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
哈药股份600664.SH
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）874,045,590
成交额（元）4,522,777,492
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.06 | 5.43 | 4.68 | 5.33 | 5.33 | qfq | 874,045,590 | 4,522,777,492 | 7.89% |
| 2026-07-16 | 4.94 | 4.94 | 4.81 | 4.94 | 4.94 | qfq | 296,786,688 | 1,464,972,728 | 10.02% |
| 2026-07-15 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | qfq | 111,552,313 | 494,184,337 | 10.05% |
| 2026-07-14 | 3.80 | 4.08 | 3.64 | 4.08 | 4.08 | qfq | 440,283,507 | 1,742,338,841 | 9.97% |
| 2026-07-13 | 3.51 | 3.71 | 3.45 | 3.71 | 3.71 | qfq | 201,366,438 | 737,706,217 | 10.09% |
| 2026-07-10 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | qfq | 100,032,231 | 336,874,466 | 10.13% |
| 2026-07-09 | 3.06 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 38,340,339 | 117,542,985 | -0.97% |
| 2026-07-08 | 3.08 | 3.14 | 3.03 | 3.09 | 3.09 | qfq | 38,022,151 | 117,614,878 | 0.65% |
| 2026-07-07 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | qfq | 47,922,107 | 148,114,357 | -3.46% |
| 2026-07-06 | 3.12 | 3.21 | 3.10 | 3.18 | 3.18 | qfq | 57,842,316 | 183,464,539 | 1.27% |
| 2026-07-03 | 3.13 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 47,919,283 | 149,656,216 | 0.96% |
| 2026-07-02 | 3.08 | 3.17 | 3.06 | 3.11 | 3.11 | qfq | 55,241,229 | 172,306,559 | 0.65% |
| 2026-07-01 | 2.98 | 3.09 | 2.94 | 3.09 | 3.09 | qfq | 56,432,732 | 171,314,209 | 3.34% |
| 2026-06-30 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 52,907,866 | 157,993,946 | -2.92% |
| 2026-06-29 | 2.92 | 3.17 | 2.84 | 3.08 | 3.08 | qfq | 72,354,928 | 218,167,808 | 5.12% |
| 2026-06-26 | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | qfq | 39,088,786 | 115,593,727 | -2.66% |
| 2026-06-25 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | qfq | 48,793,385 | 147,150,739 | -3.53% |
| 2026-06-24 | 3.20 | 3.28 | 3.10 | 3.12 | 3.12 | qfq | 61,191,823 | 194,070,975 | -2.19% |
| 2026-06-23 | 3.05 | 3.23 | 3.05 | 3.19 | 3.19 | qfq | 75,044,896 | 238,708,009 | 3.57% |
| 2026-06-22 | 3.05 | 3.08 | 2.95 | 3.08 | 3.08 | qfq | 43,811,999 | 131,842,226 | 0.00% |
| 2026-06-18 | 3.06 | 3.11 | 2.99 | 3.08 | 3.08 | qfq | 35,708,256 | 109,423,843 | 0.33% |
| 2026-06-17 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 33,419,684 | 102,600,313 | -1.60% |
| 2026-06-16 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | qfq | 28,401,790 | 88,738,649 | -1.58% |
| 2026-06-15 | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 33,091,400 | 104,948,557 | 0.32% |
| 2026-06-12 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | qfq | 40,255,987 | 126,089,940 | 2.27% |
| 2026-06-11 | 3.09 | 3.15 | 3.05 | 3.09 | 3.09 | qfq | 28,770,128 | 88,865,484 | -0.64% |
| 2026-06-10 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 34,904,797 | 107,475,155 | 0.32% |
| 2026-06-09 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 33,703,767 | 104,189,203 | -0.32% |
| 2026-06-08 | 3.13 | 3.19 | 3.06 | 3.11 | 3.11 | qfq | 46,502,550 | 145,086,069 | -2.20% |
| 2026-06-05 | 3.20 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 42,445,556 | 136,227,539 | 0.32% |
| 2026-06-04 | 3.26 | 3.28 | 3.13 | 3.17 | 3.17 | qfq | 58,760,269 | 187,708,062 | -3.35% |
| 2026-06-03 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | qfq | 41,287,839 | 135,458,497 | -1.50% |
| 2026-06-02 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 38,019,555 | 127,121,502 | -1.77% |
| 2026-06-01 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | qfq | 43,536,081 | 146,192,198 | 0.59% |
| 2026-05-29 | 3.27 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 62,006,739 | 206,440,222 | 3.06% |
| 2026-05-28 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 36,479,568 | 119,210,135 | 0.00% |
| 2026-05-27 | 3.35 | 3.36 | 3.25 | 3.27 | 3.27 | qfq | 54,877,444 | 180,617,883 | -2.68% |
| 2026-05-26 | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | qfq | 39,144,740 | 131,309,194 | -0.88% |
| 2026-05-25 | 3.34 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 39,255,144 | 132,537,717 | 0.30% |
| 2026-05-22 | 3.35 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 44,097,599 | 148,393,034 | 0.90% |
| 2026-05-21 | 3.44 | 3.47 | 3.34 | 3.35 | 3.35 | qfq | 59,968,190 | 204,848,531 | -2.62% |
| 2026-05-20 | 3.53 | 3.53 | 3.43 | 3.44 | 3.44 | qfq | 71,711,728 | 248,383,297 | -3.10% |
| 2026-05-19 | 3.52 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 53,062,313 | 187,553,415 | 0.57% |
| 2026-05-18 | 3.63 | 3.63 | 3.51 | 3.53 | 3.53 | qfq | 90,370,987 | 319,650,420 | -3.02% |
| 2026-05-15 | 3.68 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 83,319,406 | 304,656,872 | -1.09% |
| 2026-05-14 | 3.85 | 3.96 | 3.68 | 3.68 | 3.68 | qfq | 155,163,244 | 588,536,291 | -5.15% |
| 2026-05-13 | 3.87 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 116,434,644 | 451,215,306 | -0.26% |
| 2026-05-12 | 3.94 | 4.02 | 3.85 | 3.89 | 3.89 | qfq | 176,977,299 | 692,031,058 | -2.99% |
| 2026-05-11 | 3.81 | 4.09 | 3.75 | 4.01 | 4.01 | qfq | 261,324,052 | 1,017,639,072 | 6.65% |
| 2026-05-08 | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | qfq | 124,760,335 | 465,288,446 | 2.73% |
| 2026-05-07 | 3.62 | 3.66 | 3.59 | 3.66 | 3.66 | qfq | 77,436,120 | 281,571,250 | 1.10% |
| 2026-05-06 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | qfq | 74,703,069 | 269,833,950 | 1.12% |
| 2026-04-30 | 3.66 | 3.67 | 3.58 | 3.58 | 3.58 | qfq | 100,205,316 | 361,952,926 | -2.72% |
| 2026-04-29 | 3.65 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 96,110,898 | 351,869,330 | -0.27% |
| 2026-04-28 | 3.66 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 111,751,293 | 414,223,571 | 0.54% |
| 2026-04-27 | 3.67 | 3.69 | 3.62 | 3.67 | 3.67 | qfq | 109,470,024 | 399,658,722 | -0.81% |
| 2026-04-24 | 3.82 | 3.83 | 3.70 | 3.70 | 3.70 | qfq | 156,577,824 | 586,565,555 | -4.64% |
| 2026-04-23 | 3.86 | 3.95 | 3.77 | 3.88 | 3.88 | qfq | 181,555,335 | 700,222,111 | -1.27% |
| 2026-04-22 | 4.00 | 4.01 | 3.87 | 3.93 | 3.93 | qfq | 218,442,837 | 858,447,459 | -4.15% |
| 2026-04-21 | 4.17 | 4.29 | 4.05 | 4.10 | 4.10 | qfq | 233,852,973 | 966,809,615 | -4.21% |
| 2026-04-20 | 4.05 | 4.34 | 4.03 | 4.28 | 4.28 | qfq | 362,155,590 | 1,504,194,049 | 2.64% |
| 2026-04-17 | 4.25 | 4.44 | 4.12 | 4.17 | 4.17 | qfq | 403,161,559 | 1,705,462,075 | -5.23% |
| 2026-04-16 | 4.70 | 4.88 | 4.40 | 4.40 | 4.40 | qfq | 609,833,279 | 2,832,986,596 | -0.90% |
| 2026-04-15 | 4.28 | 4.44 | 4.01 | 4.44 | 4.44 | qfq | 457,296,294 | 1,973,541,120 | 9.90% |
| 2026-04-14 | 3.70 | 4.04 | 3.62 | 4.04 | 4.04 | qfq | 256,690,765 | 992,073,121 | 10.08% |
| 2026-04-13 | 3.71 | 3.85 | 3.58 | 3.67 | 3.67 | qfq | 144,764,079 | 530,640,226 | -2.39% |
| 2026-04-10 | 3.67 | 3.89 | 3.62 | 3.76 | 3.76 | qfq | 170,863,694 | 639,027,037 | 0.27% |
| 2026-04-09 | 3.76 | 4.09 | 3.71 | 3.75 | 3.75 | qfq | 244,486,612 | 949,834,275 | 0.27% |
| 2026-04-08 | 3.87 | 3.95 | 3.71 | 3.74 | 3.74 | qfq | 222,431,205 | 844,963,949 | -3.36% |
| 2026-04-07 | 3.60 | 3.87 | 3.47 | 3.87 | 3.87 | qfq | 242,679,915 | 919,944,520 | 9.94% |
| 2026-04-03 | 3.58 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 40,157,833 | 142,444,665 | -2.22% |
| 2026-04-02 | 3.59 | 3.63 | 3.56 | 3.60 | 3.60 | qfq | 53,294,881 | 191,621,289 | 0.28% |
| 2026-04-01 | 3.53 | 3.59 | 3.49 | 3.59 | 3.59 | qfq | 50,851,545 | 180,945,956 | 1.99% |
| 2026-03-31 | 3.44 | 3.57 | 3.44 | 3.52 | 3.52 | qfq | 44,381,859 | 155,911,004 | 2.03% |
| 2026-03-30 | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 28,586,403 | 98,000,768 | 1.17% |
| 2026-03-27 | 3.30 | 3.42 | 3.30 | 3.41 | 3.41 | qfq | 32,988,952 | 111,423,855 | 2.40% |
| 2026-03-26 | 3.34 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 21,886,555 | 73,457,912 | -0.30% |
| 2026-03-25 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | qfq | 22,449,548 | 74,894,455 | 0.91% |
| 2026-03-24 | 3.26 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 22,992,551 | 75,462,317 | 2.48% |
| 2026-03-23 | 3.41 | 3.41 | 3.20 | 3.23 | 3.23 | qfq | 41,316,143 | 135,802,689 | -6.10% |
| 2026-03-20 | 3.49 | 3.51 | 3.44 | 3.44 | 3.44 | qfq | 28,772,344 | 99,816,035 | -1.43% |
| 2026-03-19 | 3.56 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 29,493,562 | 103,891,601 | -2.24% |
| 2026-03-18 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 25,912,065 | 92,381,906 | -0.56% |
| 2026-03-17 | 3.59 | 3.62 | 3.58 | 3.59 | 3.59 | qfq | 34,463,016 | 124,160,839 | 0.28% |
| 2026-03-16 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | qfq | 24,758,012 | 88,706,742 | -0.28% |
| 2026-03-13 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 40,952,584 | 147,246,129 | 0.00% |
| 2026-03-12 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 31,736,234 | 113,945,490 | -0.28% |
| 2026-03-11 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | qfq | 30,170,915 | 108,049,164 | 0.28% |
| 2026-03-10 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 44,277,966 | 159,159,641 | -1.10% |
| 2026-03-09 | 3.50 | 3.67 | 3.48 | 3.63 | 3.63 | qfq | 121,317,058 | 437,936,444 | 4.01% |
| 2026-03-06 | 3.45 | 3.50 | 3.44 | 3.49 | 3.49 | qfq | 20,999,479 | 73,202,863 | 0.87% |
