | -2.44% |
| 2024-10-28 | 4.60 | 5.00 | 4.60 | 4.91 | 4.81 | qfq | 83,759,657 | 407,694,274 | 6.05% |
| 2024-10-25 | 4.42 | 4.71 | 4.42 | 4.63 | 4.54 | qfq | 72,867,683 | 334,748,010 | 5.47% |
| 2024-10-24 | 4.47 | 4.49 | 4.36 | 4.39 | 4.30 | qfq | 28,853,582 | 127,152,520 | -1.79% |
| 2024-10-23 | 4.45 | 4.53 | 4.42 | 4.47 | 4.38 | qfq | 36,460,164 | 163,193,043 | 0.45% |
| 2024-10-22 | 4.36 | 4.55 | 4.35 | 4.45 | 4.36 | qfq | 60,734,021 | 270,779,161 | 2.06% |
| 2024-10-21 | 4.36 | 4.45 | 4.30 | 4.36 | 4.27 | qfq | 62,720,027 | 274,321,373 | -0.46% |
| 2024-10-18 | 4.34 | 4.47 | 4.22 | 4.38 | 4.29 | qfq | 78,413,416 | 339,393,345 | 0.69% |
| 2024-10-17 | 4.76 | 4.78 | 4.33 | 4.35 | 4.26 | qfq | 108,143,851 | 482,447,501 | -7.05% |
| 2024-10-16 | 4.50 | 4.71 | 4.50 | 4.68 | 4.59 | qfq | 102,957,646 | 477,100,542 | 3.08% |
| 2024-10-15 | 4.66 | 4.71 | 4.52 | 4.54 | 4.45 | qfq | 116,160,581 | 534,290,915 | -7.35% |
| 2024-10-14 | 5.07 | 5.07 | 4.63 | 4.90 | 4.80 | qfq | 188,368,278 | 912,229,021 | 6.29% |
| 2024-10-11 | 4.76 | 4.90 | 4.50 | 4.61 | 4.52 | qfq | 87,350,110 | 407,979,625 | -4.36% |
| 2024-10-10 | 4.50 | 4.94 | 4.46 | 4.82 | 4.72 | qfq | 119,080,408 | 564,463,143 | 7.11% |
| 2024-10-09 | 4.78 | 4.91 | 4.50 | 4.50 | 4.41 | qfq | 138,223,876 | 647,325,373 | -10.00% |
| 2024-10-08 | 5.29 | 5.43 | 4.90 | 5.00 | 4.90 | qfq | 287,829,647 | 1,493,289,679 | 1.21% |
| 2024-09-30 | 4.94 | 4.94 | 4.54 | 4.94 | 4.84 | qfq | 203,844,386 | 995,432,827 | 10.02% |
| 2024-09-27 | 4.28 | 4.49 | 4.18 | 4.49 | 4.40 | qfq | 125,115,414 | 554,094,521 | 10.05% |
| 2024-09-26 | 3.64 | 4.08 | 3.62 | 4.08 | 4.00 | qfq | 143,227,517 | 560,896,622 | 9.97% |
| 2024-09-25 | 3.43 | 3.72 | 3.43 | 3.71 | 3.64 | qfq | 113,545,476 | 415,014,458 | 9.76% |
| 2024-09-24 | 3.36 | 3.43 | 3.29 | 3.38 | 3.31 | qfq | 46,123,092 | 154,658,447 | 2.11% |
| 2024-09-23 | 3.26 | 3.34 | 3.24 | 3.31 | 3.24 | qfq | 24,204,742 | 79,975,590 | 0.30% |
| 2024-09-20 | 3.20 | 3.31 | 3.15 | 3.30 | 3.23 | qfq | 33,103,667 | 107,785,494 | 1.54% |
| 2024-09-19 | 3.17 | 3.28 | 3.16 | 3.25 | 3.19 | qfq | 33,693,774 | 108,869,898 | 2.85% |
| 2024-09-18 | 3.11 | 3.21 | 3.06 | 3.16 | 3.10 | qfq | 23,415,577 | 73,274,868 | 1.94% |
| 2024-09-13 | 3.08 | 3.14 | 3.07 | 3.10 | 3.04 | qfq | 16,499,843 | 51,270,587 | 0.98% |
| 2024-09-12 | 3.09 | 3.13 | 3.07 | 3.07 | 3.01 | qfq | 12,367,196 | 38,240,056 | -0.65% |
| 2024-09-11 | 3.10 | 3.11 | 3.06 | 3.09 | 3.03 | qfq | 13,803,122 | 42,561,203 | -0.64% |
| 2024-09-10 | 3.18 | 3.19 | 3.06 | 3.11 | 3.05 | qfq | 25,054,460 | 77,682,337 | -1.27% |
| 2024-09-09 | 3.15 | 3.17 | 3.08 | 3.15 | 3.09 | qfq | 15,152,100 | 47,540,180 | 0.00% |
| 2024-09-06 | 3.16 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 12,131,673 | 38,296,217 | -0.63% |
| 2024-09-05 | 3.11 | 3.20 | 3.10 | 3.17 | 3.11 | qfq | 20,149,033 | 63,652,058 | 2.59% |
| 2024-09-04 | 3.11 | 3.17 | 3.08 | 3.09 | 3.03 | qfq | 17,268,005 | 53,857,745 | -1.28% |
| 2024-09-03 | 3.13 | 3.16 | 3.09 | 3.13 | 3.07 | qfq | 18,171,610 | 56,844,383 | 0.00% |
| 2024-09-02 | 3.25 | 3.26 | 3.13 | 3.13 | 3.07 | qfq | 24,378,193 | 77,589,383 | -3.69% |
| 2024-08-30 | 3.12 | 3.37 | 3.10 | 3.25 | 3.19 | qfq | 43,320,456 | 141,250,525 | 4.50% |
| 2024-08-29 | 3.08 | 3.14 | 3.07 | 3.11 | 3.05 | qfq | 10,027,447 | 31,208,851 | 0.65% |
| 2024-08-28 | 3.11 | 3.12 | 3.07 | 3.09 | 3.03 | qfq | 11,669,861 | 36,152,057 | -0.64% |
| 2024-08-27 | 3.23 | 3.23 | 3.10 | 3.11 | 3.05 | qfq | 30,238,138 | 94,969,035 | -3.42% |
