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
天津港600717.SH
最近收盘价4.232026-07-17
最近交易日2026-07-17
成交量（股）29,784,569
成交额（元）128,004,470
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.27 | 4.34 | 4.23 | 4.23 | 4.23 | qfq | 29,784,569 | 128,004,470 | -0.70% |
| 2026-07-16 | 4.29 | 4.32 | 4.22 | 4.26 | 4.26 | qfq | 17,843,455 | 75,943,174 | -0.47% |
| 2026-07-15 | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 23,795,888 | 101,447,902 | 2.15% |
| 2026-07-14 | 4.10 | 4.21 | 4.08 | 4.19 | 4.19 | qfq | 31,038,091 | 129,383,760 | 2.20% |
| 2026-07-13 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 35,922,674 | 146,664,141 | 1.49% |
| 2026-07-10 | 4.00 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 19,601,951 | 78,758,963 | 1.00% |
| 2026-07-09 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 20,160,189 | 80,933,817 | -1.23% |
| 2026-07-08 | 4.01 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 14,767,138 | 59,612,986 | 1.00% |
| 2026-07-07 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 17,484,729 | 70,491,829 | -2.20% |
| 2026-07-06 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 20,078,776 | 81,829,335 | 0.99% |
| 2026-07-03 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 18,301,430 | 74,375,021 | 1.50% |
| 2026-07-02 | 3.97 | 4.06 | 3.96 | 4.00 | 4.00 | qfq | 22,215,183 | 89,229,464 | 0.76% |
| 2026-07-01 | 3.88 | 4.03 | 3.87 | 3.97 | 3.97 | qfq | 27,988,052 | 110,919,110 | 2.06% |
| 2026-06-30 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | qfq | 28,214,417 | 109,957,600 | -2.75% |
| 2026-06-29 | 3.95 | 4.02 | 3.87 | 4.00 | 4.00 | qfq | 25,322,898 | 99,908,185 | 0.00% |
| 2026-06-26 | 4.11 | 4.12 | 3.99 | 4.00 | 4.00 | qfq | 31,066,872 | 125,264,327 | -3.61% |
| 2026-06-25 | 4.14 | 4.18 | 4.01 | 4.15 | 4.15 | qfq | 38,808,823 | 158,414,100 | 0.00% |
| 2026-06-24 | 4.36 | 4.37 | 4.14 | 4.15 | 4.15 | qfq | 60,733,500 | 255,591,724 | -5.03% |
| 2026-06-23 | 4.30 | 4.58 | 4.21 | 4.37 | 4.37 | qfq | 94,577,688 | 417,107,583 | 1.39% |
| 2026-06-09 | 4.40 | 4.43 | 4.27 | 4.31 | 4.21 | qfq | 0 | 0 | 0.00% |
| 2026-06-08 | 4.40 | 4.43 | 4.27 | 4.31 | 4.21 | qfq | 32,288,355 | 139,938,925 | -2.71% |
| 2026-06-05 | 4.41 | 4.49 | 4.40 | 4.43 | 4.33 | qfq | 18,358,920 | 81,655,677 | 0.45% |
| 2026-06-04 | 4.47 | 4.51 | 4.38 | 4.41 | 4.31 | qfq | 20,022,360 | 88,925,355 | -1.34% |
| 2026-06-03 | 4.53 | 4.54 | 4.42 | 4.47 | 4.36 | qfq | 24,821,749 | 111,097,704 | -1.32% |
| 2026-06-02 | 4.54 | 4.60 | 4.53 | 4.53 | 4.42 | qfq | 23,412,111 | 106,800,526 | -0.44% |
| 2026-06-01 | 4.49 | 4.56 | 4.43 | 4.55 | 4.44 | qfq | 30,464,263 | 137,099,570 | 1.34% |
| 2026-05-29 | 4.39 | 4.52 | 4.38 | 4.49 | 4.38 | qfq | 36,948,265 | 165,142,079 | 2.51% |
| 2026-05-28 | 4.38 | 4.41 | 4.37 | 4.38 | 4.28 | qfq | 16,022,928 | 70,351,466 | 0.00% |
| 2026-05-27 | 4.41 | 4.44 | 4.36 | 4.38 | 4.28 | qfq | 15,357,682 | 67,454,139 | -0.68% |
| 2026-05-26 | 4.42 | 4.44 | 4.38 | 4.41 | 4.31 | qfq | 15,948,181 | 70,325,161 | -0.45% |
| 2026-05-25 | 4.41 | 4.45 | 4.39 | 4.43 | 4.33 | qfq | 17,846,167 | 78,921,106 | 0.68% |
| 2026-05-22 | 4.38 | 4.42 | 4.33 | 4.40 | 4.30 | qfq | 20,068,817 | 87,962,187 | 0.69% |
| 2026-05-21 | 4.40 | 4.48 | 4.36 | 4.37 | 4.27 | qfq | 24,628,247 | 108,933,345 | -0.68% |
| 2026-05-20 | 4.45 | 4.45 | 4.38 | 4.40 | 4.30 | qfq | 18,690,301 | 82,326,944 | -1.35% |
| 2026-05-19 | 4.39 | 4.46 | 4.38 | 4.46 | 4.35 | qfq | 24,819,457 | 110,043,269 | 1.59% |
| 2026-05-18 | 4.39 | 4.41 | 4.34 | 4.39 | 4.29 | qfq | 29,105,400 | 127,143,001 | -0.45% |
| 2026-05-15 | 4.52 | 4.53 | 4.38 | 4.41 | 4.31 | qfq | 47,002,246 | 208,400,056 | -2.22% |
| 2026-05-14 | 4.58 | 4.59 | 4.51 | 4.51 | 4.40 | qfq | 27,481,117 | 124,880,357 | -1.74% |
| 2026-05-13 | 4.56 | 4.60 | 4.55 | 4.59 | 4.48 | qfq | 23,377,308 | 106,920,120 | 0.44% |
| 2026-05-12 | 4.62 | 4.65 | 4.56 | 4.57 | 4.46 | qfq | 27,181,037 | 125,028,331 | -0.87% |
| 2026-05-11 | 4.69 | 4.69 | 4.59 | 4.61 | 4.50 | qfq | 27,317,792 | 126,195,985 | -1.50% |
| 2026-05-08 | 4.68 | 4.72 | 4.66 | 4.68 | 4.57 | qfq | 19,479,549 | 91,320,923 | -0.21% |
| 2026-05-07 | 4.74 | 4.77 | 4.69 | 4.69 | 4.58 | qfq | 19,621,930 | 92,600,095 | -1.05% |
| 2026-05-06 | 4.74 | 4.78 | 4.70 | 4.74 | 4.63 | qfq | 33,543,413 | 158,687,102 | 0.00% |
| 2026-04-30 | 4.75 | 4.78 | 4.69 | 4.74 | 4.63 | qfq | 42,260,847 | 200,479,704 | 0.42% |
| 2026-04-29 | 4.67 | 4.83 | 4.67 | 4.72 | 4.61 | qfq | 62,370,090 | 296,325,562 | 4.19% |
| 2026-04-28 | 4.47 | 4.54 | 4.46 | 4.53 | 4.42 | qfq | 16,355,090 | 73,719,415 | 1.34% |
| 2026-04-27 | 4.51 | 4.54 | 4.47 | 4.47 | 4.36 | qfq | 16,295,659 | 73,243,907 | -0.89% |
| 2026-04-24 | 4.52 | 4.55 | 4.48 | 4.51 | 4.40 | qfq | 16,607,665 | 74,998,514 | -0.44% |
| 2026-04-23 | 4.50 | 4.54 | 4.47 | 4.53 | 4.42 | qfq | 18,093,973 | 81,731,404 | 0.67% |
| 2026-04-22 | 4.50 | 4.51 | 4.47 | 4.50 | 4.39 | qfq | 13,336,544 | 59,980,993 | 0.22% |
| 2026-04-21 | 4.47 | 4.51 | 4.46 | 4.49 | 4.38 | qfq | 20,967,881 | 94,142,042 | 0.67% |
| 2026-04-20 | 4.46 | 4.48 | 4.45 | 4.46 | 4.35 | qfq | 13,228,081 | 59,032,814 | -0.22% |
| 2026-04-17 | 4.47 | 4.48 | 4.45 | 4.47 | 4.36 | qfq | 13,989,334 | 62,432,265 | 0.00% |
| 2026-04-16 | 4.50 | 4.50 | 4.45 | 4.47 | 4.36 | qfq | 17,026,016 | 76,134,701 | -0.67% |
| 2026-04-15 | 4.48 | 4.50 | 4.45 | 4.50 | 4.39 | qfq | 16,821,108 | 75,335,677 | 0.67% |
| 2026-04-14 | 4.47 | 4.48 | 4.43 | 4.47 | 4.36 | qfq | 12,984,825 | 57,787,517 | 0.22% |
| 2026-04-13 | 4.50 | 4.50 | 4.42 | 4.46 | 4.35 | qfq | 20,942,884 | 93,212,960 | -0.89% |
| 2026-04-10 | 4.54 | 4.57 | 4.50 | 4.50 | 4.39 | qfq | 19,618,876 | 88,820,312 | -0.44% |
| 2026-04-09 | 4.60 | 4.61 | 4.52 | 4.52 | 4.41 | qfq | 19,190,937 | 87,433,209 | -2.16% |
| 2026-04-08 | 4.58 | 4.62 | 4.57 | 4.62 | 4.51 | qfq | 19,307,488 | 88,866,049 | 1.76% |
| 2026-04-07 | 4.54 | 4.56 | 4.50 | 4.54 | 4.43 | qfq | 14,854,559 | 67,276,657 | 0.44% |
| 2026-04-03 | 4.62 | 4.65 | 4.51 | 4.52 | 4.41 | qfq | 22,421,150 | 102,169,603 | -2.38% |
| 2026-04-02 | 4.60 | 4.68 | 4.57 | 4.63 | 4.52 | qfq | 27,758,334 | 128,787,502 | 0.65% |
| 2026-04-01 | 4.64 | 4.67 | 4.59 | 4.60 | 4.49 | qfq | 18,975,692 | 87,688,998 | 0.00% |
| 2026-03-31 | 4.63 | 4.70 | 4.59 | 4.60 | 4.49 | qfq | 16,988,996 | 78,964,550 | -0.65% |
| 2026-03-30 | 4.60 | 4.64 | 4.52 | 4.63 | 4.52 | qfq | 21,864,803 | 100,230,724 | -0.22% |
| 2026-03-27 | 4.71 | 4.73 | 4.59 | 4.64 | 4.53 | qfq | 31,869,822 | 148,291,779 | -2.11% |
| 2026-03-26 | 4.74 | 4.81 | 4.73 | 4.74 | 4.63 | qfq | 35,245,542 | 167,916,223 | 0.00% |
| 2026-03-25 | 4.53 | 4.75 | 4.50 | 4.74 | 4.63 | qfq | 50,188,404 | 234,574,684 | 5.57% |
| 2026-03-24 | 4.45 | 4.51 | 4.38 | 4.49 | 4.38 | qfq | 26,921,187 | 119,755,498 | 2.51% |
| 2026-03-23 | 4.63 | 4.63 | 4.35 | 4.38 | 4.28 | qfq | 42,213,898 | 188,624,908 | -6.01% |
| 2026-03-20 | 4.69 | 4.76 | 4.66 | 4.66 | 4.55 | qfq | 23,323,081 | 109,661,139 | -0.64% |
| 2026-03-19 | 4.74 | 4.77 | 4.68 | 4.69 | 4.58 | qfq | 18,264,676 | 86,188,856 | -1.26% |
| 2026-03-18 | 4.79 | 4.82 | 4.72 | 4.75 | 4.64 | qfq | 21,503,029 | 102,412,456 | -0.84% |
| 2026-03-17 | 4.82 | 4.86 | 4.79 | 4.79 | 4.68 | qfq | 18,281,258 | 88,206,465 | -0.62% |
| 2026-03-16 | 4.81 | 4.86 | 4.78 | 4.82 | 4.71 | qfq | 18,147,338 | 87,447,494 | 0.21% |
| 2026-03-13 | 4.83 | 4.89 | 4.80 | 4.81 | 4.70 | qfq | 26,085,173 | 126,469,640 | -0.82% |
| 2026-03-12 | 4.79 | 4.87 | 4.76 | 4.85 | 4.74 | qfq | 32,071,606 | 155,040,653 | 1.25% |
| 2026-03-11 | 4.73 | 4.80 | 4.68 | 4.79 | 4.68 | qfq | 28,207,091 | 133,845,861 | 1.27% |
| 2026-03-10 | 4.68 | 4.74 | 4.68 | 4.73 | 4.62 | qfq | 18,489,372 | 87,106,201 | 0.85% |
| 2026-03-09 | 4.73 | 4.78 | 4.67 | 4.69 | 4.58 | qfq | 23,643,179 | 111,238,939 | -1.26% |
| 2026-03-06 | 4.64 | 4.76 | 4.62 | 4.75 | 4.64 | qfq | 25,246,597 | 118,641,089 | 1.93% |
| 2026-03-05 | 4.65 | 4.70 | 4.62 | 4.66 | 4.55 | qfq | 30,436,754 | 141,681,670 | 0.87% |
| 2026-03-04 | 4.80 | 4.80 | 4.61 | 4.62 | 4.51 | qfq | 54,785,759 | 255,445,606 | -4.74% |
| 2026-03-03 | 4.80 | 4.91 | 4.80 | 4.85 | 4.74 | qfq | 73,739,671 | 357,921,814 | 1.04% |
| 2026-03-02 | 4.79 | 4.85 | 4.75 | 4.80 | 4.69 | qfq | 37,801,778 | 181,546,191 | -0.21% |
