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
山西焦化600740.SH
最近收盘价3.432026-07-17
最近交易日2026-07-17
成交量（股）34,355,500
成交额（元）120,473,330
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.53 | 3.59 | 3.42 | 3.43 | 3.43 | qfq | 34,355,500 | 120,473,330 | -2.00% |
| 2026-07-16 | 3.56 | 3.60 | 3.44 | 3.50 | 3.50 | qfq | 30,098,267 | 105,153,904 | -1.96% |
| 2026-07-15 | 3.45 | 3.60 | 3.43 | 3.57 | 3.57 | qfq | 43,921,181 | 155,609,653 | 2.59% |
| 2026-07-14 | 3.35 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 40,732,580 | 139,795,044 | 3.88% |
| 2026-07-13 | 3.37 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 31,946,075 | 106,423,863 | 0.30% |
| 2026-07-10 | 3.24 | 3.40 | 3.20 | 3.34 | 3.34 | qfq | 32,843,075 | 108,878,534 | 1.52% |
| 2026-07-09 | 3.32 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 26,190,342 | 86,796,439 | -1.50% |
| 2026-07-08 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | qfq | 30,151,269 | 100,773,801 | 1.21% |
| 2026-07-07 | 3.43 | 3.45 | 3.30 | 3.30 | 3.30 | qfq | 34,827,109 | 116,679,834 | -3.51% |
| 2026-07-06 | 3.30 | 3.44 | 3.28 | 3.42 | 3.42 | qfq | 38,777,555 | 130,279,566 | 3.01% |
| 2026-07-03 | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 21,510,809 | 71,203,616 | 0.91% |
| 2026-07-02 | 3.27 | 3.35 | 3.26 | 3.29 | 3.29 | qfq | 27,244,662 | 89,669,141 | 0.61% |
| 2026-07-01 | 3.18 | 3.31 | 3.17 | 3.27 | 3.27 | qfq | 28,133,193 | 91,594,799 | 2.51% |
| 2026-06-30 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 25,111,024 | 80,326,579 | -2.45% |
| 2026-06-29 | 3.23 | 3.29 | 3.15 | 3.27 | 3.27 | qfq | 27,972,576 | 90,389,946 | 1.55% |
| 2026-06-26 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 25,949,903 | 84,193,621 | -3.01% |
| 2026-06-25 | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 29,744,886 | 98,446,990 | -1.48% |
| 2026-06-24 | 3.53 | 3.54 | 3.33 | 3.37 | 3.37 | qfq | 41,845,919 | 141,886,379 | -3.71% |
| 2026-06-23 | 3.49 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 26,617,413 | 93,716,334 | -0.28% |
| 2026-06-22 | 3.46 | 3.52 | 3.37 | 3.51 | 3.51 | qfq | 32,760,017 | 112,687,223 | 2.03% |
| 2026-06-18 | 3.56 | 3.56 | 3.41 | 3.44 | 3.44 | qfq | 31,619,268 | 109,019,797 | -2.82% |
| 2026-06-17 | 3.67 | 3.68 | 3.53 | 3.54 | 3.54 | qfq | 37,294,924 | 132,948,563 | -3.80% |
| 2026-06-16 | 3.75 | 3.77 | 3.64 | 3.68 | 3.65 | qfq | 38,807,810 | 143,122,351 | -2.90% |
| 2026-06-15 | 3.79 | 3.87 | 3.73 | 3.79 | 3.76 | qfq | 41,631,409 | 157,728,775 | -0.79% |
| 2026-06-12 | 3.66 | 3.89 | 3.64 | 3.82 | 3.79 | qfq | 56,553,767 | 214,059,105 | 4.37% |
| 2026-06-11 | 3.64 | 3.72 | 3.63 | 3.66 | 3.64 | qfq | 38,447,380 | 141,368,297 | 1.10% |
| 2026-06-10 | 3.77 | 3.77 | 3.55 | 3.62 | 3.60 | qfq | 50,342,447 | 182,759,314 | -4.23% |
| 2026-06-09 | 3.88 | 3.90 | 3.72 | 3.78 | 3.75 | qfq | 50,092,402 | 189,333,144 | -3.57% |
| 2026-06-08 | 4.03 | 4.13 | 3.90 | 3.92 | 3.89 | qfq | 57,456,659 | 229,461,999 | -4.62% |
| 2026-06-05 | 4.10 | 4.19 | 4.08 | 4.11 | 4.08 | qfq | 52,477,520 | 216,739,052 | -0.96% |
| 2026-06-04 | 4.07 | 4.22 | 4.01 | 4.15 | 4.12 | qfq | 88,065,403 | 363,178,649 | 1.97% |
| 2026-06-03 | 3.98 | 4.10 | 3.90 | 4.07 | 4.04 | qfq | 69,281,667 | 277,013,948 | 0.99% |
| 2026-06-02 | 4.06 | 4.10 | 3.97 | 4.03 | 4.00 | qfq | 64,383,875 | 259,870,286 | 0.00% |
| 2026-06-01 | 3.85 | 4.05 | 3.84 | 4.03 | 4.00 | qfq | 66,033,607 | 262,648,913 | 4.68% |
| 2026-05-29 | 3.80 | 3.90 | 3.79 | 3.85 | 3.82 | qfq | 41,754,013 | 161,098,480 | 1.32% |
| 2026-05-28 | 3.76 | 3.85 | 3.73 | 3.80 | 3.77 | qfq | 35,607,701 | 135,608,148 | 1.33% |
| 2026-05-27 | 3.76 | 3.83 | 3.70 | 3.75 | 3.72 | qfq | 34,107,428 | 128,122,094 | -0.79% |
| 2026-05-26 | 3.82 | 3.88 | 3.76 | 3.78 | 3.75 | qfq | 39,795,551 | 151,385,827 | -1.56% |
| 2026-05-25 | 3.90 | 3.97 | 3.82 | 3.84 | 3.81 | qfq | 65,218,278 | 254,795,324 | 2.95% |
| 2026-05-22 | 3.73 | 3.76 | 3.67 | 3.73 | 3.70 | qfq | 28,246,305 | 104,855,116 | 0.54% |
| 2026-05-21 | 3.81 | 3.86 | 3.71 | 3.71 | 3.68 | qfq | 35,811,411 | 135,387,463 | -3.64% |
| 2026-05-20 | 3.92 | 3.96 | 3.82 | 3.85 | 3.82 | qfq | 34,426,328 | 132,979,381 | -2.28% |
| 2026-05-19 | 3.89 | 3.95 | 3.87 | 3.94 | 3.91 | qfq | 35,229,144 | 137,496,571 | 0.77% |
| 2026-05-18 | 3.88 | 3.92 | 3.81 | 3.91 | 3.88 | qfq | 40,435,189 | 156,135,675 | 1.56% |
| 2026-05-15 | 3.86 | 3.91 | 3.81 | 3.85 | 3.82 | qfq | 40,163,023 | 154,938,456 | -0.26% |
| 2026-05-14 | 3.94 | 3.96 | 3.86 | 3.86 | 3.83 | qfq | 43,726,516 | 170,582,735 | -2.03% |
| 2026-05-13 | 3.91 | 3.97 | 3.89 | 3.94 | 3.91 | qfq | 32,221,622 | 126,735,914 | 0.77% |
| 2026-05-12 | 3.99 | 4.01 | 3.89 | 3.91 | 3.88 | qfq | 42,971,818 | 168,997,862 | -2.01% |
| 2026-05-11 | 4.01 | 4.04 | 3.96 | 3.99 | 3.96 | qfq | 46,377,286 | 185,110,105 | -0.50% |
| 2026-05-08 | 4.05 | 4.08 | 3.98 | 4.01 | 3.98 | qfq | 49,711,253 | 199,387,224 | -0.74% |
| 2026-05-07 | 4.27 | 4.28 | 4.03 | 4.04 | 4.01 | qfq | 90,532,581 | 370,110,310 | -6.05% |
| 2026-05-06 | 4.30 | 4.31 | 4.21 | 4.30 | 4.27 | qfq | 47,419,544 | 202,157,107 | 0.00% |
| 2026-04-30 | 4.40 | 4.47 | 4.25 | 4.30 | 4.27 | qfq | 49,800,297 | 214,879,743 | -2.05% |
| 2026-04-29 | 4.28 | 4.41 | 4.24 | 4.39 | 4.36 | qfq | 52,266,036 | 227,996,553 | 2.33% |
| 2026-04-28 | 4.19 | 4.30 | 4.17 | 4.29 | 4.26 | qfq | 50,581,747 | 214,961,487 | 1.90% |
| 2026-04-27 | 4.17 | 4.25 | 4.12 | 4.21 | 4.18 | qfq | 38,264,856 | 160,583,083 | 0.00% |
| 2026-04-24 | 4.21 | 4.29 | 4.16 | 4.21 | 4.18 | qfq | 43,784,519 | 184,788,372 | 0.00% |
| 2026-04-23 | 4.13 | 4.25 | 4.10 | 4.21 | 4.18 | qfq | 49,960,774 | 209,432,627 | 1.69% |
| 2026-04-22 | 4.13 | 4.19 | 4.11 | 4.14 | 4.11 | qfq | 40,175,774 | 166,630,857 | 0.49% |
| 2026-04-21 | 4.17 | 4.21 | 4.05 | 4.12 | 4.09 | qfq | 61,296,670 | 251,942,225 | -1.90% |
| 2026-04-20 | 4.15 | 4.21 | 4.11 | 4.20 | 4.17 | qfq | 34,224,084 | 142,752,271 | 1.20% |
| 2026-04-17 | 4.24 | 4.27 | 4.13 | 4.15 | 4.12 | qfq | 37,125,534 | 154,734,442 | -2.35% |
| 2026-04-16 | 4.19 | 4.26 | 4.17 | 4.25 | 4.22 | qfq | 29,441,992 | 124,444,722 | 1.19% |
| 2026-04-15 | 4.20 | 4.24 | 4.14 | 4.20 | 4.17 | qfq | 34,096,789 | 142,927,591 | -0.24% |
| 2026-04-14 | 4.26 | 4.28 | 4.18 | 4.21 | 4.18 | qfq | 36,046,881 | 151,782,832 | -1.86% |
| 2026-04-13 | 4.30 | 4.34 | 4.21 | 4.29 | 4.26 | qfq | 42,562,760 | 181,784,539 | 0.23% |
| 2026-04-10 | 4.30 | 4.33 | 4.27 | 4.28 | 4.25 | qfq | 32,386,356 | 139,214,155 | -0.93% |
| 2026-04-09 | 4.34 | 4.36 | 4.26 | 4.32 | 4.29 | qfq | 42,898,251 | 185,107,712 | 0.00% |
| 2026-04-08 | 4.21 | 4.33 | 4.20 | 4.32 | 4.29 | qfq | 55,227,536 | 236,118,874 | -0.69% |
| 2026-04-07 | 4.13 | 4.37 | 4.10 | 4.35 | 4.32 | qfq | 54,314,228 | 232,084,211 | 4.82% |
| 2026-04-03 | 4.38 | 4.39 | 4.12 | 4.15 | 4.12 | qfq | 54,984,470 | 230,371,985 | -5.25% |
| 2026-04-02 | 4.36 | 4.43 | 4.32 | 4.38 | 4.35 | qfq | 49,810,473 | 218,126,212 | 0.69% |
| 2026-04-01 | 4.34 | 4.39 | 4.25 | 4.35 | 4.32 | qfq | 54,135,020 | 235,033,699 | 0.23% |
| 2026-03-31 | 4.57 | 4.64 | 4.33 | 4.34 | 4.31 | qfq | 99,559,979 | 443,231,708 | -6.47% |
| 2026-03-30 | 4.81 | 4.86 | 4.58 | 4.64 | 4.61 | qfq | 88,330,340 | 415,625,473 | -1.90% |
| 2026-03-27 | 4.64 | 4.80 | 4.60 | 4.73 | 4.70 | qfq | 85,500,774 | 403,936,942 | 1.94% |
| 2026-03-26 | 4.68 | 4.73 | 4.55 | 4.64 | 4.61 | qfq | 74,634,840 | 346,143,703 | -1.28% |
| 2026-03-25 | 4.56 | 4.76 | 4.46 | 4.70 | 4.67 | qfq | 101,722,690 | 470,959,986 | 0.21% |
| 2026-03-24 | 4.57 | 4.74 | 4.53 | 4.69 | 4.66 | qfq | 119,054,529 | 553,100,237 | -0.21% |
| 2026-03-23 | 4.69 | 4.89 | 4.60 | 4.70 | 4.67 | qfq | 184,890,580 | 878,324,051 | 4.44% |
| 2026-03-20 | 4.50 | 4.63 | 4.42 | 4.50 | 4.47 | qfq | 89,388,503 | 404,985,732 | -2.17% |
| 2026-03-19 | 4.72 | 4.80 | 4.57 | 4.60 | 4.57 | qfq | 103,138,336 | 483,323,559 | -0.22% |
| 2026-03-18 | 4.75 | 4.83 | 4.56 | 4.61 | 4.58 | qfq | 76,812,792 | 358,099,679 | -3.15% |
| 2026-03-17 | 4.78 | 4.96 | 4.74 | 4.76 | 4.73 | qfq | 84,164,939 | 405,158,622 | -1.24% |
| 2026-03-16 | 5.06 | 5.15 | 4.82 | 4.82 | 4.79 | qfq | 91,301,295 | 451,199,709 | -3.79% |
| 2026-03-13 | 4.99 | 5.20 | 4.99 | 5.01 | 4.98 | qfq | 130,688,951 | 661,948,246 | 0.20% |
| 2026-03-12 | 4.88 | 5.12 | 4.84 | 5.00 | 4.97 | qfq | 189,541,116 | 951,045,436 | 3.73% |
