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
海油发展600968.SH
最近收盘价3.692026-07-17
最近交易日2026-07-17
成交量（股）47,869,200
成交额（元）176,997,035
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.68 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 47,869,200 | 176,997,035 | 0.82% |
| 2026-07-16 | 3.66 | 3.72 | 3.60 | 3.66 | 3.66 | qfq | 35,514,200 | 129,466,103 | -0.81% |
| 2026-07-15 | 3.67 | 3.73 | 3.63 | 3.69 | 3.69 | qfq | 46,365,900 | 170,761,625 | -1.34% |
| 2026-07-14 | 3.61 | 3.75 | 3.60 | 3.74 | 3.74 | qfq | 80,778,584 | 297,383,323 | 4.76% |
| 2026-07-13 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | qfq | 50,928,600 | 180,240,462 | 2.59% |
| 2026-07-10 | 3.42 | 3.53 | 3.35 | 3.48 | 3.48 | qfq | 46,767,700 | 162,040,513 | 0.00% |
| 2026-07-09 | 3.53 | 3.56 | 3.44 | 3.48 | 3.48 | qfq | 46,269,800 | 161,942,641 | -0.57% |
| 2026-07-08 | 3.42 | 3.51 | 3.39 | 3.50 | 3.50 | qfq | 48,960,700 | 169,866,693 | 3.55% |
| 2026-07-07 | 3.52 | 3.52 | 3.35 | 3.38 | 3.38 | qfq | 38,690,200 | 131,631,325 | -3.98% |
| 2026-07-06 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | qfq | 27,209,500 | 95,482,516 | 0.57% |
| 2026-07-03 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 41,638,637 | 145,173,291 | 2.94% |
| 2026-07-02 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 42,669,774 | 144,085,057 | 1.19% |
| 2026-07-01 | 3.34 | 3.39 | 3.27 | 3.36 | 3.36 | qfq | 38,713,775 | 129,329,298 | 0.90% |
| 2026-06-30 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | qfq | 38,985,047 | 130,807,951 | -2.92% |
| 2026-06-29 | 3.43 | 3.46 | 3.34 | 3.43 | 3.43 | qfq | 33,715,470 | 114,894,785 | 0.00% |
| 2026-06-26 | 3.55 | 3.55 | 3.41 | 3.43 | 3.43 | qfq | 35,814,900 | 123,583,442 | -2.83% |
| 2026-06-25 | 3.65 | 3.67 | 3.50 | 3.53 | 3.53 | qfq | 61,220,378 | 217,847,837 | -7.11% |
| 2026-06-24 | 3.78 | 3.85 | 3.76 | 3.80 | 3.65 | qfq | 44,377,800 | 168,608,027 | 0.26% |
| 2026-06-23 | 3.82 | 3.86 | 3.77 | 3.79 | 3.64 | qfq | 33,334,600 | 127,058,925 | -1.04% |
| 2026-06-22 | 3.77 | 3.83 | 3.73 | 3.83 | 3.68 | qfq | 37,142,826 | 140,546,619 | 1.59% |
| 2026-06-18 | 3.80 | 3.89 | 3.77 | 3.77 | 3.62 | qfq | 50,139,006 | 191,624,310 | -0.79% |
| 2026-06-17 | 3.83 | 3.83 | 3.78 | 3.80 | 3.65 | qfq | 29,512,594 | 112,158,500 | -0.78% |