| 2026-02-27 | 4.75 | 4.82 | 4.74 | 4.81 | 4.70 | qfq | 20,791,276 | 99,526,745 | 1.26% |
| 2026-02-26 | 4.76 | 4.79 | 4.72 | 4.75 | 4.64 | qfq | 15,425,918 | 73,277,370 | -0.21% |
| 2026-02-25 | 4.74 | 4.83 | 4.73 | 4.76 | 4.65 | qfq | 20,291,062 | 97,124,539 | 0.63% |
| 2026-02-24 | 4.67 | 4.76 | 4.67 | 4.73 | 4.62 | qfq | 18,812,198 | 89,081,960 | 1.50% |
| 2026-02-13 | 4.76 | 4.76 | 4.65 | 4.66 | 4.55 | qfq | 18,910,268 | 88,732,568 | -2.10% |
| 2026-02-12 | 4.78 | 4.80 | 4.73 | 4.76 | 4.65 | qfq | 15,774,406 | 75,144,966 | -0.63% |
| 2026-02-11 | 4.76 | 4.81 | 4.75 | 4.79 | 4.68 | qfq | 14,757,878 | 70,655,088 | 0.63% |
| 2026-02-10 | 4.77 | 4.78 | 4.74 | 4.76 | 4.65 | qfq | 12,628,561 | 60,060,244 | -0.42% |
| 2026-02-09 | 4.79 | 4.80 | 4.76 | 4.78 | 4.67 | qfq | 15,989,124 | 76,387,264 | 0.21% |
| 2026-02-06 | 4.80 | 4.85 | 4.76 | 4.77 | 4.66 | qfq | 22,495,631 | 108,120,796 | -0.83% |
| 2026-02-05 | 4.83 | 4.85 | 4.79 | 4.81 | 4.70 | qfq | 20,758,540 | 100,087,436 | 0.00% |
| 2026-02-04 | 4.78 | 4.84 | 4.74 | 4.81 | 4.70 | qfq | 27,756,853 | 133,461,037 | 0.21% |
| 2026-02-03 | 4.88 | 4.95 | 4.74 | 4.80 | 4.69 | qfq | 38,229,811 | 184,462,878 | 2.35% |
| 2026-02-02 | 4.81 | 4.83 | 4.68 | 4.69 | 4.58 | qfq | 23,350,395 | 110,947,503 | -2.90% |
| 2026-01-30 | 4.83 | 4.87 | 4.74 | 4.83 | 4.72 | qfq | 25,381,907 | 121,898,444 | 0.00% |
| 2026-01-29 | 4.80 | 4.85 | 4.77 | 4.83 | 4.72 | qfq | 23,610,921 | 113,901,336 | 0.42% |
| 2026-01-28 | 4.74 | 4.86 | 4.74 | 4.81 | 4.70 | qfq | 35,940,511 | 173,193,520 | 1.26% |
| 2026-01-27 | 4.75 | 4.78 | 4.69 | 4.75 | 4.64 | qfq | 24,597,759 | 116,478,643 | -0.21% |
| 2026-01-26 | 4.74 | 4.79 | 4.71 | 4.76 | 4.65 | qfq | 26,040,737 | 123,881,789 | 0.42% |
| 2026-01-23 | 4.76 | 4.78 | 4.73 | 4.74 | 4.63 | qfq | 21,857,911 | 103,886,819 | -0.42% |
| 2026-01-22 | 4.66 | 4.76 | 4.66 | 4.76 | 4.65 | qfq | 29,061,460 | 137,376,599 | 1.93% |
| 2026-01-21 | 4.68 | 4.68 | 4.64 | 4.67 | 4.56 | qfq | 17,491,038 | 81,552,467 | -0.43% |
| 2026-01-20 | 4.62 | 4.69 | 4.61 | 4.69 | 4.58 | qfq | 26,742,320 | 124,501,614 | 1.74% |
| 2026-01-19 | 4.58 | 4.63 | 4.57 | 4.61 | 4.50 | qfq | 13,128,214 | 60,565,839 | 0.22% |
| 2026-01-16 | 4.62 | 4.63 | 4.58 | 4.60 | 4.49 | qfq | 14,848,440 | 68,340,858 | -0.43% |
| 2026-01-15 | 4.63 | 4.63 | 4.60 | 4.62 | 4.51 | qfq | 13,812,472 | 63,746,463 | 0.00% |
| 2026-01-14 | 4.64 | 4.70 | 4.59 | 4.62 | 4.51 | qfq | 32,192,979 | 149,872,291 | -0.43% |
| 2026-01-13 | 4.62 | 4.67 | 4.60 | 4.64 | 4.53 | qfq | 30,452,175 | 141,407,509 | 0.43% |
| 2026-01-12 | 4.57 | 4.63 | 4.57 | 4.62 | 4.51 | qfq | 22,820,456 | 104,908,964 | 0.65% |
| 2026-01-09 | 4.56 | 4.60 | 4.55 | 4.59 | 4.48 | qfq | 19,497,128 | 89,224,009 | 0.88% |
| 2026-01-08 | 4.53 | 4.55 | 4.51 | 4.55 | 4.44 | qfq | 14,296,086 | 64,865,565 | 0.44% |
| 2026-01-07 | 4.54 | 4.56 | 4.51 | 4.53 | 4.42 | qfq | 19,779,940 | 89,684,077 | -0.22% |
| 2026-01-06 | 4.50 | 4.55 | 4.49 | 4.54 | 4.43 | qfq | 23,843,084 | 107,743,361 | 1.11% |
| 2026-01-05 | 4.47 | 4.49 | 4.46 | 4.49 | 4.38 | qfq | 13,152,415 | 58,889,221 | 0.45% |
| 2025-12-31 | 4.46 | 4.49 | 4.46 | 4.47 | 4.36 | qfq | 9,962,946 | 44,579,231 | 0.22% |
| 2025-12-30 | 4.51 | 4.52 | 4.45 | 4.46 | 4.35 | qfq | 17,608,820 | 78,801,579 | -1.11% |
| 2025-12-29 | 4.53 | 4.55 | 4.51 | 4.51 | 4.40 | qfq | 12,798,712 | 57,912,726 | -0.66% |
| 2025-12-26 | 4.55 | 4.57 | 4.53 | 4.54 | 4.43 | qfq | 12,524,592 | 57,011,820 | -0.44% |
| 2025-12-25 | 4.54 | 4.58 | 4.54 | 4.56 | 4.45 | qfq | 12,435,438 | 56,705,503 | 0.88% |
| 2025-12-24 | 4.51 | 4.53 | 4.50 | 4.52 | 4.41 | qfq | 12,251,133 | 55,364,038 | 0.22% |
| 2025-12-23 | 4.55 | 4.56 | 4.50 | 4.51 | 4.40 | qfq | 11,640,940 | 52,690,222 | -0.66% |
| 2025-12-22 | 4.54 | 4.57 | 4.53 | 4.54 | 4.43 | qfq | 12,367,841 | 56,255,613 | 0.00% |
| 2025-12-19 | 4.49 | 4.55 | 4.48 | 4.54 | 4.43 | qfq | 15,738,417 | 71,255,942 | 0.89% |
| 2025-12-18 | 4.48 | 4.51 | 4.47 | 4.50 | 4.39 | qfq | 13,708,045 | 61,655,546 | 0.22% |
| 2025-12-17 | 4.45 | 4.50 | 4.43 | 4.49 | 4.38 | qfq | 14,974,921 | 66,857,376 | 0.67% |
| 2025-12-16 | 4.45 | 4.48 | 4.41 | 4.46 | 4.35 | qfq | 18,121,962 | 80,503,680 | 0.00% |
| 2025-12-15 | 4.44 | 4.49 | 4.42 | 4.46 | 4.35 | qfq | 14,651,928 | 65,381,580 | 0.22% |
| 2025-12-12 | 4.48 | 4.48 | 4.44 | 4.45 | 4.34 | qfq | 19,807,766 | 88,261,478 | -0.45% |
| 2025-12-11 | 4.52 | 4.53 | 4.46 | 4.47 | 4.36 | qfq | 16,087,816 | 72,220,092 | -1.11% |
| 2025-12-10 | 4.50 | 4.54 | 4.48 | 4.52 | 4.41 | qfq | 15,073,030 | 67,967,715 | 0.44% |
| 2025-12-09 | 4.54 | 4.56 | 4.50 | 4.50 | 4.39 | qfq | 15,331,585 | 69,340,988 | -1.10% |
| 2025-12-08 | 4.59 | 4.60 | 4.55 | 4.55 | 4.44 | qfq | 17,185,275 | 78,436,965 | -0.87% |
| 2025-12-05 | 4.57 | 4.60 | 4.54 | 4.59 | 4.48 | qfq | 15,438,168 | 70,480,782 | 0.44% |
| 2025-12-04 | 4.59 | 4.60 | 4.55 | 4.57 | 4.46 | qfq | 13,820,133 | 63,201,065 | -0.22% |
| 2025-12-03 | 4.56 | 4.60 | 4.55 | 4.58 | 4.47 | qfq | 19,007,311 | 87,020,524 | 0.44% |
| 2025-12-02 | 4.56 | 4.57 | 4.53 | 4.56 | 4.45 | qfq | 15,650,943 | 71,236,337 | -0.22% |
| 2025-12-01 | 4.54 | 4.57 | 4.52 | 4.57 | 4.46 | qfq | 18,304,497 | 83,171,290 | 0.44% |
| 2025-11-28 | 4.54 | 4.56 | 4.51 | 4.55 | 4.44 | qfq | 13,117,884 | 59,485,204 | 0.44% |
| 2025-11-27 | 4.56 | 4.56 | 4.52 | 4.53 | 4.42 | qfq | 12,413,779 | 56,371,994 | -0.44% |
| 2025-11-26 | 4.56 | 4.60 | 4.54 | 4.55 | 4.44 | qfq | 20,624,853 | 94,291,611 | -0.22% |
| 2025-11-25 | 4.59 | 4.60 | 4.55 | 4.56 | 4.45 | qfq | 22,065,380 | 100,924,891 | -0.22% |
| 2025-11-24 | 4.58 | 4.61 | 4.56 | 4.57 | 4.46 | qfq | 18,961,778 | 86,832,197 | 0.00% |
| 2025-11-21 | 4.69 | 4.72 | 4.57 | 4.57 | 4.46 | qfq | 29,649,858 | 137,553,144 | -3.18% |
| 2025-11-20 | 4.71 | 4.75 | 4.71 | 4.72 | 4.61 | qfq | 14,791,023 | 69,943,526 | 0.21% |
| 2025-11-19 | 4.75 | 4.77 | 4.71 | 4.71 | 4.60 | qfq | 16,595,798 | 78,529,228 | -1.05% |
| 2025-11-18 | 4.87 | 4.87 | 4.73 | 4.76 | 4.65 | qfq | 35,334,014 | 168,553,484 | -2.06% |
| 2025-11-17 | 4.91 | 4.92 | 4.85 | 4.86 | 4.74 | qfq | 23,961,260 | 116,849,239 | -1.02% |
| 2025-11-14 | 4.89 | 4.95 | 4.88 | 4.91 | 4.79 | qfq | 25,830,636 | 127,226,384 | 0.41% |
| 2025-11-13 | 4.90 | 4.91 | 4.86 | 4.89 | 4.77 | qfq | 20,156,884 | 98,394,841 | 0.00% |
| 2025-11-12 | 4.92 | 4.93 | 4.86 | 4.89 | 4.77 | qfq | 20,959,722 | 102,705,672 | -0.41% |
| 2025-11-11 | 4.90 | 4.92 | 4.88 | 4.91 | 4.79 | qfq | 22,121,125 | 108,504,752 | 0.20% |
| 2025-11-10 | 4.87 | 4.90 | 4.85 | 4.90 | 4.78 | qfq | 21,868,330 | 106,764,580 | 0.62% |
| 2025-11-07 | 4.86 | 4.89 | 4.85 | 4.87 | 4.75 | qfq | 18,675,311 | 90,995,050 | 0.21% |
| 2025-11-06 | 4.86 | 4.87 | 4.83 | 4.86 | 4.74 | qfq | 15,498,080 | 75,160,896 | 0.21% |
| 2025-11-05 | 4.80 | 4.87 | 4.78 | 4.85 | 4.74 | qfq | 25,781,353 | 124,570,909 | 0.62% |
| 2025-11-04 | 4.82 | 4.86 | 4.80 | 4.82 | 4.71 | qfq | 20,482,609 | 99,015,165 | 0.00% |
| 2025-11-03 | 4.80 | 4.83 | 4.78 | 4.82 | 4.71 | qfq | 18,471,848 | 88,873,744 | 0.21% |
| 2025-10-31 | 4.87 | 4.88 | 4.80 | 4.81 | 4.70 | qfq | 27,153,140 | 130,955,935 | -1.03% |
| 2025-10-30 | 4.83 | 4.88 | 4.83 | 4.86 | 4.74 | qfq | 27,332,375 | 132,803,532 | 0.21% |
| 2025-10-29 | 4.83 | 4.86 | 4.78 | 4.85 | 4.74 | qfq | 25,338,627 | 121,990,988 | 0.21% |
| 2025-10-28 | 4.81 | 4.87 | 4.81 | 4.84 | 4.73 | qfq | 27,204,666 | 131,758,169 | 0.41% |
| 2025-10-27 | 4.81 | 4.85 | 4.80 | 4.82 | 4.71 | qfq | 25,070,006 | 120,905,287 | 0.42% |
| 2025-10-24 | 4.87 | 4.90 | 4.80 | 4.80 | 4.69 | qfq | 28,328,639 | 136,857,628 | -1.64% |
| 2025-10-23 | 4.81 | 4.89 | 4.80 | 4.88 | 4.76 | qfq | 37,801,583 | 183,326,931 | 1.46% |
| 2025-10-22 | 4.81 | 4.84 | 4.80 | 4.81 | 4.70 | qfq | 18,136,699 | 87,399,795 | -0.21% |
| 2025-10-21 | 4.78 | 4.84 | 4.75 | 4.82 | 4.71 | qfq | 24,134,250 | 115,892,435 | 0.84% |
| 2025-10-20 | 4.75 | 4.79 | 4.71 | 4.78 | 4.67 | qfq | 23,738,249 | 112,863,143 | 1.06% |
| 2025-10-17 | 4.77 | 4.80 | 4.72 | 4.73 | 4.62 | qfq | 25,297,083 | 120,640,301 | -1.05% |
| 2025-10-16 | 4.76 | 4.80 | 4.74 | 4.78 | 4.67 | qfq | 27,001,044 | 128,785,281 | 0.21% |
| 2025-10-15 | 4.82 | 4.83 | 4.74 | 4.77 | 4.66 | qfq | 29,742,902 | 141,997,930 | -0.83% |
| 2025-10-14 | 4.77 | 4.86 | 4.75 | 4.81 | 4.70 | qfq | 51,155,140 | 245,627,493 | 1.26% |