| 2026-03-11 | 4.67 | 4.85 | 4.59 | 4.82 | 4.79 | qfq | 104,193,189 | 491,660,575 | 2.99% |
| 2026-03-10 | 4.68 | 4.92 | 4.66 | 4.68 | 4.65 | qfq | 121,686,396 | 578,868,991 | -4.68% |
| 2026-03-09 | 5.08 | 5.17 | 4.87 | 4.91 | 4.88 | qfq | 172,213,998 | 863,854,009 | 2.08% |
| 2026-03-06 | 4.71 | 4.85 | 4.61 | 4.81 | 4.78 | qfq | 86,122,945 | 408,612,014 | 0.00% |
| 2026-03-05 | 4.77 | 4.86 | 4.61 | 4.81 | 4.78 | qfq | 118,322,845 | 561,145,763 | -1.23% |
| 2026-03-04 | 5.10 | 5.10 | 4.65 | 4.87 | 4.84 | qfq | 168,481,409 | 813,791,019 | -5.80% |
| 2026-03-03 | 5.10 | 5.46 | 4.86 | 5.17 | 5.13 | qfq | 265,900,465 | 1,371,910,272 | 4.23% |
| 2026-03-02 | 5.18 | 5.25 | 4.87 | 4.96 | 4.93 | qfq | 150,847,009 | 752,936,068 | -1.20% |
| 2026-02-27 | 4.68 | 5.15 | 4.67 | 5.02 | 4.99 | qfq | 144,460,444 | 714,648,977 | 6.36% |
| 2026-02-26 | 4.84 | 4.88 | 4.69 | 4.72 | 4.69 | qfq | 72,377,444 | 344,339,467 | -2.07% |
| 2026-02-25 | 4.70 | 5.01 | 4.66 | 4.82 | 4.79 | qfq | 117,732,479 | 569,186,727 | 2.12% |
| 2026-02-24 | 4.55 | 4.75 | 4.52 | 4.72 | 4.69 | qfq | 99,663,820 | 466,061,881 | 4.89% |
| 2026-02-13 | 4.69 | 4.69 | 4.50 | 4.50 | 4.47 | qfq | 86,035,972 | 392,472,124 | -2.39% |
| 2026-02-12 | 4.82 | 4.91 | 4.61 | 4.61 | 4.58 | qfq | 157,816,753 | 741,424,587 | -4.16% |
| 2026-02-11 | 4.44 | 4.91 | 4.34 | 4.81 | 4.78 | qfq | 211,267,262 | 990,508,400 | 7.85% |
| 2026-02-10 | 4.57 | 4.57 | 4.38 | 4.46 | 4.43 | qfq | 90,475,367 | 402,717,649 | -3.25% |
| 2026-02-09 | 4.60 | 4.66 | 4.55 | 4.61 | 4.58 | qfq | 91,377,305 | 420,244,584 | -0.22% |
| 2026-02-06 | 4.66 | 4.70 | 4.55 | 4.62 | 4.59 | qfq | 127,033,847 | 587,177,070 | -0.86% |
| 2026-02-05 | 4.78 | 4.91 | 4.62 | 4.66 | 4.63 | qfq | 209,946,784 | 987,169,240 | -4.12% |
| 2026-02-04 | 4.42 | 4.86 | 4.37 | 4.86 | 4.83 | qfq | 222,364,579 | 1,057,099,353 | 9.95% |
| 2026-02-03 | 4.49 | 4.58 | 4.38 | 4.42 | 4.39 | qfq | 80,180,168 | 358,049,321 | 0.00% |
| 2026-02-02 | 4.40 | 4.64 | 4.40 | 4.42 | 4.39 | qfq | 149,997,879 | 677,132,356 | -4.74% |
| 2026-01-30 | 4.74 | 5.09 | 4.61 | 4.64 | 4.61 | qfq | 212,995,350 | 1,028,125,700 | -2.32% |
| 2026-01-29 | 4.40 | 4.84 | 4.37 | 4.75 | 4.72 | qfq | 247,948,266 | 1,169,860,777 | 7.95% |
| 2026-01-28 | 4.12 | 4.40 | 4.07 | 4.40 | 4.37 | qfq | 110,988,193 | 473,754,314 | 10.00% |
| 2026-01-27 | 4.12 | 4.13 | 3.96 | 4.00 | 3.97 | qfq | 29,014,960 | 116,432,289 | -3.38% |
| 2026-01-26 | 4.10 | 4.15 | 4.07 | 4.14 | 4.11 | qfq | 28,104,843 | 115,592,402 | 0.98% |
| 2026-01-23 | 4.10 | 4.11 | 4.06 | 4.10 | 4.07 | qfq | 25,649,374 | 104,763,627 | 0.00% |
| 2026-01-22 | 4.00 | 4.12 | 3.98 | 4.10 | 4.07 | qfq | 36,438,496 | 148,249,729 | 2.76% |
| 2026-01-21 | 4.00 | 4.01 | 3.96 | 3.99 | 3.96 | qfq | 23,139,863 | 92,256,891 | -0.75% |
| 2026-01-20 | 4.00 | 4.04 | 3.99 | 4.02 | 3.99 | qfq | 28,550,070 | 114,547,269 | 0.25% |
| 2026-01-19 | 3.95 | 4.02 | 3.95 | 4.01 | 3.98 | qfq | 27,235,974 | 108,806,016 | 1.26% |
| 2026-01-16 | 3.95 | 3.97 | 3.93 | 3.96 | 3.93 | qfq | 24,966,634 | 98,494,618 | 0.25% |
| 2026-01-15 | 3.91 | 3.95 | 3.90 | 3.95 | 3.92 | qfq | 24,358,801 | 95,770,262 | 0.77% |
| 2026-01-14 | 3.95 | 3.97 | 3.88 | 3.92 | 3.89 | qfq | 30,679,659 | 120,687,480 | -0.76% |
| 2026-01-13 | 4.00 | 4.00 | 3.93 | 3.95 | 3.92 | qfq | 30,466,583 | 120,677,305 | -1.50% |
| 2026-01-12 | 4.01 | 4.03 | 3.95 | 4.01 | 3.98 | qfq | 29,538,979 | 117,786,820 | 0.50% |
| 2026-01-09 | 3.98 | 4.03 | 3.95 | 3.99 | 3.96 | qfq | 33,691,303 | 134,787,729 | -0.25% |
| 2026-01-08 | 4.02 | 4.07 | 3.97 | 4.00 | 3.97 | qfq | 43,438,992 | 174,163,593 | -1.72% |
| 2026-01-07 | 3.89 | 4.07 | 3.86 | 4.07 | 4.04 | qfq | 72,504,621 | 287,917,323 | 5.99% |
| 2026-01-06 | 3.78 | 3.85 | 3.77 | 3.84 | 3.81 | qfq | 19,053,866 | 72,820,828 | 1.59% |
| 2026-01-05 | 3.77 | 3.79 | 3.76 | 3.78 | 3.75 | qfq | 16,527,286 | 62,310,825 | 0.53% |
| 2025-12-31 | 3.79 | 3.80 | 3.75 | 3.76 | 3.73 | qfq | 12,757,355 | 48,060,642 | -0.79% |
| 2025-12-30 | 3.80 | 3.83 | 3.75 | 3.79 | 3.76 | qfq | 11,387,467 | 43,169,328 | -0.26% |
| 2025-12-29 | 3.84 | 3.86 | 3.80 | 3.80 | 3.77 | qfq | 11,763,509 | 45,018,773 | -0.78% |
| 2025-12-26 | 3.83 | 3.86 | 3.82 | 3.83 | 3.80 | qfq | 14,776,058 | 56,723,012 | 0.00% |
| 2025-12-25 | 3.81 | 3.84 | 3.79 | 3.83 | 3.80 | qfq | 10,126,638 | 38,683,317 | 0.26% |
| 2025-12-24 | 3.81 | 3.83 | 3.77 | 3.82 | 3.79 | qfq | 12,050,972 | 45,777,023 | 0.53% |
| 2025-12-23 | 3.85 | 3.85 | 3.79 | 3.80 | 3.77 | qfq | 10,452,313 | 39,882,997 | -1.04% |
| 2025-12-22 | 3.84 | 3.87 | 3.83 | 3.84 | 3.81 | qfq | 14,304,940 | 55,082,734 | -0.26% |
| 2025-12-19 | 3.82 | 3.85 | 3.79 | 3.85 | 3.82 | qfq | 17,554,854 | 67,110,692 | 0.26% |
| 2025-12-18 | 3.79 | 3.84 | 3.76 | 3.84 | 3.81 | qfq | 18,843,324 | 71,577,705 | 2.40% |
| 2025-12-17 | 3.75 | 3.77 | 3.70 | 3.75 | 3.72 | qfq | 14,749,458 | 54,973,077 | 0.00% |
| 2025-12-16 | 3.81 | 3.81 | 3.73 | 3.75 | 3.72 | qfq | 14,760,269 | 55,421,289 | -1.57% |
| 2025-12-15 | 3.78 | 3.85 | 3.76 | 3.81 | 3.78 | qfq | 11,310,067 | 43,243,786 | 0.26% |
| 2025-12-12 | 3.78 | 3.82 | 3.77 | 3.80 | 3.77 | qfq | 15,527,465 | 59,008,357 | 0.53% |
| 2025-12-11 | 3.89 | 3.89 | 3.77 | 3.78 | 3.75 | qfq | 22,238,927 | 84,880,369 | -2.58% |
| 2025-12-10 | 3.87 | 3.89 | 3.85 | 3.88 | 3.85 | qfq | 14,755,657 | 57,164,540 | 0.26% |
| 2025-12-09 | 3.93 | 3.94 | 3.86 | 3.87 | 3.84 | qfq | 22,737,456 | 88,339,108 | -1.78% |
| 2025-12-08 | 3.96 | 3.97 | 3.93 | 3.94 | 3.91 | qfq | 23,718,355 | 93,603,036 | -1.25% |
| 2025-12-05 | 3.99 | 4.00 | 3.93 | 3.99 | 3.96 | qfq | 19,111,412 | 75,747,899 | 0.00% |
| 2025-12-04 | 4.07 | 4.07 | 3.97 | 3.99 | 3.96 | qfq | 25,097,621 | 100,292,445 | -1.97% |
| 2025-12-03 | 4.01 | 4.09 | 3.98 | 4.07 | 4.04 | qfq | 35,411,476 | 143,112,493 | 1.24% |
| 2025-12-02 | 4.01 | 4.03 | 3.96 | 4.02 | 3.99 | qfq | 21,534,689 | 86,166,881 | 0.25% |
| 2025-12-01 | 4.01 | 4.03 | 3.99 | 4.01 | 3.98 | qfq | 20,826,326 | 83,426,659 | 0.00% |
| 2025-11-28 | 3.97 | 4.02 | 3.96 | 4.01 | 3.98 | qfq | 16,287,249 | 65,042,794 | 0.75% |
| 2025-11-27 | 4.00 | 4.01 | 3.98 | 3.98 | 3.95 | qfq | 16,406,729 | 65,572,529 | -0.50% |
| 2025-11-26 | 4.00 | 4.03 | 3.97 | 4.00 | 3.97 | qfq | 18,072,826 | 72,435,667 | -0.25% |
| 2025-11-25 | 3.97 | 4.03 | 3.95 | 4.01 | 3.98 | qfq | 20,423,448 | 81,635,944 | 1.01% |
| 2025-11-24 | 3.98 | 4.02 | 3.93 | 3.97 | 3.94 | qfq | 20,430,868 | 81,044,814 | 0.00% |
| 2025-11-21 | 4.15 | 4.18 | 3.96 | 3.97 | 3.94 | qfq | 39,024,957 | 158,160,605 | -4.80% |
| 2025-11-20 | 4.21 | 4.24 | 4.17 | 4.17 | 4.14 | qfq | 26,599,105 | 111,707,288 | -1.18% |
| 2025-11-19 | 4.28 | 4.33 | 4.20 | 4.22 | 4.19 | qfq | 32,871,145 | 139,069,995 | -1.86% |
| 2025-11-18 | 4.55 | 4.55 | 4.27 | 4.30 | 4.27 | qfq | 71,988,593 | 313,629,308 | -6.32% |
| 2025-11-17 | 4.49 | 4.65 | 4.47 | 4.59 | 4.56 | qfq | 70,106,581 | 319,387,529 | 1.32% |
| 2025-11-14 | 4.51 | 4.57 | 4.45 | 4.53 | 4.50 | qfq | 48,483,620 | 218,221,887 | 0.44% |
| 2025-11-13 | 4.35 | 4.53 | 4.35 | 4.51 | 4.48 | qfq | 67,263,895 | 300,583,634 | 3.20% |
| 2025-11-12 | 4.41 | 4.46 | 4.35 | 4.37 | 4.34 | qfq | 38,977,716 | 170,708,281 | -2.02% |
| 2025-11-11 | 4.40 | 4.47 | 4.33 | 4.46 | 4.43 | qfq | 49,387,185 | 217,221,356 | 0.68% |
| 2025-11-10 | 4.45 | 4.49 | 4.40 | 4.43 | 4.40 | qfq | 50,285,888 | 223,516,913 | 0.00% |
| 2025-11-07 | 4.41 | 4.49 | 4.36 | 4.43 | 4.40 | qfq | 59,894,779 | 263,963,605 | -0.67% |
| 2025-11-06 | 4.39 | 4.52 | 4.36 | 4.46 | 4.43 | qfq | 72,650,985 | 324,077,046 | 1.59% |
| 2025-11-05 | 4.28 | 4.49 | 4.27 | 4.39 | 4.36 | qfq | 73,664,865 | 324,990,477 | 1.86% |
| 2025-11-04 | 4.30 | 4.38 | 4.28 | 4.31 | 4.28 | qfq | 38,338,725 | 165,796,137 | -0.69% |
| 2025-11-03 | 4.27 | 4.38 | 4.24 | 4.34 | 4.31 | qfq | 52,546,581 | 227,142,376 | 1.64% |
| 2025-10-31 | 4.26 | 4.31 | 4.24 | 4.27 | 4.24 | qfq | 40,916,570 | 174,812,119 | -0.47% |
| 2025-10-30 | 4.43 | 4.46 | 4.28 | 4.29 | 4.26 | qfq | 75,144,025 | 326,652,502 | -3.60% |
| 2025-10-29 | 4.29 | 4.56 | 4.27 | 4.45 | 4.42 | qfq | 104,763,420 | 462,481,215 | 2.30% |
| 2025-10-28 | 4.23 | 4.37 | 4.17 | 4.35 | 4.32 | qfq | 86,423,557 | 367,729,918 | 1.40% |
| 2025-10-27 | 4.30 | 4.36 | 4.16 | 4.29 | 4.26 | qfq | 89,261,423 | 381,374,829 | 0.94% |
| 2025-10-24 | 4.48 | 4.48 | 4.25 | 4.25 | 4.22 | qfq | 143,979,182 | 622,516,508 | -7.41% |