| 2026-06-16 | 3.90 | 3.91 | 3.82 | 3.83 | 3.68 | qfq | 34,210,345 | 131,584,071 | -1.79% |
| 2026-06-15 | 3.86 | 3.95 | 3.84 | 3.90 | 3.75 | qfq | 45,666,076 | 178,618,248 | 0.26% |
| 2026-06-12 | 3.78 | 3.91 | 3.77 | 3.89 | 3.74 | qfq | 41,721,600 | 160,925,793 | 1.83% |
| 2026-06-11 | 3.86 | 3.88 | 3.80 | 3.82 | 3.67 | qfq | 27,365,400 | 104,802,582 | 0.26% |
| 2026-06-10 | 3.82 | 3.84 | 3.76 | 3.81 | 3.66 | qfq | 35,003,860 | 132,969,635 | -0.78% |
| 2026-06-09 | 3.93 | 3.95 | 3.80 | 3.84 | 3.69 | qfq | 75,485,691 | 291,427,029 | -3.27% |
| 2026-06-08 | 3.92 | 4.00 | 3.90 | 3.97 | 3.82 | qfq | 46,526,886 | 184,223,980 | 0.25% |
| 2026-06-05 | 3.99 | 4.04 | 3.95 | 3.96 | 3.81 | qfq | 36,288,686 | 144,829,508 | -1.25% |
| 2026-06-04 | 4.00 | 4.08 | 3.95 | 4.01 | 3.85 | qfq | 63,197,100 | 252,574,180 | -0.74% |
| 2026-06-03 | 4.00 | 4.05 | 3.96 | 4.04 | 3.88 | qfq | 38,972,970 | 155,957,286 | 1.00% |
| 2026-06-02 | 4.08 | 4.08 | 3.97 | 4.00 | 3.85 | qfq | 43,030,200 | 172,893,528 | -1.23% |
| 2026-06-01 | 3.91 | 4.08 | 3.91 | 4.05 | 3.89 | qfq | 70,260,933 | 282,009,838 | 3.32% |
| 2026-05-29 | 3.89 | 3.93 | 3.88 | 3.92 | 3.77 | qfq | 35,192,769 | 137,720,146 | 0.00% |
| 2026-05-28 | 3.91 | 3.95 | 3.88 | 3.92 | 3.77 | qfq | 39,478,900 | 154,443,038 | -0.51% |
| 2026-05-27 | 4.00 | 4.00 | 3.91 | 3.94 | 3.79 | qfq | 49,418,006 | 194,636,466 | -1.75% |
| 2026-05-26 | 3.94 | 4.05 | 3.93 | 4.01 | 3.85 | qfq | 58,178,146 | 232,802,103 | 1.52% |
| 2026-05-25 | 4.14 | 4.14 | 3.93 | 3.95 | 3.80 | qfq | 102,189,249 | 408,175,541 | -5.28% |
| 2026-05-22 | 4.07 | 4.19 | 4.03 | 4.17 | 4.01 | qfq | 60,506,914 | 248,321,003 | 2.46% |
| 2026-05-21 | 4.16 | 4.22 | 4.05 | 4.07 | 3.91 | qfq | 66,968,124 | 276,972,634 | -3.55% |
| 2026-05-20 | 4.22 | 4.28 | 4.21 | 4.22 | 4.06 | qfq | 50,559,320 | 214,797,357 | 0.00% |
| 2026-05-19 | 4.21 | 4.23 | 4.16 | 4.22 | 4.06 | qfq | 40,014,254 | 168,046,976 | -0.24% |
| 2026-05-18 | 4.18 | 4.26 | 4.14 | 4.23 | 4.07 | qfq | 64,316,200 | 270,535,896 | 1.68% |
| 2026-05-15 | 4.18 | 4.20 | 4.13 | 4.16 | 4.00 | qfq | 50,328,365 | 209,540,354 | -0.72% |
| 2026-05-14 | 4.20 | 4.22 | 4.16 | 4.19 | 4.03 | qfq | 52,089,308 | 218,168,331 | 0.00% |
| 2026-05-13 | 4.16 | 4.23 | 4.15 | 4.19 | 4.03 | qfq | 57,366,169 | 240,929,291 | 0.96% |
| 2026-05-12 | 4.19 | 4.20 | 4.12 | 4.15 | 3.99 | qfq | 52,324,859 | 217,621,623 | -0.72% |