| 2024-08-26 | 3.22 | 3.28 | 3.20 | 3.22 | 3.16 | qfq | 15,990,530 | 51,776,540 | 0.00% |
| 2024-08-23 | 3.24 | 3.25 | 3.20 | 3.22 | 3.16 | qfq | 13,497,986 | 43,518,856 | -0.31% |
| 2024-08-22 | 3.28 | 3.35 | 3.22 | 3.23 | 3.17 | qfq | 22,022,500 | 72,071,298 | -1.22% |
| 2024-08-21 | 3.28 | 3.30 | 3.24 | 3.27 | 3.20 | qfq | 16,401,426 | 53,607,697 | -0.30% |
| 2024-08-20 | 3.33 | 3.36 | 3.27 | 3.28 | 3.21 | qfq | 28,781,869 | 95,060,280 | -1.80% |
| 2024-08-19 | 3.36 | 3.39 | 3.31 | 3.34 | 3.27 | qfq | 18,953,329 | 63,531,589 | -0.60% |
| 2024-08-16 | 3.39 | 3.41 | 3.35 | 3.36 | 3.29 | qfq | 22,712,654 | 76,687,557 | -1.47% |
| 2024-08-15 | 3.34 | 3.44 | 3.33 | 3.41 | 3.34 | qfq | 27,083,678 | 91,722,166 | 1.79% |
| 2024-08-14 | 3.37 | 3.40 | 3.34 | 3.35 | 3.28 | qfq | 22,308,265 | 75,122,994 | -0.89% |
| 2024-08-13 | 3.39 | 3.42 | 3.35 | 3.38 | 3.31 | qfq | 27,622,258 | 93,184,302 | -0.29% |
| 2024-08-12 | 3.58 | 3.60 | 3.36 | 3.39 | 3.32 | qfq | 60,692,602 | 208,259,056 | -5.57% |
| 2024-08-09 | 3.51 | 3.72 | 3.50 | 3.59 | 3.52 | qfq | 64,802,883 | 236,159,718 | 1.41% |
| 2024-08-08 | 3.45 | 3.67 | 3.42 | 3.54 | 3.47 | qfq | 55,936,132 | 197,784,727 | 3.51% |
| 2024-08-07 | 3.49 | 3.51 | 3.42 | 3.42 | 3.35 | qfq | 20,528,839 | 70,552,976 | -2.56% |
| 2024-08-06 | 3.41 | 3.52 | 3.40 | 3.51 | 3.44 | qfq | 33,463,472 | 115,398,815 | 3.85% |
| 2024-08-05 | 3.41 | 3.54 | 3.38 | 3.38 | 3.31 | qfq | 37,510,984 | 129,684,582 | -1.46% |
| 2024-08-02 | 3.44 | 3.51 | 3.42 | 3.43 | 3.36 | qfq | 21,830,291 | 75,233,325 | -1.15% |
| 2024-08-01 | 3.55 | 3.57 | 3.45 | 3.47 | 3.40 | qfq | 37,186,136 | 129,416,615 | -2.25% |
| 2024-07-31 | 3.48 | 3.59 | 3.40 | 3.55 | 3.48 | qfq | 43,946,628 | 154,161,494 | 2.31% |
| 2024-07-30 | 3.32 | 3.54 | 3.31 | 3.47 | 3.40 | qfq | 64,485,970 | 221,223,316 | 4.52% |
| 2024-07-29 | 3.34 | 3.37 | 3.28 | 3.32 | 3.25 | qfq | 20,939,200 | 69,440,384 | -0.60% |
| 2024-07-26 | 3.32 | 3.41 | 3.30 | 3.34 | 3.27 | qfq | 20,564,761 | 68,786,002 | 0.91% |
| 2024-07-25 | 3.29 | 3.37 | 3.28 | 3.31 | 3.24 | qfq | 15,872,222 | 52,867,844 | 0.00% |
| 2024-07-24 | 3.36 | 3.38 | 3.30 | 3.31 | 3.24 | qfq | 21,016,823 | 70,026,142 | -1.49% |
| 2024-07-23 | 3.40 | 3.47 | 3.36 | 3.36 | 3.29 | qfq | 23,927,525 | 81,660,418 | -1.47% |
| 2024-07-22 | 3.39 | 3.44 | 3.35 | 3.41 | 3.34 | qfq | 18,583,116 | 63,112,344 | 0.00% |
| 2024-07-19 | 3.46 | 3.47 | 3.32 | 3.41 | 3.34 | qfq | 39,107,171 | 132,122,391 | -2.29% |
| 2024-07-18 | 3.51 | 3.52 | 3.40 | 3.49 | 3.42 | qfq | 29,221,636 | 101,069,502 | -2.24% |
| 2024-07-17 | 3.50 | 3.67 | 3.49 | 3.57 | 3.44 | qfq | 47,734,850 | 172,160,979 | 2.29% |
| 2024-07-16 | 3.47 | 3.56 | 3.43 | 3.49 | 3.36 | qfq | 28,879,485 | 100,996,262 | 0.29% |
| 2024-07-15 | 3.63 | 3.65 | 3.46 | 3.48 | 3.35 | qfq | 45,261,794 | 158,962,439 | -5.18% |
| 2024-07-12 | 3.60 | 3.84 | 3.59 | 3.67 | 3.54 | qfq | 58,802,356 | 219,725,637 | 2.80% |
| 2024-07-11 | 3.53 | 3.60 | 3.47 | 3.57 | 3.44 | qfq | 34,737,723 | 123,036,452 | 1.71% |
| 2024-07-10 | 3.45 | 3.65 | 3.39 | 3.51 | 3.38 | qfq | 34,305,630 | 120,982,505 | 0.29% |
| 2024-07-09 | 3.44 | 3.52 | 3.37 | 3.50 | 3.37 | qfq | 39,729,857 | 136,975,895 | 1.74% |
| 2024-07-08 | 3.65 | 3.65 | 3.41 | 3.44 | 3.32 | qfq | 40,173,200 | 140,189,034 | -4.44% |
| 2024-07-05 | 3.62 | 3.73 | 3.56 | 3.60 | 3.47 | qfq | 36,285,868 | 132,427,794 | 0.00% |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.60 | 3.47 | qfq | 41,664,179 | 152,099,460 | -4.51% |
| 2024-07-03 | 3.60 | 3.86 | 3.56 | 3.77 | 3.63 | qfq | 62,758,706 | 234,216,271 | 4.14% |