| 2025-10-23 | 4.17 | 4.59 | 4.16 | 4.59 | 4.56 | qfq | 174,283,391 | 778,676,532 | 10.07% |
| 2025-10-22 | 4.22 | 4.26 | 4.14 | 4.17 | 4.14 | qfq | 43,421,832 | 181,335,138 | -1.65% |
| 2025-10-21 | 4.30 | 4.30 | 4.11 | 4.24 | 4.21 | qfq | 69,479,447 | 292,839,391 | -2.30% |
| 2025-10-20 | 4.20 | 4.34 | 4.17 | 4.34 | 4.31 | qfq | 80,365,535 | 342,977,264 | 4.58% |
| 2025-10-17 | 4.15 | 4.25 | 4.14 | 4.15 | 4.12 | qfq | 47,580,021 | 199,881,081 | -0.72% |
| 2025-10-16 | 4.10 | 4.21 | 4.10 | 4.18 | 4.15 | qfq | 52,160,980 | 217,052,882 | 1.70% |
| 2025-10-15 | 4.15 | 4.16 | 4.10 | 4.11 | 4.08 | qfq | 30,194,651 | 124,465,094 | -0.72% |
| 2025-10-14 | 4.09 | 4.17 | 4.08 | 4.14 | 4.11 | qfq | 39,836,840 | 164,829,286 | 0.98% |
| 2025-10-13 | 4.05 | 4.11 | 4.02 | 4.10 | 4.07 | qfq | 36,241,644 | 147,391,227 | -0.73% |
| 2025-10-10 | 4.06 | 4.18 | 4.01 | 4.13 | 4.10 | qfq | 51,457,640 | 211,948,467 | 1.47% |
| 2025-10-09 | 3.89 | 4.07 | 3.88 | 4.07 | 4.04 | qfq | 33,845,329 | 135,055,639 | 4.63% |
| 2025-09-30 | 3.87 | 3.93 | 3.86 | 3.89 | 3.86 | qfq | 13,183,618 | 51,367,105 | 0.00% |
| 2025-09-29 | 3.90 | 3.91 | 3.82 | 3.89 | 3.86 | qfq | 21,093,739 | 81,562,662 | -1.02% |
| 2025-09-26 | 3.93 | 3.97 | 3.91 | 3.93 | 3.90 | qfq | 18,787,477 | 74,044,048 | 0.00% |
| 2025-09-25 | 3.94 | 3.96 | 3.88 | 3.93 | 3.90 | qfq | 19,068,824 | 74,690,271 | -0.51% |
| 2025-09-24 | 3.91 | 3.96 | 3.89 | 3.95 | 3.92 | qfq | 15,855,671 | 62,174,037 | 0.77% |
| 2025-09-23 | 3.97 | 3.97 | 3.84 | 3.92 | 3.89 | qfq | 25,021,001 | 97,467,894 | -1.51% |
| 2025-09-22 | 4.03 | 4.05 | 3.95 | 3.98 | 3.95 | qfq | 20,356,790 | 80,904,614 | -1.49% |
| 2025-09-19 | 4.01 | 4.06 | 3.97 | 4.04 | 4.01 | qfq | 26,080,121 | 104,947,733 | 0.75% |
| 2025-09-18 | 4.08 | 4.12 | 3.98 | 4.01 | 3.98 | qfq | 36,022,802 | 146,295,880 | -1.96% |
| 2025-09-17 | 4.06 | 4.11 | 4.02 | 4.09 | 4.06 | qfq | 34,970,985 | 142,353,191 | 0.25% |
| 2025-09-16 | 4.10 | 4.17 | 4.06 | 4.08 | 4.05 | qfq | 49,449,702 | 202,901,566 | 1.24% |
| 2025-09-15 | 3.94 | 4.06 | 3.91 | 4.03 | 4.00 | qfq | 35,989,561 | 143,843,841 | 2.03% |
| 2025-09-12 | 3.89 | 3.97 | 3.87 | 3.95 | 3.92 | qfq | 24,663,587 | 96,793,789 | 1.28% |
| 2025-09-11 | 3.89 | 3.90 | 3.86 | 3.90 | 3.87 | qfq | 18,276,873 | 70,904,241 | 0.26% |
| 2025-09-10 | 3.91 | 3.92 | 3.87 | 3.89 | 3.86 | qfq | 17,057,263 | 66,385,770 | -0.51% |
| 2025-09-09 | 3.92 | 3.96 | 3.90 | 3.91 | 3.88 | qfq | 15,413,740 | 60,553,112 | -0.26% |
| 2025-09-08 | 3.91 | 3.93 | 3.88 | 3.92 | 3.89 | qfq | 18,049,294 | 70,509,603 | -0.51% |
| 2025-09-05 | 3.89 | 3.95 | 3.85 | 3.94 | 3.91 | qfq | 16,736,279 | 65,205,149 | 1.55% |
| 2025-09-04 | 3.84 | 3.89 | 3.82 | 3.88 | 3.85 | qfq | 15,996,652 | 61,696,511 | 0.52% |
| 2025-09-03 | 3.93 | 3.95 | 3.85 | 3.86 | 3.83 | qfq | 17,479,097 | 67,950,126 | -1.78% |
| 2025-09-02 | 3.96 | 3.96 | 3.90 | 3.93 | 3.90 | qfq | 17,048,121 | 66,806,316 | -0.51% |
| 2025-09-01 | 3.94 | 3.97 | 3.89 | 3.95 | 3.92 | qfq | 16,350,002 | 64,429,866 | 0.51% |
| 2025-08-29 | 3.97 | 4.00 | 3.91 | 3.93 | 3.90 | qfq | 23,767,262 | 93,939,227 | -1.01% |
| 2025-08-28 | 3.98 | 4.01 | 3.90 | 3.97 | 3.94 | qfq | 26,460,454 | 104,716,561 | -0.25% |
| 2025-08-27 | 4.15 | 4.15 | 3.98 | 3.98 | 3.95 | qfq | 47,041,549 | 190,554,606 | -4.56% |
| 2025-08-26 | 4.15 | 4.25 | 4.13 | 4.17 | 4.14 | qfq | 58,398,814 | 244,299,099 | 2.21% |
| 2025-08-25 | 4.01 | 4.11 | 4.00 | 4.08 | 4.05 | qfq | 38,279,416 | 155,748,226 | 2.26% |
| 2025-08-22 | 4.00 | 4.02 | 3.94 | 3.99 | 3.96 | qfq | 24,693,454 | 98,107,232 | -0.75% |
| 2025-08-21 | 4.00 | 4.04 | 3.99 | 4.02 | 3.99 | qfq | 19,449,300 | 77,994,467 | 0.50% |
| 2025-08-20 | 3.96 | 4.01 | 3.95 | 4.00 | 3.97 | qfq | 15,716,697 | 62,555,172 | 0.50% |
| 2025-08-19 | 3.96 | 3.99 | 3.94 | 3.98 | 3.95 | qfq | 15,522,732 | 61,703,424 | 0.25% |
| 2025-08-18 | 4.02 | 4.04 | 3.96 | 3.97 | 3.94 | qfq | 27,994,724 | 111,644,217 | -1.00% |
| 2025-08-15 | 3.98 | 4.02 | 3.98 | 4.01 | 3.98 | qfq | 17,649,733 | 70,555,702 | 0.75% |
| 2025-08-14 | 4.06 | 4.07 | 3.98 | 3.98 | 3.95 | qfq | 24,361,874 | 97,811,418 | -2.45% |
| 2025-08-13 | 4.11 | 4.12 | 4.06 | 4.08 | 4.05 | qfq | 21,338,591 | 87,156,691 | -0.97% |
| 2025-08-12 | 4.10 | 4.14 | 4.07 | 4.12 | 4.09 | qfq | 24,027,752 | 98,585,102 | 0.98% |
| 2025-08-11 | 4.06 | 4.09 | 4.04 | 4.08 | 4.05 | qfq | 19,838,775 | 80,624,946 | 0.74% |
| 2025-08-08 | 4.03 | 4.07 | 4.01 | 4.05 | 4.02 | qfq | 16,712,123 | 67,456,875 | 0.00% |
| 2025-08-07 | 4.09 | 4.09 | 4.00 | 4.05 | 4.02 | qfq | 23,108,362 | 93,458,681 | -0.98% |
| 2025-08-06 | 4.00 | 4.13 | 3.99 | 4.09 | 4.06 | qfq | 39,095,121 | 159,861,730 | 1.49% |
| 2025-08-05 | 3.93 | 4.03 | 3.92 | 4.03 | 4.00 | qfq | 25,380,912 | 100,705,986 | 2.28% |
| 2025-08-04 | 3.91 | 3.96 | 3.89 | 3.94 | 3.91 | qfq | 16,719,330 | 65,603,715 | 0.25% |
| 2025-08-01 | 3.91 | 3.96 | 3.90 | 3.93 | 3.90 | qfq | 16,724,972 | 65,714,497 | 0.77% |
| 2025-07-31 | 4.02 | 4.02 | 3.89 | 3.90 | 3.87 | qfq | 36,482,672 | 143,257,215 | -3.23% |
| 2025-07-30 | 4.12 | 4.14 | 4.03 | 4.03 | 4.00 | qfq | 30,034,017 | 122,663,219 | -0.98% |
| 2025-07-29 | 4.02 | 4.07 | 3.97 | 4.07 | 4.04 | qfq | 30,087,104 | 120,761,777 | 0.99% |
| 2025-07-28 | 4.06 | 4.10 | 4.01 | 4.03 | 4.00 | qfq | 42,314,322 | 171,052,342 | -3.82% |
| 2025-07-25 | 4.25 | 4.32 | 4.16 | 4.19 | 4.16 | qfq | 49,517,718 | 208,406,869 | -1.41% |
| 2025-07-24 | 4.17 | 4.27 | 4.06 | 4.25 | 4.22 | qfq | 60,632,332 | 253,455,760 | 2.41% |
| 2025-07-23 | 4.39 | 4.42 | 4.14 | 4.15 | 4.12 | qfq | 86,361,602 | 366,875,882 | -2.81% |
| 2025-07-22 | 4.08 | 4.33 | 4.00 | 4.27 | 4.24 | qfq | 97,845,887 | 408,840,471 | 6.22% |
| 2025-07-21 | 3.94 | 4.05 | 3.93 | 4.02 | 3.99 | qfq | 42,630,177 | 171,128,646 | 2.81% |
| 2025-07-18 | 3.86 | 3.96 | 3.86 | 3.91 | 3.88 | qfq | 26,913,791 | 105,566,625 | 1.56% |
| 2025-07-17 | 3.82 | 3.86 | 3.80 | 3.85 | 3.82 | qfq | 19,403,682 | 74,334,790 | 1.32% |
| 2025-07-16 | 3.82 | 3.84 | 3.77 | 3.80 | 3.77 | qfq | 17,841,231 | 67,742,512 | -0.78% |
| 2025-07-15 | 3.96 | 3.97 | 3.81 | 3.83 | 3.80 | qfq | 33,204,905 | 128,521,612 | -3.77% |
| 2025-07-14 | 4.02 | 4.04 | 3.95 | 3.98 | 3.95 | qfq | 38,749,980 | 154,844,878 | -1.00% |
| 2025-07-11 | 3.99 | 4.08 | 3.89 | 4.02 | 3.99 | qfq | 51,060,511 | 202,803,183 | 1.77% |
| 2025-07-10 | 3.84 | 3.98 | 3.84 | 3.95 | 3.92 | qfq | 43,349,285 | 169,632,547 | 2.60% |
| 2025-07-09 | 3.81 | 3.88 | 3.80 | 3.85 | 3.82 | qfq | 31,598,563 | 121,351,440 | 1.32% |
| 2025-07-08 | 3.75 | 3.80 | 3.74 | 3.80 | 3.77 | qfq | 16,000,729 | 60,334,906 | 1.06% |
| 2025-07-07 | 3.74 | 3.78 | 3.74 | 3.76 | 3.73 | qfq | 11,010,357 | 41,365,075 | 0.00% |
| 2025-07-04 | 3.78 | 3.82 | 3.75 | 3.76 | 3.73 | qfq | 16,628,449 | 62,904,965 | -0.79% |
| 2025-07-03 | 3.78 | 3.84 | 3.75 | 3.79 | 3.76 | qfq | 17,437,229 | 66,014,929 | -0.26% |
| 2025-07-02 | 3.70 | 3.80 | 3.68 | 3.80 | 3.77 | qfq | 31,636,559 | 119,000,699 | 2.70% |
| 2025-07-01 | 3.71 | 3.72 | 3.67 | 3.70 | 3.67 | qfq | 10,961,725 | 40,450,131 | -0.27% |
| 2025-06-30 | 3.73 | 3.75 | 3.70 | 3.71 | 3.68 | qfq | 10,519,821 | 39,098,892 | -0.54% |
| 2025-06-27 | 3.69 | 3.79 | 3.68 | 3.73 | 3.70 | qfq | 24,253,450 | 90,405,504 | 2.47% |
| 2025-06-26 | 3.65 | 3.70 | 3.63 | 3.64 | 3.62 | qfq | 11,735,551 | 42,912,664 | -0.55% |
| 2025-06-25 | 3.64 | 3.66 | 3.61 | 3.66 | 3.64 | qfq | 12,721,593 | 46,217,519 | 0.55% |
| 2025-06-24 | 3.63 | 3.65 | 3.59 | 3.64 | 3.62 | qfq | 15,189,526 | 55,067,187 | -0.27% |
| 2025-06-23 | 3.58 | 3.66 | 3.56 | 3.65 | 3.63 | qfq | 15,384,516 | 55,833,311 | 1.96% |
| 2025-06-20 | 3.59 | 3.63 | 3.57 | 3.58 | 3.56 | qfq | 11,646,970 | 41,987,022 | -0.28% |
| 2025-06-19 | 3.64 | 3.66 | 3.53 | 3.59 | 3.57 | qfq | 18,511,325 | 66,326,907 | -2.18% |
| 2025-06-18 | 3.74 | 3.76 | 3.66 | 3.67 | 3.63 | qfq | 14,826,268 | 54,844,480 | -1.61% |
| 2025-06-17 | 3.71 | 3.75 | 3.66 | 3.73 | 3.68 | qfq | 23,967,308 | 88,895,647 | 0.54% |
| 2025-06-16 | 3.71 | 3.80 | 3.67 | 3.71 | 3.66 | qfq | 33,408,854 | 124,304,150 | 2.20% |
| 2025-06-13 | 3.61 | 3.66 | 3.59 | 3.63 | 3.59 | qfq | 20,791,937 | 75,576,295 | 0.83% |
| 2025-06-12 | 3.61 | 3.62 | 3.58 | 3.60 | 3.56 | qfq | 10,083,031 | 36,302,240 | -0.55% |
| 2025-06-11 | 3.60 | 3.65 | 3.60 | 3.62 | 3.58 | qfq | 11,300,723 | 41,021,094 | 0.56% |