| 2026-05-11 | 4.20 | 4.21 | 4.16 | 4.18 | 4.02 | qfq | 42,952,039 | 179,996,804 | -0.24% |
| 2026-05-08 | 4.15 | 4.20 | 4.15 | 4.19 | 4.03 | qfq | 47,025,137 | 196,306,487 | 0.96% |
| 2026-05-07 | 4.25 | 4.26 | 4.13 | 4.15 | 3.99 | qfq | 85,362,792 | 355,493,438 | -2.81% |
| 2026-05-06 | 4.38 | 4.38 | 4.24 | 4.27 | 4.10 | qfq | 92,481,900 | 394,942,728 | -3.61% |
| 2026-04-30 | 4.43 | 4.47 | 4.38 | 4.43 | 4.26 | qfq | 69,399,934 | 307,111,432 | 0.23% |
| 2026-04-29 | 4.32 | 4.44 | 4.31 | 4.42 | 4.25 | qfq | 89,165,189 | 391,668,006 | 2.31% |
| 2026-04-28 | 4.26 | 4.33 | 4.23 | 4.32 | 4.15 | qfq | 70,357,895 | 301,985,462 | 1.41% |
| 2026-04-27 | 4.23 | 4.28 | 4.20 | 4.26 | 4.10 | qfq | 45,332,260 | 192,678,655 | 0.95% |
| 2026-04-24 | 4.27 | 4.29 | 4.18 | 4.22 | 4.06 | qfq | 62,023,946 | 261,880,066 | -1.17% |
| 2026-04-23 | 4.23 | 4.29 | 4.22 | 4.27 | 4.10 | qfq | 68,032,736 | 289,887,257 | 0.95% |
| 2026-04-22 | 4.25 | 4.26 | 4.20 | 4.23 | 4.07 | qfq | 48,378,859 | 204,093,502 | -0.70% |
| 2026-04-21 | 4.24 | 4.27 | 4.21 | 4.26 | 4.10 | qfq | 43,759,899 | 185,565,020 | 0.47% |
| 2026-04-20 | 4.25 | 4.26 | 4.20 | 4.24 | 4.08 | qfq | 46,732,600 | 197,563,198 | 0.00% |
| 2026-04-17 | 4.30 | 4.31 | 4.22 | 4.24 | 4.08 | qfq | 44,113,191 | 187,337,621 | -1.40% |
| 2026-04-16 | 4.30 | 4.31 | 4.27 | 4.30 | 4.13 | qfq | 54,881,164 | 235,343,526 | -0.23% |
| 2026-04-15 | 4.39 | 4.40 | 4.30 | 4.31 | 4.14 | qfq | 74,320,000 | 321,998,179 | -2.71% |
| 2026-04-14 | 4.45 | 4.48 | 4.41 | 4.43 | 4.26 | qfq | 62,483,797 | 277,291,989 | -1.77% |
| 2026-04-13 | 4.52 | 4.54 | 4.39 | 4.51 | 4.34 | qfq | 71,064,589 | 317,339,695 | 1.35% |
| 2026-04-10 | 4.36 | 4.48 | 4.35 | 4.45 | 4.28 | qfq | 81,661,922 | 362,067,084 | 1.60% |
| 2026-04-09 | 4.41 | 4.45 | 4.33 | 4.38 | 4.21 | qfq | 68,326,484 | 299,535,960 | -0.23% |
| 2026-04-08 | 4.40 | 4.46 | 4.31 | 4.39 | 4.22 | qfq | 123,748,624 | 541,710,106 | -3.73% |
| 2026-04-07 | 4.46 | 4.57 | 4.41 | 4.56 | 4.38 | qfq | 60,782,900 | 274,191,514 | 1.79% |
| 2026-04-03 | 4.60 | 4.60 | 4.43 | 4.48 | 4.31 | qfq | 72,821,600 | 327,185,318 | -2.61% |
| 2026-04-02 | 4.46 | 4.61 | 4.46 | 4.60 | 4.42 | qfq | 110,152,399 | 500,888,499 | 3.37% |
| 2026-04-01 | 4.48 | 4.54 | 4.42 | 4.45 | 4.28 | qfq | 58,488,900 | 262,533,473 | -0.89% |