| 2025-10-13 | 4.71 | 4.76 | 4.66 | 4.75 | 4.64 | qfq | 33,186,719 | 156,006,403 | -0.42% |
| 2025-10-10 | 4.68 | 4.79 | 4.68 | 4.77 | 4.66 | qfq | 34,701,140 | 164,750,996 | 1.71% |
| 2025-10-09 | 4.66 | 4.69 | 4.64 | 4.69 | 4.58 | qfq | 18,642,425 | 87,096,437 | 0.86% |
| 2025-09-30 | 4.65 | 4.67 | 4.63 | 4.65 | 4.54 | qfq | 14,339,095 | 66,634,056 | -0.21% |
| 2025-09-29 | 4.65 | 4.68 | 4.60 | 4.66 | 4.55 | qfq | 20,950,505 | 97,109,657 | 0.43% |
| 2025-09-26 | 4.62 | 4.66 | 4.62 | 4.64 | 4.53 | qfq | 12,737,864 | 59,118,774 | 0.22% |
| 2025-09-25 | 4.68 | 4.69 | 4.62 | 4.63 | 4.52 | qfq | 23,123,892 | 107,412,280 | -1.28% |
| 2025-09-24 | 4.67 | 4.71 | 4.65 | 4.69 | 4.58 | qfq | 22,933,720 | 107,277,017 | 0.00% |
| 2025-09-23 | 4.69 | 4.74 | 4.64 | 4.69 | 4.58 | qfq | 33,220,083 | 155,422,099 | -0.21% |
| 2025-09-22 | 4.74 | 4.75 | 4.67 | 4.70 | 4.59 | qfq | 23,780,594 | 111,580,937 | -1.05% |
| 2025-09-19 | 4.72 | 4.78 | 4.69 | 4.75 | 4.64 | qfq | 26,804,843 | 126,890,944 | 0.64% |
| 2025-09-18 | 4.79 | 4.80 | 4.69 | 4.72 | 4.61 | qfq | 38,608,129 | 183,595,180 | -1.67% |
| 2025-09-17 | 4.80 | 4.82 | 4.76 | 4.80 | 4.69 | qfq | 23,618,667 | 113,217,576 | -0.21% |
| 2025-09-16 | 4.76 | 4.82 | 4.75 | 4.81 | 4.70 | qfq | 25,551,997 | 122,344,467 | 1.05% |
| 2025-09-15 | 4.81 | 4.84 | 4.75 | 4.76 | 4.65 | qfq | 23,133,584 | 110,493,048 | -0.83% |
| 2025-09-12 | 4.83 | 4.87 | 4.80 | 4.80 | 4.69 | qfq | 32,656,689 | 157,550,308 | -0.21% |
| 2025-09-11 | 4.75 | 4.81 | 4.72 | 4.81 | 4.70 | qfq | 25,350,254 | 120,856,560 | 1.05% |
| 2025-09-10 | 4.78 | 4.78 | 4.74 | 4.76 | 4.65 | qfq | 22,570,829 | 107,405,684 | -0.42% |
| 2025-09-09 | 4.81 | 4.82 | 4.76 | 4.78 | 4.67 | qfq | 31,732,866 | 151,921,248 | -0.62% |
| 2025-09-08 | 4.77 | 4.83 | 4.75 | 4.81 | 4.70 | qfq | 38,208,472 | 183,298,633 | 0.63% |
| 2025-09-05 | 4.76 | 4.79 | 4.73 | 4.78 | 4.67 | qfq | 36,150,991 | 172,020,245 | 0.42% |
| 2025-09-04 | 4.80 | 4.83 | 4.71 | 4.76 | 4.65 | qfq | 51,732,251 | 245,995,939 | -0.83% |
| 2025-09-03 | 4.92 | 4.94 | 4.79 | 4.80 | 4.69 | qfq | 42,330,622 | 204,919,462 | -2.83% |
| 2025-09-02 | 5.06 | 5.08 | 4.87 | 4.94 | 4.82 | qfq | 66,263,704 | 327,542,626 | -2.18% |
| 2025-09-01 | 5.19 | 5.19 | 5.02 | 5.05 | 4.93 | qfq | 49,171,405 | 249,988,648 | -2.13% |
| 2025-08-29 | 5.25 | 5.27 | 5.13 | 5.16 | 5.04 | qfq | 46,359,824 | 240,369,801 | -1.53% |
| 2025-08-28 | 5.32 | 5.39 | 5.12 | 5.24 | 5.12 | qfq | 65,346,513 | 342,311,618 | -1.69% |
| 2025-08-27 | 5.46 | 5.49 | 5.31 | 5.33 | 5.20 | qfq | 55,962,397 | 300,800,106 | -2.38% |
| 2025-08-26 | 5.55 | 5.57 | 5.44 | 5.46 | 5.33 | qfq | 60,162,861 | 329,977,739 | -1.09% |
| 2025-08-25 | 5.33 | 5.72 | 5.27 | 5.52 | 5.39 | qfq | 130,080,192 | 719,854,779 | 5.14% |
| 2025-08-22 | 5.06 | 5.34 | 5.02 | 5.25 | 5.13 | qfq | 103,987,720 | 538,045,456 | 3.75% |
| 2025-08-21 | 5.05 | 5.20 | 5.05 | 5.06 | 4.94 | qfq | 80,092,388 | 409,558,906 | 1.61% |
| 2025-08-20 | 5.01 | 5.02 | 4.94 | 4.98 | 4.86 | qfq | 32,023,341 | 158,887,931 | -0.60% |
| 2025-08-19 | 4.89 | 5.14 | 4.89 | 5.01 | 4.89 | qfq | 60,021,304 | 301,246,040 | 2.66% |
| 2025-08-18 | 4.90 | 4.95 | 4.88 | 4.88 | 4.76 | qfq | 35,743,834 | 175,442,337 | -0.61% |
| 2025-08-15 | 4.86 | 4.92 | 4.85 | 4.91 | 4.79 | qfq | 32,219,005 | 157,571,319 | 0.82% |
| 2025-08-14 | 4.88 | 5.02 | 4.86 | 4.87 | 4.75 | qfq | 42,082,707 | 207,357,372 | 0.00% |
| 2025-08-13 | 4.93 | 4.94 | 4.85 | 4.87 | 4.75 | qfq | 34,873,791 | 170,127,535 | -1.42% |
| 2025-08-12 | 4.92 | 5.01 | 4.89 | 4.94 | 4.82 | qfq | 55,594,867 | 274,248,543 | 0.41% |
| 2025-08-11 | 4.77 | 4.97 | 4.76 | 4.92 | 4.80 | qfq | 60,815,070 | 296,496,828 | 3.80% |
| 2025-08-08 | 4.69 | 4.75 | 4.69 | 4.74 | 4.63 | qfq | 18,029,980 | 85,282,492 | 1.07% |
| 2025-08-07 | 4.68 | 4.70 | 4.65 | 4.69 | 4.58 | qfq | 18,681,639 | 87,451,915 | 0.21% |
| 2025-08-06 | 4.67 | 4.69 | 4.64 | 4.68 | 4.57 | qfq | 12,724,410 | 59,382,982 | 0.43% |
| 2025-08-05 | 4.64 | 4.68 | 4.64 | 4.66 | 4.55 | qfq | 13,755,282 | 64,132,240 | 0.43% |
| 2025-08-04 | 4.64 | 4.65 | 4.61 | 4.64 | 4.53 | qfq | 12,325,545 | 57,110,753 | 0.00% |
| 2025-08-01 | 4.62 | 4.66 | 4.61 | 4.64 | 4.53 | qfq | 15,201,967 | 70,637,282 | 0.43% |
| 2025-07-31 | 4.72 | 4.72 | 4.61 | 4.62 | 4.51 | qfq | 29,762,322 | 138,289,138 | -2.33% |
| 2025-07-30 | 4.72 | 4.77 | 4.71 | 4.73 | 4.62 | qfq | 19,959,780 | 94,621,712 | 0.21% |
| 2025-07-29 | 4.72 | 4.74 | 4.68 | 4.72 | 4.61 | qfq | 14,986,349 | 70,389,737 | -0.21% |
| 2025-07-28 | 4.76 | 4.77 | 4.71 | 4.73 | 4.62 | qfq | 15,907,451 | 75,253,791 | -0.63% |
| 2025-07-25 | 4.82 | 4.83 | 4.75 | 4.76 | 4.65 | qfq | 20,246,554 | 96,810,865 | -1.04% |
| 2025-07-24 | 4.76 | 4.82 | 4.73 | 4.81 | 4.70 | qfq | 25,896,946 | 124,152,466 | 1.05% |
| 2025-07-23 | 4.77 | 4.81 | 4.75 | 4.76 | 4.65 | qfq | 22,207,685 | 106,123,280 | -0.42% |
| 2025-07-22 | 4.73 | 4.78 | 4.69 | 4.78 | 4.67 | qfq | 25,414,141 | 120,567,184 | 1.27% |
| 2025-07-21 | 4.66 | 4.74 | 4.65 | 4.72 | 4.61 | qfq | 21,918,918 | 103,247,984 | 1.51% |
| 2025-07-18 | 4.65 | 4.67 | 4.64 | 4.65 | 4.54 | qfq | 12,279,291 | 57,094,320 | 0.00% |
| 2025-07-17 | 4.66 | 4.67 | 4.63 | 4.65 | 4.54 | qfq | 9,723,044 | 45,202,307 | -0.21% |
| 2025-07-16 | 4.66 | 4.68 | 4.64 | 4.66 | 4.55 | qfq | 11,927,519 | 55,583,709 | 0.00% |
| 2025-07-15 | 4.70 | 4.71 | 4.63 | 4.66 | 4.55 | qfq | 16,053,273 | 74,839,986 | -0.64% |
| 2025-07-14 | 4.70 | 4.74 | 4.68 | 4.69 | 4.58 | qfq | 15,625,747 | 73,633,606 | -0.42% |
| 2025-07-11 | 4.71 | 4.74 | 4.68 | 4.71 | 4.60 | qfq | 20,046,214 | 94,434,250 | 0.00% |
| 2025-07-10 | 4.65 | 4.71 | 4.65 | 4.71 | 4.60 | qfq | 15,962,123 | 74,799,938 | 1.07% |
| 2025-07-09 | 4.65 | 4.68 | 4.63 | 4.66 | 4.55 | qfq | 15,643,771 | 72,940,185 | 0.43% |
| 2025-07-08 | 4.63 | 4.65 | 4.61 | 4.64 | 4.53 | qfq | 14,106,139 | 65,346,666 | 0.22% |
| 2025-07-07 | 4.62 | 4.65 | 4.60 | 4.63 | 4.52 | qfq | 11,227,312 | 51,956,453 | -0.22% |
| 2025-07-04 | 4.60 | 4.66 | 4.59 | 4.64 | 4.53 | qfq | 20,334,329 | 94,139,686 | 0.87% |
| 2025-07-03 | 4.62 | 4.63 | 4.59 | 4.60 | 4.49 | qfq | 11,723,702 | 54,010,390 | -0.43% |
| 2025-07-02 | 4.60 | 4.63 | 4.59 | 4.62 | 4.51 | qfq | 17,605,477 | 81,179,546 | 0.65% |
| 2025-07-01 | 4.56 | 4.60 | 4.55 | 4.59 | 4.48 | qfq | 13,707,008 | 62,692,263 | 0.66% |
| 2025-06-30 | 4.57 | 4.58 | 4.54 | 4.56 | 4.45 | qfq | 13,163,529 | 60,000,917 | -0.22% |
| 2025-06-27 | 4.58 | 4.61 | 4.56 | 4.57 | 4.46 | qfq | 13,600,466 | 62,319,375 | -0.22% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.58 | 4.47 | qfq | 13,252,182 | 60,808,790 | -0.43% |
| 2025-06-25 | 4.62 | 4.63 | 4.56 | 4.60 | 4.49 | qfq | 15,538,858 | 71,331,799 | -0.43% |
| 2025-06-24 | 4.54 | 4.63 | 4.50 | 4.62 | 4.51 | qfq | 31,980,108 | 146,065,936 | 0.43% |
| 2025-06-23 | 4.55 | 4.61 | 4.52 | 4.60 | 4.49 | qfq | 29,760,164 | 135,964,192 | 2.22% |
| 2025-06-20 | 4.47 | 4.52 | 4.46 | 4.50 | 4.39 | qfq | 14,586,119 | 65,592,706 | 0.90% |
| 2025-06-19 | 4.50 | 4.51 | 4.44 | 4.46 | 4.35 | qfq | 16,411,053 | 73,383,449 | -3.04% |
| 2025-06-18 | 4.62 | 4.66 | 4.59 | 4.60 | 4.39 | qfq | 19,875,065 | 91,759,691 | -0.43% |
| 2025-06-17 | 4.57 | 4.63 | 4.55 | 4.62 | 4.41 | qfq | 18,884,234 | 86,798,638 | 1.09% |
| 2025-06-16 | 4.56 | 4.59 | 4.54 | 4.57 | 4.36 | qfq | 9,676,879 | 44,188,157 | 0.00% |
| 2025-06-13 | 4.57 | 4.61 | 4.56 | 4.57 | 4.36 | qfq | 18,100,429 | 82,991,999 | 0.22% |
| 2025-06-12 | 4.59 | 4.60 | 4.56 | 4.56 | 4.35 | qfq | 17,103,269 | 78,168,509 | -0.87% |
| 2025-06-11 | 4.63 | 4.64 | 4.56 | 4.60 | 4.39 | qfq | 32,247,301 | 148,312,222 | -0.22% |
| 2025-06-10 | 4.55 | 4.62 | 4.54 | 4.61 | 4.40 | qfq | 36,712,970 | 168,309,160 | 1.54% |
| 2025-06-09 | 4.53 | 4.55 | 4.52 | 4.54 | 4.33 | qfq | 12,319,331 | 55,912,842 | 0.22% |
| 2025-06-06 | 4.53 | 4.55 | 4.52 | 4.53 | 4.32 | qfq | 18,041,702 | 81,765,894 | 0.00% |
| 2025-06-05 | 4.56 | 4.57 | 4.52 | 4.53 | 4.32 | qfq | 14,611,640 | 66,256,012 | -0.66% |
| 2025-06-04 | 4.56 | 4.59 | 4.53 | 4.56 | 4.35 | qfq | 17,754,445 | 80,779,447 | 0.00% |
| 2025-06-03 | 4.56 | 4.57 | 4.54 | 4.56 | 4.35 | qfq | 19,718,487 | 89,735,119 | -0.22% |
| 2025-05-30 | 4.59 | 4.60 | 4.56 | 4.57 | 4.36 | qfq | 14,834,300 | 67,905,014 | -0.44% |