| 2025-06-10 | 3.62 | 3.64 | 3.58 | 3.60 | 3.56 | qfq | 10,739,385 | 38,761,438 | -0.83% |
| 2025-06-09 | 3.59 | 3.63 | 3.57 | 3.63 | 3.59 | qfq | 10,280,186 | 37,127,512 | 0.55% |
| 2025-06-06 | 3.62 | 3.65 | 3.59 | 3.61 | 3.57 | qfq | 13,483,133 | 48,822,039 | 0.56% |
| 2025-06-05 | 3.62 | 3.64 | 3.57 | 3.59 | 3.55 | qfq | 15,606,708 | 56,056,401 | -1.10% |
| 2025-06-04 | 3.55 | 3.64 | 3.53 | 3.63 | 3.59 | qfq | 21,948,911 | 78,922,348 | 2.83% |
| 2025-06-03 | 3.53 | 3.56 | 3.52 | 3.53 | 3.49 | qfq | 9,771,462 | 34,526,022 | 0.00% |
| 2025-05-30 | 3.58 | 3.59 | 3.52 | 3.53 | 3.49 | qfq | 9,972,800 | 35,345,971 | -1.40% |
| 2025-05-29 | 3.55 | 3.60 | 3.54 | 3.58 | 3.54 | qfq | 7,970,800 | 28,519,256 | 0.56% |
| 2025-05-28 | 3.55 | 3.58 | 3.54 | 3.56 | 3.52 | qfq | 9,238,256 | 32,866,300 | 0.28% |
| 2025-05-27 | 3.53 | 3.56 | 3.50 | 3.55 | 3.51 | qfq | 13,470,530 | 47,495,268 | 0.28% |
| 2025-05-26 | 3.53 | 3.56 | 3.52 | 3.54 | 3.50 | qfq | 8,003,960 | 28,344,741 | -0.28% |
| 2025-05-23 | 3.58 | 3.60 | 3.53 | 3.55 | 3.51 | qfq | 11,566,079 | 41,245,681 | -0.56% |
| 2025-05-22 | 3.63 | 3.65 | 3.56 | 3.57 | 3.53 | qfq | 13,248,307 | 47,598,217 | -1.92% |
| 2025-05-21 | 3.61 | 3.67 | 3.61 | 3.64 | 3.60 | qfq | 16,961,869 | 61,887,006 | 0.55% |
| 2025-05-20 | 3.64 | 3.64 | 3.59 | 3.62 | 3.58 | qfq | 10,302,424 | 37,163,185 | -0.28% |
| 2025-05-19 | 3.60 | 3.64 | 3.59 | 3.63 | 3.59 | qfq | 12,552,580 | 45,417,624 | 1.11% |
| 2025-05-16 | 3.61 | 3.64 | 3.58 | 3.59 | 3.55 | qfq | 12,025,309 | 43,279,080 | -0.55% |
| 2025-05-15 | 3.63 | 3.69 | 3.60 | 3.61 | 3.57 | qfq | 16,880,569 | 61,477,243 | -0.55% |
| 2025-05-14 | 3.58 | 3.64 | 3.56 | 3.63 | 3.59 | qfq | 18,573,267 | 66,914,942 | 1.68% |
| 2025-05-13 | 3.57 | 3.59 | 3.55 | 3.57 | 3.53 | qfq | 13,154,238 | 46,957,581 | 0.56% |
| 2025-05-12 | 3.54 | 3.55 | 3.52 | 3.55 | 3.51 | qfq | 9,560,483 | 33,805,778 | 0.57% |
| 2025-05-09 | 3.57 | 3.57 | 3.52 | 3.53 | 3.49 | qfq | 10,647,200 | 37,677,935 | -0.84% |
| 2025-05-08 | 3.58 | 3.59 | 3.55 | 3.56 | 3.52 | qfq | 8,957,145 | 31,978,476 | -0.56% |
| 2025-05-07 | 3.54 | 3.59 | 3.54 | 3.58 | 3.54 | qfq | 14,460,711 | 51,647,741 | 1.42% |
| 2025-05-06 | 3.50 | 3.53 | 3.49 | 3.53 | 3.49 | qfq | 11,957,081 | 42,009,212 | 1.44% |
| 2025-04-30 | 3.52 | 3.54 | 3.48 | 3.48 | 3.44 | qfq | 8,941,798 | 31,336,411 | -0.85% |
| 2025-04-29 | 3.48 | 3.55 | 3.47 | 3.51 | 3.47 | qfq | 11,265,053 | 39,642,865 | 0.57% |
| 2025-04-28 | 3.54 | 3.54 | 3.48 | 3.49 | 3.45 | qfq | 16,042,856 | 56,177,645 | -1.69% |
| 2025-04-25 | 3.57 | 3.59 | 3.52 | 3.55 | 3.51 | qfq | 18,580,176 | 66,040,108 | -2.20% |
| 2025-04-24 | 3.58 | 3.65 | 3.58 | 3.63 | 3.59 | qfq | 13,074,252 | 47,390,892 | 1.11% |
| 2025-04-23 | 3.61 | 3.64 | 3.58 | 3.59 | 3.55 | qfq | 11,176,229 | 40,287,873 | -0.55% |
| 2025-04-22 | 3.59 | 3.62 | 3.58 | 3.61 | 3.57 | qfq | 11,295,136 | 40,677,724 | 0.56% |
| 2025-04-21 | 3.58 | 3.60 | 3.56 | 3.59 | 3.55 | qfq | 8,386,323 | 30,056,495 | 0.56% |
| 2025-04-18 | 3.59 | 3.59 | 3.53 | 3.57 | 3.53 | qfq | 8,389,275 | 29,876,048 | -0.56% |
| 2025-04-17 | 3.54 | 3.62 | 3.53 | 3.59 | 3.55 | qfq | 9,544,804 | 34,247,877 | 0.56% |
| 2025-04-16 | 3.59 | 3.61 | 3.53 | 3.57 | 3.53 | qfq | 12,479,476 | 44,388,094 | -0.56% |
| 2025-04-15 | 3.62 | 3.63 | 3.57 | 3.59 | 3.55 | qfq | 9,537,230 | 34,177,195 | -1.10% |
| 2025-04-14 | 3.58 | 3.64 | 3.57 | 3.63 | 3.59 | qfq | 13,694,627 | 49,333,097 | 1.68% |
| 2025-04-11 | 3.53 | 3.60 | 3.51 | 3.57 | 3.53 | qfq | 13,844,589 | 49,339,168 | 0.56% |
| 2025-04-10 | 3.55 | 3.58 | 3.52 | 3.55 | 3.51 | qfq | 19,248,170 | 68,499,053 | 1.14% |
| 2025-04-09 | 3.48 | 3.52 | 3.37 | 3.51 | 3.47 | qfq | 23,659,162 | 81,773,571 | 0.00% |
| 2025-04-08 | 3.46 | 3.54 | 3.45 | 3.51 | 3.47 | qfq | 29,104,516 | 101,585,601 | 1.74% |
| 2025-04-07 | 3.67 | 3.74 | 3.45 | 3.45 | 3.41 | qfq | 30,194,039 | 107,356,893 | -9.92% |
| 2025-04-03 | 3.78 | 3.84 | 3.76 | 3.83 | 3.78 | qfq | 11,803,838 | 45,035,674 | 0.79% |
| 2025-04-02 | 3.84 | 3.85 | 3.78 | 3.80 | 3.75 | qfq | 9,100,862 | 34,659,797 | -0.78% |
| 2025-04-01 | 3.75 | 3.84 | 3.75 | 3.83 | 3.78 | qfq | 12,741,423 | 48,585,005 | 1.86% |
| 2025-03-31 | 3.83 | 3.84 | 3.75 | 3.76 | 3.71 | qfq | 18,240,426 | 69,006,823 | -2.08% |
| 2025-03-28 | 3.90 | 3.91 | 3.83 | 3.84 | 3.79 | qfq | 16,553,354 | 63,782,182 | -2.04% |
| 2025-03-27 | 3.95 | 3.97 | 3.90 | 3.92 | 3.87 | qfq | 13,116,871 | 51,386,357 | -1.01% |
| 2025-03-26 | 3.96 | 3.98 | 3.93 | 3.96 | 3.91 | qfq | 14,812,247 | 58,625,763 | 0.00% |
| 2025-03-25 | 3.90 | 3.97 | 3.89 | 3.96 | 3.91 | qfq | 18,448,759 | 72,771,111 | 1.02% |
| 2025-03-24 | 3.92 | 3.96 | 3.85 | 3.92 | 3.87 | qfq | 20,221,623 | 79,091,574 | 0.00% |
| 2025-03-21 | 3.92 | 3.98 | 3.89 | 3.92 | 3.87 | qfq | 19,172,825 | 75,420,095 | -0.76% |
| 2025-03-20 | 3.85 | 4.00 | 3.85 | 3.95 | 3.90 | qfq | 31,111,791 | 122,713,022 | 2.33% |
| 2025-03-19 | 3.86 | 3.90 | 3.84 | 3.86 | 3.81 | qfq | 11,079,666 | 42,818,178 | 0.00% |
| 2025-03-18 | 3.89 | 3.90 | 3.85 | 3.86 | 3.81 | qfq | 14,405,152 | 55,682,598 | -0.77% |
| 2025-03-17 | 3.90 | 3.92 | 3.88 | 3.89 | 3.84 | qfq | 16,951,406 | 66,129,197 | -0.51% |
| 2025-03-14 | 3.90 | 3.91 | 3.85 | 3.91 | 3.86 | qfq | 28,395,371 | 110,241,242 | -0.51% |
| 2025-03-13 | 3.76 | 3.94 | 3.75 | 3.93 | 3.88 | qfq | 47,796,628 | 183,854,012 | 4.52% |
| 2025-03-12 | 3.79 | 3.81 | 3.75 | 3.76 | 3.71 | qfq | 13,721,429 | 51,686,268 | -0.79% |
| 2025-03-11 | 3.74 | 3.79 | 3.72 | 3.79 | 3.74 | qfq | 13,720,180 | 51,597,238 | 0.80% |
| 2025-03-10 | 3.72 | 3.79 | 3.71 | 3.76 | 3.71 | qfq | 16,541,597 | 62,229,234 | 1.08% |
| 2025-03-07 | 3.69 | 3.74 | 3.67 | 3.72 | 3.67 | qfq | 13,963,886 | 51,908,288 | 0.54% |
| 2025-03-06 | 3.67 | 3.70 | 3.66 | 3.70 | 3.65 | qfq | 12,047,117 | 44,354,732 | 0.54% |
| 2025-03-05 | 3.71 | 3.71 | 3.65 | 3.68 | 3.64 | qfq | 10,734,006 | 39,393,039 | -0.81% |
| 2025-03-04 | 3.73 | 3.74 | 3.69 | 3.71 | 3.66 | qfq | 13,274,502 | 49,209,851 | -0.80% |
| 2025-03-03 | 3.76 | 3.79 | 3.73 | 3.74 | 3.69 | qfq | 12,115,827 | 45,595,160 | -0.53% |
| 2025-02-28 | 3.77 | 3.81 | 3.74 | 3.76 | 3.71 | qfq | 13,340,729 | 50,340,382 | -0.79% |
| 2025-02-27 | 3.80 | 3.82 | 3.74 | 3.79 | 3.74 | qfq | 12,422,991 | 46,873,607 | -0.26% |
| 2025-02-26 | 3.72 | 3.81 | 3.72 | 3.80 | 3.75 | qfq | 18,554,083 | 70,048,045 | 1.88% |
| 2025-02-25 | 3.75 | 3.77 | 3.72 | 3.73 | 3.68 | qfq | 13,373,923 | 49,977,968 | -0.80% |
| 2025-02-24 | 3.72 | 3.78 | 3.71 | 3.76 | 3.71 | qfq | 15,426,627 | 57,878,589 | 0.80% |
| 2025-02-21 | 3.74 | 3.78 | 3.71 | 3.73 | 3.68 | qfq | 12,584,204 | 47,026,201 | -0.53% |
| 2025-02-20 | 3.74 | 3.76 | 3.71 | 3.75 | 3.70 | qfq | 13,895,547 | 51,875,100 | 0.27% |
| 2025-02-19 | 3.74 | 3.75 | 3.72 | 3.74 | 3.69 | qfq | 9,023,062 | 33,709,603 | -0.27% |
| 2025-02-18 | 3.80 | 3.81 | 3.73 | 3.75 | 3.70 | qfq | 12,050,994 | 45,422,447 | -1.57% |
| 2025-02-17 | 3.82 | 3.84 | 3.78 | 3.81 | 3.76 | qfq | 12,260,037 | 46,679,103 | 0.00% |
| 2025-02-14 | 3.83 | 3.85 | 3.80 | 3.81 | 3.76 | qfq | 10,253,160 | 39,201,313 | -0.52% |
| 2025-02-13 | 3.84 | 3.87 | 3.83 | 3.83 | 3.78 | qfq | 13,557,332 | 52,210,384 | -0.26% |
| 2025-02-12 | 3.82 | 3.88 | 3.80 | 3.84 | 3.79 | qfq | 12,378,527 | 47,509,729 | 0.00% |
| 2025-02-11 | 3.84 | 3.86 | 3.78 | 3.84 | 3.79 | qfq | 14,205,324 | 54,138,579 | -0.26% |
| 2025-02-10 | 3.85 | 3.90 | 3.83 | 3.85 | 3.80 | qfq | 15,187,836 | 58,519,864 | -0.26% |
| 2025-02-07 | 3.79 | 3.87 | 3.78 | 3.86 | 3.81 | qfq | 17,179,029 | 65,967,157 | 1.31% |
| 2025-02-06 | 3.79 | 3.81 | 3.75 | 3.81 | 3.76 | qfq | 10,053,544 | 38,052,339 | 0.26% |
| 2025-02-05 | 3.84 | 3.85 | 3.78 | 3.80 | 3.75 | qfq | 11,580,358 | 44,098,840 | -0.52% |
| 2025-01-27 | 3.79 | 3.88 | 3.79 | 3.82 | 3.77 | qfq | 13,089,516 | 50,335,070 | 0.79% |
| 2025-01-24 | 3.75 | 3.80 | 3.73 | 3.79 | 3.74 | qfq | 9,800,449 | 37,012,119 | 1.07% |
| 2025-01-23 | 3.75 | 3.82 | 3.75 | 3.75 | 3.70 | qfq | 10,621,674 | 40,202,566 | 0.27% |
| 2025-01-22 | 3.73 | 3.74 | 3.69 | 3.74 | 3.69 | qfq | 8,402,349 | 31,233,706 | -0.27% |
| 2025-01-21 | 3.80 | 3.82 | 3.74 | 3.75 | 3.70 | qfq | 8,887,000 | 33,464,891 | -1.32% |
| 2025-01-20 | 3.80 | 3.82 | 3.77 | 3.80 | 3.75 | qfq | 10,047,202 | 38,188,824 | 0.00% |
| 2025-01-17 | 3.77 | 3.81 | 3.75 | 3.80 | 3.75 | qfq | 10,171,989 | 38,479,990 | 0.53% |