| 2024-07-02 | 3.53 | 3.78 | 3.48 | 3.62 | 3.49 | qfq | 79,313,281 | 289,803,306 | 2.55% |
| 2024-07-01 | 3.35 | 3.55 | 3.33 | 3.53 | 3.40 | qfq | 52,004,283 | 180,710,283 | 6.33% |
| 2024-06-28 | 3.35 | 3.42 | 3.30 | 3.32 | 3.20 | qfq | 26,532,996 | 89,341,350 | -1.19% |
| 2024-06-27 | 3.46 | 3.49 | 3.35 | 3.36 | 3.24 | qfq | 30,472,552 | 103,442,419 | -2.33% |
| 2024-06-26 | 3.43 | 3.45 | 3.36 | 3.44 | 3.32 | qfq | 27,475,801 | 93,771,580 | 0.29% |
| 2024-06-25 | 3.34 | 3.52 | 3.31 | 3.43 | 3.31 | qfq | 43,358,307 | 148,280,688 | 3.00% |
| 2024-06-24 | 3.48 | 3.48 | 3.31 | 3.33 | 3.21 | qfq | 36,016,077 | 121,350,542 | -4.86% |
| 2024-06-21 | 3.51 | 3.55 | 3.48 | 3.50 | 3.37 | qfq | 23,881,535 | 83,970,248 | 0.57% |
| 2024-06-20 | 3.62 | 3.62 | 3.46 | 3.48 | 3.35 | qfq | 36,259,599 | 126,920,019 | -2.52% |
| 2024-06-19 | 3.62 | 3.64 | 3.55 | 3.57 | 3.44 | qfq | 30,190,353 | 108,439,483 | -1.11% |
| 2024-06-18 | 3.69 | 3.73 | 3.60 | 3.61 | 3.48 | qfq | 32,645,881 | 118,795,760 | -1.90% |
| 2024-06-17 | 3.79 | 3.82 | 3.66 | 3.68 | 3.55 | qfq | 41,099,050 | 152,443,557 | -3.92% |
| 2024-06-14 | 3.71 | 3.89 | 3.70 | 3.83 | 3.69 | qfq | 45,077,932 | 171,084,831 | 2.68% |
| 2024-06-13 | 3.82 | 3.86 | 3.71 | 3.73 | 3.59 | qfq | 27,794,656 | 104,326,957 | -1.58% |
| 2024-06-12 | 3.82 | 3.83 | 3.76 | 3.79 | 3.65 | qfq | 22,083,574 | 83,831,811 | -0.79% |
| 2024-06-11 | 3.84 | 3.90 | 3.78 | 3.82 | 3.68 | qfq | 28,344,469 | 108,640,310 | -1.29% |
| 2024-06-07 | 3.85 | 3.92 | 3.79 | 3.87 | 3.73 | qfq | 33,579,739 | 129,603,113 | 0.52% |
| 2024-06-06 | 3.94 | 3.97 | 3.78 | 3.85 | 3.71 | qfq | 42,508,190 | 163,832,121 | -2.04% |
| 2024-06-05 | 4.05 | 4.07 | 3.92 | 3.93 | 3.79 | qfq | 36,756,141 | 146,059,986 | -3.68% |
| 2024-06-04 | 3.99 | 4.17 | 3.91 | 4.08 | 3.93 | qfq | 58,681,431 | 237,890,868 | 2.77% |
| 2024-06-03 | 4.08 | 4.11 | 3.94 | 3.97 | 3.83 | qfq | 53,399,044 | 213,673,190 | -3.64% |
| 2024-05-31 | 4.01 | 4.16 | 3.98 | 4.12 | 3.97 | qfq | 61,450,667 | 251,518,815 | 2.49% |
| 2024-05-30 | 4.11 | 4.15 | 3.97 | 4.02 | 3.87 | qfq | 68,950,459 | 279,125,212 | -2.90% |
| 2024-05-29 | 4.23 | 4.35 | 4.09 | 4.14 | 3.99 | qfq | 97,119,236 | 407,719,852 | -1.90% |
| 2024-05-28 | 4.56 | 4.70 | 4.18 | 4.22 | 4.07 | qfq | 153,903,060 | 673,358,740 | -6.64% |
| 2024-05-27 | 4.27 | 4.59 | 4.22 | 4.52 | 4.36 | qfq | 134,896,434 | 594,266,338 | 5.36% |
| 2024-05-24 | 4.38 | 4.58 | 4.20 | 4.29 | 4.13 | qfq | 131,853,955 | 576,307,854 | -3.16% |
| 2024-05-23 | 4.44 | 4.58 | 4.34 | 4.43 | 4.27 | qfq | 180,916,105 | 806,172,826 | -6.14% |
| 2024-05-22 | 4.92 | 5.04 | 4.60 | 4.72 | 4.55 | qfq | 299,036,636 | 1,441,671,051 | 0.64% |
| 2024-05-21 | 4.95 | 5.24 | 4.58 | 4.69 | 4.52 | qfq | 283,692,103 | 1,387,989,910 | -3.10% |
| 2024-05-20 | 4.61 | 4.84 | 4.56 | 4.84 | 4.66 | qfq | 170,922,330 | 817,156,810 | 10.00% |
| 2024-05-17 | 3.96 | 4.40 | 3.95 | 4.40 | 4.24 | qfq | 182,816,646 | 786,565,170 | 10.00% |
| 2024-05-16 | 3.69 | 4.08 | 3.68 | 4.00 | 3.86 | qfq | 104,341,833 | 415,000,570 | 7.82% |
| 2024-05-15 | 3.60 | 3.84 | 3.60 | 3.71 | 3.58 | qfq | 42,707,106 | 158,903,052 | 2.77% |
| 2024-05-14 | 3.60 | 3.66 | 3.58 | 3.61 | 3.48 | qfq | 17,946,027 | 64,982,946 | 0.00% |
| 2024-05-13 | 3.63 | 3.65 | 3.58 | 3.61 | 3.48 | qfq | 20,929,223 | 75,664,714 | -1.10% |
| 2024-05-10 | 3.57 | 3.70 | 3.54 | 3.65 | 3.52 | qfq | 20,475,280 | 74,157,290 | 2.24% |
| 2024-05-09 | 3.51 | 3.62 | 3.51 | 3.57 | 3.44 | qfq | 16,407,610 | 58,503,658 | 2.00% |