| 2025-05-29 | 4.56 | 4.61 | 4.55 | 4.59 | 4.38 | qfq | 14,799,062 | 67,863,977 | 0.88% |
| 2025-05-28 | 4.56 | 4.58 | 4.55 | 4.55 | 4.34 | qfq | 12,065,905 | 55,022,107 | -0.44% |
| 2025-05-27 | 4.58 | 4.59 | 4.55 | 4.57 | 4.36 | qfq | 15,099,459 | 68,978,626 | -0.22% |
| 2025-05-26 | 4.58 | 4.61 | 4.56 | 4.58 | 4.37 | qfq | 15,069,909 | 69,032,907 | 0.00% |
| 2025-05-23 | 4.66 | 4.66 | 4.58 | 4.58 | 4.37 | qfq | 25,438,004 | 117,538,120 | -2.14% |
| 2025-05-22 | 4.68 | 4.70 | 4.63 | 4.68 | 4.47 | qfq | 33,415,691 | 155,585,842 | -1.27% |
| 2025-05-21 | 4.72 | 4.82 | 4.67 | 4.74 | 4.52 | qfq | 40,199,296 | 190,775,775 | -0.21% |
| 2025-05-20 | 4.94 | 4.94 | 4.71 | 4.75 | 4.53 | qfq | 66,785,115 | 317,552,110 | -3.85% |
| 2025-05-19 | 4.62 | 4.94 | 4.61 | 4.94 | 4.71 | qfq | 92,727,595 | 449,140,698 | 6.93% |
| 2025-05-16 | 4.66 | 4.74 | 4.61 | 4.62 | 4.41 | qfq | 39,594,738 | 184,017,349 | -1.28% |
| 2025-05-15 | 4.71 | 4.88 | 4.68 | 4.68 | 4.47 | qfq | 64,216,129 | 307,207,138 | -0.43% |
| 2025-05-14 | 4.64 | 4.71 | 4.61 | 4.70 | 4.49 | qfq | 46,972,980 | 219,478,356 | 1.08% |
| 2025-05-13 | 4.60 | 4.66 | 4.56 | 4.65 | 4.44 | qfq | 35,618,938 | 164,141,572 | 1.75% |
| 2025-05-12 | 4.53 | 4.59 | 4.52 | 4.57 | 4.36 | qfq | 20,082,938 | 91,496,050 | 1.11% |
| 2025-05-09 | 4.48 | 4.53 | 4.47 | 4.52 | 4.31 | qfq | 19,039,720 | 85,654,868 | 0.89% |
| 2025-05-08 | 4.47 | 4.50 | 4.46 | 4.48 | 4.28 | qfq | 11,658,428 | 52,222,354 | 0.00% |
| 2025-05-07 | 4.49 | 4.52 | 4.47 | 4.48 | 4.28 | qfq | 14,930,433 | 67,028,891 | 0.45% |
| 2025-05-06 | 4.46 | 4.47 | 4.43 | 4.46 | 4.26 | qfq | 14,220,562 | 63,410,566 | 0.90% |
| 2025-04-30 | 4.49 | 4.49 | 4.42 | 4.42 | 4.22 | qfq | 20,213,600 | 89,787,465 | -1.56% |
| 2025-04-29 | 4.53 | 4.56 | 4.48 | 4.49 | 4.28 | qfq | 17,442,294 | 78,683,948 | -1.32% |
| 2025-04-28 | 4.54 | 4.57 | 4.49 | 4.55 | 4.34 | qfq | 18,374,903 | 83,355,060 | 0.22% |
| 2025-04-25 | 4.51 | 4.55 | 4.50 | 4.54 | 4.33 | qfq | 15,461,661 | 70,050,432 | 0.67% |
| 2025-04-24 | 4.52 | 4.55 | 4.49 | 4.51 | 4.30 | qfq | 15,175,296 | 68,524,400 | 0.00% |
| 2025-04-23 | 4.53 | 4.54 | 4.49 | 4.51 | 4.30 | qfq | 16,829,176 | 75,891,408 | -0.66% |
| 2025-04-22 | 4.47 | 4.55 | 4.47 | 4.54 | 4.33 | qfq | 28,028,155 | 126,581,108 | 2.02% |
| 2025-04-21 | 4.46 | 4.47 | 4.43 | 4.45 | 4.25 | qfq | 11,265,971 | 50,169,590 | 0.00% |
| 2025-04-18 | 4.51 | 4.51 | 4.43 | 4.45 | 4.25 | qfq | 14,801,707 | 66,004,039 | -1.11% |
| 2025-04-17 | 4.49 | 4.52 | 4.45 | 4.50 | 4.29 | qfq | 19,143,456 | 86,017,182 | -0.44% |
| 2025-04-16 | 4.43 | 4.54 | 4.42 | 4.52 | 4.31 | qfq | 29,774,129 | 133,780,678 | 1.80% |
| 2025-04-15 | 4.49 | 4.50 | 4.42 | 4.44 | 4.24 | qfq | 20,978,188 | 93,209,320 | -1.11% |
| 2025-04-14 | 4.49 | 4.52 | 4.46 | 4.49 | 4.28 | qfq | 28,261,312 | 126,833,050 | 0.22% |
| 2025-04-11 | 4.50 | 4.58 | 4.45 | 4.48 | 4.28 | qfq | 40,227,946 | 181,540,483 | -0.88% |
| 2025-04-10 | 4.59 | 4.64 | 4.50 | 4.52 | 4.31 | qfq | 53,017,028 | 241,906,311 | -1.74% |
| 2025-04-09 | 4.34 | 4.64 | 4.25 | 4.60 | 4.39 | qfq | 62,443,649 | 276,355,810 | 4.78% |
| 2025-04-08 | 4.34 | 4.43 | 4.28 | 4.39 | 4.19 | qfq | 45,602,005 | 198,719,033 | 1.62% |
| 2025-04-07 | 4.68 | 4.68 | 4.32 | 4.32 | 4.12 | qfq | 42,230,966 | 188,011,681 | -10.00% |
| 2025-04-03 | 4.70 | 4.81 | 4.68 | 4.80 | 4.58 | qfq | 24,659,594 | 117,787,236 | 1.69% |
| 2025-04-02 | 4.76 | 4.77 | 4.71 | 4.72 | 4.50 | qfq | 10,702,116 | 50,649,974 | -0.84% |
| 2025-04-01 | 4.73 | 4.77 | 4.71 | 4.76 | 4.54 | qfq | 12,643,065 | 60,090,645 | 0.85% |
| 2025-03-31 | 4.74 | 4.80 | 4.69 | 4.72 | 4.50 | qfq | 18,859,626 | 89,490,765 | -0.42% |
| 2025-03-28 | 4.78 | 4.80 | 4.72 | 4.74 | 4.52 | qfq | 15,073,396 | 71,602,808 | -1.04% |
| 2025-03-27 | 4.83 | 4.85 | 4.78 | 4.79 | 4.57 | qfq | 20,001,688 | 96,239,764 | -1.03% |
| 2025-03-26 | 4.77 | 4.85 | 4.77 | 4.84 | 4.62 | qfq | 28,349,314 | 136,572,144 | 1.26% |
| 2025-03-25 | 4.76 | 4.80 | 4.73 | 4.78 | 4.56 | qfq | 21,036,461 | 100,490,404 | 0.63% |
| 2025-03-24 | 4.80 | 4.82 | 4.70 | 4.75 | 4.53 | qfq | 27,315,243 | 129,404,614 | -0.21% |
| 2025-03-21 | 4.74 | 4.81 | 4.72 | 4.76 | 4.54 | qfq | 27,997,785 | 133,770,123 | 0.21% |
| 2025-03-20 | 4.72 | 4.76 | 4.72 | 4.75 | 4.53 | qfq | 16,309,522 | 77,341,072 | 0.42% |
| 2025-03-19 | 4.77 | 4.77 | 4.71 | 4.73 | 4.51 | qfq | 21,483,347 | 101,597,240 | -0.84% |
| 2025-03-18 | 4.67 | 4.80 | 4.64 | 4.77 | 4.55 | qfq | 41,055,044 | 194,527,616 | 2.14% |
| 2025-03-17 | 4.69 | 4.72 | 4.65 | 4.67 | 4.46 | qfq | 20,594,693 | 96,379,216 | -0.21% |
| 2025-03-14 | 4.60 | 4.68 | 4.60 | 4.68 | 4.47 | qfq | 23,275,735 | 108,231,340 | 1.74% |
| 2025-03-13 | 4.61 | 4.62 | 4.56 | 4.60 | 4.39 | qfq | 12,869,618 | 59,041,827 | -0.22% |
| 2025-03-12 | 4.58 | 4.62 | 4.55 | 4.61 | 4.40 | qfq | 18,570,745 | 85,314,871 | 0.88% |
| 2025-03-11 | 4.56 | 4.58 | 4.53 | 4.57 | 4.36 | qfq | 13,709,832 | 62,442,541 | -0.22% |
| 2025-03-10 | 4.59 | 4.63 | 4.57 | 4.58 | 4.37 | qfq | 14,935,991 | 68,605,182 | -0.22% |
| 2025-03-07 | 4.58 | 4.62 | 4.56 | 4.59 | 4.38 | qfq | 14,466,544 | 66,462,239 | 0.00% |
| 2025-03-06 | 4.56 | 4.59 | 4.54 | 4.59 | 4.38 | qfq | 15,765,528 | 71,981,286 | 0.66% |
| 2025-03-05 | 4.57 | 4.58 | 4.53 | 4.56 | 4.35 | qfq | 13,326,647 | 60,654,939 | -0.22% |
| 2025-03-04 | 4.55 | 4.58 | 4.54 | 4.57 | 4.36 | qfq | 9,981,886 | 45,569,376 | 0.22% |
| 2025-03-03 | 4.58 | 4.64 | 4.55 | 4.56 | 4.35 | qfq | 19,063,044 | 87,368,597 | -0.65% |
| 2025-02-28 | 4.58 | 4.64 | 4.58 | 4.59 | 4.38 | qfq | 21,139,765 | 97,476,347 | -0.22% |
| 2025-02-27 | 4.57 | 4.61 | 4.56 | 4.60 | 4.39 | qfq | 14,982,246 | 68,657,096 | 0.44% |
| 2025-02-26 | 4.55 | 4.59 | 4.54 | 4.58 | 4.37 | qfq | 15,231,044 | 69,619,946 | 0.88% |
| 2025-02-25 | 4.59 | 4.60 | 4.53 | 4.54 | 4.33 | qfq | 16,772,690 | 76,358,227 | -1.09% |
| 2025-02-24 | 4.56 | 4.65 | 4.54 | 4.59 | 4.38 | qfq | 19,301,340 | 88,871,462 | 0.22% |
| 2025-02-21 | 4.57 | 4.59 | 4.51 | 4.58 | 4.37 | qfq | 17,650,940 | 80,328,411 | 0.22% |
| 2025-02-20 | 4.60 | 4.60 | 4.55 | 4.57 | 4.36 | qfq | 16,649,518 | 76,180,983 | -0.65% |
| 2025-02-19 | 4.59 | 4.62 | 4.58 | 4.60 | 4.39 | qfq | 15,564,557 | 71,539,060 | 0.00% |
| 2025-02-18 | 4.63 | 4.67 | 4.58 | 4.60 | 4.39 | qfq | 18,062,759 | 83,631,931 | -0.86% |
| 2025-02-17 | 4.63 | 4.65 | 4.59 | 4.64 | 4.43 | qfq | 20,635,517 | 95,363,343 | 0.22% |
| 2025-02-14 | 4.64 | 4.65 | 4.59 | 4.63 | 4.42 | qfq | 16,659,264 | 76,904,296 | -0.22% |
| 2025-02-13 | 4.65 | 4.66 | 4.63 | 4.64 | 4.43 | qfq | 15,188,698 | 70,540,935 | -0.22% |
| 2025-02-12 | 4.66 | 4.68 | 4.60 | 4.65 | 4.44 | qfq | 17,153,251 | 79,540,400 | -0.21% |
| 2025-02-11 | 4.68 | 4.69 | 4.63 | 4.66 | 4.45 | qfq | 16,380,204 | 76,249,859 | 0.00% |
| 2025-02-10 | 4.69 | 4.73 | 4.66 | 4.66 | 4.45 | qfq | 18,613,084 | 87,165,321 | -0.43% |
| 2025-02-07 | 4.63 | 4.71 | 4.61 | 4.68 | 4.47 | qfq | 21,711,416 | 101,332,255 | 1.08% |
| 2025-02-06 | 4.60 | 4.65 | 4.59 | 4.63 | 4.42 | qfq | 15,408,348 | 71,165,535 | 0.65% |
| 2025-02-05 | 4.74 | 4.77 | 4.59 | 4.60 | 4.39 | qfq | 27,238,582 | 127,021,543 | -3.36% |
| 2025-01-27 | 4.63 | 4.78 | 4.63 | 4.76 | 4.54 | qfq | 27,525,806 | 130,460,104 | 2.81% |
| 2025-01-24 | 4.59 | 4.64 | 4.57 | 4.63 | 4.42 | qfq | 17,861,078 | 82,304,235 | 0.65% |
| 2025-01-23 | 4.56 | 4.66 | 4.56 | 4.60 | 4.39 | qfq | 20,171,589 | 93,205,186 | 1.32% |
| 2025-01-22 | 4.59 | 4.59 | 4.51 | 4.54 | 4.33 | qfq | 11,723,061 | 53,213,383 | -0.87% |
| 2025-01-21 | 4.64 | 4.65 | 4.57 | 4.58 | 4.37 | qfq | 14,040,510 | 64,553,530 | -0.65% |
| 2025-01-20 | 4.66 | 4.68 | 4.61 | 4.61 | 4.40 | qfq | 13,559,048 | 62,985,319 | -0.65% |
| 2025-01-17 | 4.62 | 4.65 | 4.57 | 4.64 | 4.43 | qfq | 10,273,682 | 47,493,262 | 0.43% |
| 2025-01-16 | 4.61 | 4.67 | 4.60 | 4.62 | 4.41 | qfq | 17,019,709 | 78,918,825 | 0.22% |
| 2025-01-15 | 4.57 | 4.65 | 4.55 | 4.61 | 4.40 | qfq | 17,805,570 | 81,980,598 | 0.66% |
| 2025-01-14 | 4.49 | 4.59 | 4.48 | 4.58 | 4.37 | qfq | 18,846,500 | 85,906,523 | 2.23% |
| 2025-01-13 | 4.46 | 4.50 | 4.43 | 4.48 | 4.28 | qfq | 18,616,239 | 83,209,803 | -0.22% |
| 2025-01-10 | 4.55 | 4.57 | 4.49 | 4.49 | 4.28 | qfq | 15,916,298 | 71,952,761 | -1.10% |