| 2025-01-16 | 3.74 | 3.85 | 3.74 | 3.78 | 3.73 | qfq | 15,470,856 | 58,784,650 | 1.07% |
| 2025-01-15 | 3.76 | 3.77 | 3.71 | 3.74 | 3.69 | qfq | 12,279,149 | 45,828,909 | -1.06% |
| 2025-01-14 | 3.69 | 3.79 | 3.69 | 3.78 | 3.73 | qfq | 15,035,482 | 56,329,026 | 2.44% |
| 2025-01-13 | 3.66 | 3.69 | 3.63 | 3.69 | 3.64 | qfq | 9,324,828 | 34,235,287 | 0.82% |
| 2025-01-10 | 3.73 | 3.75 | 3.66 | 3.66 | 3.62 | qfq | 11,840,623 | 43,776,244 | -2.14% |
| 2025-01-09 | 3.74 | 3.76 | 3.71 | 3.74 | 3.69 | qfq | 9,646,565 | 35,982,078 | -0.53% |
| 2025-01-08 | 3.83 | 3.86 | 3.68 | 3.76 | 3.71 | qfq | 22,189,040 | 83,262,459 | -2.34% |
| 2025-01-07 | 3.89 | 3.90 | 3.80 | 3.85 | 3.80 | qfq | 12,451,379 | 47,883,116 | -1.03% |
| 2025-01-06 | 3.87 | 3.93 | 3.83 | 3.89 | 3.84 | qfq | 11,849,602 | 45,964,983 | 0.00% |
| 2025-01-03 | 3.91 | 3.98 | 3.87 | 3.89 | 3.84 | qfq | 16,157,573 | 63,298,122 | 0.00% |
| 2025-01-02 | 4.01 | 4.05 | 3.87 | 3.89 | 3.84 | qfq | 20,491,075 | 81,231,865 | -3.47% |
| 2024-12-31 | 4.08 | 4.13 | 4.02 | 4.03 | 3.98 | qfq | 23,706,169 | 96,697,479 | -1.23% |
| 2024-12-30 | 4.07 | 4.09 | 4.03 | 4.08 | 4.03 | qfq | 11,213,598 | 45,591,385 | 0.49% |
| 2024-12-27 | 4.03 | 4.08 | 4.01 | 4.06 | 4.01 | qfq | 11,737,542 | 47,593,894 | 0.74% |
| 2024-12-26 | 4.05 | 4.08 | 4.02 | 4.03 | 3.98 | qfq | 9,758,000 | 39,502,394 | -0.74% |
| 2024-12-25 | 4.05 | 4.06 | 4.01 | 4.06 | 4.01 | qfq | 13,216,475 | 53,343,202 | 0.25% |
| 2024-12-24 | 4.01 | 4.06 | 4.01 | 4.05 | 4.00 | qfq | 12,250,052 | 49,387,681 | 1.25% |
| 2024-12-23 | 4.06 | 4.08 | 4.00 | 4.00 | 3.95 | qfq | 17,927,976 | 72,324,686 | -1.72% |
| 2024-12-20 | 4.11 | 4.13 | 4.06 | 4.07 | 4.02 | qfq | 20,197,618 | 82,371,072 | -0.97% |
| 2024-12-19 | 4.15 | 4.15 | 4.07 | 4.11 | 4.06 | qfq | 25,538,120 | 104,812,032 | -1.67% |
| 2024-12-18 | 4.19 | 4.25 | 4.17 | 4.18 | 4.13 | qfq | 16,073,869 | 67,706,643 | 0.00% |
| 2024-12-17 | 4.25 | 4.28 | 4.16 | 4.18 | 4.13 | qfq | 23,486,254 | 98,608,568 | -1.65% |
| 2024-12-16 | 4.24 | 4.29 | 4.22 | 4.25 | 4.20 | qfq | 25,190,138 | 107,190,414 | 0.47% |
| 2024-12-13 | 4.36 | 4.36 | 4.22 | 4.23 | 4.18 | qfq | 45,082,642 | 192,142,969 | -3.42% |
| 2024-12-12 | 4.38 | 4.40 | 4.32 | 4.38 | 4.33 | qfq | 30,254,181 | 131,905,934 | 0.00% |
| 2024-12-11 | 4.29 | 4.38 | 4.28 | 4.38 | 4.33 | qfq | 33,694,153 | 146,795,299 | 2.10% |
| 2024-12-10 | 4.43 | 4.46 | 4.29 | 4.29 | 4.24 | qfq | 36,112,644 | 156,967,679 | 0.00% |
| 2024-12-09 | 4.35 | 4.39 | 4.27 | 4.29 | 4.24 | qfq | 29,018,545 | 125,413,053 | -1.38% |
| 2024-12-06 | 4.30 | 4.37 | 4.28 | 4.35 | 4.30 | qfq | 27,280,134 | 118,372,724 | 0.93% |
| 2024-12-05 | 4.29 | 4.32 | 4.27 | 4.31 | 4.26 | qfq | 17,298,471 | 74,287,249 | 0.23% |
| 2024-12-04 | 4.26 | 4.34 | 4.25 | 4.30 | 4.25 | qfq | 27,130,131 | 116,810,787 | 0.47% |
| 2024-12-03 | 4.29 | 4.29 | 4.22 | 4.28 | 4.23 | qfq | 17,688,425 | 75,298,693 | 0.00% |
| 2024-12-02 | 4.21 | 4.29 | 4.19 | 4.28 | 4.23 | qfq | 22,528,248 | 95,576,111 | 1.90% |
| 2024-11-29 | 4.16 | 4.23 | 4.13 | 4.20 | 4.15 | qfq | 17,072,416 | 71,526,206 | 0.48% |
| 2024-11-28 | 4.16 | 4.20 | 4.15 | 4.18 | 4.13 | qfq | 13,540,152 | 56,526,912 | 0.24% |
| 2024-11-27 | 4.15 | 4.17 | 4.04 | 4.17 | 4.12 | qfq | 20,405,439 | 83,758,394 | 0.24% |
| 2024-11-26 | 4.19 | 4.22 | 4.14 | 4.16 | 4.11 | qfq | 17,568,948 | 73,381,815 | -1.19% |
| 2024-11-25 | 4.19 | 4.24 | 4.14 | 4.21 | 4.16 | qfq | 18,325,727 | 76,712,106 | 0.48% |
| 2024-11-22 | 4.38 | 4.41 | 4.18 | 4.19 | 4.14 | qfq | 31,560,831 | 135,022,066 | -4.12% |
| 2024-11-21 | 4.37 | 4.40 | 4.32 | 4.37 | 4.32 | qfq | 22,125,894 | 96,286,492 | -0.23% |
| 2024-11-20 | 4.30 | 4.40 | 4.26 | 4.38 | 4.33 | qfq | 41,477,737 | 180,086,664 | 1.86% |
| 2024-11-19 | 4.30 | 4.33 | 4.21 | 4.30 | 4.25 | qfq | 32,074,862 | 136,851,279 | -0.92% |
| 2024-11-18 | 4.20 | 4.38 | 4.18 | 4.34 | 4.29 | qfq | 50,878,094 | 219,392,144 | 4.33% |
| 2024-11-15 | 4.17 | 4.23 | 4.14 | 4.16 | 4.11 | qfq | 20,201,907 | 84,467,968 | -0.72% |
| 2024-11-14 | 4.27 | 4.29 | 4.18 | 4.19 | 4.14 | qfq | 21,634,217 | 91,418,264 | -2.33% |
| 2024-11-13 | 4.28 | 4.34 | 4.24 | 4.29 | 4.24 | qfq | 23,913,249 | 102,359,572 | -0.46% |
| 2024-11-12 | 4.32 | 4.40 | 4.28 | 4.31 | 4.26 | qfq | 33,043,574 | 143,224,239 | -0.23% |
| 2024-11-11 | 4.35 | 4.36 | 4.25 | 4.32 | 4.27 | qfq | 27,865,457 | 119,624,443 | -0.92% |
| 2024-11-08 | 4.46 | 4.55 | 4.31 | 4.36 | 4.31 | qfq | 40,810,938 | 178,813,698 | -1.36% |
| 2024-11-07 | 4.25 | 4.42 | 4.23 | 4.42 | 4.37 | qfq | 46,178,545 | 201,341,800 | 3.51% |
| 2024-11-06 | 4.24 | 4.32 | 4.20 | 4.27 | 4.22 | qfq | 37,192,419 | 158,432,332 | 0.71% |
| 2024-11-05 | 4.18 | 4.25 | 4.16 | 4.24 | 4.19 | qfq | 28,667,533 | 120,817,144 | 1.68% |
| 2024-11-04 | 4.17 | 4.18 | 4.10 | 4.17 | 4.12 | qfq | 15,705,129 | 65,054,429 | 0.24% |
| 2024-11-01 | 4.16 | 4.22 | 4.12 | 4.16 | 4.11 | qfq | 23,889,651 | 99,850,407 | -0.24% |
| 2024-10-31 | 4.12 | 4.20 | 4.11 | 4.17 | 4.12 | qfq | 24,354,076 | 101,274,390 | 0.97% |
| 2024-10-30 | 4.14 | 4.18 | 4.10 | 4.13 | 4.08 | qfq | 18,785,387 | 77,645,801 | -0.24% |
| 2024-10-29 | 4.33 | 4.33 | 4.13 | 4.14 | 4.09 | qfq | 37,117,478 | 155,395,487 | -3.94% |
| 2024-10-28 | 4.19 | 4.32 | 4.16 | 4.31 | 4.26 | qfq | 33,277,931 | 142,095,609 | 2.62% |
| 2024-10-25 | 4.15 | 4.22 | 4.14 | 4.20 | 4.15 | qfq | 23,000,670 | 96,306,246 | 1.45% |
| 2024-10-24 | 4.14 | 4.17 | 4.11 | 4.14 | 4.09 | qfq | 19,176,247 | 79,188,434 | -1.19% |
| 2024-10-23 | 4.09 | 4.20 | 4.08 | 4.19 | 4.14 | qfq | 31,698,424 | 131,434,921 | 2.44% |
| 2024-10-22 | 4.06 | 4.09 | 4.02 | 4.09 | 4.04 | qfq | 17,817,827 | 72,337,286 | 0.74% |
| 2024-10-21 | 4.10 | 4.12 | 4.03 | 4.06 | 4.01 | qfq | 22,979,467 | 93,355,280 | -0.98% |
| 2024-10-18 | 4.04 | 4.14 | 3.97 | 4.10 | 4.05 | qfq | 29,189,362 | 118,064,918 | 1.74% |
| 2024-10-17 | 4.12 | 4.15 | 4.02 | 4.03 | 3.98 | qfq | 19,077,786 | 77,922,110 | -1.95% |
| 2024-10-16 | 4.09 | 4.16 | 4.06 | 4.11 | 4.06 | qfq | 15,628,581 | 64,131,225 | 0.00% |
| 2024-10-15 | 4.23 | 4.23 | 4.10 | 4.11 | 4.06 | qfq | 22,077,436 | 91,766,046 | -2.84% |
| 2024-10-14 | 4.16 | 4.28 | 4.14 | 4.23 | 4.18 | qfq | 22,837,251 | 96,231,477 | 1.93% |
| 2024-10-11 | 4.26 | 4.31 | 4.11 | 4.15 | 4.10 | qfq | 31,760,621 | 134,129,962 | -2.12% |
| 2024-10-10 | 4.09 | 4.37 | 4.08 | 4.24 | 4.19 | qfq | 44,011,386 | 186,598,021 | 3.92% |
| 2024-10-09 | 4.43 | 4.46 | 4.08 | 4.08 | 4.03 | qfq | 53,983,314 | 228,417,817 | -9.93% |
| 2024-10-08 | 4.87 | 4.87 | 4.36 | 4.53 | 4.47 | qfq | 70,302,312 | 323,137,703 | 2.03% |
| 2024-09-30 | 4.40 | 4.50 | 4.27 | 4.44 | 4.39 | qfq | 67,154,217 | 295,138,584 | 7.77% |
| 2024-09-27 | 4.08 | 4.14 | 4.02 | 4.12 | 4.07 | qfq | 25,023,110 | 101,999,208 | 3.52% |
| 2024-09-26 | 3.76 | 3.98 | 3.74 | 3.98 | 3.93 | qfq | 28,243,336 | 109,656,082 | 5.85% |
| 2024-09-25 | 3.80 | 3.89 | 3.75 | 3.76 | 3.71 | qfq | 23,419,076 | 89,345,647 | 0.27% |
| 2024-09-24 | 3.55 | 3.75 | 3.54 | 3.75 | 3.70 | qfq | 28,051,722 | 103,180,565 | 6.23% |
| 2024-09-23 | 3.51 | 3.54 | 3.50 | 3.53 | 3.49 | qfq | 6,356,375 | 22,394,715 | 0.00% |
| 2024-09-20 | 3.58 | 3.58 | 3.50 | 3.53 | 3.49 | qfq | 10,221,239 | 35,982,329 | -1.40% |
| 2024-09-19 | 3.44 | 3.58 | 3.40 | 3.58 | 3.54 | qfq | 15,709,130 | 55,268,884 | 4.68% |
| 2024-09-18 | 3.43 | 3.45 | 3.37 | 3.42 | 3.38 | qfq | 6,822,550 | 23,203,166 | -0.29% |
| 2024-09-13 | 3.44 | 3.47 | 3.42 | 3.43 | 3.39 | qfq | 7,325,849 | 25,230,348 | 0.00% |
| 2024-09-12 | 3.40 | 3.45 | 3.39 | 3.43 | 3.39 | qfq | 9,303,735 | 31,908,695 | 0.88% |
| 2024-09-11 | 3.40 | 3.41 | 3.36 | 3.40 | 3.36 | qfq | 7,014,950 | 23,752,483 | -0.58% |
| 2024-09-10 | 3.41 | 3.44 | 3.36 | 3.42 | 3.38 | qfq | 9,313,509 | 31,678,205 | 0.59% |
| 2024-09-09 | 3.45 | 3.49 | 3.39 | 3.40 | 3.36 | qfq | 10,899,198 | 37,164,776 | -1.73% |
| 2024-09-06 | 3.51 | 3.55 | 3.45 | 3.46 | 3.42 | qfq | 12,066,054 | 42,156,056 | -1.98% |
| 2024-09-05 | 3.54 | 3.59 | 3.51 | 3.53 | 3.49 | qfq | 7,802,072 | 27,602,349 | -0.84% |
| 2024-09-04 | 3.59 | 3.60 | 3.54 | 3.56 | 3.52 | qfq | 7,250,639 | 25,839,504 | -0.84% |
| 2024-09-03 | 3.63 | 3.68 | 3.59 | 3.59 | 3.55 | qfq | 10,820,389 | 39,239,213 | -1.64% |
| 2024-09-02 | 3.62 | 3.70 | 3.60 | 3.65 | 3.61 | qfq | 12,547,118 | 46,054,542 | 0.55% |
| 2024-08-30 | 3.61 | 3.68 | 3.60 | 3.63 | 3.59 | qfq | 10,162,381 | 37,086,810 | 0.00% |