| 2026-03-05 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | qfq | 17,895,550 | 62,001,845 | 0.29% |
| 2026-03-04 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 26,451,664 | 91,459,140 | -1.15% |
| 2026-03-03 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 31,509,951 | 110,676,055 | -1.13% |
| 2026-03-02 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 32,997,967 | 115,940,516 | 0.00% |
| 2026-02-27 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | qfq | 20,666,813 | 72,617,433 | 0.57% |
| 2026-02-26 | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | qfq | 19,241,426 | 67,517,254 | -0.28% |
| 2026-02-25 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 23,700,950 | 83,414,432 | 1.15% |
| 2026-02-24 | 3.49 | 3.50 | 3.47 | 3.48 | 3.48 | qfq | 15,373,720 | 53,618,271 | 0.87% |
| 2026-02-13 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 24,812,559 | 86,402,918 | -1.99% |
| 2026-02-12 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 17,317,921 | 60,954,100 | -0.28% |
| 2026-02-11 | 3.53 | 3.54 | 3.53 | 3.53 | 3.53 | qfq | 11,649,024 | 41,175,446 | 0.00% |
| 2026-02-10 | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | qfq | 15,713,879 | 55,601,916 | 0.00% |
| 2026-02-09 | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | qfq | 18,816,906 | 66,399,681 | 0.28% |
| 2026-02-06 | 3.52 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 29,042,563 | 102,744,477 | 0.28% |
| 2026-02-05 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | qfq | 20,896,325 | 73,391,948 | 0.00% |
| 2026-02-04 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 23,730,705 | 83,001,638 | 0.57% |
| 2026-02-03 | 3.47 | 3.49 | 3.45 | 3.49 | 3.49 | qfq | 17,596,723 | 61,184,020 | 0.87% |
| 2026-02-02 | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 29,658,835 | 103,574,272 | -1.70% |
| 2026-01-30 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 33,710,068 | 118,906,083 | -0.56% |
| 2026-01-29 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | qfq | 32,396,011 | 114,271,138 | -0.28% |
| 2026-01-28 | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 24,928,758 | 88,209,763 | 0.00% |
| 2026-01-27 | 3.61 | 3.62 | 3.52 | 3.55 | 3.55 | qfq | 44,263,941 | 157,048,761 | -1.66% |
| 2026-01-26 | 3.57 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 59,454,171 | 213,135,479 | 1.40% |
| 2026-01-23 | 3.53 | 3.57 | 3.53 | 3.56 | 3.56 | qfq | 33,314,294 | 118,479,770 | 0.85% |
| 2026-01-22 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | qfq | 27,024,242 | 95,313,092 | 0.28% |
| 2026-01-21 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | qfq | 22,629,500 | 79,681,004 | -0.28% |
| 2026-01-20 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | qfq | 23,272,431 | 81,912,670 | 0.57% |
| 2026-01-19 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | qfq | 17,845,098 | 62,644,285 | 0.29% |
| 2026-01-16 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | qfq | 22,593,579 | 79,153,986 | -0.57% |
| 2026-01-15 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 21,164,304 | 74,426,548 | -0.56% |
| 2026-01-14 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 41,805,742 | 148,933,417 | -0.84% |
| 2026-01-13 | 3.57 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 46,286,211 | 166,019,479 | 0.28% |
| 2026-01-12 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 30,715,073 | 108,894,306 | 0.56% |
| 2026-01-09 | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | qfq | 26,496,045 | 93,369,585 | 0.85% |
| 2026-01-08 | 3.50 | 3.52 | 3.49 | 3.51 | 3.51 | qfq | 19,032,117 | 66,767,883 | 0.29% |
| 2026-01-07 | 3.53 | 3.54 | 3.49 | 3.50 | 3.50 | qfq | 20,315,123 | 71,303,660 | -0.85% |
| 2026-01-06 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | qfq | 23,621,719 | 83,096,737 | 0.57% |
| 2026-01-05 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | qfq | 20,624,197 | 71,924,569 | 1.74% |
| 2025-12-31 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | qfq | 17,117,030 | 59,297,633 | -1.15% |
| 2025-12-30 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | qfq | 19,538,588 | 68,104,665 | 0.00% |
| 2025-12-29 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | qfq | 20,882,149 | 73,313,193 | -1.41% |
| 2025-12-26 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 19,320,068 | 68,601,496 | -0.56% |
| 2025-12-25 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | qfq | 12,431,760 | 44,147,048 | 0.56% |
| 2025-12-24 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 14,245,934 | 50,432,413 | 0.00% |
| 2025-12-23 | 3.57 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 17,790,314 | 63,265,517 | -1.12% |
| 2025-12-22 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | qfq | 17,502,030 | 62,801,598 | -0.28% |
| 2025-12-19 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 23,988,351 | 85,988,867 | 1.13% |
| 2025-12-18 | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 15,822,970 | 56,277,756 | 0.00% |
| 2025-12-17 | 3.51 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 20,527,535 | 72,184,197 | 0.85% |
| 2025-12-16 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 24,107,340 | 84,860,594 | -0.85% |
| 2025-12-15 | 3.55 | 3.58 | 3.54 | 3.55 | 3.55 | qfq | 18,037,140 | 64,202,368 | -0.56% |
| 2025-12-12 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 20,598,203 | 73,529,824 | -0.28% |
| 2025-12-11 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 25,962,803 | 93,550,826 | -2.19% |
| 2025-12-10 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | qfq | 23,333,318 | 84,942,619 | 0.55% |
| 2025-12-09 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | qfq | 28,075,230 | 102,780,659 | -1.89% |
| 2025-12-08 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | qfq | 38,560,780 | 143,449,089 | -1.07% |
| 2025-12-05 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | qfq | 45,566,280 | 169,660,243 | 0.81% |
| 2025-12-04 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 46,658,129 | 173,131,255 | 0.00% |
| 2025-12-03 | 3.65 | 3.78 | 3.62 | 3.72 | 3.72 | qfq | 71,797,779 | 265,790,921 | 2.20% |
| 2025-12-02 | 3.62 | 3.67 | 3.58 | 3.64 | 3.64 | qfq | 33,065,394 | 120,006,164 | 0.55% |
| 2025-12-01 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | qfq | 23,994,431 | 86,822,782 | 0.56% |
| 2025-11-28 | 3.63 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 29,258,950 | 105,264,800 | -1.10% |
| 2025-11-27 | 3.68 | 3.69 | 3.61 | 3.64 | 3.64 | qfq | 36,846,991 | 133,906,271 | -0.82% |
| 2025-11-26 | 3.62 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 66,793,091 | 247,651,578 | 1.66% |
| 2025-11-25 | 3.55 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 37,273,270 | 134,409,589 | 1.69% |
| 2025-11-24 | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 28,320,377 | 100,718,193 | 0.57% |
| 2025-11-21 | 3.65 | 3.67 | 3.53 | 3.53 | 3.53 | qfq | 52,610,779 | 188,625,484 | -4.08% |
| 2025-11-20 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 36,505,280 | 133,997,626 | 0.27% |
| 2025-11-19 | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 46,196,463 | 170,750,943 | -2.13% |
| 2025-11-18 | 3.83 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 59,307,676 | 223,551,206 | -2.09% |
| 2025-11-17 | 3.89 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 69,883,535 | 267,785,635 | -1.54% |
| 2025-11-14 | 3.79 | 3.99 | 3.78 | 3.89 | 3.89 | qfq | 140,876,632 | 548,154,296 | 2.37% |
| 2025-11-13 | 3.77 | 3.80 | 3.73 | 3.80 | 3.80 | qfq | 49,401,809 | 186,447,475 | 1.06% |
| 2025-11-12 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 37,471,188 | 140,917,836 | -0.27% |
| 2025-11-11 | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | qfq | 59,159,910 | 222,316,894 | 0.80% |
| 2025-11-10 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 33,767,321 | 126,010,412 | 1.08% |
| 2025-11-07 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | qfq | 29,686,736 | 109,905,168 | 0.27% |
| 2025-11-06 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | qfq | 21,100,270 | 77,753,976 | -0.27% |
| 2025-11-05 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | qfq | 28,576,381 | 105,244,714 | 1.09% |
| 2025-11-04 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | qfq | 23,260,342 | 85,325,504 | -0.54% |
| 2025-11-03 | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | qfq | 22,678,989 | 83,188,882 | 0.55% |
| 2025-10-31 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | qfq | 20,621,875 | 75,255,284 | 0.55% |
| 2025-10-30 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | qfq | 33,516,069 | 122,248,958 | -0.27% |
| 2025-10-29 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | qfq | 19,957,974 | 72,592,181 | 0.27% |
| 2025-10-28 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | qfq | 32,359,040 | 117,735,895 | -0.82% |
| 2025-10-27 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | qfq | 34,810,713 | 127,963,303 | -1.08% |
| 2025-10-24 | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 34,672,694 | 128,462,823 | -0.80% |
| 2025-10-23 | 3.75 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 33,927,580 | 126,531,214 | -0.53% |