| 2025-01-09 | 4.63 | 4.64 | 4.53 | 4.54 | 4.33 | qfq | 21,686,976 | 99,012,259 | -2.37% |
| 2025-01-08 | 4.65 | 4.69 | 4.57 | 4.65 | 4.44 | qfq | 19,376,506 | 89,815,841 | -0.21% |
| 2025-01-07 | 4.70 | 4.71 | 4.61 | 4.66 | 4.45 | qfq | 18,007,877 | 83,702,513 | -0.64% |
| 2025-01-06 | 4.68 | 4.74 | 4.63 | 4.69 | 4.48 | qfq | 19,997,129 | 93,700,295 | 0.21% |
| 2025-01-03 | 4.71 | 4.79 | 4.66 | 4.68 | 4.47 | qfq | 25,967,753 | 122,445,104 | -0.43% |
| 2025-01-02 | 4.87 | 4.93 | 4.67 | 4.70 | 4.49 | qfq | 30,678,695 | 147,105,026 | -3.49% |
| 2024-12-31 | 4.94 | 4.98 | 4.87 | 4.87 | 4.65 | qfq | 21,815,013 | 107,574,229 | -1.62% |
| 2024-12-30 | 4.94 | 4.98 | 4.93 | 4.95 | 4.72 | qfq | 12,454,867 | 61,712,169 | -0.20% |
| 2024-12-27 | 4.84 | 4.96 | 4.83 | 4.96 | 4.73 | qfq | 27,689,810 | 135,944,319 | 2.48% |
| 2024-12-26 | 4.94 | 4.96 | 4.82 | 4.84 | 4.62 | qfq | 25,558,212 | 124,543,222 | -2.02% |
| 2024-12-25 | 4.93 | 4.95 | 4.89 | 4.94 | 4.71 | qfq | 15,045,387 | 74,010,571 | 0.20% |
| 2024-12-24 | 4.87 | 4.94 | 4.87 | 4.93 | 4.70 | qfq | 16,403,970 | 80,536,245 | 1.23% |
| 2024-12-23 | 4.88 | 4.94 | 4.86 | 4.87 | 4.65 | qfq | 19,928,033 | 97,596,214 | -0.20% |
| 2024-12-20 | 4.91 | 4.94 | 4.87 | 4.88 | 4.66 | qfq | 18,948,719 | 92,716,972 | -0.81% |
| 2024-12-19 | 4.93 | 4.94 | 4.86 | 4.92 | 4.69 | qfq | 19,354,941 | 94,789,477 | -0.81% |
| 2024-12-18 | 4.96 | 5.02 | 4.94 | 4.96 | 4.73 | qfq | 18,136,245 | 90,442,181 | 0.20% |
| 2024-12-17 | 5.01 | 5.06 | 4.93 | 4.95 | 4.72 | qfq | 20,939,117 | 104,258,566 | -1.39% |
| 2024-12-16 | 5.00 | 5.05 | 4.99 | 5.02 | 4.79 | qfq | 17,597,615 | 88,413,637 | 0.40% |
| 2024-12-13 | 5.12 | 5.13 | 4.95 | 5.00 | 4.77 | qfq | 33,238,075 | 167,479,396 | -2.53% |
| 2024-12-12 | 5.11 | 5.14 | 5.07 | 5.13 | 4.90 | qfq | 18,278,373 | 93,460,424 | 0.59% |
| 2024-12-11 | 5.06 | 5.14 | 5.05 | 5.10 | 4.87 | qfq | 17,914,344 | 91,435,832 | 0.39% |
| 2024-12-10 | 5.21 | 5.25 | 5.05 | 5.08 | 4.85 | qfq | 36,086,605 | 185,430,942 | -0.78% |
| 2024-12-09 | 5.13 | 5.18 | 5.10 | 5.12 | 4.89 | qfq | 24,647,442 | 126,656,333 | -0.39% |
| 2024-12-06 | 5.01 | 5.15 | 5.00 | 5.14 | 4.90 | qfq | 38,191,682 | 194,119,977 | 2.59% |
| 2024-12-05 | 5.01 | 5.03 | 4.98 | 5.01 | 4.78 | qfq | 22,602,671 | 113,237,582 | 0.20% |
| 2024-12-04 | 5.04 | 5.05 | 4.98 | 5.00 | 4.77 | qfq | 26,505,786 | 132,919,786 | -1.19% |
| 2024-12-03 | 5.08 | 5.08 | 5.02 | 5.06 | 4.83 | qfq | 21,369,149 | 107,703,350 | 0.00% |
| 2024-12-02 | 5.04 | 5.09 | 5.01 | 5.06 | 4.83 | qfq | 25,949,862 | 130,896,635 | 0.60% |
| 2024-11-29 | 4.95 | 5.04 | 4.94 | 5.03 | 4.80 | qfq | 27,655,332 | 138,354,428 | 1.41% |
| 2024-11-28 | 4.95 | 5.01 | 4.91 | 4.96 | 4.73 | qfq | 22,935,882 | 114,130,541 | 0.00% |
| 2024-11-27 | 4.94 | 4.97 | 4.82 | 4.96 | 4.73 | qfq | 26,781,070 | 131,032,107 | 0.20% |
| 2024-11-26 | 4.92 | 4.98 | 4.87 | 4.95 | 4.72 | qfq | 30,226,186 | 149,269,359 | 0.81% |
| 2024-11-25 | 4.89 | 4.97 | 4.86 | 4.91 | 4.69 | qfq | 29,577,871 | 145,192,004 | 0.41% |
| 2024-11-22 | 5.06 | 5.12 | 4.88 | 4.89 | 4.67 | qfq | 43,256,023 | 216,793,045 | -3.74% |
| 2024-11-21 | 5.15 | 5.16 | 5.05 | 5.08 | 4.85 | qfq | 34,379,335 | 174,877,687 | -1.36% |
| 2024-11-20 | 5.06 | 5.18 | 5.04 | 5.15 | 4.91 | qfq | 51,390,337 | 262,787,222 | 1.18% |
| 2024-11-19 | 5.15 | 5.18 | 5.00 | 5.09 | 4.86 | qfq | 57,727,381 | 293,289,091 | -1.17% |
| 2024-11-18 | 5.14 | 5.40 | 5.10 | 5.15 | 4.91 | qfq | 94,905,614 | 496,292,592 | 2.39% |
| 2024-11-15 | 4.95 | 5.09 | 4.92 | 5.03 | 4.80 | qfq | 55,102,175 | 277,070,946 | 2.24% |
| 2024-11-14 | 5.01 | 5.02 | 4.90 | 4.92 | 4.69 | qfq | 28,655,601 | 142,125,737 | -1.80% |
| 2024-11-13 | 4.90 | 5.02 | 4.89 | 5.01 | 4.78 | qfq | 34,158,050 | 169,768,635 | 1.62% |
| 2024-11-12 | 4.95 | 5.00 | 4.89 | 4.93 | 4.70 | qfq | 38,341,539 | 189,906,455 | -0.40% |
| 2024-11-11 | 4.95 | 4.99 | 4.88 | 4.95 | 4.72 | qfq | 31,598,605 | 155,807,510 | -0.20% |
| 2024-11-08 | 5.07 | 5.10 | 4.92 | 4.96 | 4.73 | qfq | 44,332,723 | 220,790,227 | -1.20% |
| 2024-11-07 | 4.86 | 5.02 | 4.84 | 5.02 | 4.79 | qfq | 39,249,828 | 194,650,354 | 2.45% |
| 2024-11-06 | 4.91 | 4.93 | 4.83 | 4.90 | 4.68 | qfq | 35,725,304 | 174,257,613 | 0.41% |
| 2024-11-05 | 4.79 | 4.90 | 4.77 | 4.88 | 4.66 | qfq | 35,394,944 | 172,057,814 | 1.88% |
| 2024-11-04 | 4.77 | 4.79 | 4.73 | 4.79 | 4.57 | qfq | 19,079,607 | 90,872,043 | 0.21% |
| 2024-11-01 | 4.80 | 4.83 | 4.75 | 4.78 | 4.56 | qfq | 28,608,538 | 137,031,320 | -0.42% |
| 2024-10-31 | 4.76 | 4.81 | 4.73 | 4.80 | 4.58 | qfq | 21,764,990 | 104,080,576 | 0.63% |
| 2024-10-30 | 4.76 | 4.83 | 4.72 | 4.77 | 4.55 | qfq | 22,527,777 | 107,325,204 | 0.00% |
| 2024-10-29 | 4.90 | 4.92 | 4.75 | 4.77 | 4.55 | qfq | 28,142,876 | 135,386,270 | -2.45% |
| 2024-10-28 | 4.78 | 4.89 | 4.75 | 4.89 | 4.67 | qfq | 33,453,294 | 161,598,945 | 2.52% |
| 2024-10-25 | 4.77 | 4.80 | 4.75 | 4.77 | 4.55 | qfq | 30,461,751 | 145,259,378 | -0.42% |
| 2024-10-24 | 4.80 | 4.81 | 4.75 | 4.79 | 4.57 | qfq | 19,979,140 | 95,436,907 | -0.83% |
| 2024-10-23 | 4.74 | 4.84 | 4.73 | 4.83 | 4.61 | qfq | 30,945,441 | 148,535,546 | 1.90% |
| 2024-10-22 | 4.69 | 4.76 | 4.68 | 4.74 | 4.52 | qfq | 26,678,169 | 125,863,061 | 0.85% |
| 2024-10-21 | 4.75 | 4.77 | 4.68 | 4.70 | 4.49 | qfq | 34,153,847 | 160,762,276 | -1.05% |
| 2024-10-18 | 4.67 | 4.82 | 4.63 | 4.75 | 4.53 | qfq | 37,014,651 | 174,947,318 | 1.28% |
| 2024-10-17 | 4.80 | 4.84 | 4.69 | 4.69 | 4.48 | qfq | 23,431,918 | 111,051,045 | -2.09% |
| 2024-10-16 | 4.69 | 4.82 | 4.67 | 4.79 | 4.57 | qfq | 24,506,176 | 117,030,487 | 1.48% |
| 2024-10-15 | 4.84 | 4.85 | 4.72 | 4.72 | 4.50 | qfq | 29,183,341 | 139,711,869 | -2.68% |
| 2024-10-14 | 4.86 | 4.91 | 4.79 | 4.85 | 4.63 | qfq | 29,360,428 | 142,311,180 | 0.83% |
| 2024-10-11 | 4.89 | 4.92 | 4.77 | 4.81 | 4.59 | qfq | 31,411,790 | 152,315,912 | -1.43% |
| 2024-10-10 | 4.73 | 5.01 | 4.72 | 4.88 | 4.66 | qfq | 55,929,507 | 273,413,516 | 3.39% |
| 2024-10-09 | 5.10 | 5.10 | 4.72 | 4.72 | 4.50 | qfq | 65,907,249 | 321,884,539 | -8.17% |
| 2024-10-08 | 5.49 | 5.49 | 4.98 | 5.14 | 4.90 | qfq | 91,939,287 | 477,107,838 | 3.01% |
| 2024-09-30 | 4.77 | 5.04 | 4.72 | 4.99 | 4.76 | qfq | 77,936,409 | 380,613,668 | 7.31% |
| 2024-09-27 | 4.66 | 4.68 | 4.56 | 4.65 | 4.44 | qfq | 24,601,676 | 113,557,236 | 0.87% |
| 2024-09-26 | 4.46 | 4.61 | 4.45 | 4.61 | 4.40 | qfq | 31,268,552 | 141,613,090 | 3.36% |
| 2024-09-25 | 4.41 | 4.54 | 4.41 | 4.46 | 4.26 | qfq | 29,147,550 | 130,723,179 | 1.83% |
| 2024-09-24 | 4.24 | 4.38 | 4.24 | 4.38 | 4.18 | qfq | 23,053,217 | 99,647,375 | 3.79% |
| 2024-09-23 | 4.18 | 4.23 | 4.17 | 4.22 | 4.03 | qfq | 14,731,299 | 62,074,695 | 0.72% |
| 2024-09-20 | 4.20 | 4.22 | 4.15 | 4.19 | 4.00 | qfq | 14,878,662 | 62,252,299 | -0.24% |
| 2024-09-19 | 4.20 | 4.23 | 4.15 | 4.20 | 4.01 | qfq | 18,790,018 | 78,781,768 | 0.24% |
| 2024-09-18 | 4.17 | 4.19 | 4.12 | 4.19 | 4.00 | qfq | 10,387,160 | 43,167,638 | 0.48% |
| 2024-09-13 | 4.14 | 4.20 | 4.14 | 4.17 | 3.98 | qfq | 12,163,914 | 50,813,263 | 0.48% |
| 2024-09-12 | 4.11 | 4.17 | 4.10 | 4.15 | 3.96 | qfq | 13,215,828 | 54,829,519 | 0.97% |
| 2024-09-11 | 4.15 | 4.16 | 4.08 | 4.11 | 3.92 | qfq | 18,178,624 | 74,921,111 | -1.67% |
| 2024-09-10 | 4.22 | 4.24 | 4.12 | 4.18 | 3.99 | qfq | 16,687,415 | 69,460,375 | -0.95% |
| 2024-09-09 | 4.25 | 4.28 | 4.19 | 4.22 | 4.03 | qfq | 15,785,522 | 66,713,415 | -1.40% |
| 2024-09-06 | 4.25 | 4.36 | 4.25 | 4.28 | 4.08 | qfq | 22,364,667 | 96,544,847 | 0.71% |
| 2024-09-05 | 4.25 | 4.27 | 4.23 | 4.25 | 4.06 | qfq | 14,044,460 | 59,672,436 | -0.23% |
| 2024-09-04 | 4.29 | 4.29 | 4.24 | 4.26 | 4.07 | qfq | 10,857,764 | 46,248,702 | -0.23% |
| 2024-09-03 | 4.34 | 4.39 | 4.26 | 4.27 | 4.07 | qfq | 20,389,461 | 87,910,140 | -1.61% |
| 2024-09-02 | 4.35 | 4.43 | 4.34 | 4.34 | 4.14 | qfq | 17,981,444 | 78,723,356 | -0.23% |
| 2024-08-30 | 4.37 | 4.41 | 4.34 | 4.35 | 4.15 | qfq | 24,144,213 | 105,741,964 | -0.68% |
| 2024-08-29 | 4.46 | 4.47 | 4.36 | 4.38 | 4.18 | qfq | 20,652,174 | 90,852,522 | -1.79% |
| 2024-08-28 | 4.47 | 4.53 | 4.45 | 4.46 | 4.26 | qfq | 12,336,289 | 55,368,797 | -0.45% |
| 2024-08-27 | 4.44 | 4.50 | 4.42 | 4.48 | 4.28 | qfq | 17,664,154 | 79,045,239 | 0.90% |