| 2024-08-29 | 3.60 | 3.64 | 3.55 | 3.63 | 3.59 | qfq | 9,191,868 | 33,053,062 | 0.55% |
| 2024-08-28 | 3.63 | 3.69 | 3.60 | 3.61 | 3.57 | qfq | 12,023,394 | 43,809,816 | -0.55% |
| 2024-08-27 | 3.51 | 3.65 | 3.51 | 3.63 | 3.59 | qfq | 14,831,901 | 53,479,630 | 2.25% |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.55 | 3.51 | qfq | 7,730,608 | 27,137,895 | 2.31% |
| 2024-08-23 | 3.48 | 3.52 | 3.45 | 3.47 | 3.43 | qfq | 7,205,729 | 25,050,886 | 0.29% |
| 2024-08-22 | 3.47 | 3.50 | 3.46 | 3.46 | 3.42 | qfq | 5,933,657 | 20,644,176 | -0.57% |
| 2024-08-21 | 3.54 | 3.55 | 3.47 | 3.48 | 3.44 | qfq | 7,025,857 | 24,558,229 | -1.42% |
| 2024-08-20 | 3.60 | 3.61 | 3.51 | 3.53 | 3.49 | qfq | 9,857,009 | 34,997,748 | -2.22% |
| 2024-08-19 | 3.60 | 3.66 | 3.59 | 3.61 | 3.57 | qfq | 8,058,256 | 29,167,299 | 0.00% |
| 2024-08-16 | 3.65 | 3.67 | 3.60 | 3.61 | 3.57 | qfq | 7,952,800 | 28,851,614 | -1.37% |
| 2024-08-15 | 3.61 | 3.71 | 3.60 | 3.66 | 3.62 | qfq | 10,262,719 | 37,599,994 | 1.67% |
| 2024-08-14 | 3.65 | 3.67 | 3.60 | 3.60 | 3.56 | qfq | 7,439,245 | 26,980,211 | -1.91% |
| 2024-08-13 | 3.67 | 3.70 | 3.63 | 3.67 | 3.63 | qfq | 7,169,552 | 26,260,294 | 0.00% |
| 2024-08-12 | 3.72 | 3.72 | 3.63 | 3.67 | 3.63 | qfq | 10,484,962 | 38,531,187 | -1.34% |
| 2024-08-09 | 3.68 | 3.75 | 3.68 | 3.72 | 3.67 | qfq | 10,667,859 | 39,705,500 | 0.81% |
| 2024-08-08 | 3.65 | 3.70 | 3.63 | 3.69 | 3.64 | qfq | 10,634,824 | 38,957,054 | 1.10% |
| 2024-08-07 | 3.65 | 3.68 | 3.60 | 3.65 | 3.61 | qfq | 9,620,399 | 35,146,703 | 0.27% |
| 2024-08-06 | 3.60 | 3.65 | 3.59 | 3.64 | 3.60 | qfq | 9,308,303 | 33,721,176 | 1.96% |
| 2024-08-05 | 3.59 | 3.65 | 3.57 | 3.57 | 3.53 | qfq | 9,916,470 | 35,763,894 | -1.11% |
| 2024-08-02 | 3.57 | 3.66 | 3.57 | 3.61 | 3.57 | qfq | 9,358,970 | 33,899,061 | 0.28% |
| 2024-08-01 | 3.64 | 3.68 | 3.58 | 3.60 | 3.56 | qfq | 10,533,370 | 38,160,045 | -0.83% |
| 2024-07-31 | 3.49 | 3.63 | 3.48 | 3.63 | 3.59 | qfq | 15,447,045 | 55,288,409 | 4.31% |
| 2024-07-30 | 3.47 | 3.50 | 3.46 | 3.48 | 3.44 | qfq | 8,641,310 | 30,090,951 | 0.29% |
| 2024-07-29 | 3.50 | 3.50 | 3.45 | 3.47 | 3.43 | qfq | 6,119,830 | 21,306,848 | -0.29% |
| 2024-07-26 | 3.43 | 3.51 | 3.41 | 3.48 | 3.44 | qfq | 10,909,895 | 37,905,060 | 1.16% |
| 2024-07-25 | 3.43 | 3.47 | 3.41 | 3.44 | 3.40 | qfq | 10,630,970 | 36,505,478 | -0.58% |
| 2024-07-24 | 3.51 | 3.52 | 3.44 | 3.46 | 3.42 | qfq | 14,304,283 | 49,637,168 | -1.14% |
| 2024-07-23 | 3.56 | 3.60 | 3.50 | 3.50 | 3.46 | qfq | 10,593,069 | 37,679,692 | -1.69% |
| 2024-07-22 | 3.60 | 3.61 | 3.54 | 3.56 | 3.52 | qfq | 9,465,923 | 33,751,035 | -1.11% |
| 2024-07-19 | 3.63 | 3.63 | 3.58 | 3.60 | 3.56 | qfq | 8,854,393 | 31,893,205 | -1.10% |
| 2024-07-18 | 3.63 | 3.66 | 3.58 | 3.64 | 3.60 | qfq | 10,534,453 | 38,174,235 | 0.00% |
| 2024-07-17 | 3.67 | 3.68 | 3.61 | 3.64 | 3.60 | qfq | 10,216,591 | 37,145,424 | -0.82% |
| 2024-07-16 | 3.70 | 3.71 | 3.65 | 3.67 | 3.63 | qfq | 9,294,130 | 34,135,852 | -1.08% |
| 2024-07-15 | 3.74 | 3.75 | 3.69 | 3.71 | 3.66 | qfq | 8,658,453 | 32,160,229 | -0.80% |
| 2024-07-12 | 3.76 | 3.81 | 3.72 | 3.74 | 3.69 | qfq | 10,554,399 | 39,673,805 | -0.80% |
| 2024-07-11 | 3.71 | 3.77 | 3.69 | 3.77 | 3.72 | qfq | 13,072,430 | 48,889,947 | 2.72% |
| 2024-07-10 | 3.82 | 3.82 | 3.66 | 3.67 | 3.63 | qfq | 17,081,150 | 63,328,832 | -4.43% |
| 2024-07-09 | 3.82 | 3.85 | 3.73 | 3.84 | 3.79 | qfq | 12,072,238 | 45,742,560 | 0.79% |
| 2024-07-08 | 3.94 | 3.95 | 3.80 | 3.81 | 3.76 | qfq | 11,324,359 | 43,596,540 | -3.30% |
| 2024-07-05 | 3.91 | 3.96 | 3.91 | 3.94 | 3.89 | qfq | 7,165,586 | 28,178,727 | 0.51% |
| 2024-07-04 | 4.00 | 4.02 | 3.91 | 3.92 | 3.87 | qfq | 9,490,347 | 37,450,756 | -2.00% |
| 2024-07-03 | 4.01 | 4.05 | 3.99 | 4.00 | 3.95 | qfq | 6,165,311 | 24,753,083 | -0.25% |
| 2024-07-02 | 4.01 | 4.03 | 3.97 | 4.01 | 3.96 | qfq | 8,914,900 | 35,700,730 | 0.00% |
| 2024-07-01 | 3.92 | 4.02 | 3.92 | 4.01 | 3.96 | qfq | 10,461,607 | 41,599,081 | 2.30% |
| 2024-06-28 | 3.93 | 3.98 | 3.91 | 3.92 | 3.87 | qfq | 7,618,168 | 30,068,309 | 0.00% |
| 2024-06-27 | 4.00 | 4.03 | 3.91 | 3.92 | 3.87 | qfq | 9,083,000 | 35,890,924 | -2.00% |
| 2024-06-26 | 3.95 | 4.01 | 3.91 | 4.00 | 3.95 | qfq | 10,109,204 | 39,995,028 | 1.78% |
| 2024-06-25 | 3.88 | 3.97 | 3.87 | 3.93 | 3.88 | qfq | 12,383,533 | 48,663,179 | 1.03% |
| 2024-06-24 | 4.04 | 4.04 | 3.88 | 3.89 | 3.84 | qfq | 14,953,320 | 58,920,907 | -4.19% |
| 2024-06-21 | 4.08 | 4.10 | 4.02 | 4.06 | 4.01 | qfq | 8,792,923 | 35,660,341 | -0.49% |
| 2024-06-20 | 4.12 | 4.16 | 4.07 | 4.08 | 4.03 | qfq | 11,319,438 | 46,527,768 | -1.92% |
| 2024-06-19 | 4.19 | 4.23 | 4.15 | 4.16 | 4.06 | qfq | 11,904,698 | 49,838,150 | -0.72% |
| 2024-06-18 | 4.18 | 4.21 | 4.17 | 4.19 | 4.09 | qfq | 8,226,670 | 34,426,158 | 0.24% |
| 2024-06-17 | 4.22 | 4.25 | 4.18 | 4.18 | 4.08 | qfq | 12,613,031 | 53,043,480 | -1.65% |
| 2024-06-14 | 4.22 | 4.26 | 4.21 | 4.25 | 4.15 | qfq | 9,760,859 | 41,354,931 | 0.00% |
| 2024-06-13 | 4.30 | 4.33 | 4.22 | 4.25 | 4.15 | qfq | 11,201,690 | 47,589,073 | -1.62% |
| 2024-06-12 | 4.25 | 4.34 | 4.23 | 4.32 | 4.22 | qfq | 13,358,807 | 57,287,924 | 1.65% |
| 2024-06-11 | 4.35 | 4.35 | 4.22 | 4.25 | 4.15 | qfq | 13,487,425 | 57,401,205 | -2.07% |
| 2024-06-07 | 4.23 | 4.35 | 4.23 | 4.34 | 4.24 | qfq | 16,974,879 | 72,908,669 | 3.09% |
| 2024-06-06 | 4.27 | 4.30 | 4.19 | 4.21 | 4.11 | qfq | 16,211,036 | 68,471,763 | -1.17% |
| 2024-06-05 | 4.35 | 4.37 | 4.26 | 4.26 | 4.16 | qfq | 13,333,829 | 57,489,142 | -2.52% |
| 2024-06-04 | 4.36 | 4.38 | 4.32 | 4.37 | 4.26 | qfq | 12,827,956 | 55,842,147 | -0.23% |
| 2024-06-03 | 4.50 | 4.50 | 4.34 | 4.38 | 4.27 | qfq | 18,715,637 | 82,204,337 | -2.67% |
| 2024-05-31 | 4.48 | 4.52 | 4.48 | 4.50 | 4.39 | qfq | 10,548,033 | 47,424,200 | 0.67% |
| 2024-05-30 | 4.53 | 4.57 | 4.46 | 4.47 | 4.36 | qfq | 17,979,741 | 81,064,313 | -1.32% |
| 2024-05-29 | 4.48 | 4.58 | 4.46 | 4.53 | 4.42 | qfq | 16,211,840 | 73,628,674 | 0.44% |
| 2024-05-28 | 4.52 | 4.57 | 4.50 | 4.51 | 4.40 | qfq | 14,058,671 | 63,749,178 | -0.66% |
| 2024-05-27 | 4.56 | 4.57 | 4.50 | 4.54 | 4.43 | qfq | 12,753,699 | 57,810,172 | 0.44% |
| 2024-05-24 | 4.51 | 4.57 | 4.51 | 4.52 | 4.41 | qfq | 11,177,701 | 50,755,413 | 0.22% |
| 2024-05-23 | 4.63 | 4.64 | 4.51 | 4.51 | 4.40 | qfq | 21,589,604 | 98,161,622 | -3.01% |
| 2024-05-22 | 4.63 | 4.68 | 4.62 | 4.65 | 4.54 | qfq | 24,727,136 | 115,110,812 | 1.09% |
| 2024-05-21 | 4.66 | 4.67 | 4.58 | 4.60 | 4.49 | qfq | 15,283,702 | 70,402,811 | -1.08% |
| 2024-05-20 | 4.56 | 4.69 | 4.55 | 4.65 | 4.54 | qfq | 30,707,259 | 142,075,415 | 1.97% |
| 2024-05-17 | 4.51 | 4.57 | 4.49 | 4.56 | 4.45 | qfq | 17,131,082 | 77,674,206 | 1.33% |
| 2024-05-16 | 4.50 | 4.54 | 4.48 | 4.50 | 4.39 | qfq | 13,424,150 | 60,573,303 | 0.00% |
| 2024-05-15 | 4.46 | 4.54 | 4.45 | 4.50 | 4.39 | qfq | 13,349,890 | 60,048,718 | 0.45% |
| 2024-05-14 | 4.48 | 4.53 | 4.47 | 4.48 | 4.37 | qfq | 13,777,926 | 61,888,500 | -0.44% |
| 2024-05-13 | 4.56 | 4.56 | 4.48 | 4.50 | 4.39 | qfq | 19,328,028 | 87,015,407 | -1.32% |
| 2024-05-10 | 4.58 | 4.61 | 4.53 | 4.56 | 4.45 | qfq | 14,875,864 | 67,847,992 | -0.65% |
| 2024-05-09 | 4.58 | 4.63 | 4.56 | 4.59 | 4.48 | qfq | 15,175,663 | 69,889,527 | 0.22% |
| 2024-05-08 | 4.59 | 4.64 | 4.57 | 4.58 | 4.47 | qfq | 18,374,228 | 84,693,478 | -0.22% |
| 2024-05-07 | 4.60 | 4.64 | 4.56 | 4.59 | 4.48 | qfq | 15,835,735 | 72,662,865 | -0.65% |
| 2024-05-06 | 4.55 | 4.63 | 4.54 | 4.62 | 4.51 | qfq | 22,026,876 | 101,185,772 | 1.99% |
| 2024-04-30 | 4.57 | 4.58 | 4.51 | 4.53 | 4.42 | qfq | 19,269,294 | 87,457,446 | -1.09% |
| 2024-04-29 | 4.48 | 4.58 | 4.46 | 4.58 | 4.47 | qfq | 29,361,343 | 133,224,522 | 1.55% |
| 2024-04-26 | 4.49 | 4.54 | 4.44 | 4.51 | 4.40 | qfq | 24,533,486 | 110,037,884 | -0.44% |
| 2024-04-25 | 4.34 | 4.64 | 4.32 | 4.53 | 4.42 | qfq | 45,922,847 | 206,123,990 | 3.66% |
| 2024-04-24 | 4.43 | 4.48 | 4.30 | 4.37 | 4.26 | qfq | 53,663,054 | 233,504,897 | -3.10% |
| 2024-04-23 | 4.78 | 4.80 | 4.51 | 4.51 | 4.40 | qfq | 51,064,013 | 232,885,622 | -9.98% |
| 2024-04-22 | 5.14 | 5.16 | 5.00 | 5.01 | 4.89 | qfq | 23,238,607 | 117,422,284 | -2.34% |
| 2024-04-19 | 5.05 | 5.18 | 5.05 | 5.13 | 5.01 | qfq | 24,003,163 | 123,221,031 | 0.79% |
| 2024-04-18 | 5.09 | 5.18 | 5.06 | 5.09 | 4.97 | qfq | 24,183,291 | 123,612,518 | 0.00% |