| 2025-10-22 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | qfq | 46,433,991 | 174,246,080 | 1.08% |
| 2025-10-21 | 3.68 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 41,310,845 | 153,312,868 | 1.09% |
| 2025-10-20 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | qfq | 27,881,201 | 102,224,148 | 1.10% |
| 2025-10-17 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 34,071,793 | 124,624,861 | 0.28% |
| 2025-10-16 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | qfq | 24,200,976 | 88,076,417 | -0.55% |
| 2025-10-15 | 3.61 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 30,341,166 | 110,570,356 | 1.11% |
| 2025-10-14 | 3.60 | 3.63 | 3.60 | 3.61 | 3.61 | qfq | 23,497,033 | 84,867,655 | 0.28% |
| 2025-10-13 | 3.58 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 24,063,132 | 86,201,044 | -1.10% |
| 2025-10-10 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 22,360,680 | 80,981,895 | 1.11% |
| 2025-10-09 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 21,548,548 | 77,219,063 | 0.84% |
| 2025-09-30 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | qfq | 15,279,037 | 54,633,761 | -0.83% |
| 2025-09-29 | 3.60 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 17,009,822 | 60,838,930 | 0.00% |
| 2025-09-26 | 3.55 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 25,404,033 | 90,662,712 | 1.41% |
| 2025-09-25 | 3.58 | 3.59 | 3.54 | 3.55 | 3.55 | qfq | 16,637,124 | 59,239,873 | -0.84% |
| 2025-09-24 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | qfq | 17,528,140 | 62,500,423 | 0.56% |
| 2025-09-23 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 29,395,436 | 104,359,280 | -1.39% |
| 2025-09-22 | 3.66 | 3.67 | 3.61 | 3.61 | 3.61 | qfq | 20,815,358 | 75,518,252 | -1.10% |
| 2025-09-19 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 27,982,308 | 102,075,667 | -0.82% |
| 2025-09-18 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 45,718,540 | 169,322,481 | -0.81% |
| 2025-09-17 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | qfq | 27,618,768 | 102,297,165 | 0.00% |
| 2025-09-16 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | qfq | 23,927,687 | 88,422,790 | 0.54% |
| 2025-09-15 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | qfq | 27,014,645 | 100,088,885 | -0.81% |
| 2025-09-12 | 3.71 | 3.73 | 3.69 | 3.72 | 3.72 | qfq | 37,627,405 | 139,738,262 | 0.27% |
| 2025-09-11 | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | qfq | 29,438,580 | 108,543,988 | 0.27% |
| 2025-09-10 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | qfq | 17,273,182 | 63,785,061 | 0.00% |
| 2025-09-09 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | qfq | 22,011,510 | 81,561,490 | -0.80% |
| 2025-09-08 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | qfq | 31,146,268 | 115,797,937 | 0.54% |
| 2025-09-05 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 28,987,283 | 106,753,598 | 0.54% |
| 2025-09-04 | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | qfq | 33,868,819 | 124,846,507 | 0.27% |
| 2025-09-03 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 28,163,663 | 104,188,010 | -1.34% |
| 2025-09-02 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 38,146,531 | 141,961,036 | -0.27% |
| 2025-09-01 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 38,935,223 | 145,094,339 | 0.54% |
| 2025-08-29 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 41,785,930 | 156,009,236 | -0.53% |
| 2025-08-28 | 3.78 | 3.80 | 3.65 | 3.74 | 3.74 | qfq | 70,409,376 | 262,722,871 | -1.06% |
| 2025-08-27 | 3.89 | 3.91 | 3.77 | 3.78 | 3.78 | qfq | 98,189,597 | 376,219,862 | -2.83% |
| 2025-08-26 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 74,627,508 | 290,554,645 | -0.77% |
| 2025-08-25 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 150,498,080 | 591,179,317 | -2.97% |
| 2025-08-22 | 4.01 | 4.04 | 3.95 | 4.04 | 4.04 | qfq | 56,231,914 | 224,476,881 | 0.50% |
| 2025-08-21 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 50,763,085 | 204,542,702 | 0.00% |
| 2025-08-20 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 63,193,720 | 251,430,305 | 0.50% |
| 2025-08-19 | 3.94 | 4.08 | 3.94 | 4.00 | 4.00 | qfq | 90,930,266 | 366,169,779 | 1.27% |
| 2025-08-18 | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | qfq | 51,640,443 | 204,201,643 | 0.25% |
| 2025-08-15 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | qfq | 52,588,923 | 206,220,334 | 1.03% |
| 2025-08-14 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | qfq | 51,022,819 | 201,318,811 | -2.01% |
| 2025-08-13 | 3.95 | 4.04 | 3.91 | 3.98 | 3.98 | qfq | 51,101,446 | 202,865,194 | 0.76% |
| 2025-08-12 | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 44,940,723 | 178,478,677 | -0.75% |
| 2025-08-11 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 52,528,559 | 207,622,903 | 1.53% |
| 2025-08-08 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 40,843,454 | 159,625,542 | 0.77% |
| 2025-08-07 | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 43,163,698 | 168,468,322 | -1.02% |
| 2025-08-06 | 3.99 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 58,039,728 | 228,629,873 | -1.50% |
| 2025-08-05 | 4.03 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 52,985,638 | 212,615,033 | -0.99% |
| 2025-08-04 | 4.02 | 4.07 | 3.92 | 4.03 | 4.03 | qfq | 63,428,765 | 252,347,876 | -0.25% |
| 2025-08-01 | 4.03 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 62,521,685 | 254,801,468 | -0.25% |
| 2025-07-31 | 4.08 | 4.13 | 4.02 | 4.05 | 4.05 | qfq | 70,764,624 | 288,306,533 | -0.74% |
| 2025-07-30 | 4.04 | 4.13 | 4.01 | 4.08 | 4.08 | qfq | 75,276,654 | 306,557,538 | 0.74% |
| 2025-07-29 | 4.02 | 4.06 | 3.94 | 4.05 | 4.05 | qfq | 76,996,501 | 308,984,398 | 1.76% |
| 2025-07-28 | 3.97 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 46,995,580 | 187,265,974 | 0.25% |
| 2025-07-25 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 52,438,730 | 210,162,156 | -1.24% |
| 2025-07-24 | 3.97 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 50,439,296 | 202,467,740 | 1.26% |
| 2025-07-23 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 56,285,838 | 224,409,904 | -1.24% |
| 2025-07-22 | 4.00 | 4.07 | 3.98 | 4.02 | 4.02 | qfq | 59,397,576 | 238,858,399 | 0.50% |
| 2025-07-21 | 3.95 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 50,074,093 | 199,191,965 | 1.27% |
| 2025-07-18 | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 46,354,865 | 181,565,323 | 0.25% |
| 2025-07-17 | 3.89 | 4.01 | 3.87 | 3.94 | 3.94 | qfq | 73,819,994 | 290,272,156 | 1.81% |
| 2025-07-16 | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 46,626,299 | 179,579,383 | 1.57% |
| 2025-07-15 | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 41,597,012 | 158,382,772 | -1.30% |
| 2025-07-14 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | qfq | 42,178,217 | 163,536,056 | 0.00% |
| 2025-07-11 | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | qfq | 49,279,866 | 189,951,442 | 0.52% |
| 2025-07-10 | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | qfq | 51,107,060 | 195,960,630 | 1.59% |
| 2025-07-09 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | qfq | 38,223,985 | 145,045,768 | -0.79% |
| 2025-07-08 | 3.80 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 52,285,665 | 199,133,235 | 0.26% |
| 2025-07-07 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 38,839,610 | 148,299,955 | -1.04% |
| 2025-07-04 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 39,038,550 | 149,311,625 | 0.00% |
| 2025-07-03 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 54,602,979 | 207,938,033 | 2.13% |
| 2025-07-02 | 3.75 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 35,646,035 | 133,998,035 | -0.27% |
| 2025-07-01 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | qfq | 64,589,695 | 240,695,460 | 2.45% |
| 2025-06-30 | 3.69 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 28,734,345 | 105,522,165 | 0.00% |
| 2025-06-27 | 3.64 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 43,575,096 | 160,602,484 | 1.10% |
| 2025-06-26 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 28,991,409 | 105,834,440 | -1.09% |
| 2025-06-25 | 3.68 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 37,942,590 | 138,672,371 | 0.00% |
| 2025-06-24 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | qfq | 33,535,548 | 122,878,358 | 1.66% |
| 2025-06-23 | 3.58 | 3.63 | 3.57 | 3.62 | 3.62 | qfq | 30,543,685 | 110,305,094 | 0.28% |
| 2025-06-20 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 31,684,804 | 114,472,835 | -0.55% |
| 2025-06-19 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | qfq | 47,359,670 | 172,378,608 | -1.89% |
| 2025-06-18 | 3.79 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 52,442,301 | 194,863,142 | -2.37% |
| 2025-06-17 | 3.80 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 52,422,031 | 199,785,560 | -0.26% |
| 2025-06-16 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 40,697,600 | 154,788,164 | -0.52% |
| 2025-06-13 | 3.91 | 3.95 | 3.81 | 3.82 | 3.82 | qfq | 56,888,520 | 219,823,611 | -2.55% |
| 2025-06-12 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | qfq | 46,226,540 | 180,320,374 | 0.26% |