| 2024-08-26 | 4.55 | 4.57 | 4.39 | 4.44 | 4.24 | qfq | 27,661,378 | 122,851,094 | -3.06% |
| 2024-08-23 | 4.56 | 4.60 | 4.51 | 4.58 | 4.37 | qfq | 14,425,631 | 65,738,474 | 0.22% |
| 2024-08-22 | 4.49 | 4.59 | 4.49 | 4.57 | 4.36 | qfq | 18,588,235 | 84,534,745 | 1.56% |
| 2024-08-21 | 4.53 | 4.56 | 4.47 | 4.50 | 4.29 | qfq | 14,148,589 | 63,733,214 | -0.88% |
| 2024-08-20 | 4.61 | 4.62 | 4.51 | 4.54 | 4.33 | qfq | 16,489,222 | 75,002,298 | -1.52% |
| 2024-08-19 | 4.59 | 4.63 | 4.58 | 4.61 | 4.40 | qfq | 15,025,006 | 69,192,399 | 0.66% |
| 2024-08-16 | 4.63 | 4.65 | 4.56 | 4.58 | 4.37 | qfq | 17,314,342 | 79,734,060 | -1.08% |
| 2024-08-15 | 4.54 | 4.66 | 4.54 | 4.63 | 4.42 | qfq | 21,392,501 | 98,708,212 | 1.54% |
| 2024-08-14 | 4.60 | 4.61 | 4.54 | 4.56 | 4.35 | qfq | 14,187,700 | 64,884,593 | -0.87% |
| 2024-08-13 | 4.53 | 4.61 | 4.51 | 4.60 | 4.39 | qfq | 18,748,646 | 85,826,245 | 1.77% |
| 2024-08-12 | 4.55 | 4.56 | 4.49 | 4.52 | 4.31 | qfq | 23,393,589 | 105,730,248 | -0.88% |
| 2024-08-09 | 4.60 | 4.61 | 4.55 | 4.56 | 4.35 | qfq | 12,244,314 | 56,046,532 | -0.65% |
| 2024-08-08 | 4.55 | 4.60 | 4.55 | 4.59 | 4.38 | qfq | 15,949,725 | 73,079,708 | 0.44% |
| 2024-08-07 | 4.61 | 4.62 | 4.54 | 4.57 | 4.36 | qfq | 22,128,650 | 101,154,604 | -1.30% |
| 2024-08-06 | 4.69 | 4.70 | 4.59 | 4.63 | 4.42 | qfq | 23,522,350 | 109,039,401 | -0.43% |
| 2024-08-05 | 4.78 | 4.80 | 4.63 | 4.65 | 4.44 | qfq | 38,232,560 | 180,061,190 | -3.13% |
| 2024-08-02 | 4.88 | 4.88 | 4.77 | 4.80 | 4.58 | qfq | 32,290,577 | 155,610,365 | -1.64% |
| 2024-08-01 | 4.70 | 4.90 | 4.68 | 4.88 | 4.66 | qfq | 50,630,032 | 244,160,943 | 4.27% |
| 2024-07-31 | 4.61 | 4.73 | 4.59 | 4.68 | 4.47 | qfq | 41,372,662 | 193,354,769 | 2.18% |
| 2024-07-30 | 4.52 | 4.59 | 4.51 | 4.58 | 4.37 | qfq | 20,988,217 | 95,653,691 | 1.10% |
| 2024-07-29 | 4.51 | 4.55 | 4.47 | 4.53 | 4.32 | qfq | 25,067,874 | 113,293,390 | 1.12% |
| 2024-07-26 | 4.45 | 4.48 | 4.40 | 4.48 | 4.28 | qfq | 22,490,265 | 99,839,723 | 0.45% |
| 2024-07-25 | 4.46 | 4.48 | 4.41 | 4.46 | 4.26 | qfq | 14,702,133 | 65,370,111 | 0.22% |
| 2024-07-24 | 4.41 | 4.50 | 4.38 | 4.45 | 4.25 | qfq | 21,971,024 | 97,826,034 | 0.68% |
| 2024-07-23 | 4.42 | 4.49 | 4.41 | 4.42 | 4.22 | qfq | 24,663,978 | 109,990,649 | 0.00% |
| 2024-07-22 | 4.43 | 4.44 | 4.40 | 4.42 | 4.22 | qfq | 15,080,571 | 66,584,444 | -0.45% |
| 2024-07-19 | 4.45 | 4.45 | 4.40 | 4.44 | 4.24 | qfq | 13,339,682 | 59,042,219 | -0.22% |
| 2024-07-18 | 4.42 | 4.46 | 4.37 | 4.45 | 4.25 | qfq | 15,300,108 | 67,591,513 | 0.68% |
| 2024-07-17 | 4.45 | 4.45 | 4.40 | 4.42 | 4.22 | qfq | 18,158,198 | 80,267,571 | -0.23% |
| 2024-07-16 | 4.46 | 4.49 | 4.42 | 4.43 | 4.23 | qfq | 13,335,346 | 59,374,064 | -1.12% |
| 2024-07-15 | 4.48 | 4.50 | 4.44 | 4.48 | 4.28 | qfq | 13,990,942 | 62,615,158 | 0.22% |
| 2024-07-12 | 4.47 | 4.51 | 4.45 | 4.47 | 4.27 | qfq | 16,094,441 | 72,144,019 | -0.22% |
| 2024-07-11 | 4.44 | 4.50 | 4.43 | 4.48 | 4.28 | qfq | 19,912,911 | 89,001,663 | 1.36% |
| 2024-07-10 | 4.42 | 4.50 | 4.41 | 4.42 | 4.22 | qfq | 19,374,390 | 86,150,384 | -0.23% |
| 2024-07-09 | 4.36 | 4.45 | 4.31 | 4.43 | 4.23 | qfq | 22,370,730 | 98,472,424 | 1.61% |
| 2024-07-08 | 4.38 | 4.45 | 4.34 | 4.36 | 4.16 | qfq | 21,428,309 | 94,027,269 | 0.00% |
| 2024-07-05 | 4.38 | 4.41 | 4.32 | 4.36 | 4.16 | qfq | 14,070,970 | 61,295,849 | 0.00% |
| 2024-07-04 | 4.37 | 4.42 | 4.34 | 4.36 | 4.16 | qfq | 16,931,048 | 74,158,007 | -0.68% |
| 2024-07-03 | 4.37 | 4.42 | 4.36 | 4.39 | 4.19 | qfq | 15,891,622 | 69,773,978 | 0.46% |
| 2024-07-02 | 4.32 | 4.38 | 4.30 | 4.37 | 4.17 | qfq | 18,528,378 | 80,793,759 | 1.16% |
| 2024-07-01 | 4.27 | 4.33 | 4.24 | 4.32 | 4.12 | qfq | 16,643,985 | 71,542,542 | 1.17% |
| 2024-06-28 | 4.20 | 4.31 | 4.18 | 4.27 | 4.07 | qfq | 21,817,443 | 93,056,338 | 1.91% |
| 2024-06-27 | 4.23 | 4.25 | 4.17 | 4.19 | 4.00 | qfq | 14,712,435 | 61,770,395 | -1.41% |
| 2024-06-26 | 4.21 | 4.25 | 4.17 | 4.25 | 4.06 | qfq | 15,302,437 | 64,428,626 | 0.95% |
| 2024-06-25 | 4.17 | 4.24 | 4.17 | 4.21 | 4.02 | qfq | 16,106,385 | 67,859,093 | 0.96% |
| 2024-06-24 | 4.23 | 4.23 | 4.15 | 4.17 | 3.98 | qfq | 13,368,157 | 55,973,738 | -1.42% |
| 2024-06-21 | 4.23 | 4.27 | 4.19 | 4.23 | 4.04 | qfq | 13,059,178 | 55,381,769 | 0.48% |
| 2024-06-20 | 4.25 | 4.26 | 4.18 | 4.21 | 4.02 | qfq | 13,855,940 | 58,391,033 | -2.77% |
| 2024-06-19 | 4.36 | 4.38 | 4.32 | 4.33 | 4.03 | qfq | 11,934,444 | 51,860,584 | -0.69% |
| 2024-06-18 | 4.27 | 4.37 | 4.25 | 4.36 | 4.06 | qfq | 17,833,023 | 77,134,041 | 2.11% |
| 2024-06-17 | 4.26 | 4.32 | 4.23 | 4.27 | 3.98 | qfq | 14,862,134 | 63,637,866 | -0.23% |
| 2024-06-14 | 4.23 | 4.30 | 4.23 | 4.28 | 3.99 | qfq | 14,568,558 | 62,243,743 | 0.94% |
| 2024-06-13 | 4.30 | 4.31 | 4.22 | 4.24 | 3.95 | qfq | 16,164,732 | 68,762,239 | -1.62% |
| 2024-06-12 | 4.29 | 4.32 | 4.26 | 4.31 | 4.02 | qfq | 15,360,746 | 65,885,452 | 0.47% |
| 2024-06-11 | 4.42 | 4.46 | 4.27 | 4.29 | 4.00 | qfq | 32,089,020 | 138,879,512 | -3.38% |
| 2024-06-07 | 4.34 | 4.45 | 4.33 | 4.44 | 4.14 | qfq | 22,883,601 | 100,501,700 | 2.78% |
| 2024-06-06 | 4.38 | 4.40 | 4.28 | 4.32 | 4.03 | qfq | 21,537,688 | 93,407,080 | -1.14% |
| 2024-06-05 | 4.42 | 4.45 | 4.37 | 4.37 | 4.07 | qfq | 12,310,840 | 54,287,010 | -1.35% |
| 2024-06-04 | 4.37 | 4.44 | 4.36 | 4.43 | 4.13 | qfq | 14,960,170 | 65,866,027 | 1.14% |
| 2024-06-03 | 4.41 | 4.43 | 4.33 | 4.38 | 4.08 | qfq | 22,630,498 | 99,116,705 | -1.13% |
| 2024-05-31 | 4.45 | 4.48 | 4.43 | 4.43 | 4.13 | qfq | 12,355,944 | 54,936,273 | -0.45% |
| 2024-05-30 | 4.46 | 4.51 | 4.43 | 4.45 | 4.15 | qfq | 13,011,245 | 58,057,502 | -0.45% |
| 2024-05-29 | 4.50 | 4.53 | 4.45 | 4.47 | 4.17 | qfq | 15,268,582 | 68,476,875 | -0.67% |
| 2024-05-28 | 4.53 | 4.56 | 4.50 | 4.50 | 4.19 | qfq | 15,190,321 | 68,800,592 | -0.88% |
| 2024-05-27 | 4.47 | 4.54 | 4.46 | 4.54 | 4.23 | qfq | 18,183,804 | 82,173,258 | 2.02% |
| 2024-05-24 | 4.45 | 4.52 | 4.44 | 4.45 | 4.15 | qfq | 15,460,747 | 69,242,713 | 0.00% |
| 2024-05-23 | 4.55 | 4.55 | 4.43 | 4.45 | 4.15 | qfq | 20,116,351 | 90,084,600 | -2.20% |
| 2024-05-22 | 4.59 | 4.61 | 4.54 | 4.55 | 4.24 | qfq | 20,435,791 | 93,522,422 | -0.87% |
| 2024-05-21 | 4.62 | 4.65 | 4.57 | 4.59 | 4.28 | qfq | 15,410,175 | 71,078,913 | -1.08% |
| 2024-05-20 | 4.59 | 4.64 | 4.57 | 4.64 | 4.32 | qfq | 20,709,747 | 95,456,188 | 1.31% |
| 2024-05-17 | 4.56 | 4.60 | 4.52 | 4.58 | 4.27 | qfq | 16,901,781 | 77,012,094 | 0.66% |
| 2024-05-16 | 4.57 | 4.62 | 4.54 | 4.55 | 4.24 | qfq | 16,797,063 | 76,856,350 | -0.22% |
| 2024-05-15 | 4.64 | 4.65 | 4.55 | 4.56 | 4.25 | qfq | 15,644,457 | 71,823,978 | -1.72% |
| 2024-05-14 | 4.66 | 4.69 | 4.63 | 4.64 | 4.32 | qfq | 16,001,211 | 74,440,255 | -0.85% |
| 2024-05-13 | 4.59 | 4.69 | 4.55 | 4.68 | 4.36 | qfq | 23,793,973 | 110,235,723 | 1.52% |
| 2024-05-10 | 4.60 | 4.63 | 4.57 | 4.61 | 4.30 | qfq | 18,381,549 | 84,638,603 | 0.00% |
| 2024-05-09 | 4.50 | 4.63 | 4.50 | 4.61 | 4.30 | qfq | 29,106,354 | 133,451,519 | 2.22% |
| 2024-05-08 | 4.53 | 4.57 | 4.50 | 4.51 | 4.20 | qfq | 18,891,863 | 85,714,136 | -0.44% |
| 2024-05-07 | 4.53 | 4.56 | 4.51 | 4.53 | 4.22 | qfq | 19,611,427 | 88,834,557 | -0.66% |
| 2024-05-06 | 4.49 | 4.56 | 4.48 | 4.56 | 4.25 | qfq | 29,440,153 | 133,373,890 | 2.47% |
| 2024-04-30 | 4.46 | 4.53 | 4.45 | 4.45 | 4.15 | qfq | 25,591,721 | 114,587,839 | -0.22% |
| 2024-04-29 | 4.46 | 4.47 | 4.39 | 4.46 | 4.16 | qfq | 24,622,556 | 109,223,236 | 0.00% |
| 2024-04-26 | 4.47 | 4.48 | 4.37 | 4.46 | 4.16 | qfq | 25,063,554 | 110,861,404 | 0.22% |
| 2024-04-25 | 4.49 | 4.51 | 4.42 | 4.45 | 4.15 | qfq | 22,858,490 | 101,996,582 | -0.67% |
| 2024-04-24 | 4.39 | 4.49 | 4.39 | 4.48 | 4.17 | qfq | 21,825,840 | 97,127,811 | 1.59% |
| 2024-04-23 | 4.49 | 4.51 | 4.38 | 4.41 | 4.11 | qfq | 24,288,836 | 107,673,346 | -1.56% |
| 2024-04-22 | 4.61 | 4.63 | 4.46 | 4.48 | 4.17 | qfq | 22,043,890 | 99,725,610 | -1.97% |
| 2024-04-19 | 4.54 | 4.65 | 4.52 | 4.57 | 4.26 | qfq | 25,403,964 | 116,558,527 | 0.66% |
| 2024-04-18 | 4.59 | 4.65 | 4.50 | 4.54 | 4.23 | qfq | 33,767,437 | 154,117,397 | -1.30% |
| 2024-04-17 | 4.46 | 4.60 | 4.45 | 4.60 | 4.29 | qfq | 30,256,334 | 137,115,932 | 3.14% |
| 2024-04-16 | 4.54 | 4.61 | 4.45 | 4.46 | 4.16 | qfq | 27,826,768 | 125,740,088 | -1.98% |