| 2024-04-17 | 5.04 | 5.09 | 5.00 | 5.09 | 4.97 | qfq | 23,849,767 | 120,310,136 | 1.19% |
| 2024-04-16 | 5.10 | 5.18 | 5.02 | 5.03 | 4.91 | qfq | 33,149,812 | 168,143,673 | -2.33% |
| 2024-04-15 | 5.14 | 5.19 | 5.05 | 5.15 | 5.03 | qfq | 39,558,012 | 202,853,156 | -0.39% |
| 2024-04-12 | 5.10 | 5.26 | 5.09 | 5.17 | 5.05 | qfq | 47,166,469 | 243,208,021 | 1.57% |
| 2024-04-11 | 5.03 | 5.13 | 4.99 | 5.09 | 4.97 | qfq | 27,309,996 | 138,610,231 | 0.99% |
| 2024-04-10 | 5.06 | 5.09 | 5.01 | 5.04 | 4.92 | qfq | 18,148,101 | 91,745,738 | -0.20% |
| 2024-04-09 | 4.97 | 5.05 | 4.96 | 5.05 | 4.93 | qfq | 15,985,134 | 80,166,564 | 1.00% |
| 2024-04-08 | 4.98 | 5.06 | 4.95 | 5.00 | 4.88 | qfq | 23,986,858 | 120,394,991 | 0.40% |
| 2024-04-03 | 4.85 | 4.99 | 4.84 | 4.98 | 4.86 | qfq | 24,292,807 | 119,931,193 | 2.68% |
| 2024-04-02 | 4.80 | 4.86 | 4.78 | 4.85 | 4.73 | qfq | 12,134,699 | 58,694,335 | 1.04% |
| 2024-04-01 | 4.78 | 4.82 | 4.76 | 4.80 | 4.68 | qfq | 8,890,039 | 42,548,668 | 0.63% |
| 2024-03-29 | 4.68 | 4.77 | 4.67 | 4.77 | 4.66 | qfq | 8,714,001 | 41,167,952 | 1.49% |
| 2024-03-28 | 4.68 | 4.73 | 4.65 | 4.70 | 4.59 | qfq | 9,866,047 | 46,281,429 | 0.43% |
| 2024-03-27 | 4.73 | 4.78 | 4.68 | 4.68 | 4.57 | qfq | 7,701,982 | 36,455,608 | -1.47% |
| 2024-03-26 | 4.78 | 4.83 | 4.69 | 4.75 | 4.64 | qfq | 12,922,731 | 61,291,275 | -1.04% |
| 2024-03-25 | 4.85 | 4.89 | 4.80 | 4.80 | 4.68 | qfq | 10,154,750 | 49,316,066 | -1.23% |
| 2024-03-22 | 4.94 | 4.95 | 4.85 | 4.86 | 4.74 | qfq | 12,237,414 | 59,754,278 | -1.42% |
| 2024-03-21 | 4.97 | 4.97 | 4.93 | 4.93 | 4.81 | qfq | 10,872,417 | 53,733,943 | -0.60% |
| 2024-03-20 | 4.97 | 5.00 | 4.93 | 4.96 | 4.84 | qfq | 11,095,101 | 55,128,521 | -0.40% |
| 2024-03-19 | 4.97 | 5.04 | 4.96 | 4.98 | 4.86 | qfq | 14,729,153 | 73,616,027 | 0.00% |
| 2024-03-18 | 4.95 | 4.98 | 4.92 | 4.98 | 4.86 | qfq | 15,504,449 | 76,701,447 | 0.20% |
| 2024-03-15 | 4.96 | 4.98 | 4.89 | 4.97 | 4.85 | qfq | 14,238,460 | 70,286,592 | 0.20% |
| 2024-03-14 | 4.93 | 4.98 | 4.93 | 4.96 | 4.84 | qfq | 11,694,563 | 57,961,642 | 0.20% |
| 2024-03-13 | 4.94 | 4.96 | 4.92 | 4.95 | 4.83 | qfq | 10,745,400 | 53,072,970 | 0.00% |
| 2024-03-12 | 4.99 | 4.99 | 4.93 | 4.95 | 4.83 | qfq | 14,104,375 | 69,829,745 | -1.00% |
| 2024-03-11 | 5.00 | 5.03 | 4.96 | 5.00 | 4.88 | qfq | 14,418,415 | 71,871,941 | -0.79% |
| 2024-03-08 | 5.08 | 5.08 | 4.99 | 5.04 | 4.92 | qfq | 15,010,784 | 75,373,152 | -0.79% |
| 2024-03-07 | 5.03 | 5.14 | 5.03 | 5.08 | 4.96 | qfq | 22,277,562 | 113,343,969 | 0.79% |
| 2024-03-06 | 4.95 | 5.10 | 4.94 | 5.04 | 4.92 | qfq | 27,017,064 | 136,510,939 | 1.61% |
| 2024-03-05 | 4.95 | 5.01 | 4.93 | 4.96 | 4.84 | qfq | 14,215,634 | 70,532,986 | -0.20% |
| 2024-03-04 | 4.96 | 4.98 | 4.93 | 4.97 | 4.85 | qfq | 12,546,913 | 62,139,336 | -0.20% |
| 2024-03-01 | 4.93 | 4.99 | 4.93 | 4.98 | 4.86 | qfq | 17,567,906 | 87,382,759 | 0.40% |
| 2024-02-29 | 4.86 | 4.97 | 4.85 | 4.96 | 4.84 | qfq | 16,392,148 | 80,809,642 | 1.85% |
| 2024-02-28 | 4.95 | 4.99 | 4.87 | 4.87 | 4.75 | qfq | 20,556,385 | 101,602,631 | -1.62% |
| 2024-02-27 | 4.90 | 4.97 | 4.89 | 4.95 | 4.83 | qfq | 14,329,189 | 70,638,659 | 0.61% |
| 2024-02-26 | 4.98 | 5.03 | 4.91 | 4.92 | 4.80 | qfq | 19,834,554 | 98,659,211 | -1.40% |
| 2024-02-23 | 5.05 | 5.06 | 4.97 | 4.99 | 4.87 | qfq | 22,802,930 | 114,074,008 | -1.19% |
| 2024-02-22 | 4.89 | 5.06 | 4.88 | 5.05 | 4.93 | qfq | 28,269,711 | 141,156,971 | 2.64% |
| 2024-02-21 | 4.87 | 4.98 | 4.85 | 4.92 | 4.80 | qfq | 20,690,158 | 101,919,984 | 0.82% |
| 2024-02-20 | 4.88 | 4.91 | 4.85 | 4.88 | 4.76 | qfq | 12,861,641 | 62,834,760 | -0.20% |
| 2024-02-19 | 4.87 | 4.94 | 4.82 | 4.89 | 4.77 | qfq | 21,455,635 | 104,772,339 | 0.41% |
| 2024-02-08 | 4.80 | 4.93 | 4.79 | 4.87 | 4.75 | qfq | 26,020,862 | 127,032,378 | 1.46% |
| 2024-02-07 | 4.61 | 4.84 | 4.55 | 4.80 | 4.68 | qfq | 29,642,310 | 141,324,994 | 4.80% |
| 2024-02-06 | 4.28 | 4.65 | 4.25 | 4.58 | 4.47 | qfq | 22,103,113 | 98,274,734 | 5.77% |
| 2024-02-05 | 4.49 | 4.50 | 4.19 | 4.33 | 4.23 | qfq | 26,892,194 | 116,786,576 | -4.20% |
| 2024-02-02 | 4.66 | 4.66 | 4.40 | 4.52 | 4.41 | qfq | 18,029,755 | 81,973,998 | -2.38% |
| 2024-02-01 | 4.71 | 4.72 | 4.60 | 4.63 | 4.52 | qfq | 13,035,082 | 60,753,183 | -1.70% |
| 2024-01-31 | 4.77 | 4.83 | 4.68 | 4.71 | 4.60 | qfq | 12,328,708 | 58,567,176 | -1.88% |
| 2024-01-30 | 4.83 | 4.90 | 4.80 | 4.80 | 4.68 | qfq | 12,577,668 | 61,080,704 | -1.23% |
| 2024-01-29 | 4.91 | 4.93 | 4.85 | 4.86 | 4.74 | qfq | 16,172,080 | 78,866,013 | -1.02% |
| 2024-01-26 | 4.84 | 4.94 | 4.82 | 4.91 | 4.79 | qfq | 19,793,201 | 97,001,047 | 1.24% |
| 2024-01-25 | 4.63 | 4.86 | 4.62 | 4.85 | 4.73 | qfq | 20,005,594 | 95,626,343 | 4.53% |
| 2024-01-24 | 4.57 | 4.65 | 4.48 | 4.64 | 4.53 | qfq | 12,328,561 | 56,490,539 | 1.53% |
| 2024-01-23 | 4.46 | 4.58 | 4.40 | 4.57 | 4.46 | qfq | 11,579,053 | 52,176,408 | 2.01% |
| 2024-01-22 | 4.71 | 4.71 | 4.43 | 4.48 | 4.37 | qfq | 13,479,175 | 61,977,001 | -5.08% |
| 2024-01-19 | 4.75 | 4.77 | 4.69 | 4.72 | 4.61 | qfq | 9,592,291 | 45,417,338 | -1.05% |
| 2024-01-18 | 4.89 | 4.89 | 4.64 | 4.77 | 4.66 | qfq | 25,638,219 | 121,339,959 | -2.65% |
| 2024-01-17 | 4.98 | 4.99 | 4.89 | 4.90 | 4.78 | qfq | 11,881,200 | 58,724,765 | -1.61% |
| 2024-01-16 | 5.02 | 5.02 | 4.95 | 4.98 | 4.86 | qfq | 19,311,500 | 96,222,297 | -0.80% |
| 2024-01-15 | 5.01 | 5.03 | 4.99 | 5.02 | 4.90 | qfq | 11,334,892 | 56,813,291 | 0.00% |
| 2024-01-12 | 5.02 | 5.05 | 5.01 | 5.02 | 4.90 | qfq | 15,685,598 | 78,872,452 | -0.20% |
| 2024-01-11 | 5.03 | 5.04 | 5.00 | 5.03 | 4.91 | qfq | 18,486,777 | 92,766,863 | -0.20% |
| 2024-01-10 | 5.08 | 5.11 | 5.04 | 5.04 | 4.92 | qfq | 12,657,901 | 64,059,063 | -1.18% |
| 2024-01-09 | 5.06 | 5.13 | 5.02 | 5.10 | 4.98 | qfq | 15,710,857 | 79,661,379 | 0.79% |
| 2024-01-08 | 5.18 | 5.19 | 5.03 | 5.06 | 4.94 | qfq | 26,780,506 | 136,234,476 | -2.13% |
| 2024-01-05 | 5.25 | 5.25 | 5.15 | 5.17 | 5.05 | qfq | 19,704,575 | 102,609,579 | -1.34% |
| 2024-01-04 | 5.17 | 5.24 | 5.17 | 5.24 | 5.11 | qfq | 26,799,238 | 139,642,604 | 1.16% |
| 2024-01-03 | 5.08 | 5.19 | 5.06 | 5.18 | 5.06 | qfq | 23,788,645 | 122,601,262 | 1.57% |
| 2024-01-02 | 5.03 | 5.13 | 5.02 | 5.10 | 4.98 | qfq | 23,787,272 | 121,146,074 | 1.19% |
| 2023-12-29 | 5.03 | 5.05 | 5.02 | 5.04 | 4.92 | qfq | 12,953,290 | 65,202,945 | -0.20% |
| 2023-12-28 | 5.05 | 5.06 | 5.01 | 5.05 | 4.93 | qfq | 15,371,992 | 77,397,575 | 0.40% |
| 2023-12-27 | 4.98 | 5.04 | 4.98 | 5.03 | 4.91 | qfq | 9,455,632 | 47,334,867 | 0.60% |
| 2023-12-26 | 5.03 | 5.10 | 5.00 | 5.00 | 4.88 | qfq | 11,991,879 | 60,591,831 | -0.79% |
| 2023-12-25 | 5.04 | 5.05 | 4.97 | 5.04 | 4.92 | qfq | 11,051,163 | 55,275,180 | 0.00% |
| 2023-12-22 | 5.04 | 5.11 | 5.02 | 5.04 | 4.92 | qfq | 13,627,805 | 69,010,251 | 0.00% |
| 2023-12-21 | 5.08 | 5.10 | 4.98 | 5.04 | 4.92 | qfq | 15,290,938 | 76,859,846 | -0.79% |
| 2023-12-20 | 5.10 | 5.18 | 5.07 | 5.08 | 4.96 | qfq | 11,253,347 | 57,631,166 | -0.20% |
| 2023-12-19 | 5.17 | 5.17 | 5.06 | 5.09 | 4.97 | qfq | 12,261,548 | 62,391,744 | -1.17% |
| 2023-12-18 | 5.21 | 5.22 | 5.12 | 5.15 | 5.03 | qfq | 11,577,304 | 59,835,950 | -1.15% |
| 2023-12-15 | 5.29 | 5.29 | 5.19 | 5.21 | 5.08 | qfq | 12,885,033 | 67,434,150 | -1.14% |
| 2023-12-14 | 5.28 | 5.30 | 5.23 | 5.27 | 5.14 | qfq | 15,550,651 | 81,971,127 | 0.38% |
| 2023-12-13 | 5.27 | 5.30 | 5.25 | 5.25 | 5.12 | qfq | 12,379,262 | 65,335,092 | -0.76% |
| 2023-12-12 | 5.23 | 5.29 | 5.23 | 5.29 | 5.16 | qfq | 10,576,511 | 55,722,494 | 0.38% |
| 2023-12-11 | 5.20 | 5.27 | 5.12 | 5.27 | 5.14 | qfq | 16,001,821 | 83,354,160 | 1.74% |
| 2023-12-08 | 5.19 | 5.25 | 5.17 | 5.18 | 5.06 | qfq | 13,857,336 | 72,168,975 | -0.38% |
| 2023-12-07 | 5.23 | 5.24 | 5.20 | 5.20 | 5.07 | qfq | 10,062,817 | 52,522,033 | -0.19% |
| 2023-12-06 | 5.19 | 5.24 | 5.18 | 5.21 | 5.08 | qfq | 10,051,091 | 52,394,364 | 0.00% |
| 2023-12-05 | 5.27 | 5.29 | 5.20 | 5.21 | 5.08 | qfq | 14,847,538 | 77,884,484 | -1.51% |
| 2023-12-04 | 5.24 | 5.31 | 5.24 | 5.29 | 5.16 | qfq | 20,906,062 | 110,358,870 | 0.76% |
| 2023-12-01 | 5.18 | 5.28 | 5.18 | 5.25 | 5.12 | qfq | 20,608,717 | 108,094,635 | 1.35% |
| 2023-11-30 | 5.19 | 5.22 | 5.15 | 5.18 | 5.06 | qfq | 17,963,457 | 93,053,088 | -0.77% |