| 2025-06-11 | 3.92 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 55,058,031 | 216,263,830 | 0.26% |
| 2025-06-10 | 3.90 | 4.02 | 3.87 | 3.90 | 3.90 | qfq | 86,717,779 | 341,250,104 | 0.26% |
| 2025-06-09 | 3.81 | 3.95 | 3.81 | 3.89 | 3.89 | qfq | 75,897,642 | 296,559,308 | 2.10% |
| 2025-06-06 | 3.80 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 43,914,754 | 167,678,743 | 0.53% |
| 2025-06-05 | 3.89 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 59,071,938 | 225,137,066 | -2.82% |
| 2025-06-04 | 3.92 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 57,002,698 | 222,124,571 | -0.26% |
| 2025-06-03 | 3.81 | 3.95 | 3.79 | 3.91 | 3.91 | qfq | 83,083,596 | 322,509,425 | 2.09% |
| 2025-05-30 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 67,509,146 | 258,324,247 | 1.06% |
| 2025-05-29 | 3.70 | 3.79 | 3.67 | 3.79 | 3.79 | qfq | 55,969,750 | 210,423,224 | 2.71% |
| 2025-05-28 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 31,759,940 | 117,240,259 | -1.07% |
| 2025-05-27 | 3.69 | 3.74 | 3.67 | 3.73 | 3.73 | qfq | 40,570,830 | 150,552,527 | 0.81% |
| 2025-05-26 | 3.75 | 3.78 | 3.66 | 3.70 | 3.70 | qfq | 57,945,999 | 214,945,413 | -2.12% |
| 2025-05-23 | 3.73 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 86,426,051 | 329,881,972 | 1.07% |
| 2025-05-22 | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | qfq | 59,191,317 | 222,340,234 | -1.84% |
| 2025-05-21 | 3.83 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 53,503,547 | 204,893,537 | -1.04% |
| 2025-05-20 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | qfq | 89,950,245 | 345,209,359 | 1.58% |
| 2025-05-19 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | qfq | 90,517,545 | 345,678,867 | -1.81% |
| 2025-05-16 | 3.76 | 3.89 | 3.71 | 3.86 | 3.86 | qfq | 140,273,570 | 534,168,294 | 4.04% |
| 2025-05-15 | 3.74 | 3.77 | 3.70 | 3.71 | 3.71 | qfq | 54,363,490 | 202,683,876 | -0.80% |
| 2025-05-14 | 3.73 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 69,878,873 | 260,390,631 | 1.08% |
| 2025-05-13 | 3.64 | 3.78 | 3.60 | 3.70 | 3.70 | qfq | 94,845,204 | 349,947,146 | 1.93% |
| 2025-05-12 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 34,982,152 | 126,708,955 | 0.55% |
| 2025-05-09 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 27,022,107 | 97,787,594 | -0.82% |
| 2025-05-08 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 31,303,774 | 114,086,258 | -0.27% |
| 2025-05-07 | 3.72 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 40,712,738 | 148,991,182 | -0.82% |
| 2025-05-06 | 3.61 | 3.69 | 3.60 | 3.68 | 3.68 | qfq | 49,565,316 | 180,502,657 | 2.22% |
| 2025-04-30 | 3.66 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 43,836,600 | 159,054,946 | -1.37% |
| 2025-04-29 | 3.72 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 51,755,481 | 189,239,484 | -0.82% |
| 2025-04-28 | 3.75 | 3.86 | 3.67 | 3.68 | 3.68 | qfq | 82,199,888 | 308,296,045 | 0.00% |
| 2025-04-25 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 49,971,765 | 184,913,142 | -0.81% |
| 2025-04-24 | 3.67 | 3.75 | 3.67 | 3.71 | 3.71 | qfq | 60,004,730 | 222,677,409 | 0.54% |
| 2025-04-23 | 3.72 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 58,442,730 | 216,697,672 | -0.81% |
| 2025-04-22 | 3.74 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 110,494,251 | 409,114,478 | -0.53% |
| 2025-04-21 | 3.40 | 3.74 | 3.39 | 3.74 | 3.74 | qfq | 115,476,574 | 421,050,060 | 10.00% |
| 2025-04-18 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 28,483,780 | 96,887,850 | 0.59% |
| 2025-04-17 | 3.36 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 26,660,430 | 90,308,636 | 0.30% |
| 2025-04-16 | 3.41 | 3.41 | 3.32 | 3.37 | 3.37 | qfq | 29,121,720 | 97,890,755 | -1.17% |
| 2025-04-15 | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 33,818,413 | 114,484,309 | 0.59% |
| 2025-04-14 | 3.37 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 41,971,130 | 142,841,798 | 1.19% |
| 2025-04-11 | 3.34 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 33,583,750 | 112,767,825 | 0.00% |
| 2025-04-10 | 3.39 | 3.42 | 3.35 | 3.35 | 3.35 | qfq | 55,518,963 | 187,787,647 | 0.60% |
| 2025-04-09 | 3.27 | 3.35 | 3.06 | 3.33 | 3.33 | qfq | 76,087,617 | 245,598,128 | 0.00% |
| 2025-04-08 | 3.31 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 74,632,405 | 247,412,486 | -0.60% |
| 2025-04-07 | 3.56 | 3.57 | 3.35 | 3.35 | 3.35 | qfq | 77,549,738 | 264,875,599 | -9.95% |
| 2025-04-03 | 3.69 | 3.78 | 3.68 | 3.72 | 3.72 | qfq | 54,112,570 | 201,898,520 | 0.00% |
| 2025-04-02 | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 57,270,278 | 213,994,139 | -1.85% |
| 2025-04-01 | 3.66 | 3.83 | 3.65 | 3.79 | 3.79 | qfq | 103,228,873 | 390,484,313 | 3.55% |
| 2025-03-31 | 3.71 | 3.72 | 3.62 | 3.66 | 3.66 | qfq | 52,819,550 | 194,008,844 | -2.14% |
| 2025-03-28 | 3.75 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 65,659,129 | 247,749,613 | -0.27% |
| 2025-03-27 | 3.71 | 3.77 | 3.67 | 3.75 | 3.75 | qfq | 56,807,999 | 211,770,007 | 0.27% |
| 2025-03-26 | 3.67 | 3.84 | 3.66 | 3.74 | 3.74 | qfq | 67,467,514 | 253,242,517 | 1.63% |
| 2025-03-25 | 3.62 | 3.68 | 3.59 | 3.68 | 3.68 | qfq | 34,156,159 | 124,622,962 | 1.38% |
| 2025-03-24 | 3.65 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 37,404,653 | 135,309,086 | -0.82% |
| 2025-03-21 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 39,831,397 | 147,027,198 | -0.81% |
| 2025-03-20 | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 30,101,249 | 111,450,272 | -0.81% |
| 2025-03-19 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 32,709,035 | 121,719,472 | -0.53% |
| 2025-03-18 | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | qfq | 38,187,832 | 142,608,882 | -0.80% |
| 2025-03-17 | 3.69 | 3.80 | 3.68 | 3.77 | 3.77 | qfq | 102,349,514 | 384,491,032 | 3.01% |
| 2025-03-14 | 3.57 | 3.67 | 3.57 | 3.66 | 3.66 | qfq | 67,793,115 | 245,916,897 | 2.52% |
| 2025-03-13 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | qfq | 32,926,804 | 117,297,704 | -0.56% |
| 2025-03-12 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 28,708,714 | 103,375,457 | -0.28% |
| 2025-03-11 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | qfq | 26,702,999 | 95,646,630 | -0.55% |
| 2025-03-10 | 3.56 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 44,340,238 | 159,891,423 | 1.97% |
| 2025-03-07 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | qfq | 30,662,374 | 109,206,811 | -0.84% |
| 2025-03-06 | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 38,486,353 | 137,397,760 | 0.85% |
| 2025-03-05 | 3.57 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 37,216,151 | 131,547,790 | -0.84% |
| 2025-03-04 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | qfq | 34,637,178 | 123,513,653 | -0.28% |
| 2025-03-03 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 35,839,641 | 129,580,522 | -0.28% |
| 2025-02-28 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 47,183,346 | 171,258,002 | -1.91% |
| 2025-02-27 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 45,528,476 | 166,802,019 | -0.27% |
| 2025-02-26 | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | qfq | 45,452,744 | 166,320,049 | 1.38% |
| 2025-02-25 | 3.67 | 3.68 | 3.63 | 3.63 | 3.63 | qfq | 50,587,801 | 184,795,732 | -1.63% |
| 2025-02-24 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 49,459,018 | 182,914,930 | -0.27% |
| 2025-02-21 | 3.75 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 54,914,632 | 203,413,292 | -1.07% |
| 2025-02-20 | 3.73 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 49,029,829 | 183,441,288 | 0.27% |
| 2025-02-19 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 58,576,271 | 218,109,942 | -0.53% |
| 2025-02-18 | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 89,084,290 | 337,379,626 | -3.10% |
| 2025-02-17 | 3.83 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 92,650,366 | 357,912,729 | 1.04% |
| 2025-02-14 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 76,425,049 | 292,648,051 | 0.52% |
| 2025-02-13 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 64,059,942 | 245,311,185 | -0.78% |
| 2025-02-12 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 65,952,808 | 252,626,716 | -0.26% |
| 2025-02-11 | 3.91 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 77,742,250 | 298,285,414 | -1.53% |
| 2025-02-10 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 124,333,103 | 484,728,163 | 2.09% |
| 2025-02-07 | 3.76 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 124,877,445 | 476,797,739 | 1.32% |
| 2025-02-06 | 3.78 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 91,815,046 | 343,531,486 | 0.00% |
| 2025-02-05 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 88,709,374 | 335,633,530 | 1.89% |
| 2025-01-27 | 3.71 | 3.77 | 3.70 | 3.71 | 3.71 | qfq | 64,066,186 | 239,241,657 | 0.00% |
| 2025-01-24 | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 64,762,849 | 238,523,733 | 0.82% |
| 2025-01-23 | 3.76 | 3.83 | 3.68 | 3.68 | 3.68 | qfq | 84,486,620 | 317,295,559 | -1.34% |
| 2025-01-22 | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 67,922,579 | 251,975,821 | -0.80% |