| 2024-05-08 | 3.57 | 3.57 | 3.48 | 3.50 | 3.37 | qfq | 14,081,748 | 49,591,417 | -2.23% |
| 2024-05-07 | 3.59 | 3.65 | 3.53 | 3.58 | 3.45 | qfq | 15,517,922 | 55,391,477 | -0.56% |
| 2024-05-06 | 3.66 | 3.73 | 3.59 | 3.60 | 3.47 | qfq | 22,195,794 | 81,121,557 | 0.00% |
| 2024-04-30 | 3.67 | 3.68 | 3.58 | 3.60 | 3.47 | qfq | 24,285,530 | 87,911,778 | -1.91% |
| 2024-04-29 | 3.47 | 3.68 | 3.46 | 3.67 | 3.54 | qfq | 37,145,729 | 133,914,870 | 4.86% |
| 2024-04-26 | 3.40 | 3.51 | 3.39 | 3.50 | 3.37 | qfq | 13,220,852 | 45,765,309 | 2.64% |
| 2024-04-25 | 3.38 | 3.43 | 3.36 | 3.41 | 3.29 | qfq | 7,142,021 | 24,333,985 | 0.59% |
| 2024-04-24 | 3.40 | 3.40 | 3.34 | 3.39 | 3.27 | qfq | 5,566,855 | 18,748,260 | 0.59% |
| 2024-04-23 | 3.34 | 3.40 | 3.33 | 3.37 | 3.25 | qfq | 10,227,517 | 34,457,685 | 0.60% |
| 2024-04-22 | 3.29 | 3.38 | 3.29 | 3.35 | 3.23 | qfq | 12,618,884 | 42,220,730 | 1.52% |
| 2024-04-19 | 3.31 | 3.33 | 3.28 | 3.30 | 3.18 | qfq | 9,264,241 | 30,606,089 | -0.60% |
| 2024-04-18 | 3.34 | 3.36 | 3.30 | 3.32 | 3.20 | qfq | 9,749,715 | 32,435,137 | -0.90% |
| 2024-04-17 | 3.26 | 3.37 | 3.25 | 3.35 | 3.23 | qfq | 12,496,242 | 41,571,348 | 3.08% |
| 2024-04-16 | 3.30 | 3.33 | 3.24 | 3.25 | 3.13 | qfq | 14,496,423 | 47,488,149 | -2.11% |
| 2024-04-15 | 3.35 | 3.37 | 3.24 | 3.32 | 3.20 | qfq | 13,965,837 | 46,334,221 | -0.90% |
| 2024-04-12 | 3.42 | 3.44 | 3.34 | 3.35 | 3.23 | qfq | 9,243,670 | 31,189,146 | -2.05% |
| 2024-04-11 | 3.40 | 3.46 | 3.38 | 3.42 | 3.30 | qfq | 9,562,162 | 32,736,200 | 0.59% |
| 2024-04-10 | 3.51 | 3.51 | 3.38 | 3.40 | 3.28 | qfq | 15,215,379 | 52,099,325 | -2.86% |
| 2024-04-09 | 3.49 | 3.51 | 3.48 | 3.50 | 3.37 | qfq | 9,329,544 | 32,572,379 | 0.57% |
| 2024-04-08 | 3.53 | 3.54 | 3.48 | 3.48 | 3.35 | qfq | 13,730,448 | 48,194,296 | -1.14% |
| 2024-04-03 | 3.55 | 3.56 | 3.50 | 3.52 | 3.39 | qfq | 12,487,550 | 44,013,572 | -1.12% |
| 2024-04-02 | 3.54 | 3.59 | 3.51 | 3.56 | 3.43 | qfq | 17,846,681 | 63,305,103 | 0.00% |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.56 | 3.43 | qfq | 15,459,672 | 54,606,245 | 1.14% |
| 2024-03-29 | 3.53 | 3.54 | 3.49 | 3.52 | 3.39 | qfq | 12,269,500 | 43,053,435 | -0.56% |
| 2024-03-28 | 3.55 | 3.57 | 3.52 | 3.54 | 3.41 | qfq | 18,193,307 | 64,406,870 | -0.84% |
| 2024-03-27 | 3.60 | 3.64 | 3.54 | 3.57 | 3.44 | qfq | 24,844,094 | 88,841,055 | -1.65% |
| 2024-03-26 | 3.53 | 3.63 | 3.51 | 3.63 | 3.50 | qfq | 25,663,734 | 91,620,358 | 3.13% |
| 2024-03-25 | 3.51 | 3.60 | 3.50 | 3.52 | 3.39 | qfq | 20,937,464 | 74,256,414 | 0.86% |
| 2024-03-22 | 3.52 | 3.54 | 3.46 | 3.49 | 3.36 | qfq | 15,738,610 | 54,984,636 | -1.13% |
| 2024-03-21 | 3.52 | 3.56 | 3.51 | 3.53 | 3.40 | qfq | 15,176,176 | 53,636,128 | 0.57% |
| 2024-03-20 | 3.51 | 3.53 | 3.49 | 3.51 | 3.38 | qfq | 9,541,866 | 33,448,516 | 0.00% |
| 2024-03-19 | 3.55 | 3.55 | 3.51 | 3.51 | 3.38 | qfq | 13,167,500 | 46,445,455 | -1.68% |
| 2024-03-18 | 3.55 | 3.58 | 3.52 | 3.57 | 3.44 | qfq | 14,544,616 | 51,583,719 | 0.56% |
| 2024-03-15 | 3.51 | 3.56 | 3.50 | 3.55 | 3.42 | qfq | 12,817,725 | 45,357,270 | 0.57% |
| 2024-03-14 | 3.51 | 3.56 | 3.50 | 3.53 | 3.40 | qfq | 12,347,239 | 43,590,167 | 0.28% |
| 2024-03-13 | 3.59 | 3.59 | 3.50 | 3.52 | 3.39 | qfq | 14,966,750 | 52,812,775 | -1.95% |
| 2024-03-12 | 3.49 | 3.60 | 3.48 | 3.59 | 3.46 | qfq | 19,386,438 | 68,709,484 | 2.57% |
| 2024-03-11 | 3.45 | 3.51 | 3.43 | 3.50 | 3.37 | qfq | 15,088,829 | 52,395,461 | 1.74% |
| 2024-03-08 | 3.42 | 3.46 | 3.40 | 3.44 | 3.32 | qfq | 10,127,630 | 34,698,168 | 0.58% |