| 2026-03-31 | 4.59 | 4.65 | 4.48 | 4.49 | 4.32 | qfq | 54,662,112 | 248,671,716 | -2.60% |
| 2026-03-30 | 4.71 | 4.75 | 4.57 | 4.61 | 4.43 | qfq | 65,850,706 | 304,508,275 | -0.86% |
| 2026-03-27 | 4.64 | 4.67 | 4.57 | 4.65 | 4.47 | qfq | 68,020,647 | 314,382,765 | 0.00% |
| 2026-03-26 | 4.60 | 4.69 | 4.58 | 4.65 | 4.47 | qfq | 76,107,467 | 353,746,853 | 0.65% |
| 2026-03-25 | 4.45 | 4.66 | 4.41 | 4.62 | 4.44 | qfq | 96,865,949 | 442,559,023 | 2.21% |
| 2026-03-24 | 4.40 | 4.55 | 4.38 | 4.52 | 4.35 | qfq | 80,327,196 | 359,715,868 | 0.89% |
| 2026-03-23 | 4.55 | 4.62 | 4.45 | 4.48 | 4.31 | qfq | 97,686,561 | 442,564,797 | -1.10% |
| 2026-03-20 | 4.55 | 4.63 | 4.48 | 4.53 | 4.35 | qfq | 85,865,831 | 389,771,154 | -2.79% |
| 2026-03-19 | 4.72 | 4.74 | 4.57 | 4.66 | 4.48 | qfq | 131,765,395 | 614,214,147 | 1.30% |
| 2026-03-18 | 4.66 | 4.67 | 4.52 | 4.60 | 4.42 | qfq | 87,232,486 | 399,887,295 | -2.54% |
| 2026-03-17 | 4.80 | 4.81 | 4.66 | 4.72 | 4.54 | qfq | 102,013,043 | 483,364,345 | -3.08% |
| 2026-03-16 | 4.89 | 5.02 | 4.84 | 4.87 | 4.68 | qfq | 122,100,376 | 599,500,731 | 0.83% |
| 2026-03-13 | 4.88 | 4.93 | 4.80 | 4.83 | 4.64 | qfq | 112,757,921 | 547,575,178 | -0.21% |
| 2026-03-12 | 4.89 | 4.93 | 4.74 | 4.84 | 4.65 | qfq | 149,423,513 | 723,353,040 | 0.83% |
| 2026-03-11 | 4.77 | 4.82 | 4.67 | 4.80 | 4.61 | qfq | 139,691,629 | 663,604,866 | 0.42% |
| 2026-03-10 | 4.80 | 4.87 | 4.74 | 4.78 | 4.60 | qfq | 186,485,743 | 893,838,996 | -5.16% |
| 2026-03-09 | 5.49 | 5.49 | 5.02 | 5.04 | 4.85 | qfq | 293,031,424 | 1,548,040,867 | 0.00% |
| 2026-03-06 | 5.13 | 5.20 | 4.97 | 5.04 | 4.85 | qfq | 204,483,072 | 1,031,573,746 | -3.63% |
| 2026-03-05 | 5.41 | 5.49 | 5.11 | 5.23 | 5.03 | qfq | 325,379,605 | 1,713,063,265 | -7.10% |
| 2026-03-04 | 5.73 | 5.80 | 5.00 | 5.63 | 5.41 | qfq | 495,016,804 | 2,691,052,426 | 1.62% |
| 2026-03-03 | 5.36 | 5.54 | 5.29 | 5.54 | 5.33 | qfq | 261,080,936 | 1,428,188,863 | 9.92% |
| 2026-03-02 | 4.99 | 5.04 | 4.81 | 5.04 | 4.85 | qfq | 281,007,480 | 1,394,040,621 | 10.04% |
| 2026-02-27 | 4.57 | 4.61 | 4.52 | 4.58 | 4.40 | qfq | 63,877,274 | 291,964,879 | 0.66% |
| 2026-02-26 | 4.61 | 4.68 | 4.53 | 4.55 | 4.37 | qfq | 80,533,400 | 368,907,861 | -1.94% |
| 2026-02-25 | 4.60 | 4.73 | 4.54 | 4.64 | 4.46 | qfq | 146,575,348 | 682,190,404 | -0.22% |