| 2024-04-15 | 4.50 | 4.60 | 4.43 | 4.55 | 4.24 | qfq | 24,970,377 | 113,156,239 | 1.11% |
| 2024-04-12 | 4.52 | 4.56 | 4.49 | 4.50 | 4.19 | qfq | 17,606,073 | 79,804,267 | -0.44% |
| 2024-04-11 | 4.43 | 4.56 | 4.41 | 4.52 | 4.21 | qfq | 23,207,749 | 104,623,137 | 1.35% |
| 2024-04-10 | 4.45 | 4.49 | 4.42 | 4.46 | 4.16 | qfq | 19,155,454 | 85,373,913 | 0.22% |
| 2024-04-09 | 4.44 | 4.49 | 4.44 | 4.45 | 4.15 | qfq | 16,193,834 | 72,183,538 | 0.00% |
| 2024-04-08 | 4.49 | 4.52 | 4.44 | 4.45 | 4.15 | qfq | 24,326,571 | 109,073,163 | -0.89% |
| 2024-04-03 | 4.43 | 4.49 | 4.42 | 4.49 | 4.18 | qfq | 23,782,426 | 106,073,084 | 1.35% |
| 2024-04-02 | 4.36 | 4.44 | 4.35 | 4.43 | 4.13 | qfq | 21,903,077 | 96,558,933 | 1.37% |
| 2024-04-01 | 4.32 | 4.37 | 4.32 | 4.37 | 4.07 | qfq | 16,290,627 | 70,805,828 | 1.16% |
| 2024-03-29 | 4.26 | 4.32 | 4.24 | 4.32 | 4.03 | qfq | 18,388,561 | 78,816,070 | 1.17% |
| 2024-03-28 | 4.24 | 4.29 | 4.22 | 4.27 | 3.98 | qfq | 14,159,880 | 60,279,624 | 0.47% |
| 2024-03-27 | 4.28 | 4.32 | 4.25 | 4.25 | 3.96 | qfq | 17,103,936 | 73,296,460 | -0.70% |
| 2024-03-26 | 4.23 | 4.29 | 4.22 | 4.28 | 3.99 | qfq | 16,603,961 | 70,620,613 | 1.18% |
| 2024-03-25 | 4.32 | 4.33 | 4.23 | 4.23 | 3.94 | qfq | 23,203,976 | 99,436,739 | -2.31% |
| 2024-03-22 | 4.37 | 4.38 | 4.30 | 4.33 | 4.03 | qfq | 15,666,724 | 67,921,708 | -0.92% |
| 2024-03-21 | 4.35 | 4.37 | 4.34 | 4.37 | 4.07 | qfq | 14,371,656 | 62,566,275 | 0.46% |
| 2024-03-20 | 4.34 | 4.37 | 4.33 | 4.35 | 4.05 | qfq | 10,443,510 | 45,396,626 | 0.23% |
| 2024-03-19 | 4.39 | 4.40 | 4.33 | 4.34 | 4.04 | qfq | 14,388,557 | 62,637,143 | -0.91% |
| 2024-03-18 | 4.32 | 4.40 | 4.30 | 4.38 | 4.08 | qfq | 22,943,707 | 100,024,198 | 1.39% |
| 2024-03-15 | 4.28 | 4.33 | 4.26 | 4.32 | 4.03 | qfq | 19,959,747 | 85,855,714 | 0.70% |
| 2024-03-14 | 4.22 | 4.30 | 4.22 | 4.29 | 4.00 | qfq | 18,036,395 | 76,975,743 | 1.42% |
| 2024-03-13 | 4.28 | 4.28 | 4.21 | 4.23 | 3.94 | qfq | 11,031,063 | 46,711,585 | -0.94% |
| 2024-03-12 | 4.30 | 4.30 | 4.25 | 4.27 | 3.98 | qfq | 14,194,917 | 60,609,679 | -0.93% |
| 2024-03-11 | 4.30 | 4.33 | 4.27 | 4.31 | 4.02 | qfq | 18,015,822 | 77,311,859 | 0.00% |
| 2024-03-08 | 4.26 | 4.31 | 4.23 | 4.31 | 4.02 | qfq | 19,327,873 | 82,681,389 | 1.41% |
| 2024-03-07 | 4.22 | 4.27 | 4.21 | 4.25 | 3.96 | qfq | 16,905,760 | 71,803,310 | 0.71% |
| 2024-03-06 | 4.21 | 4.24 | 4.20 | 4.22 | 3.93 | qfq | 10,781,788 | 45,554,681 | -0.24% |
| 2024-03-05 | 4.22 | 4.23 | 4.20 | 4.23 | 3.94 | qfq | 12,536,751 | 52,865,769 | 0.00% |
| 2024-03-04 | 4.25 | 4.25 | 4.21 | 4.23 | 3.94 | qfq | 14,942,586 | 63,155,169 | -0.47% |
| 2024-03-01 | 4.26 | 4.29 | 4.23 | 4.25 | 3.96 | qfq | 16,781,663 | 71,373,746 | -0.47% |
| 2024-02-29 | 4.19 | 4.27 | 4.18 | 4.27 | 3.98 | qfq | 23,941,696 | 101,427,734 | 1.67% |
| 2024-02-28 | 4.24 | 4.29 | 4.20 | 4.20 | 3.91 | qfq | 31,870,608 | 135,532,218 | -0.94% |
| 2024-02-27 | 4.19 | 4.25 | 4.18 | 4.24 | 3.95 | qfq | 19,729,453 | 83,158,011 | 1.19% |
| 2024-02-26 | 4.25 | 4.27 | 4.18 | 4.19 | 3.90 | qfq | 21,359,780 | 90,094,007 | -1.41% |
| 2024-02-23 | 4.25 | 4.27 | 4.21 | 4.25 | 3.96 | qfq | 15,350,641 | 65,002,966 | 0.00% |
| 2024-02-22 | 4.24 | 4.26 | 4.20 | 4.25 | 3.96 | qfq | 14,964,538 | 63,308,675 | 0.47% |
| 2024-02-21 | 4.21 | 4.29 | 4.18 | 4.23 | 3.94 | qfq | 23,842,919 | 101,401,062 | 0.00% |
| 2024-02-20 | 4.21 | 4.23 | 4.15 | 4.23 | 3.94 | qfq | 16,313,681 | 68,544,067 | 0.48% |
| 2024-02-19 | 4.19 | 4.26 | 4.17 | 4.21 | 3.92 | qfq | 29,046,903 | 122,344,707 | 0.96% |
| 2024-02-08 | 4.18 | 4.26 | 4.13 | 4.17 | 3.89 | qfq | 34,490,049 | 144,458,295 | -0.24% |
| 2024-02-07 | 4.04 | 4.18 | 4.01 | 4.18 | 3.89 | qfq | 36,477,248 | 151,057,941 | 3.98% |
| 2024-02-06 | 3.90 | 4.09 | 3.84 | 4.02 | 3.75 | qfq | 30,796,078 | 121,820,852 | 2.81% |
| 2024-02-05 | 4.00 | 4.03 | 3.80 | 3.91 | 3.64 | qfq | 32,737,883 | 128,273,676 | -3.22% |
| 2024-02-02 | 4.08 | 4.15 | 3.93 | 4.04 | 3.76 | qfq | 21,874,821 | 88,839,410 | -0.74% |
| 2024-02-01 | 4.10 | 4.16 | 4.05 | 4.07 | 3.79 | qfq | 24,060,565 | 98,715,968 | -0.73% |
| 2024-01-31 | 4.16 | 4.21 | 4.10 | 4.10 | 3.82 | qfq | 21,852,062 | 90,580,378 | -1.68% |
| 2024-01-30 | 4.23 | 4.29 | 4.16 | 4.17 | 3.89 | qfq | 19,189,675 | 81,216,621 | -1.42% |
| 2024-01-29 | 4.25 | 4.31 | 4.23 | 4.23 | 3.94 | qfq | 23,575,858 | 100,682,501 | -0.47% |
| 2024-01-26 | 4.17 | 4.27 | 4.17 | 4.25 | 3.96 | qfq | 26,272,021 | 111,620,441 | 1.43% |
| 2024-01-25 | 4.05 | 4.19 | 4.04 | 4.19 | 3.90 | qfq | 25,575,047 | 105,832,514 | 3.46% |
| 2024-01-24 | 3.91 | 4.05 | 3.88 | 4.05 | 3.77 | qfq | 22,404,751 | 89,090,265 | 3.58% |
| 2024-01-23 | 3.84 | 3.94 | 3.78 | 3.91 | 3.64 | qfq | 20,513,194 | 79,001,023 | 1.82% |
| 2024-01-22 | 4.04 | 4.05 | 3.82 | 3.84 | 3.58 | qfq | 21,828,516 | 85,988,657 | -4.71% |
| 2024-01-19 | 4.07 | 4.09 | 4.02 | 4.03 | 3.76 | qfq | 11,533,763 | 46,729,638 | -0.98% |
| 2024-01-18 | 4.11 | 4.12 | 3.98 | 4.07 | 3.79 | qfq | 31,059,809 | 125,111,361 | -1.21% |
| 2024-01-17 | 4.15 | 4.19 | 4.11 | 4.12 | 3.84 | qfq | 16,163,385 | 67,226,936 | -0.96% |
| 2024-01-16 | 4.18 | 4.19 | 4.12 | 4.16 | 3.88 | qfq | 11,695,575 | 48,575,776 | -0.24% |
| 2024-01-15 | 4.14 | 4.20 | 4.13 | 4.17 | 3.89 | qfq | 9,355,169 | 39,048,827 | 0.48% |
| 2024-01-12 | 4.14 | 4.20 | 4.13 | 4.15 | 3.87 | qfq | 11,392,650 | 47,539,084 | 0.48% |
| 2024-01-11 | 4.13 | 4.16 | 4.12 | 4.13 | 3.85 | qfq | 9,978,893 | 41,303,562 | -0.24% |
| 2024-01-10 | 4.14 | 4.18 | 4.13 | 4.14 | 3.86 | qfq | 9,930,774 | 41,211,191 | -0.48% |
| 2024-01-09 | 4.12 | 4.20 | 4.10 | 4.16 | 3.88 | qfq | 12,763,725 | 53,014,044 | 0.97% |
| 2024-01-08 | 4.20 | 4.20 | 4.12 | 4.12 | 3.84 | qfq | 10,464,123 | 43,492,011 | -1.90% |
| 2024-01-05 | 4.22 | 4.24 | 4.18 | 4.20 | 3.91 | qfq | 11,924,428 | 50,240,102 | -0.24% |
| 2024-01-04 | 4.19 | 4.22 | 4.17 | 4.21 | 3.92 | qfq | 11,559,595 | 48,525,596 | 0.48% |
| 2024-01-03 | 4.15 | 4.21 | 4.14 | 4.19 | 3.90 | qfq | 13,252,636 | 55,473,595 | 0.72% |
| 2024-01-02 | 4.10 | 4.19 | 4.10 | 4.16 | 3.88 | qfq | 18,296,302 | 76,032,186 | 1.22% |
| 2023-12-29 | 4.13 | 4.14 | 4.10 | 4.11 | 3.83 | qfq | 11,598,549 | 47,775,504 | -0.48% |
| 2023-12-28 | 4.10 | 4.14 | 4.07 | 4.13 | 3.85 | qfq | 12,077,139 | 49,701,016 | 0.73% |
| 2023-12-27 | 4.10 | 4.11 | 4.06 | 4.10 | 3.82 | qfq | 10,541,624 | 43,068,386 | 0.24% |
| 2023-12-26 | 4.13 | 4.15 | 4.09 | 4.09 | 3.81 | qfq | 9,745,604 | 40,135,531 | -0.97% |
| 2023-12-25 | 4.16 | 4.17 | 4.10 | 4.13 | 3.85 | qfq | 11,577,535 | 47,682,738 | -1.20% |
| 2023-12-22 | 4.16 | 4.21 | 4.14 | 4.18 | 3.89 | qfq | 11,183,532 | 46,704,238 | 0.24% |
| 2023-12-21 | 4.16 | 4.18 | 4.11 | 4.17 | 3.89 | qfq | 11,643,286 | 48,231,442 | 0.24% |
| 2023-12-20 | 4.20 | 4.23 | 4.16 | 4.16 | 3.88 | qfq | 9,359,855 | 39,254,628 | -0.95% |
| 2023-12-19 | 4.25 | 4.25 | 4.17 | 4.20 | 3.91 | qfq | 9,396,448 | 39,507,927 | -0.71% |
| 2023-12-18 | 4.24 | 4.28 | 4.23 | 4.23 | 3.94 | qfq | 10,569,213 | 44,971,842 | -0.47% |
| 2023-12-15 | 4.27 | 4.28 | 4.24 | 4.25 | 3.96 | qfq | 10,167,239 | 43,321,995 | -0.47% |
| 2023-12-14 | 4.27 | 4.30 | 4.23 | 4.27 | 3.98 | qfq | 10,616,156 | 45,317,072 | 0.23% |
| 2023-12-13 | 4.26 | 4.30 | 4.24 | 4.26 | 3.97 | qfq | 16,821,759 | 71,948,164 | 0.00% |
| 2023-12-12 | 4.20 | 4.27 | 4.19 | 4.26 | 3.97 | qfq | 12,688,816 | 53,674,010 | 1.19% |
| 2023-12-11 | 4.17 | 4.22 | 4.12 | 4.21 | 3.92 | qfq | 15,560,775 | 64,800,309 | 0.96% |
| 2023-12-08 | 4.21 | 4.24 | 4.17 | 4.17 | 3.89 | qfq | 12,497,922 | 52,535,847 | -0.95% |
| 2023-12-07 | 4.22 | 4.23 | 4.19 | 4.21 | 3.92 | qfq | 9,481,946 | 39,913,763 | -0.24% |
| 2023-12-06 | 4.24 | 4.25 | 4.18 | 4.22 | 3.93 | qfq | 15,917,919 | 67,014,625 | -0.71% |
| 2023-12-05 | 4.32 | 4.32 | 4.24 | 4.25 | 3.96 | qfq | 13,143,043 | 56,259,837 | -1.62% |
| 2023-12-04 | 4.29 | 4.33 | 4.28 | 4.32 | 4.03 | qfq | 16,349,085 | 70,325,133 | 1.17% |
| 2023-12-01 | 4.24 | 4.30 | 4.23 | 4.27 | 3.98 | qfq | 18,887,294 | 80,722,619 | 0.71% |
| 2023-11-30 | 4.24 | 4.27 | 4.22 | 4.24 | 3.95 | qfq | 17,169,149 | 72,968,291 | 0.00% |
| 2023-11-29 | 4.26 | 4.27 | 4.23 | 4.24 | 3.95 | qfq | 7,995,151 | 33,977,268 | -0.47% |