| 2025-01-21 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | qfq | 73,405,479 | 277,103,934 | -1.57% |
| 2025-01-20 | 3.79 | 3.89 | 3.78 | 3.82 | 3.82 | qfq | 100,477,238 | 385,950,082 | 1.33% |
| 2025-01-17 | 3.81 | 3.83 | 3.72 | 3.77 | 3.77 | qfq | 102,031,799 | 385,524,276 | -2.08% |
| 2025-01-16 | 3.82 | 3.94 | 3.79 | 3.85 | 3.85 | qfq | 153,165,416 | 592,373,136 | -0.52% |
| 2025-01-15 | 3.76 | 3.94 | 3.66 | 3.87 | 3.87 | qfq | 195,396,433 | 739,588,254 | 1.84% |
| 2025-01-14 | 3.71 | 3.80 | 3.67 | 3.80 | 3.80 | qfq | 164,552,457 | 615,113,044 | 4.11% |
| 2025-01-13 | 3.80 | 3.84 | 3.63 | 3.65 | 3.65 | qfq | 177,146,390 | 657,717,014 | -7.83% |
| 2025-01-10 | 4.32 | 4.36 | 3.96 | 3.96 | 3.96 | qfq | 270,135,710 | 1,097,717,815 | -10.00% |
| 2025-01-09 | 4.47 | 4.56 | 4.26 | 4.40 | 4.40 | qfq | 335,955,302 | 1,478,983,262 | -6.98% |
| 2025-01-08 | 4.42 | 4.84 | 4.42 | 4.73 | 4.73 | qfq | 429,019,010 | 1,994,267,079 | 7.26% |
| 2025-01-07 | 4.80 | 4.97 | 4.30 | 4.41 | 4.41 | qfq | 452,973,430 | 2,067,176,096 | -6.77% |
| 2025-01-06 | 4.57 | 4.73 | 4.49 | 4.73 | 4.73 | qfq | 261,837,315 | 1,227,684,406 | 10.00% |
| 2025-01-03 | 3.89 | 4.30 | 3.80 | 4.30 | 4.30 | qfq | 285,894,310 | 1,205,497,660 | 9.97% |
| 2025-01-02 | 4.09 | 4.18 | 3.86 | 3.91 | 3.91 | qfq | 86,130,377 | 344,252,014 | -5.33% |
| 2024-12-31 | 4.04 | 4.15 | 3.94 | 4.13 | 4.13 | qfq | 102,239,225 | 415,095,208 | 2.48% |
| 2024-12-30 | 3.97 | 4.13 | 3.97 | 4.03 | 4.03 | qfq | 70,957,560 | 287,399,115 | 1.77% |
| 2024-12-27 | 3.82 | 3.97 | 3.78 | 3.96 | 3.96 | qfq | 37,210,358 | 145,324,476 | 3.39% |
| 2024-12-26 | 3.85 | 3.89 | 3.81 | 3.83 | 3.83 | qfq | 20,805,056 | 79,972,908 | -1.03% |
| 2024-12-25 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 21,802,127 | 84,202,200 | -0.26% |
| 2024-12-24 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 22,348,894 | 86,622,399 | 1.04% |
| 2024-12-23 | 3.94 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 33,570,082 | 130,108,952 | -2.54% |
| 2024-12-20 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 23,234,223 | 91,432,320 | -0.51% |
| 2024-12-19 | 3.95 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 29,714,954 | 116,813,087 | -0.25% |
| 2024-12-18 | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 31,117,209 | 124,582,790 | -0.50% |
| 2024-12-17 | 4.07 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 49,544,818 | 198,766,135 | -2.21% |
| 2024-12-16 | 4.05 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 59,997,409 | 246,506,583 | 1.24% |
| 2024-12-13 | 4.13 | 4.16 | 4.01 | 4.03 | 4.03 | qfq | 67,437,380 | 274,243,825 | -2.89% |
| 2024-12-12 | 4.01 | 4.20 | 3.97 | 4.15 | 4.15 | qfq | 73,926,647 | 304,799,019 | 3.49% |
| 2024-12-11 | 3.97 | 4.02 | 3.95 | 4.01 | 4.01 | qfq | 30,736,178 | 123,021,614 | 0.75% |
| 2024-12-10 | 4.09 | 4.12 | 3.97 | 3.98 | 3.98 | qfq | 38,357,310 | 153,939,980 | -0.50% |
| 2024-12-09 | 4.02 | 4.08 | 3.97 | 4.00 | 4.00 | qfq | 32,091,107 | 129,058,783 | -0.50% |
| 2024-12-06 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | qfq | 44,115,699 | 176,265,683 | 1.77% |
| 2024-12-05 | 3.90 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 25,470,225 | 99,748,015 | 1.02% |
| 2024-12-04 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 29,319,067 | 115,116,655 | -1.76% |
| 2024-12-03 | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 32,207,171 | 128,192,564 | -0.25% |
| 2024-12-02 | 3.86 | 4.02 | 3.83 | 3.99 | 3.99 | qfq | 51,467,995 | 204,081,151 | 3.64% |
| 2024-11-29 | 3.80 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 21,251,488 | 81,522,360 | 1.05% |
| 2024-11-28 | 3.78 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 26,749,276 | 101,719,650 | 0.79% |
| 2024-11-27 | 3.72 | 3.78 | 3.65 | 3.78 | 3.78 | qfq | 25,834,410 | 96,198,249 | 1.34% |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 28,197,973 | 105,639,481 | 1.08% |
| 2024-11-25 | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 27,670,173 | 101,573,379 | 0.27% |
| 2024-11-22 | 3.86 | 3.87 | 3.67 | 3.68 | 3.68 | qfq | 42,733,086 | 160,658,074 | -4.66% |
| 2024-11-21 | 3.90 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 28,457,946 | 109,840,432 | -1.53% |
| 2024-11-20 | 3.86 | 3.93 | 3.84 | 3.92 | 3.92 | qfq | 31,312,291 | 121,904,127 | 1.29% |
| 2024-11-19 | 3.84 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 31,777,028 | 122,041,765 | 1.04% |
| 2024-11-18 | 3.91 | 3.95 | 3.79 | 3.83 | 3.83 | qfq | 46,897,800 | 181,437,660 | -2.05% |
| 2024-11-15 | 4.06 | 4.08 | 3.90 | 3.91 | 3.91 | qfq | 48,094,434 | 192,148,043 | -3.46% |
| 2024-11-14 | 4.14 | 4.24 | 4.05 | 4.05 | 4.05 | qfq | 51,136,252 | 211,523,853 | -2.41% |
| 2024-11-13 | 4.13 | 4.17 | 3.97 | 4.15 | 4.15 | qfq | 63,747,721 | 259,969,020 | 0.48% |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.13 | 4.13 | qfq | 86,075,444 | 359,423,970 | 1.23% |
| 2024-11-11 | 4.01 | 4.08 | 3.96 | 4.08 | 4.08 | qfq | 46,599,687 | 187,740,377 | 0.74% |
| 2024-11-08 | 4.11 | 4.13 | 3.98 | 4.05 | 4.05 | qfq | 59,578,021 | 240,733,522 | -0.49% |
| 2024-11-07 | 3.92 | 4.09 | 3.91 | 4.07 | 4.07 | qfq | 62,627,857 | 251,782,111 | 3.04% |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 52,221,044 | 207,398,923 | -1.25% |
| 2024-11-05 | 4.00 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 56,711,805 | 226,064,435 | 0.25% |
| 2024-11-04 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 43,919,656 | 174,247,813 | 1.27% |
| 2024-11-01 | 3.98 | 4.04 | 3.87 | 3.94 | 3.94 | qfq | 55,607,855 | 219,502,810 | -0.51% |
| 2024-10-31 | 3.89 | 4.02 | 3.83 | 3.96 | 3.96 | qfq | 62,288,821 | 243,912,154 | 2.33% |
| 2024-10-30 | 3.93 | 3.94 | 3.79 | 3.87 | 3.87 | qfq | 58,339,421 | 225,449,487 | -1.78% |
| 2024-10-29 | 4.22 | 4.23 | 3.93 | 3.94 | 3.94 | qfq | 75,560,385 | 305,135,003 | -5.97% |
| 2024-10-28 | 3.94 | 4.23 | 3.92 | 4.19 | 4.19 | qfq | 97,602,683 | 400,667,743 | 7.44% |
| 2024-10-25 | 3.71 | 3.92 | 3.69 | 3.90 | 3.90 | qfq | 59,152,321 | 225,812,678 | 5.12% |
| 2024-10-24 | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 24,950,987 | 92,740,871 | 0.54% |
| 2024-10-23 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 27,265,263 | 101,039,661 | -1.07% |
| 2024-10-22 | 3.65 | 3.73 | 3.64 | 3.73 | 3.73 | qfq | 33,516,956 | 124,116,692 | 1.91% |
| 2024-10-21 | 3.70 | 3.73 | 3.63 | 3.66 | 3.66 | qfq | 34,859,542 | 127,862,575 | -0.81% |
| 2024-10-18 | 3.65 | 3.75 | 3.60 | 3.69 | 3.69 | qfq | 35,481,913 | 130,258,269 | 1.37% |
| 2024-10-17 | 3.75 | 3.81 | 3.63 | 3.64 | 3.64 | qfq | 38,609,516 | 142,637,676 | -3.45% |
| 2024-10-16 | 3.66 | 3.82 | 3.61 | 3.77 | 3.77 | qfq | 52,530,753 | 195,543,533 | 2.17% |
| 2024-10-15 | 3.63 | 3.80 | 3.57 | 3.69 | 3.69 | qfq | 59,993,226 | 221,856,211 | 1.65% |
| 2024-10-14 | 3.56 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 48,500,411 | 173,194,182 | 1.97% |
| 2024-10-11 | 3.70 | 3.71 | 3.53 | 3.56 | 3.56 | qfq | 35,864,233 | 128,537,742 | -3.52% |
| 2024-10-10 | 3.66 | 3.80 | 3.63 | 3.69 | 3.69 | qfq | 53,080,441 | 197,661,811 | 0.82% |
| 2024-10-09 | 3.94 | 3.95 | 3.65 | 3.66 | 3.66 | qfq | 69,503,622 | 264,168,609 | -8.27% |
| 2024-10-08 | 4.12 | 4.13 | 3.78 | 3.99 | 3.99 | qfq | 94,438,453 | 376,441,636 | 6.40% |
| 2024-09-30 | 3.56 | 3.75 | 3.54 | 3.75 | 3.75 | qfq | 81,158,912 | 297,011,041 | 9.97% |
| 2024-09-27 | 3.39 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 34,384,592 | 118,829,156 | 2.40% |
| 2024-09-26 | 3.26 | 3.35 | 3.22 | 3.33 | 3.33 | qfq | 37,225,987 | 121,820,184 | 1.83% |
| 2024-09-25 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 37,690,560 | 122,974,450 | 2.83% |
| 2024-09-24 | 3.07 | 3.18 | 3.06 | 3.18 | 3.18 | qfq | 26,194,100 | 81,850,323 | 3.58% |
| 2024-09-23 | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 19,099,183 | 58,606,177 | 1.32% |
| 2024-09-20 | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 18,186,357 | 55,262,737 | -0.33% |
| 2024-09-19 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | qfq | 25,299,025 | 76,072,875 | 2.70% |
| 2024-09-18 | 3.03 | 3.04 | 2.90 | 2.96 | 2.96 | qfq | 28,273,916 | 83,629,031 | -1.99% |
| 2024-09-13 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 17,865,728 | 54,361,674 | -0.33% |
| 2024-09-12 | 3.04 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 15,407,540 | 46,819,400 | 0.00% |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 15,192,019 | 46,165,028 | -0.98% |
| 2024-09-10 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | qfq | 22,514,900 | 68,714,363 | -1.29% |
| 2024-09-09 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 20,770,559 | 64,831,941 | -0.96% |
| 2024-09-06 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 21,929,500 | 69,451,556 | -1.88% |
| 2024-09-05 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 27,676,407 | 87,787,690 | 1.27% |
| 2024-09-04 | 3.10 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 25,954,755 | 81,409,164 | 1.61% |
| 2024-09-03 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 26,738,605 | 83,488,903 | -0.64% |
| 2024-09-02 | 3.15 | 3.20 | 3.12 | 3.12 | 3.12 | qfq | 27,854,058 | 87,797,086 | -1.27% |
| 2024-08-30 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | qfq | 33,017,158 | 105,190,493 | -1.25% |