| 2024-03-07 | 3.46 | 3.50 | 3.41 | 3.42 | 3.30 | qfq | 13,514,489 | 46,644,431 | -1.16% |
| 2024-03-06 | 3.44 | 3.51 | 3.42 | 3.46 | 3.33 | qfq | 11,042,756 | 38,239,635 | 0.00% |
| 2024-03-05 | 3.48 | 3.50 | 3.43 | 3.46 | 3.33 | qfq | 16,660,604 | 57,660,265 | -1.14% |
| 2024-03-04 | 3.58 | 3.59 | 3.48 | 3.50 | 3.37 | qfq | 17,370,587 | 60,980,504 | -2.23% |
| 2024-03-01 | 3.61 | 3.64 | 3.55 | 3.58 | 3.45 | qfq | 19,121,345 | 68,722,461 | -0.56% |
| 2024-02-29 | 3.55 | 3.60 | 3.53 | 3.60 | 3.47 | qfq | 22,519,202 | 80,261,066 | 1.12% |
| 2024-02-28 | 3.65 | 3.75 | 3.56 | 3.56 | 3.43 | qfq | 30,017,740 | 109,704,299 | -2.73% |
| 2024-02-27 | 3.56 | 3.66 | 3.55 | 3.66 | 3.53 | qfq | 24,209,434 | 87,788,895 | 2.52% |
| 2024-02-26 | 3.59 | 3.64 | 3.54 | 3.57 | 3.44 | qfq | 24,670,807 | 88,458,493 | -1.11% |
| 2024-02-23 | 3.58 | 3.62 | 3.55 | 3.61 | 3.48 | qfq | 18,179,466 | 65,074,514 | 0.84% |
| 2024-02-22 | 3.57 | 3.61 | 3.54 | 3.58 | 3.45 | qfq | 22,295,591 | 79,498,574 | -0.28% |
| 2024-02-21 | 3.54 | 3.66 | 3.51 | 3.59 | 3.46 | qfq | 26,129,998 | 94,151,860 | 1.13% |
| 2024-02-20 | 3.61 | 3.61 | 3.51 | 3.55 | 3.42 | qfq | 26,170,470 | 92,876,969 | -1.93% |
| 2024-02-19 | 3.59 | 3.63 | 3.50 | 3.62 | 3.49 | qfq | 35,826,073 | 127,518,390 | 0.84% |
| 2024-02-08 | 3.41 | 3.68 | 3.40 | 3.59 | 3.46 | qfq | 34,049,709 | 123,120,487 | 5.28% |
| 2024-02-07 | 3.34 | 3.45 | 3.31 | 3.41 | 3.29 | qfq | 28,017,484 | 95,047,717 | 2.40% |
| 2024-02-06 | 3.14 | 3.39 | 3.03 | 3.33 | 3.21 | qfq | 32,346,986 | 103,730,632 | 4.39% |
| 2024-02-05 | 3.43 | 3.43 | 3.12 | 3.19 | 3.07 | qfq | 41,109,290 | 132,350,238 | -7.27% |
| 2024-02-02 | 3.49 | 3.61 | 3.33 | 3.44 | 3.32 | qfq | 29,670,753 | 102,970,710 | -0.86% |
| 2024-02-01 | 3.55 | 3.58 | 3.46 | 3.47 | 3.34 | qfq | 27,713,038 | 97,291,469 | -3.34% |
| 2024-01-31 | 3.72 | 3.77 | 3.57 | 3.59 | 3.46 | qfq | 29,774,715 | 108,945,330 | -4.01% |
| 2024-01-30 | 3.87 | 3.89 | 3.72 | 3.74 | 3.60 | qfq | 32,266,906 | 122,636,354 | -4.10% |
| 2024-01-29 | 4.02 | 4.05 | 3.88 | 3.90 | 3.76 | qfq | 43,882,546 | 173,819,481 | -2.26% |
| 2024-01-26 | 3.85 | 4.05 | 3.81 | 3.99 | 3.85 | qfq | 54,450,631 | 216,432,403 | 3.64% |
| 2024-01-25 | 3.62 | 3.87 | 3.62 | 3.85 | 3.71 | qfq | 46,568,762 | 174,879,642 | 6.06% |
| 2024-01-24 | 3.48 | 3.66 | 3.44 | 3.63 | 3.50 | qfq | 35,505,138 | 126,669,241 | 5.52% |
| 2024-01-23 | 3.37 | 3.46 | 3.31 | 3.44 | 3.32 | qfq | 13,139,618 | 44,524,934 | 2.38% |
| 2024-01-22 | 3.53 | 3.55 | 3.34 | 3.36 | 3.24 | qfq | 13,138,856 | 45,351,638 | -4.82% |
| 2024-01-19 | 3.52 | 3.57 | 3.49 | 3.53 | 3.40 | qfq | 9,165,923 | 32,429,265 | 0.28% |
| 2024-01-18 | 3.55 | 3.55 | 3.44 | 3.52 | 3.39 | qfq | 16,447,744 | 57,469,435 | -1.12% |
| 2024-01-17 | 3.62 | 3.63 | 3.56 | 3.56 | 3.43 | qfq | 12,038,835 | 43,327,454 | -1.93% |
| 2024-01-16 | 3.67 | 3.71 | 3.60 | 3.63 | 3.50 | qfq | 10,858,265 | 39,480,707 | -1.36% |
| 2024-01-15 | 3.66 | 3.69 | 3.62 | 3.68 | 3.55 | qfq | 9,099,792 | 33,332,546 | 0.55% |
| 2024-01-12 | 3.68 | 3.73 | 3.66 | 3.66 | 3.53 | qfq | 9,453,709 | 34,921,104 | -0.27% |
| 2024-01-11 | 3.64 | 3.68 | 3.62 | 3.67 | 3.54 | qfq | 8,183,367 | 29,903,156 | 0.82% |
| 2024-01-10 | 3.65 | 3.68 | 3.62 | 3.64 | 3.51 | qfq | 8,874,677 | 32,365,337 | -0.27% |
| 2024-01-09 | 3.63 | 3.68 | 3.61 | 3.65 | 3.52 | qfq | 9,277,950 | 33,859,778 | 0.55% |
| 2024-01-08 | 3.71 | 3.73 | 3.63 | 3.63 | 3.50 | qfq | 13,659,860 | 50,115,327 | -1.89% |
| 2024-01-05 | 3.71 | 3.78 | 3.69 | 3.70 | 3.57 | qfq | 14,413,100 | 53,879,563 | -0.27% |