| 2023-11-28 | 4.26 | 4.26 | 4.23 | 4.26 | 3.97 | qfq | 7,917,018 | 33,632,448 | 0.00% |
| 2023-11-27 | 4.27 | 4.27 | 4.24 | 4.26 | 3.97 | qfq | 9,269,871 | 39,438,786 | -0.23% |
| 2023-11-24 | 4.27 | 4.29 | 4.25 | 4.27 | 3.98 | qfq | 10,513,691 | 44,918,457 | 0.00% |
| 2023-11-23 | 4.25 | 4.27 | 4.22 | 4.27 | 3.98 | qfq | 9,505,800 | 40,440,143 | 0.47% |
| 2023-11-22 | 4.25 | 4.28 | 4.24 | 4.25 | 3.96 | qfq | 8,802,766 | 37,498,153 | 0.00% |
| 2023-11-21 | 4.26 | 4.29 | 4.25 | 4.25 | 3.96 | qfq | 14,687,593 | 62,754,026 | -0.23% |
| 2023-11-20 | 4.25 | 4.27 | 4.24 | 4.26 | 3.97 | qfq | 10,287,447 | 43,737,203 | 0.47% |
| 2023-11-17 | 4.24 | 4.25 | 4.22 | 4.24 | 3.95 | qfq | 8,912,036 | 37,773,144 | -0.24% |
| 2023-11-16 | 4.27 | 4.28 | 4.24 | 4.25 | 3.96 | qfq | 8,736,774 | 37,209,085 | -0.47% |
| 2023-11-15 | 4.28 | 4.30 | 4.25 | 4.27 | 3.98 | qfq | 10,982,262 | 46,892,756 | 0.23% |
| 2023-11-14 | 4.28 | 4.30 | 4.25 | 4.26 | 3.97 | qfq | 13,430,570 | 57,250,870 | -0.70% |
| 2023-11-13 | 4.23 | 4.29 | 4.22 | 4.29 | 4.00 | qfq | 20,516,208 | 87,459,534 | 1.42% |
| 2023-11-10 | 4.21 | 4.24 | 4.16 | 4.23 | 3.94 | qfq | 15,312,638 | 64,216,379 | 0.24% |
| 2023-11-09 | 4.21 | 4.24 | 4.20 | 4.22 | 3.93 | qfq | 9,867,482 | 41,679,475 | 0.00% |
| 2023-11-08 | 4.24 | 4.27 | 4.21 | 4.22 | 3.93 | qfq | 11,347,518 | 48,101,948 | -0.47% |
| 2023-11-07 | 4.26 | 4.27 | 4.23 | 4.24 | 3.95 | qfq | 10,831,957 | 45,997,939 | -0.47% |
| 2023-11-06 | 4.25 | 4.27 | 4.21 | 4.26 | 3.97 | qfq | 13,941,239 | 59,147,705 | 0.71% |
| 2023-11-03 | 4.26 | 4.28 | 4.22 | 4.23 | 3.94 | qfq | 11,085,805 | 47,161,609 | -0.47% |
| 2023-11-02 | 4.25 | 4.27 | 4.23 | 4.25 | 3.96 | qfq | 10,791,085 | 45,916,261 | 0.24% |
| 2023-11-01 | 4.26 | 4.26 | 4.22 | 4.24 | 3.95 | qfq | 10,842,572 | 45,961,616 | 0.00% |
| 2023-10-31 | 4.23 | 4.25 | 4.20 | 4.24 | 3.95 | qfq | 15,365,143 | 64,875,524 | 0.24% |
| 2023-10-30 | 4.24 | 4.28 | 4.22 | 4.23 | 3.94 | qfq | 16,735,096 | 70,988,249 | -0.47% |
| 2023-10-27 | 4.25 | 4.28 | 4.24 | 4.25 | 3.96 | qfq | 15,134,412 | 64,562,670 | 0.24% |
| 2023-10-26 | 4.20 | 4.24 | 4.17 | 4.24 | 3.95 | qfq | 10,477,358 | 44,036,912 | 0.95% |
| 2023-10-25 | 4.17 | 4.24 | 4.17 | 4.20 | 3.91 | qfq | 11,812,135 | 49,733,055 | 1.20% |
| 2023-10-24 | 4.12 | 4.18 | 4.12 | 4.15 | 3.87 | qfq | 9,822,916 | 40,717,801 | 1.22% |
| 2023-10-23 | 4.17 | 4.18 | 4.07 | 4.10 | 3.82 | qfq | 11,819,201 | 48,730,661 | -1.68% |
| 2023-10-20 | 4.19 | 4.22 | 4.16 | 4.17 | 3.89 | qfq | 10,607,951 | 44,396,590 | 0.24% |
| 2023-10-19 | 4.21 | 4.21 | 4.16 | 4.16 | 3.88 | qfq | 11,328,942 | 47,332,962 | -1.42% |
| 2023-10-18 | 4.30 | 4.31 | 4.21 | 4.22 | 3.93 | qfq | 11,717,316 | 49,761,207 | -1.86% |
| 2023-10-17 | 4.31 | 4.35 | 4.29 | 4.30 | 4.01 | qfq | 10,563,382 | 45,628,944 | -0.46% |
| 2023-10-16 | 4.30 | 4.34 | 4.28 | 4.32 | 4.03 | qfq | 10,958,832 | 47,194,597 | 0.70% |
| 2023-10-13 | 4.30 | 4.33 | 4.27 | 4.29 | 4.00 | qfq | 8,693,784 | 37,337,166 | -0.92% |
| 2023-10-12 | 4.27 | 4.34 | 4.26 | 4.33 | 4.03 | qfq | 11,898,692 | 51,357,433 | 1.41% |
| 2023-10-11 | 4.28 | 4.30 | 4.26 | 4.27 | 3.98 | qfq | 12,030,759 | 51,511,867 | -0.47% |
| 2023-10-10 | 4.38 | 4.39 | 4.27 | 4.29 | 4.00 | qfq | 20,005,727 | 86,245,109 | -1.83% |
| 2023-10-09 | 4.41 | 4.42 | 4.36 | 4.37 | 4.07 | qfq | 11,800,422 | 51,650,167 | -0.91% |
| 2023-09-28 | 4.45 | 4.46 | 4.41 | 4.41 | 4.11 | qfq | 11,064,872 | 48,913,771 | -0.68% |
| 2023-09-27 | 4.45 | 4.48 | 4.44 | 4.44 | 4.14 | qfq | 11,926,655 | 53,149,947 | -0.22% |
| 2023-09-26 | 4.45 | 4.47 | 4.42 | 4.45 | 4.15 | qfq | 10,769,509 | 47,883,387 | -0.45% |
| 2023-09-25 | 4.44 | 4.48 | 4.42 | 4.47 | 4.17 | qfq | 15,813,614 | 70,539,216 | 0.68% |
| 2023-09-22 | 4.42 | 4.46 | 4.39 | 4.44 | 4.14 | qfq | 15,440,659 | 68,279,815 | 0.00% |
| 2023-09-21 | 4.42 | 4.49 | 4.42 | 4.44 | 4.14 | qfq | 13,397,762 | 59,653,000 | 0.45% |
| 2023-09-20 | 4.46 | 4.47 | 4.41 | 4.42 | 4.12 | qfq | 11,622,581 | 51,549,290 | -0.90% |
| 2023-09-19 | 4.40 | 4.49 | 4.39 | 4.46 | 4.16 | qfq | 21,192,928 | 94,340,597 | 1.36% |
| 2023-09-18 | 4.46 | 4.47 | 4.37 | 4.40 | 4.10 | qfq | 18,967,497 | 83,571,557 | -2.22% |
| 2023-09-15 | 4.46 | 4.51 | 4.43 | 4.50 | 4.19 | qfq | 23,629,020 | 105,934,255 | 1.35% |
| 2023-09-14 | 4.38 | 4.45 | 4.36 | 4.44 | 4.14 | qfq | 14,575,651 | 64,393,318 | 1.37% |
| 2023-09-13 | 4.38 | 4.43 | 4.35 | 4.38 | 4.08 | qfq | 10,359,007 | 45,435,225 | 0.23% |
| 2023-09-12 | 4.37 | 4.43 | 4.35 | 4.37 | 4.07 | qfq | 13,532,867 | 59,393,969 | 0.00% |
| 2023-09-11 | 4.32 | 4.38 | 4.31 | 4.37 | 4.07 | qfq | 15,381,673 | 66,924,619 | 1.39% |
| 2023-09-08 | 4.33 | 4.35 | 4.29 | 4.31 | 4.02 | qfq | 13,648,921 | 58,858,487 | -0.92% |
| 2023-09-07 | 4.37 | 4.40 | 4.32 | 4.35 | 4.05 | qfq | 11,771,282 | 51,338,543 | -0.91% |
| 2023-09-06 | 4.41 | 4.42 | 4.37 | 4.39 | 4.09 | qfq | 11,693,917 | 51,290,555 | -0.90% |
| 2023-09-05 | 4.48 | 4.48 | 4.41 | 4.43 | 4.13 | qfq | 11,376,876 | 50,464,732 | -1.12% |
| 2023-09-04 | 4.41 | 4.48 | 4.39 | 4.48 | 4.17 | qfq | 18,561,704 | 82,651,575 | 1.82% |
| 2023-09-01 | 4.42 | 4.47 | 4.39 | 4.40 | 4.10 | qfq | 20,124,050 | 88,835,359 | -0.45% |
| 2023-08-31 | 4.40 | 4.45 | 4.39 | 4.42 | 4.12 | qfq | 16,657,807 | 73,750,568 | 0.23% |
| 2023-08-30 | 4.49 | 4.50 | 4.36 | 4.41 | 4.11 | qfq | 30,083,710 | 133,006,805 | -1.78% |
| 2023-08-29 | 4.54 | 4.56 | 4.44 | 4.49 | 4.18 | qfq | 23,937,469 | 107,542,449 | -0.88% |
| 2023-08-28 | 4.72 | 4.74 | 4.51 | 4.53 | 4.22 | qfq | 21,644,871 | 99,699,238 | 0.89% |
| 2023-08-25 | 4.43 | 4.57 | 4.39 | 4.49 | 4.18 | qfq | 17,607,935 | 78,991,354 | 1.13% |
| 2023-08-24 | 4.53 | 4.57 | 4.44 | 4.44 | 4.14 | qfq | 14,139,530 | 63,441,463 | -1.99% |
| 2023-08-23 | 4.56 | 4.59 | 4.52 | 4.53 | 4.22 | qfq | 12,029,187 | 54,703,177 | -0.66% |
| 2023-08-22 | 4.58 | 4.60 | 4.51 | 4.56 | 4.25 | qfq | 13,657,092 | 62,097,013 | -0.44% |
| 2023-08-21 | 4.64 | 4.68 | 4.57 | 4.58 | 4.27 | qfq | 16,175,068 | 74,720,862 | -0.87% |
| 2023-08-18 | 4.58 | 4.69 | 4.58 | 4.62 | 4.30 | qfq | 17,610,624 | 81,757,794 | 0.65% |
| 2023-08-17 | 4.55 | 4.61 | 4.54 | 4.59 | 4.28 | qfq | 10,054,660 | 45,941,373 | 0.22% |
| 2023-08-16 | 4.57 | 4.61 | 4.53 | 4.58 | 4.27 | qfq | 9,018,137 | 41,273,984 | -0.22% |
| 2023-08-15 | 4.59 | 4.60 | 4.52 | 4.59 | 4.28 | qfq | 9,251,462 | 42,227,476 | 0.44% |
| 2023-08-14 | 4.51 | 4.58 | 4.48 | 4.57 | 4.26 | qfq | 11,307,578 | 51,244,535 | 0.44% |
| 2023-08-11 | 4.67 | 4.68 | 4.54 | 4.55 | 4.24 | qfq | 15,399,041 | 70,607,616 | -2.57% |
| 2023-08-10 | 4.59 | 4.68 | 4.59 | 4.67 | 4.35 | qfq | 11,689,744 | 54,350,239 | 1.74% |
| 2023-08-09 | 4.62 | 4.64 | 4.59 | 4.59 | 4.28 | qfq | 8,354,904 | 38,499,475 | -1.08% |
| 2023-08-08 | 4.65 | 4.66 | 4.60 | 4.64 | 4.32 | qfq | 10,615,504 | 49,087,608 | 0.22% |
| 2023-08-07 | 4.67 | 4.68 | 4.61 | 4.63 | 4.31 | qfq | 13,718,704 | 63,711,243 | -0.86% |
| 2023-08-04 | 4.75 | 4.75 | 4.67 | 4.67 | 4.35 | qfq | 15,056,537 | 70,818,036 | -1.27% |
| 2023-08-03 | 4.69 | 4.78 | 4.68 | 4.73 | 4.41 | qfq | 13,828,809 | 65,198,801 | 0.64% |
| 2023-08-02 | 4.72 | 4.74 | 4.68 | 4.70 | 4.38 | qfq | 13,608,269 | 64,082,096 | -0.63% |
| 2023-08-01 | 4.75 | 4.75 | 4.69 | 4.73 | 4.41 | qfq | 16,138,325 | 76,240,855 | -0.42% |
| 2023-07-31 | 4.71 | 4.76 | 4.69 | 4.75 | 4.43 | qfq | 25,281,041 | 119,513,916 | 1.28% |
| 2023-07-28 | 4.58 | 4.69 | 4.57 | 4.69 | 4.37 | qfq | 19,487,234 | 90,468,228 | 2.63% |
| 2023-07-27 | 4.57 | 4.60 | 4.55 | 4.57 | 4.26 | qfq | 10,974,539 | 50,246,425 | 0.22% |
| 2023-07-26 | 4.58 | 4.59 | 4.53 | 4.56 | 4.25 | qfq | 7,763,904 | 35,324,435 | -0.22% |
| 2023-07-25 | 4.56 | 4.58 | 4.54 | 4.57 | 4.26 | qfq | 11,870,820 | 54,223,664 | 0.88% |
| 2023-07-24 | 4.51 | 4.55 | 4.50 | 4.53 | 4.22 | qfq | 9,072,771 | 41,108,411 | 0.67% |
| 2023-07-21 | 4.50 | 4.53 | 4.47 | 4.50 | 4.19 | qfq | 7,395,253 | 33,271,395 | 0.00% |
| 2023-07-20 | 4.55 | 4.58 | 4.49 | 4.50 | 4.19 | qfq | 11,466,973 | 52,017,869 | -0.66% |
| 2023-07-19 | 4.52 | 4.54 | 4.49 | 4.53 | 4.22 | qfq | 9,786,135 | 44,217,496 | 0.44% |
| 2023-07-18 | 4.49 | 4.53 | 4.47 | 4.51 | 4.20 | qfq | 11,062,615 | 49,786,944 | 0.45% |
| 2023-07-17 | 4.49 | 4.50 | 4.44 | 4.49 | 4.18 | qfq | 8,870,123 | 39,675,034 | -0.22% |