| 2024-08-29 | 3.17 | 3.23 | 3.14 | 3.20 | 3.20 | qfq | 24,112,395 | 76,973,208 | 0.63% |
| 2024-08-28 | 3.12 | 3.22 | 3.11 | 3.18 | 3.18 | qfq | 26,654,700 | 84,734,616 | 1.60% |
| 2024-08-27 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 17,945,040 | 56,621,055 | -0.95% |
| 2024-08-26 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 24,453,153 | 76,755,327 | 0.32% |
| 2024-08-23 | 3.14 | 3.27 | 3.14 | 3.15 | 3.15 | qfq | 39,324,584 | 125,436,370 | 0.00% |
| 2024-08-22 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 15,539,502 | 49,074,829 | -0.94% |
| 2024-08-21 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 23,395,539 | 74,270,626 | -1.55% |
| 2024-08-20 | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 21,180,029 | 68,490,987 | -1.22% |
| 2024-08-19 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 19,668,691 | 64,574,983 | -1.21% |
| 2024-08-16 | 3.27 | 3.32 | 3.24 | 3.31 | 3.31 | qfq | 34,884,599 | 114,959,925 | 1.53% |
| 2024-08-15 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | qfq | 24,288,165 | 79,229,473 | -0.61% |
| 2024-08-14 | 3.30 | 3.31 | 3.24 | 3.28 | 3.28 | qfq | 28,624,514 | 93,863,112 | 0.31% |
| 2024-08-13 | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 35,047,800 | 114,318,124 | -1.21% |
| 2024-08-12 | 3.29 | 3.37 | 3.29 | 3.31 | 3.31 | qfq | 42,105,160 | 140,155,631 | 1.53% |
| 2024-08-09 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 36,366,906 | 119,023,542 | -1.51% |
| 2024-08-08 | 3.26 | 3.36 | 3.25 | 3.31 | 3.31 | qfq | 51,839,266 | 171,937,792 | 1.85% |
| 2024-08-07 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 27,563,180 | 89,801,752 | -0.91% |
| 2024-08-06 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | qfq | 46,306,119 | 150,403,923 | 2.82% |
| 2024-08-05 | 3.23 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 52,279,379 | 168,566,067 | -1.54% |
| 2024-08-02 | 3.16 | 3.30 | 3.14 | 3.24 | 3.24 | qfq | 67,778,515 | 219,224,271 | 2.21% |
| 2024-08-01 | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | qfq | 48,157,363 | 152,812,032 | 1.28% |
| 2024-07-31 | 3.11 | 3.19 | 3.09 | 3.13 | 3.13 | qfq | 58,038,072 | 182,208,928 | 0.97% |
| 2024-07-30 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 26,704,430 | 82,861,067 | -0.32% |
| 2024-07-29 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 31,420,622 | 97,982,929 | -0.32% |
| 2024-07-26 | 3.11 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 37,097,300 | 115,554,185 | 0.32% |
| 2024-07-25 | 3.12 | 3.15 | 3.07 | 3.11 | 3.11 | qfq | 39,961,165 | 124,089,179 | -0.32% |
| 2024-07-24 | 3.25 | 3.27 | 3.10 | 3.12 | 3.12 | qfq | 68,965,208 | 219,096,832 | -3.41% |
| 2024-07-23 | 3.33 | 3.38 | 3.21 | 3.23 | 3.23 | qfq | 59,434,809 | 195,059,597 | -3.00% |
| 2024-07-22 | 3.29 | 3.38 | 3.26 | 3.33 | 3.33 | qfq | 50,186,483 | 166,622,501 | 0.91% |
| 2024-07-19 | 3.30 | 3.38 | 3.27 | 3.30 | 3.30 | qfq | 52,835,821 | 174,861,666 | -0.30% |
| 2024-07-18 | 3.30 | 3.33 | 3.24 | 3.31 | 3.31 | qfq | 77,040,982 | 253,193,561 | 0.00% |
| 2024-07-17 | 3.19 | 3.36 | 3.18 | 3.31 | 3.31 | qfq | 88,050,990 | 289,004,104 | 3.12% |
| 2024-07-16 | 3.06 | 3.22 | 3.05 | 3.21 | 3.21 | qfq | 81,805,127 | 258,757,540 | 4.56% |
| 2024-07-15 | 3.00 | 3.10 | 2.99 | 3.07 | 3.07 | qfq | 63,186,863 | 192,498,712 | 2.33% |
| 2024-07-12 | 2.93 | 3.03 | 2.92 | 3.00 | 3.00 | qfq | 77,587,690 | 231,493,821 | 1.01% |
| 2024-07-11 | 2.87 | 2.98 | 2.83 | 2.97 | 2.97 | qfq | 116,589,710 | 337,752,834 | 2.41% |
| 2024-07-10 | 2.77 | 2.90 | 2.74 | 2.90 | 2.90 | qfq | 119,631,988 | 343,321,041 | 9.85% |
| 2024-07-09 | 2.61 | 2.64 | 2.54 | 2.64 | 2.64 | qfq | 28,766,912 | 74,775,039 | 1.15% |
| 2024-07-08 | 2.67 | 2.68 | 2.60 | 2.61 | 2.61 | qfq | 21,019,800 | 55,313,164 | -2.61% |
| 2024-07-05 | 2.59 | 2.68 | 2.57 | 2.68 | 2.68 | qfq | 27,994,362 | 73,770,531 | 2.68% |
| 2024-07-04 | 2.66 | 2.68 | 2.60 | 2.61 | 2.61 | qfq | 24,703,498 | 65,040,585 | -2.25% |
| 2024-07-03 | 2.68 | 2.72 | 2.67 | 2.67 | 2.67 | qfq | 22,518,432 | 60,657,950 | -0.74% |
| 2024-07-02 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | qfq | 22,057,308 | 59,204,908 | 0.75% |
| 2024-07-01 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 23,331,426 | 61,843,069 | 1.14% |
| 2024-06-28 | 2.62 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 21,290,369 | 56,424,342 | 0.38% |
| 2024-06-27 | 2.69 | 2.70 | 2.63 | 2.63 | 2.63 | qfq | 24,941,948 | 66,403,969 | -2.23% |
| 2024-06-26 | 2.64 | 2.70 | 2.63 | 2.69 | 2.69 | qfq | 29,052,965 | 77,301,265 | 1.51% |
| 2024-06-25 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 24,638,747 | 65,172,162 | 0.76% |
| 2024-06-24 | 2.70 | 2.71 | 2.62 | 2.63 | 2.63 | qfq | 27,908,728 | 74,143,946 | -3.66% |
| 2024-06-21 | 2.69 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 19,115,254 | 52,117,285 | 1.49% |
| 2024-06-20 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | qfq | 30,935,881 | 84,375,386 | -3.58% |
| 2024-06-19 | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 18,474,334 | 51,810,747 | -1.41% |
| 2024-06-18 | 2.79 | 2.83 | 2.78 | 2.83 | 2.83 | qfq | 26,476,135 | 74,455,271 | 1.43% |
| 2024-06-17 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 18,733,293 | 52,379,509 | 0.00% |
| 2024-06-14 | 2.78 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 18,072,225 | 50,201,654 | 0.36% |
| 2024-06-13 | 2.82 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 27,654,673 | 77,304,634 | -1.07% |
| 2024-06-12 | 2.77 | 2.81 | 2.76 | 2.81 | 2.81 | qfq | 24,010,072 | 66,910,505 | 1.08% |
| 2024-06-11 | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 23,405,400 | 64,620,005 | 0.00% |
| 2024-06-07 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 27,699,250 | 76,607,512 | 1.09% |
| 2024-06-06 | 2.83 | 2.84 | 2.72 | 2.75 | 2.75 | qfq | 37,424,639 | 103,655,123 | -2.83% |
| 2024-06-05 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | qfq | 23,745,557 | 67,702,083 | -1.05% |
| 2024-06-04 | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 23,666,443 | 67,486,683 | 0.00% |
| 2024-06-03 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 30,993,430 | 88,892,395 | -1.72% |
| 2024-05-31 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | qfq | 18,010,730 | 52,427,669 | 0.34% |
| 2024-05-30 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 21,860,354 | 63,536,915 | -0.34% |
| 2024-05-29 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 21,157,094 | 61,687,227 | -0.68% |
| 2024-05-28 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 21,473,935 | 63,357,458 | -1.68% |
| 2024-05-27 | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | qfq | 23,461,923 | 69,101,296 | 1.71% |
| 2024-05-24 | 2.96 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 38,350,170 | 113,296,020 | -1.35% |
| 2024-05-23 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | qfq | 27,984,245 | 83,827,983 | -2.62% |
| 2024-05-22 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 28,365,460 | 86,741,610 | -0.65% |
| 2024-05-21 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 26,970,626 | 82,952,542 | -0.65% |
| 2024-05-20 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 23,772,176 | 73,660,337 | 0.00% |
| 2024-05-17 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 29,248,846 | 90,142,048 | -0.64% |
| 2024-05-16 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | qfq | 22,422,863 | 70,154,200 | -0.64% |
| 2024-05-15 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 21,153,961 | 66,403,061 | -0.95% |
| 2024-05-14 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | qfq | 26,787,658 | 84,686,726 | 0.96% |
| 2024-05-13 | 3.15 | 3.20 | 3.12 | 3.13 | 3.13 | qfq | 33,768,395 | 106,603,174 | -0.95% |
| 2024-05-10 | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 29,710,395 | 94,517,302 | -0.32% |
| 2024-05-09 | 3.14 | 3.22 | 3.12 | 3.17 | 3.17 | qfq | 34,628,816 | 109,996,736 | 0.63% |
| 2024-05-08 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | qfq | 32,601,143 | 102,601,952 | 0.00% |
| 2024-05-07 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 32,326,529 | 101,271,985 | -0.32% |
| 2024-05-06 | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 45,556,832 | 143,733,850 | 1.94% |
| 2024-04-30 | 3.00 | 3.11 | 2.99 | 3.10 | 3.10 | qfq | 57,694,379 | 177,103,999 | 2.99% |
| 2024-04-29 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 48,845,471 | 146,443,946 | 0.00% |
| 2024-04-26 | 2.90 | 3.04 | 2.89 | 3.01 | 3.01 | qfq | 81,524,141 | 243,771,572 | 6.36% |
| 2024-04-25 | 2.82 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 22,197,528 | 62,880,535 | 0.35% |
| 2024-04-24 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | qfq | 20,626,590 | 57,785,295 | 0.36% |
| 2024-04-23 | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | qfq | 24,059,315 | 67,120,120 | 1.44% |
| 2024-04-22 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 22,653,611 | 63,130,680 | -0.72% |
| 2024-04-19 | 2.80 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 25,147,760 | 70,554,646 | -0.71% |
| 2024-04-18 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 38,187,662 | 108,287,697 | -1.40% |