| 2024-01-04 | 3.70 | 3.73 | 3.67 | 3.71 | 3.58 | qfq | 10,502,740 | 38,832,506 | 0.00% |
| 2024-01-03 | 3.69 | 3.75 | 3.68 | 3.71 | 3.58 | qfq | 17,087,338 | 63,584,559 | 0.82% |
| 2024-01-02 | 3.70 | 3.72 | 3.67 | 3.68 | 3.55 | qfq | 10,351,580 | 38,148,175 | -0.54% |
| 2023-12-29 | 3.72 | 3.74 | 3.68 | 3.70 | 3.57 | qfq | 15,518,709 | 57,449,705 | -0.80% |
| 2023-12-28 | 3.66 | 3.74 | 3.63 | 3.73 | 3.59 | qfq | 13,460,908 | 49,801,935 | 1.91% |
| 2023-12-27 | 3.67 | 3.70 | 3.64 | 3.66 | 3.53 | qfq | 11,357,834 | 41,639,877 | 0.00% |
| 2023-12-26 | 3.72 | 3.72 | 3.66 | 3.66 | 3.53 | qfq | 11,172,698 | 41,104,190 | -1.61% |
| 2023-12-25 | 3.76 | 3.77 | 3.70 | 3.72 | 3.59 | qfq | 10,498,822 | 39,182,211 | -1.06% |
| 2023-12-22 | 3.84 | 3.84 | 3.75 | 3.76 | 3.62 | qfq | 11,847,515 | 44,807,101 | -1.83% |
| 2023-12-21 | 3.81 | 3.86 | 3.75 | 3.83 | 3.69 | qfq | 15,375,155 | 58,616,603 | 0.79% |
| 2023-12-20 | 3.89 | 3.89 | 3.80 | 3.80 | 3.66 | qfq | 14,719,343 | 56,423,862 | -1.81% |
| 2023-12-19 | 3.92 | 3.93 | 3.85 | 3.87 | 3.73 | qfq | 15,427,132 | 59,887,828 | -1.02% |
| 2023-12-18 | 3.96 | 4.02 | 3.91 | 3.91 | 3.77 | qfq | 16,601,555 | 65,565,151 | -1.51% |
| 2023-12-15 | 4.01 | 4.06 | 3.96 | 3.97 | 3.83 | qfq | 19,818,876 | 79,354,873 | 0.25% |
| 2023-12-14 | 3.99 | 4.02 | 3.95 | 3.96 | 3.82 | qfq | 15,650,716 | 62,323,027 | -0.50% |
| 2023-12-13 | 4.02 | 4.03 | 3.97 | 3.98 | 3.84 | qfq | 12,066,804 | 48,352,429 | -1.24% |
| 2023-12-12 | 3.95 | 4.04 | 3.94 | 4.03 | 3.88 | qfq | 13,625,068 | 54,577,029 | 2.03% |
| 2023-12-11 | 3.93 | 3.95 | 3.89 | 3.95 | 3.81 | qfq | 12,535,096 | 49,147,309 | 0.25% |
| 2023-12-08 | 4.03 | 4.03 | 3.94 | 3.94 | 3.80 | qfq | 11,810,144 | 46,938,771 | -1.75% |
| 2023-12-07 | 3.97 | 4.03 | 3.94 | 4.01 | 3.86 | qfq | 10,943,711 | 43,679,752 | 1.26% |
| 2023-12-06 | 3.95 | 4.00 | 3.93 | 3.96 | 3.82 | qfq | 12,431,494 | 49,282,690 | 0.25% |
| 2023-12-05 | 4.00 | 4.01 | 3.95 | 3.95 | 3.81 | qfq | 10,733,609 | 42,708,118 | -1.25% |
| 2023-12-04 | 4.05 | 4.05 | 3.99 | 4.00 | 3.86 | qfq | 10,076,441 | 40,414,884 | -0.74% |
| 2023-12-01 | 3.98 | 4.05 | 3.96 | 4.03 | 3.88 | qfq | 11,199,513 | 45,023,050 | 1.00% |
| 2023-11-30 | 4.01 | 4.03 | 3.98 | 3.99 | 3.85 | qfq | 12,082,593 | 48,287,671 | -0.50% |
| 2023-11-29 | 4.07 | 4.07 | 4.00 | 4.01 | 3.86 | qfq | 17,688,024 | 71,277,882 | -1.47% |
| 2023-11-28 | 4.08 | 4.10 | 4.05 | 4.07 | 3.92 | qfq | 11,905,512 | 48,445,148 | -0.25% |
| 2023-11-27 | 4.19 | 4.19 | 4.07 | 4.08 | 3.93 | qfq | 20,519,775 | 84,241,922 | -2.63% |
| 2023-11-24 | 4.20 | 4.25 | 4.18 | 4.19 | 4.04 | qfq | 18,805,657 | 79,181,324 | 0.00% |
| 2023-11-23 | 4.09 | 4.21 | 4.03 | 4.19 | 4.04 | qfq | 24,691,166 | 102,609,295 | 2.70% |
| 2023-11-22 | 4.09 | 4.18 | 4.08 | 4.08 | 3.93 | qfq | 20,971,309 | 86,726,315 | 0.00% |
| 2023-11-21 | 4.06 | 4.17 | 4.05 | 4.08 | 3.93 | qfq | 27,416,633 | 112,777,078 | 0.99% |
| 2023-11-20 | 4.08 | 4.09 | 4.02 | 4.04 | 3.89 | qfq | 13,619,390 | 55,152,188 | -0.49% |
| 2023-11-17 | 4.09 | 4.12 | 4.03 | 4.06 | 3.91 | qfq | 14,880,883 | 60,407,299 | -1.22% |
| 2023-11-16 | 4.14 | 4.15 | 4.10 | 4.11 | 3.96 | qfq | 12,356,122 | 50,922,760 | -0.96% |
| 2023-11-15 | 4.22 | 4.22 | 4.13 | 4.15 | 4.00 | qfq | 17,619,799 | 73,441,152 | -0.95% |
| 2023-11-14 | 4.14 | 4.20 | 4.14 | 4.19 | 4.04 | qfq | 15,960,617 | 66,582,641 | 1.21% |
| 2023-11-13 | 4.13 | 4.16 | 4.09 | 4.14 | 3.99 | qfq | 11,226,462 | 46,298,470 | 0.49% |
| 2023-11-10 | 4.14 | 4.16 | 4.10 | 4.12 | 3.97 | qfq | 10,655,543 | 43,908,830 | -0.72% |