| 2023-11-29 | 5.18 | 5.35 | 5.16 | 5.22 | 5.09 | qfq | 50,551,702 | 265,568,983 | 0.97% |
| 2023-11-28 | 5.17 | 5.18 | 5.13 | 5.17 | 5.05 | qfq | 13,859,422 | 71,399,184 | -0.39% |
| 2023-11-27 | 5.17 | 5.21 | 5.15 | 5.19 | 5.07 | qfq | 21,461,289 | 111,202,813 | 0.78% |
| 2023-11-24 | 5.10 | 5.17 | 5.10 | 5.15 | 5.03 | qfq | 21,974,609 | 112,979,135 | 0.59% |
| 2023-11-23 | 5.07 | 5.12 | 5.06 | 5.12 | 5.00 | qfq | 9,677,315 | 49,242,869 | 0.99% |
| 2023-11-22 | 5.09 | 5.11 | 5.07 | 5.07 | 4.95 | qfq | 9,395,350 | 47,812,920 | -0.78% |
| 2023-11-21 | 5.11 | 5.14 | 5.09 | 5.11 | 4.99 | qfq | 14,110,412 | 72,232,856 | 0.39% |
| 2023-11-20 | 5.09 | 5.11 | 5.07 | 5.09 | 4.97 | qfq | 8,312,076 | 42,335,235 | -0.20% |
| 2023-11-17 | 5.11 | 5.13 | 5.08 | 5.10 | 4.98 | qfq | 10,907,915 | 55,611,574 | -0.20% |
| 2023-11-16 | 5.12 | 5.13 | 5.07 | 5.11 | 4.99 | qfq | 15,172,708 | 77,444,011 | -0.58% |
| 2023-11-15 | 5.11 | 5.15 | 5.07 | 5.14 | 5.02 | qfq | 19,919,834 | 101,771,222 | 1.38% |
| 2023-11-14 | 5.11 | 5.11 | 5.05 | 5.07 | 4.95 | qfq | 14,200,060 | 72,000,002 | -0.98% |
| 2023-11-13 | 5.12 | 5.13 | 5.06 | 5.12 | 5.00 | qfq | 17,129,025 | 87,353,750 | 0.59% |
| 2023-11-10 | 5.07 | 5.11 | 5.03 | 5.09 | 4.97 | qfq | 17,425,706 | 88,252,588 | 0.20% |
| 2023-11-09 | 5.00 | 5.09 | 4.98 | 5.08 | 4.96 | qfq | 26,771,429 | 135,437,240 | 1.60% |
| 2023-11-08 | 5.03 | 5.04 | 4.98 | 5.00 | 4.88 | qfq | 13,453,576 | 67,299,202 | -0.79% |
| 2023-11-07 | 5.03 | 5.05 | 5.02 | 5.04 | 4.92 | qfq | 9,287,143 | 46,740,612 | -0.20% |
| 2023-11-06 | 5.03 | 5.05 | 5.01 | 5.05 | 4.93 | qfq | 14,510,933 | 72,985,910 | 0.60% |
| 2023-11-03 | 5.03 | 5.05 | 5.01 | 5.02 | 4.90 | qfq | 10,636,219 | 53,469,141 | 0.00% |
| 2023-11-02 | 5.03 | 5.04 | 5.00 | 5.02 | 4.90 | qfq | 7,972,343 | 39,991,458 | 0.00% |
| 2023-11-01 | 5.06 | 5.07 | 5.00 | 5.02 | 4.90 | qfq | 10,724,710 | 53,880,215 | -0.79% |
| 2023-10-31 | 5.01 | 5.08 | 5.01 | 5.06 | 4.94 | qfq | 14,275,247 | 71,995,137 | 0.80% |
| 2023-10-30 | 5.00 | 5.04 | 5.00 | 5.02 | 4.90 | qfq | 9,863,282 | 49,502,015 | 0.00% |
| 2023-10-27 | 4.99 | 5.04 | 4.95 | 5.02 | 4.90 | qfq | 13,295,431 | 66,595,058 | 0.40% |
| 2023-10-26 | 5.02 | 5.02 | 4.95 | 5.00 | 4.88 | qfq | 12,794,301 | 63,741,741 | -1.19% |
| 2023-10-25 | 5.03 | 5.08 | 5.01 | 5.06 | 4.94 | qfq | 14,061,805 | 71,055,134 | 1.61% |
| 2023-10-24 | 4.94 | 4.99 | 4.92 | 4.98 | 4.86 | qfq | 15,194,789 | 75,231,375 | 0.81% |
| 2023-10-23 | 5.00 | 5.05 | 4.91 | 4.94 | 4.82 | qfq | 15,669,716 | 77,946,155 | -1.59% |
| 2023-10-20 | 5.04 | 5.08 | 5.00 | 5.02 | 4.90 | qfq | 11,109,003 | 55,918,821 | -0.40% |
| 2023-10-19 | 5.07 | 5.11 | 5.01 | 5.04 | 4.92 | qfq | 14,203,583 | 71,650,267 | -0.79% |
| 2023-10-18 | 5.13 | 5.15 | 5.08 | 5.08 | 4.96 | qfq | 12,438,012 | 63,456,643 | -1.36% |
| 2023-10-17 | 5.17 | 5.18 | 5.12 | 5.15 | 5.03 | qfq | 9,890,248 | 50,824,893 | -0.58% |
| 2023-10-16 | 5.11 | 5.21 | 5.11 | 5.18 | 5.06 | qfq | 18,099,748 | 93,461,656 | 1.17% |
| 2023-10-13 | 5.10 | 5.14 | 5.07 | 5.12 | 5.00 | qfq | 11,037,597 | 56,383,555 | 0.00% |
| 2023-10-12 | 5.08 | 5.13 | 5.07 | 5.12 | 5.00 | qfq | 12,537,786 | 64,037,828 | 0.79% |
| 2023-10-11 | 5.08 | 5.11 | 5.06 | 5.08 | 4.96 | qfq | 17,357,931 | 88,238,617 | -0.20% |
| 2023-10-10 | 5.18 | 5.20 | 5.09 | 5.09 | 4.97 | qfq | 19,872,347 | 102,020,005 | -2.12% |
| 2023-10-09 | 5.24 | 5.24 | 5.14 | 5.20 | 5.07 | qfq | 20,963,154 | 108,836,046 | -0.95% |
| 2023-09-28 | 5.23 | 5.46 | 5.20 | 5.25 | 5.12 | qfq | 60,004,514 | 318,514,393 | 3.75% |
| 2023-09-27 | 5.06 | 5.08 | 5.04 | 5.06 | 4.94 | qfq | 13,007,829 | 65,857,348 | 0.20% |
| 2023-09-26 | 5.14 | 5.15 | 5.04 | 5.05 | 4.93 | qfq | 22,167,619 | 112,553,738 | -1.94% |
| 2023-09-25 | 5.18 | 5.22 | 5.12 | 5.15 | 5.03 | qfq | 14,305,567 | 74,070,581 | -0.39% |
| 2023-09-22 | 5.21 | 5.23 | 5.13 | 5.17 | 5.05 | qfq | 19,626,409 | 101,294,592 | -0.58% |
| 2023-09-21 | 5.26 | 5.27 | 5.19 | 5.20 | 5.07 | qfq | 14,191,451 | 74,021,853 | -1.14% |
| 2023-09-20 | 5.29 | 5.33 | 5.25 | 5.26 | 5.13 | qfq | 15,007,213 | 79,159,828 | -1.13% |
| 2023-09-19 | 5.36 | 5.38 | 5.29 | 5.32 | 5.19 | qfq | 26,137,487 | 139,588,523 | -0.56% |
| 2023-09-18 | 5.26 | 5.35 | 5.23 | 5.35 | 5.22 | qfq | 36,865,140 | 196,072,750 | 1.90% |
| 2023-09-15 | 5.28 | 5.30 | 5.22 | 5.25 | 5.12 | qfq | 23,232,009 | 122,210,470 | -0.38% |
| 2023-09-14 | 5.19 | 5.29 | 5.17 | 5.27 | 5.14 | qfq | 35,973,689 | 189,095,372 | 1.54% |
| 2023-09-13 | 5.19 | 5.24 | 5.17 | 5.19 | 5.07 | qfq | 14,617,410 | 76,112,180 | 0.39% |
| 2023-09-12 | 5.21 | 5.22 | 5.16 | 5.17 | 5.05 | qfq | 10,999,662 | 57,125,131 | -0.19% |
| 2023-09-11 | 5.15 | 5.24 | 5.15 | 5.18 | 5.06 | qfq | 16,149,338 | 83,876,876 | 0.97% |
| 2023-09-08 | 5.17 | 5.19 | 5.13 | 5.13 | 5.01 | qfq | 13,621,709 | 70,289,814 | -0.77% |
| 2023-09-07 | 5.20 | 5.22 | 5.17 | 5.17 | 5.05 | qfq | 17,175,141 | 89,164,841 | -0.77% |
| 2023-09-06 | 5.23 | 5.24 | 5.19 | 5.21 | 5.08 | qfq | 13,419,305 | 69,820,574 | -0.38% |
| 2023-09-05 | 5.24 | 5.27 | 5.19 | 5.23 | 5.10 | qfq | 22,190,677 | 115,966,493 | -0.38% |
| 2023-09-04 | 5.15 | 5.27 | 5.15 | 5.25 | 5.12 | qfq | 40,619,114 | 212,312,279 | 2.54% |
| 2023-09-01 | 5.02 | 5.14 | 5.00 | 5.12 | 5.00 | qfq | 21,720,562 | 110,810,935 | 2.61% |
| 2023-08-31 | 5.03 | 5.06 | 4.99 | 4.99 | 4.87 | qfq | 7,829,608 | 39,228,062 | -0.60% |
| 2023-08-30 | 5.08 | 5.10 | 5.01 | 5.02 | 4.90 | qfq | 10,063,300 | 50,823,689 | -0.99% |
| 2023-08-29 | 5.07 | 5.10 | 5.05 | 5.07 | 4.95 | qfq | 12,234,800 | 62,116,453 | 0.20% |
| 2023-08-28 | 5.13 | 5.16 | 5.05 | 5.06 | 4.94 | qfq | 25,305,898 | 129,533,017 | 2.02% |
| 2023-08-25 | 5.00 | 5.01 | 4.92 | 4.96 | 4.84 | qfq | 10,575,462 | 52,512,823 | -0.80% |
| 2023-08-24 | 5.06 | 5.09 | 5.00 | 5.00 | 4.88 | qfq | 12,402,200 | 62,321,856 | -1.57% |
| 2023-08-23 | 5.05 | 5.15 | 5.03 | 5.08 | 4.96 | qfq | 17,579,445 | 89,551,918 | 0.99% |
| 2023-08-22 | 5.03 | 5.05 | 4.98 | 5.03 | 4.91 | qfq | 14,422,632 | 72,299,516 | 0.00% |
| 2023-08-21 | 5.06 | 5.10 | 5.03 | 5.03 | 4.91 | qfq | 8,186,254 | 41,402,279 | -0.59% |
| 2023-08-18 | 5.11 | 5.14 | 5.06 | 5.06 | 4.94 | qfq | 7,554,613 | 38,548,276 | -0.78% |
| 2023-08-17 | 5.11 | 5.11 | 5.03 | 5.10 | 4.98 | qfq | 6,340,201 | 32,205,413 | -0.20% |
| 2023-08-16 | 5.10 | 5.13 | 5.09 | 5.11 | 4.99 | qfq | 5,109,226 | 26,098,547 | -0.20% |
| 2023-08-15 | 5.12 | 5.14 | 5.08 | 5.12 | 5.00 | qfq | 5,606,424 | 28,677,940 | 0.00% |
| 2023-08-14 | 5.12 | 5.15 | 5.08 | 5.12 | 5.00 | qfq | 9,558,144 | 48,799,593 | -0.58% |
| 2023-08-11 | 5.23 | 5.25 | 5.15 | 5.15 | 5.03 | qfq | 11,245,128 | 58,255,686 | -1.72% |
| 2023-08-10 | 5.17 | 5.26 | 5.17 | 5.24 | 5.11 | qfq | 11,512,044 | 60,210,073 | 1.16% |
| 2023-08-09 | 5.18 | 5.21 | 5.17 | 5.18 | 5.06 | qfq | 6,445,028 | 33,375,272 | -0.38% |
| 2023-08-08 | 5.20 | 5.21 | 5.14 | 5.20 | 5.07 | qfq | 8,923,808 | 46,244,507 | 0.19% |
| 2023-08-07 | 5.22 | 5.22 | 5.17 | 5.19 | 5.07 | qfq | 9,128,126 | 47,352,930 | -0.38% |
| 2023-08-04 | 5.25 | 5.27 | 5.21 | 5.21 | 5.08 | qfq | 10,591,079 | 55,443,633 | -0.38% |
| 2023-08-03 | 5.22 | 5.26 | 5.21 | 5.23 | 5.10 | qfq | 8,254,152 | 43,128,593 | -0.19% |
| 2023-08-02 | 5.28 | 5.29 | 5.23 | 5.24 | 5.11 | qfq | 11,308,446 | 59,384,950 | -0.76% |
| 2023-08-01 | 5.25 | 5.29 | 5.23 | 5.28 | 5.15 | qfq | 15,834,174 | 83,456,407 | 0.76% |
| 2023-07-31 | 5.22 | 5.26 | 5.22 | 5.24 | 5.11 | qfq | 14,469,713 | 75,816,920 | 0.38% |
| 2023-07-28 | 5.16 | 5.23 | 5.13 | 5.22 | 5.09 | qfq | 14,890,538 | 77,507,168 | 0.97% |
| 2023-07-27 | 5.18 | 5.22 | 5.14 | 5.17 | 5.05 | qfq | 11,110,423 | 57,572,847 | -0.19% |
| 2023-07-26 | 5.12 | 5.19 | 5.12 | 5.18 | 5.06 | qfq | 14,012,866 | 72,254,529 | 1.17% |
| 2023-07-25 | 5.07 | 5.13 | 5.07 | 5.12 | 5.00 | qfq | 10,643,015 | 54,471,445 | 1.19% |
| 2023-07-24 | 5.09 | 5.09 | 5.05 | 5.06 | 4.94 | qfq | 5,473,568 | 27,771,572 | -0.59% |
| 2023-07-21 | 5.11 | 5.12 | 5.09 | 5.09 | 4.97 | qfq | 6,706,136 | 34,211,997 | -0.20% |
| 2023-07-20 | 5.10 | 5.13 | 5.09 | 5.10 | 4.98 | qfq | 9,730,147 | 49,766,488 | 0.20% |
| 2023-07-19 | 5.09 | 5.10 | 5.06 | 5.09 | 4.97 | qfq | 5,629,416 | 28,597,381 | 0.20% |
| 2023-07-18 | 5.05 | 5.10 | 5.03 | 5.08 | 4.96 | qfq | 7,507,212 | 38,046,330 | 0.59% |
| 2023-07-17 | 5.09 | 5.09 | 5.03 | 5.05 | 4.93 | qfq | 7,474,139 | 37,719,841 | -0.79% |