| 2024-04-17 | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | qfq | 37,374,742 | 104,844,395 | 4.01% |
| 2024-04-16 | 2.83 | 2.85 | 2.72 | 2.74 | 2.74 | qfq | 39,380,426 | 109,033,540 | -3.52% |
| 2024-04-15 | 2.83 | 2.87 | 2.77 | 2.84 | 2.84 | qfq | 43,144,395 | 121,875,171 | 0.35% |
| 2024-04-12 | 2.90 | 2.91 | 2.79 | 2.83 | 2.83 | qfq | 60,705,169 | 172,922,350 | -2.75% |
| 2024-04-11 | 2.96 | 2.97 | 2.87 | 2.91 | 2.91 | qfq | 42,495,504 | 124,112,187 | -2.68% |
| 2024-04-10 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 21,758,275 | 65,158,323 | -1.32% |
| 2024-04-09 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | qfq | 24,640,781 | 73,795,611 | 1.34% |
| 2024-04-08 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 25,856,548 | 77,924,445 | -1.32% |
| 2024-04-03 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 25,907,874 | 78,225,067 | 0.66% |
| 2024-04-02 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 23,213,978 | 69,638,814 | 0.33% |
| 2024-04-01 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | qfq | 24,173,597 | 72,110,068 | 1.69% |
| 2024-03-29 | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | qfq | 18,275,632 | 53,541,695 | 0.68% |
| 2024-03-28 | 2.90 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 24,394,824 | 71,267,326 | 0.69% |
| 2024-03-27 | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | qfq | 25,579,160 | 75,303,551 | -0.68% |
| 2024-03-26 | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 27,488,559 | 80,366,727 | -0.68% |
| 2024-03-25 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | qfq | 23,267,141 | 69,447,410 | -1.99% |
| 2024-03-22 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 28,984,022 | 87,171,270 | -1.63% |
| 2024-03-21 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 22,398,187 | 68,423,322 | 0.00% |
| 2024-03-20 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 24,576,275 | 74,978,047 | 0.66% |
| 2024-03-19 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | qfq | 34,017,578 | 104,234,085 | -0.65% |
| 2024-03-18 | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | qfq | 45,443,897 | 137,485,640 | 3.03% |
| 2024-03-15 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | qfq | 25,801,714 | 76,422,229 | 0.68% |
| 2024-03-14 | 2.96 | 3.02 | 2.92 | 2.95 | 2.95 | qfq | 32,457,819 | 96,223,183 | 0.00% |
| 2024-03-13 | 2.94 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 28,454,574 | 83,347,629 | 0.00% |
| 2024-03-12 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 36,493,458 | 107,188,590 | 2.08% |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 23,648,399 | 67,759,915 | 2.12% |
| 2024-03-08 | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 20,044,156 | 56,862,244 | -0.70% |
| 2024-03-07 | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 23,539,338 | 67,454,239 | -0.70% |
| 2024-03-06 | 2.86 | 2.89 | 2.83 | 2.87 | 2.87 | qfq | 22,059,831 | 63,195,869 | -0.35% |
| 2024-03-05 | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 25,403,791 | 73,261,637 | -2.04% |
| 2024-03-04 | 2.90 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 37,404,633 | 109,217,314 | 1.73% |
| 2024-03-01 | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 28,443,161 | 82,031,520 | 0.00% |
| 2024-02-29 | 2.82 | 2.89 | 2.81 | 2.89 | 2.89 | qfq | 40,952,182 | 117,362,759 | 1.76% |
| 2024-02-28 | 2.94 | 3.03 | 2.84 | 2.84 | 2.84 | qfq | 55,754,956 | 164,335,518 | -3.73% |
| 2024-02-27 | 2.92 | 2.95 | 2.90 | 2.95 | 2.95 | qfq | 31,234,461 | 91,366,467 | 1.03% |
| 2024-02-26 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 41,694,441 | 122,040,676 | -0.34% |
| 2024-02-23 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 30,180,590 | 87,643,722 | 1.38% |
| 2024-02-22 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 25,718,796 | 73,954,459 | 0.70% |
| 2024-02-21 | 2.84 | 2.93 | 2.80 | 2.87 | 2.87 | qfq | 38,492,013 | 110,717,754 | 0.70% |
| 2024-02-20 | 2.80 | 2.88 | 2.78 | 2.85 | 2.85 | qfq | 35,695,413 | 101,514,162 | 0.71% |
| 2024-02-19 | 2.83 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 57,546,273 | 162,481,149 | 1.07% |
| 2024-02-08 | 2.64 | 2.81 | 2.57 | 2.80 | 2.80 | qfq | 90,189,361 | 240,861,100 | 6.87% |
| 2024-02-07 | 2.59 | 2.69 | 2.56 | 2.62 | 2.62 | qfq | 60,895,775 | 160,067,203 | 1.55% |
| 2024-02-06 | 2.48 | 2.63 | 2.41 | 2.58 | 2.58 | qfq | 63,703,387 | 160,951,303 | 3.20% |
| 2024-02-05 | 2.65 | 2.65 | 2.44 | 2.50 | 2.50 | qfq | 55,046,075 | 138,737,630 | -6.02% |
| 2024-02-02 | 2.80 | 2.83 | 2.58 | 2.66 | 2.66 | qfq | 48,774,784 | 131,913,591 | -4.66% |
| 2024-02-01 | 2.83 | 2.87 | 2.75 | 2.79 | 2.79 | qfq | 32,249,929 | 90,476,741 | -2.11% |
| 2024-01-31 | 2.97 | 2.97 | 2.84 | 2.85 | 2.85 | qfq | 38,527,334 | 111,510,940 | -4.36% |
| 2024-01-30 | 3.04 | 3.06 | 2.96 | 2.98 | 2.98 | qfq | 23,385,348 | 70,599,406 | -2.30% |
| 2024-01-29 | 3.12 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 21,768,300 | 67,114,121 | -1.93% |
| 2024-01-26 | 3.10 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 30,074,670 | 94,029,378 | 0.97% |
| 2024-01-25 | 2.98 | 3.10 | 2.97 | 3.08 | 3.08 | qfq | 33,492,287 | 102,107,625 | 3.36% |
| 2024-01-24 | 2.91 | 2.99 | 2.86 | 2.98 | 2.98 | qfq | 35,412,939 | 103,664,398 | 2.76% |
| 2024-01-23 | 2.91 | 2.92 | 2.81 | 2.90 | 2.90 | qfq | 42,630,600 | 122,568,620 | 0.00% |
| 2024-01-22 | 3.08 | 3.09 | 2.88 | 2.90 | 2.90 | qfq | 41,053,442 | 122,347,591 | -6.15% |
| 2024-01-19 | 3.09 | 3.14 | 3.08 | 3.09 | 3.09 | qfq | 24,374,430 | 75,745,346 | -0.64% |
| 2024-01-18 | 3.16 | 3.17 | 3.01 | 3.11 | 3.11 | qfq | 50,459,263 | 155,285,851 | -2.20% |
| 2024-01-17 | 3.24 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 23,356,780 | 75,266,215 | -1.85% |
| 2024-01-16 | 3.26 | 3.29 | 3.19 | 3.24 | 3.24 | qfq | 26,113,430 | 84,271,826 | -1.22% |
| 2024-01-15 | 3.23 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 26,341,710 | 86,025,478 | 1.55% |
| 2024-01-12 | 3.28 | 3.30 | 3.22 | 3.23 | 3.23 | qfq | 25,629,330 | 83,647,984 | -1.82% |
| 2024-01-11 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 20,355,665 | 66,837,366 | 0.30% |
| 2024-01-10 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | qfq | 21,499,448 | 70,903,762 | -1.80% |
| 2024-01-09 | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 24,776,473 | 82,239,106 | 2.14% |
| 2024-01-08 | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | qfq | 28,210,376 | 93,301,559 | -2.68% |
| 2024-01-05 | 3.42 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 26,907,380 | 91,269,740 | -2.04% |
| 2024-01-04 | 3.43 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 22,616,330 | 77,047,371 | 0.00% |
| 2024-01-03 | 3.39 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 28,421,906 | 97,403,811 | 1.18% |
| 2024-01-02 | 3.36 | 3.43 | 3.34 | 3.39 | 3.39 | qfq | 40,538,436 | 137,486,369 | 1.19% |
| 2023-12-29 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | qfq | 28,724,309 | 96,362,555 | 0.00% |
| 2023-12-28 | 3.40 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 43,362,530 | 145,817,343 | -1.47% |
| 2023-12-27 | 3.36 | 3.40 | 3.33 | 3.40 | 3.40 | qfq | 19,452,000 | 65,434,700 | 1.49% |
| 2023-12-26 | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 17,487,177 | 58,933,910 | -1.18% |
| 2023-12-25 | 3.36 | 3.40 | 3.35 | 3.39 | 3.39 | qfq | 19,766,847 | 66,672,424 | 0.59% |
| 2023-12-22 | 3.41 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 19,939,487 | 67,642,691 | -1.17% |
| 2023-12-21 | 3.41 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 26,132,340 | 88,565,282 | -0.58% |
| 2023-12-20 | 3.46 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 21,957,800 | 75,885,213 | -0.87% |
| 2023-12-19 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 23,437,930 | 80,966,981 | -1.14% |
| 2023-12-18 | 3.52 | 3.58 | 3.45 | 3.50 | 3.50 | qfq | 35,073,315 | 124,041,171 | -0.28% |
| 2023-12-15 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 31,953,850 | 113,185,674 | -2.23% |
| 2023-12-14 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | qfq | 24,091,490 | 87,386,729 | -2.45% |
| 2023-12-13 | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | qfq | 35,523,727 | 131,025,522 | 1.38% |
| 2023-12-12 | 3.61 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 20,643,605 | 74,933,104 | 0.28% |
| 2023-12-11 | 3.55 | 3.63 | 3.54 | 3.62 | 3.62 | qfq | 32,358,983 | 116,384,698 | 1.40% |
| 2023-12-08 | 3.57 | 3.60 | 3.54 | 3.57 | 3.57 | qfq | 28,076,960 | 100,169,511 | -0.28% |
| 2023-12-07 | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | qfq | 26,271,331 | 94,496,623 | -0.83% |
| 2023-12-06 | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | qfq | 24,880,270 | 89,664,236 | -0.82% |
| 2023-12-05 | 3.67 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 24,930,531 | 91,040,434 | -1.09% |
| 2023-12-04 | 3.69 | 3.75 | 3.64 | 3.68 | 3.68 | qfq | 31,033,330 | 114,562,069 | 0.00% |
| 2023-12-01 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 28,192,588 | 104,179,288 | -0.27% |
| 2023-11-30 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 33,027,730 | 120,755,527 | 1.10% |
| 2023-11-29 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 27,025,320 | 99,204,831 | -1.62% |