| 2023-11-09 | 4.15 | 4.20 | 4.13 | 4.15 | 4.00 | qfq | 17,169,245 | 71,458,511 | 0.24% |
| 2023-11-08 | 4.11 | 4.18 | 4.09 | 4.14 | 3.99 | qfq | 21,728,764 | 89,942,085 | 0.49% |
| 2023-11-07 | 4.27 | 4.31 | 4.10 | 4.12 | 3.97 | qfq | 41,872,242 | 174,225,219 | -3.74% |
| 2023-11-06 | 4.03 | 4.29 | 4.02 | 4.28 | 4.13 | qfq | 28,842,651 | 120,292,031 | 6.73% |
| 2023-11-03 | 4.03 | 4.07 | 4.01 | 4.01 | 3.86 | qfq | 12,042,561 | 48,508,676 | -0.74% |
| 2023-11-02 | 3.98 | 4.07 | 3.98 | 4.04 | 3.89 | qfq | 16,069,525 | 64,772,566 | 1.25% |
| 2023-11-01 | 4.08 | 4.08 | 3.97 | 3.99 | 3.85 | qfq | 31,946,355 | 127,765,441 | -2.68% |
| 2023-10-31 | 4.05 | 4.11 | 3.99 | 4.10 | 3.95 | qfq | 25,484,529 | 103,574,683 | 0.99% |
| 2023-10-30 | 4.07 | 4.12 | 4.00 | 4.06 | 3.91 | qfq | 17,051,249 | 69,256,817 | 0.25% |
| 2023-10-27 | 4.04 | 4.09 | 4.03 | 4.05 | 3.90 | qfq | 10,956,292 | 44,523,863 | 0.00% |
| 2023-10-26 | 4.08 | 4.09 | 4.02 | 4.05 | 3.90 | qfq | 13,408,649 | 54,295,802 | -1.22% |
| 2023-10-25 | 4.20 | 4.29 | 4.10 | 4.10 | 3.95 | qfq | 18,875,297 | 78,908,102 | -0.49% |
| 2023-10-24 | 4.08 | 4.15 | 4.06 | 4.12 | 3.97 | qfq | 13,791,419 | 56,553,249 | 1.48% |
| 2023-10-23 | 4.17 | 4.17 | 4.04 | 4.06 | 3.91 | qfq | 15,962,981 | 65,081,036 | -2.40% |
| 2023-10-20 | 4.11 | 4.21 | 4.10 | 4.16 | 4.01 | qfq | 10,339,412 | 43,038,325 | 0.73% |
| 2023-10-19 | 4.13 | 4.22 | 4.13 | 4.13 | 3.98 | qfq | 10,751,451 | 44,846,465 | -0.72% |
| 2023-10-18 | 4.21 | 4.25 | 4.16 | 4.16 | 4.01 | qfq | 9,195,969 | 38,613,298 | -1.65% |
| 2023-10-17 | 4.22 | 4.32 | 4.19 | 4.23 | 4.08 | qfq | 12,520,281 | 53,330,885 | 0.00% |
| 2023-10-16 | 4.25 | 4.30 | 4.20 | 4.23 | 4.08 | qfq | 14,600,171 | 61,778,961 | -0.24% |
| 2023-10-13 | 4.20 | 4.27 | 4.16 | 4.24 | 4.09 | qfq | 13,687,989 | 57,938,319 | 0.00% |
| 2023-10-12 | 4.15 | 4.24 | 4.14 | 4.24 | 4.09 | qfq | 13,566,207 | 56,951,092 | 2.42% |
| 2023-10-11 | 4.18 | 4.23 | 4.12 | 4.14 | 3.99 | qfq | 21,360,579 | 88,812,729 | -0.72% |
| 2023-10-10 | 4.26 | 4.28 | 4.16 | 4.17 | 4.02 | qfq | 32,943,832 | 138,387,755 | -1.88% |
| 2023-10-09 | 4.31 | 4.33 | 4.21 | 4.25 | 4.10 | qfq | 22,081,914 | 93,939,293 | -2.07% |
| 2023-09-28 | 4.40 | 4.42 | 4.33 | 4.34 | 4.18 | qfq | 8,912,900 | 38,901,779 | -1.14% |
| 2023-09-27 | 4.37 | 4.43 | 4.34 | 4.39 | 4.23 | qfq | 11,221,832 | 49,309,626 | 1.15% |
| 2023-09-26 | 4.28 | 4.39 | 4.28 | 4.34 | 4.18 | qfq | 12,298,811 | 53,534,973 | 0.93% |
| 2023-09-25 | 4.41 | 4.42 | 4.28 | 4.30 | 4.14 | qfq | 15,643,483 | 67,548,152 | -2.93% |
| 2023-09-22 | 4.36 | 4.45 | 4.33 | 4.43 | 4.27 | qfq | 13,824,646 | 60,874,459 | 1.37% |
| 2023-09-21 | 4.33 | 4.45 | 4.33 | 4.37 | 4.21 | qfq | 16,342,638 | 71,682,417 | 0.69% |
| 2023-09-20 | 4.35 | 4.40 | 4.30 | 4.34 | 4.18 | qfq | 11,588,165 | 50,438,829 | -0.23% |
| 2023-09-19 | 4.34 | 4.40 | 4.33 | 4.35 | 4.19 | qfq | 15,725,899 | 68,581,113 | 0.00% |
| 2023-09-18 | 4.45 | 4.45 | 4.29 | 4.35 | 4.19 | qfq | 19,016,418 | 82,594,004 | -2.68% |
| 2023-09-15 | 4.49 | 4.50 | 4.41 | 4.47 | 4.31 | qfq | 16,994,771 | 75,696,122 | 0.22% |
| 2023-09-14 | 4.52 | 4.53 | 4.42 | 4.46 | 4.30 | qfq | 16,567,957 | 73,993,469 | -1.55% |
| 2023-09-13 | 4.55 | 4.62 | 4.50 | 4.53 | 4.37 | qfq | 14,769,292 | 67,184,118 | -1.09% |
| 2023-09-12 | 4.51 | 4.62 | 4.49 | 4.58 | 4.41 | qfq | 23,401,276 | 107,152,900 | 1.10% |
| 2023-09-11 | 4.53 | 4.57 | 4.45 | 4.53 | 4.37 | qfq | 26,153,794 | 117,921,767 | 0.22% |
| 2023-09-08 | 4.56 | 4.63 | 4.47 | 4.52 | 4.36 | qfq | 24,986,734 | 113,173,847 | -1.74% |