| 2023-11-28 | 3.73 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 48,376,907 | 178,256,284 | -1.07% |
| 2023-11-27 | 3.86 | 3.90 | 3.73 | 3.75 | 3.75 | qfq | 68,387,433 | 259,161,015 | -0.79% |
| 2023-11-24 | 3.74 | 3.83 | 3.71 | 3.78 | 3.78 | qfq | 66,532,742 | 251,129,601 | 1.89% |
| 2023-11-23 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 39,396,272 | 145,425,376 | 1.64% |
| 2023-11-22 | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 27,736,369 | 101,262,312 | 0.00% |
| 2023-11-21 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 30,987,137 | 113,159,682 | 0.00% |
| 2023-11-20 | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 28,196,039 | 102,686,345 | 0.83% |
| 2023-11-17 | 3.56 | 3.64 | 3.52 | 3.62 | 3.62 | qfq | 28,207,687 | 100,926,881 | 1.69% |
| 2023-11-16 | 3.59 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 26,322,661 | 93,713,553 | -1.11% |
| 2023-11-15 | 3.61 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 20,841,972 | 75,103,767 | 0.28% |
| 2023-11-14 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 21,639,071 | 77,684,640 | -0.55% |
| 2023-11-13 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 25,712,468 | 92,367,795 | -0.55% |
| 2023-11-10 | 3.57 | 3.66 | 3.54 | 3.63 | 3.63 | qfq | 30,373,776 | 109,912,994 | 1.40% |
| 2023-11-09 | 3.61 | 3.70 | 3.56 | 3.58 | 3.58 | qfq | 30,420,260 | 110,039,249 | -1.10% |
| 2023-11-08 | 3.58 | 3.69 | 3.58 | 3.62 | 3.62 | qfq | 39,745,350 | 144,911,941 | 0.84% |
| 2023-11-07 | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 26,331,750 | 94,932,555 | 0.00% |
| 2023-11-06 | 3.59 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 25,570,200 | 92,192,668 | 0.28% |
| 2023-11-03 | 3.60 | 3.63 | 3.58 | 3.58 | 3.58 | qfq | 24,911,807 | 89,663,310 | -0.83% |
| 2023-11-02 | 3.60 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 28,717,529 | 103,321,971 | 0.00% |
| 2023-11-01 | 3.64 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 33,219,757 | 119,660,280 | -0.82% |
| 2023-10-31 | 3.65 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 47,798,053 | 174,493,297 | -0.27% |
| 2023-10-30 | 3.58 | 3.72 | 3.58 | 3.65 | 3.65 | qfq | 71,201,212 | 261,157,694 | 1.96% |
| 2023-10-27 | 3.44 | 3.59 | 3.39 | 3.58 | 3.58 | qfq | 63,248,479 | 222,683,264 | 4.99% |
| 2023-10-26 | 3.33 | 3.43 | 3.31 | 3.41 | 3.41 | qfq | 29,127,751 | 98,658,436 | 2.10% |
| 2023-10-25 | 3.32 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 24,951,363 | 83,651,233 | 0.60% |
| 2023-10-24 | 3.26 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 29,298,821 | 96,339,990 | 2.47% |
| 2023-10-23 | 3.29 | 3.32 | 3.23 | 3.24 | 3.24 | qfq | 22,581,935 | 73,723,851 | -1.82% |
| 2023-10-20 | 3.30 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 21,589,500 | 71,277,455 | -0.30% |
| 2023-10-19 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 22,967,598 | 76,608,269 | -2.36% |
| 2023-10-18 | 3.50 | 3.51 | 3.38 | 3.39 | 3.39 | qfq | 25,299,711 | 86,590,370 | -2.87% |
| 2023-10-17 | 3.53 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 27,196,966 | 94,786,317 | -1.41% |
| 2023-10-16 | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 26,939,300 | 95,316,391 | 0.28% |
| 2023-10-13 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 28,643,230 | 101,403,279 | 0.00% |
| 2023-10-12 | 3.46 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 37,847,633 | 133,105,249 | 2.62% |
| 2023-10-11 | 3.39 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 25,937,469 | 89,218,752 | 1.47% |
| 2023-10-10 | 3.46 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 20,010,777 | 68,288,381 | -2.02% |
| 2023-10-09 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | qfq | 27,577,213 | 94,828,493 | -0.29% |
| 2023-09-28 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 44,016,712 | 153,026,431 | 0.87% |
| 2023-09-27 | 3.44 | 3.49 | 3.39 | 3.44 | 3.44 | qfq | 45,947,922 | 157,935,936 | 2.69% |
| 2023-09-26 | 3.39 | 3.41 | 3.35 | 3.35 | 3.35 | qfq | 15,055,104 | 50,865,104 | -1.47% |
| 2023-09-25 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 23,406,268 | 79,466,492 | 1.19% |
| 2023-09-22 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 19,254,694 | 64,374,150 | 0.00% |
| 2023-09-21 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 18,533,888 | 62,238,926 | -0.88% |
| 2023-09-20 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 22,713,000 | 77,015,528 | 0.30% |
| 2023-09-19 | 3.39 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 23,115,517 | 78,450,060 | -0.59% |
| 2023-09-18 | 3.38 | 3.40 | 3.33 | 3.40 | 3.40 | qfq | 29,784,936 | 100,416,573 | 0.59% |
| 2023-09-15 | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | qfq | 36,999,537 | 125,184,065 | 1.20% |
| 2023-09-14 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 21,243,894 | 70,827,562 | 0.00% |
| 2023-09-13 | 3.37 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 35,457,850 | 118,960,747 | -1.18% |
| 2023-09-12 | 3.26 | 3.39 | 3.25 | 3.38 | 3.38 | qfq | 51,214,517 | 171,683,683 | 3.68% |
| 2023-09-11 | 3.16 | 3.27 | 3.16 | 3.26 | 3.26 | qfq | 36,936,669 | 119,445,022 | 3.49% |
| 2023-09-08 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | qfq | 13,520,018 | 42,556,593 | -0.32% |
| 2023-09-07 | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 22,230,156 | 70,557,939 | -1.86% |
| 2023-09-06 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 22,433,996 | 72,206,917 | -0.92% |
| 2023-09-05 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | qfq | 13,200,874 | 43,012,322 | -0.61% |
| 2023-09-04 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | qfq | 16,358,275 | 53,360,519 | 0.93% |
| 2023-09-01 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 19,480,281 | 63,202,414 | -1.22% |
| 2023-08-31 | 3.26 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 18,491,179 | 60,261,033 | 0.92% |
| 2023-08-30 | 3.33 | 3.34 | 3.25 | 3.25 | 3.25 | qfq | 21,917,310 | 71,936,283 | -2.11% |
| 2023-08-29 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 23,802,925 | 78,787,556 | 0.61% |
| 2023-08-28 | 3.31 | 3.37 | 3.29 | 3.30 | 3.30 | qfq | 44,953,429 | 149,498,325 | 2.80% |
| 2023-08-25 | 3.22 | 3.27 | 3.17 | 3.21 | 3.21 | qfq | 24,722,291 | 79,606,524 | -0.62% |
| 2023-08-24 | 3.22 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 14,171,381 | 45,689,309 | 0.00% |
| 2023-08-23 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 14,825,020 | 48,180,698 | -0.62% |
| 2023-08-22 | 3.28 | 3.30 | 3.20 | 3.25 | 3.25 | qfq | 20,769,400 | 67,250,203 | -0.31% |
| 2023-08-21 | 3.29 | 3.33 | 3.26 | 3.26 | 3.26 | qfq | 23,408,962 | 77,105,846 | -0.91% |
| 2023-08-18 | 3.42 | 3.43 | 3.28 | 3.29 | 3.29 | qfq | 38,700,530 | 129,526,190 | -4.08% |
| 2023-08-17 | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | qfq | 30,251,618 | 102,938,353 | 0.88% |
| 2023-08-16 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 38,322,941 | 131,160,869 | -1.45% |
| 2023-08-15 | 3.39 | 3.45 | 3.36 | 3.45 | 3.45 | qfq | 47,724,730 | 163,360,406 | 1.47% |
| 2023-08-14 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | qfq | 37,091,770 | 124,535,319 | 1.19% |
| 2023-08-11 | 3.35 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 39,687,100 | 134,111,625 | 0.30% |
| 2023-08-10 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 28,607,548 | 95,667,087 | -0.89% |
| 2023-08-09 | 3.33 | 3.40 | 3.31 | 3.38 | 3.38 | qfq | 41,710,678 | 140,326,617 | 1.20% |
| 2023-08-08 | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 30,734,773 | 102,063,126 | 1.52% |
| 2023-08-07 | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 25,127,029 | 82,670,090 | -1.50% |
| 2023-08-04 | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | qfq | 27,567,260 | 92,264,438 | -0.30% |
| 2023-08-03 | 3.27 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 43,524,150 | 145,387,559 | 2.45% |
| 2023-08-02 | 3.31 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 22,584,476 | 74,179,694 | -1.21% |
| 2023-08-01 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 22,704,084 | 75,499,386 | -0.90% |
| 2023-07-31 | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | qfq | 27,614,554 | 92,425,344 | 0.00% |
| 2023-07-28 | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | qfq | 23,081,672 | 76,572,028 | 1.83% |
| 2023-07-27 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 16,002,418 | 52,826,966 | -0.91% |
| 2023-07-26 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 21,066,889 | 69,494,004 | 0.91% |
| 2023-07-25 | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 20,151,823 | 65,952,905 | 0.61% |
| 2023-07-24 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 18,694,011 | 60,701,634 | 1.24% |
| 2023-07-21 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 18,379,752 | 59,300,696 | 0.00% |
| 2023-07-20 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 24,660,300 | 79,563,230 | -0.62% |
| 2023-07-19 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 24,266,822 | 78,633,649 | 0.62% |
| 2023-07-18 | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 21,775,302 | 70,120,769 | 0.31% |
| 2023-07-17 | 3.21 | 3.24 | 3.18 | 3.21 | 3.21 | qfq | 24,653,695 | 79,184,367 | 0.94% |