| 2023-09-07 | 4.75 | 4.76 | 4.56 | 4.60 | 4.43 | qfq | 43,152,613 | 200,953,906 | -2.95% |
| 2023-09-06 | 4.51 | 4.80 | 4.44 | 4.74 | 4.57 | qfq | 66,269,587 | 309,726,658 | 5.33% |
| 2023-09-05 | 4.55 | 4.55 | 4.37 | 4.50 | 4.34 | qfq | 31,105,591 | 138,822,272 | -1.10% |
| 2023-09-04 | 4.50 | 4.60 | 4.50 | 4.55 | 4.39 | qfq | 40,373,298 | 183,561,474 | 2.48% |
| 2023-09-01 | 4.48 | 4.54 | 4.38 | 4.44 | 4.28 | qfq | 37,271,741 | 166,103,693 | 0.45% |
| 2023-08-31 | 4.69 | 4.72 | 4.41 | 4.42 | 4.26 | qfq | 50,299,252 | 226,118,809 | -5.76% |
| 2023-08-30 | 4.80 | 4.82 | 4.66 | 4.69 | 4.52 | qfq | 46,660,315 | 219,448,987 | -3.10% |
| 2023-08-29 | 4.72 | 4.88 | 4.65 | 4.84 | 4.66 | qfq | 84,003,430 | 399,873,245 | 2.11% |
| 2023-08-28 | 4.84 | 4.87 | 4.66 | 4.74 | 4.57 | qfq | 114,818,006 | 551,975,173 | 7.00% |
| 2023-08-25 | 4.33 | 4.50 | 4.30 | 4.43 | 4.27 | qfq | 39,153,008 | 173,202,000 | 3.02% |
| 2023-08-24 | 4.40 | 4.41 | 4.27 | 4.30 | 4.14 | qfq | 23,541,901 | 101,746,066 | -1.60% |
| 2023-08-23 | 4.40 | 4.44 | 4.35 | 4.37 | 4.21 | qfq | 17,107,433 | 75,116,266 | -0.68% |
| 2023-08-22 | 4.34 | 4.42 | 4.33 | 4.40 | 4.24 | qfq | 23,255,394 | 101,856,549 | 1.38% |
| 2023-08-21 | 4.42 | 4.49 | 4.34 | 4.34 | 4.18 | qfq | 25,241,478 | 111,177,889 | -2.03% |
| 2023-08-18 | 4.56 | 4.63 | 4.43 | 4.43 | 4.27 | qfq | 24,385,510 | 110,167,610 | -2.42% |
| 2023-08-17 | 4.49 | 4.59 | 4.47 | 4.54 | 4.38 | qfq | 25,168,743 | 114,064,801 | 0.00% |
| 2023-08-16 | 4.46 | 4.63 | 4.42 | 4.54 | 4.38 | qfq | 37,727,946 | 170,941,541 | -0.44% |
| 2023-08-15 | 4.61 | 4.61 | 4.52 | 4.56 | 4.29 | qfq | 20,348,234 | 92,789,724 | -0.65% |
| 2023-08-14 | 4.57 | 4.67 | 4.52 | 4.59 | 4.32 | qfq | 24,689,662 | 113,267,538 | -1.08% |
| 2023-08-11 | 4.71 | 4.79 | 4.63 | 4.64 | 4.37 | qfq | 41,710,939 | 195,904,202 | -0.64% |
| 2023-08-10 | 4.73 | 4.75 | 4.64 | 4.67 | 4.39 | qfq | 23,659,230 | 110,820,717 | -0.43% |
| 2023-08-09 | 4.71 | 4.82 | 4.67 | 4.69 | 4.41 | qfq | 40,168,853 | 190,145,723 | -0.42% |
| 2023-08-08 | 4.78 | 4.82 | 4.70 | 4.71 | 4.43 | qfq | 34,084,949 | 161,709,186 | -1.88% |
| 2023-08-07 | 4.88 | 4.91 | 4.72 | 4.80 | 4.52 | qfq | 77,638,356 | 373,758,881 | -3.81% |
| 2023-08-04 | 5.16 | 5.21 | 4.93 | 4.99 | 4.69 | qfq | 90,242,799 | 452,382,219 | -1.38% |
| 2023-08-03 | 4.90 | 5.09 | 4.76 | 5.06 | 4.76 | qfq | 130,001,015 | 638,006,408 | 2.64% |
| 2023-08-02 | 4.64 | 5.10 | 4.64 | 4.93 | 4.64 | qfq | 137,730,608 | 687,050,873 | 6.25% |
| 2023-08-01 | 4.67 | 4.76 | 4.60 | 4.64 | 4.37 | qfq | 46,680,811 | 218,495,265 | -1.07% |
| 2023-07-31 | 4.53 | 4.76 | 4.51 | 4.69 | 4.41 | qfq | 66,703,514 | 310,437,497 | 4.22% |
| 2023-07-28 | 4.37 | 4.53 | 4.36 | 4.50 | 4.23 | qfq | 46,243,689 | 205,992,612 | 2.74% |
| 2023-07-27 | 4.29 | 4.46 | 4.26 | 4.38 | 4.12 | qfq | 48,770,085 | 213,149,275 | 1.39% |
| 2023-07-26 | 4.24 | 4.36 | 4.22 | 4.32 | 4.06 | qfq | 49,700,025 | 214,097,698 | 1.89% |
| 2023-07-25 | 4.12 | 4.25 | 4.10 | 4.24 | 3.99 | qfq | 35,094,583 | 147,561,632 | 3.67% |
| 2023-07-24 | 4.10 | 4.13 | 4.03 | 4.09 | 3.85 | qfq | 27,268,687 | 111,443,639 | 1.49% |
| 2023-07-21 | 3.97 | 4.04 | 3.97 | 4.03 | 3.79 | qfq | 11,944,092 | 48,022,317 | 1.00% |
| 2023-07-20 | 4.00 | 4.02 | 3.96 | 3.99 | 3.75 | qfq | 12,107,313 | 48,365,398 | 0.25% |
| 2023-07-19 | 3.94 | 4.01 | 3.93 | 3.98 | 3.74 | qfq | 14,690,637 | 58,413,236 | 0.76% |
| 2023-07-18 | 3.93 | 3.95 | 3.90 | 3.95 | 3.72 | qfq | 7,394,270 | 29,056,585 | 0.77% |
| 2023-07-17 | 3.93 | 3.93 | 3.89 | 3.92 | 3.69 | qfq | 6,202,337 | 24,275,149 | 0.00% |