| 2026-02-24 | 4.45 | 4.67 | 4.43 | 4.65 | 4.47 | qfq | 169,355,302 | 779,967,174 | 7.64% |
| 2026-02-13 | 4.42 | 4.43 | 4.31 | 4.32 | 4.15 | qfq | 76,925,500 | 334,188,504 | -3.57% |
| 2026-02-12 | 4.44 | 4.55 | 4.43 | 4.48 | 4.31 | qfq | 100,673,957 | 452,272,083 | 1.36% |
| 2026-02-11 | 4.26 | 4.44 | 4.25 | 4.42 | 4.25 | qfq | 101,700,746 | 444,229,304 | 3.76% |
| 2026-02-10 | 4.30 | 4.32 | 4.24 | 4.26 | 4.10 | qfq | 56,908,586 | 242,914,062 | -0.23% |
| 2026-02-09 | 4.30 | 4.32 | 4.24 | 4.27 | 4.10 | qfq | 67,683,432 | 289,600,582 | -0.70% |
| 2026-02-06 | 4.15 | 4.35 | 4.12 | 4.30 | 4.13 | qfq | 95,954,679 | 409,283,297 | 2.14% |
| 2026-02-05 | 4.24 | 4.31 | 4.15 | 4.21 | 4.05 | qfq | 82,327,318 | 347,361,122 | -1.41% |
| 2026-02-04 | 4.25 | 4.30 | 4.21 | 4.27 | 4.10 | qfq | 95,454,134 | 405,446,142 | 1.67% |
| 2026-02-03 | 4.17 | 4.24 | 4.12 | 4.20 | 4.04 | qfq | 116,285,481 | 485,978,432 | 0.72% |
| 2026-02-02 | 4.23 | 4.36 | 4.16 | 4.17 | 4.01 | qfq | 220,723,194 | 938,003,926 | -7.33% |
| 2026-01-30 | 4.81 | 4.87 | 4.41 | 4.50 | 4.33 | qfq | 308,592,986 | 1,411,865,372 | -7.98% |
| 2026-01-29 | 4.50 | 4.90 | 4.41 | 4.89 | 4.70 | qfq | 281,270,276 | 1,299,791,752 | 9.89% |
| 2026-01-28 | 4.31 | 4.54 | 4.30 | 4.45 | 4.28 | qfq | 152,616,387 | 678,357,097 | 4.46% |
| 2026-01-27 | 4.30 | 4.37 | 4.22 | 4.26 | 4.10 | qfq | 64,169,800 | 274,398,118 | -1.62% |
| 2026-01-26 | 4.26 | 4.36 | 4.24 | 4.33 | 4.16 | qfq | 88,046,247 | 379,116,622 | 2.12% |
| 2026-01-23 | 4.19 | 4.27 | 4.17 | 4.24 | 4.08 | qfq | 72,315,070 | 304,961,442 | 0.00% |
| 2026-01-22 | 4.06 | 4.30 | 4.05 | 4.24 | 4.08 | qfq | 151,853,101 | 638,029,025 | 4.69% |
| 2026-01-21 | 4.00 | 4.05 | 3.98 | 4.05 | 3.89 | qfq | 60,101,700 | 242,092,155 | 1.25% |
| 2026-01-20 | 3.95 | 4.01 | 3.94 | 4.00 | 3.85 | qfq | 75,460,844 | 300,327,536 | 1.27% |
| 2026-01-19 | 3.90 | 3.96 | 3.89 | 3.95 | 3.80 | qfq | 41,386,116 | 162,738,786 | 0.77% |
| 2026-01-16 | 3.93 | 3.95 | 3.88 | 3.92 | 3.77 | qfq | 59,606,743 | 232,564,158 | -1.01% |
| 2026-01-15 | 3.92 | 3.97 | 3.89 | 3.96 | 3.81 | qfq | 54,450,781 | 214,601,963 | 0.51% |
| 2026-01-14 | 3.93 | 4.00 | 3.91 | 3.94 | 3.79 | qfq | 101,191,792 | 400,134,198 | 0.77% |
| 2026-01-13 | 3.91 | 3.95 | 3.89 | 3.91 | 3.76 | qfq | 64,730,116 | 253,827,908 | 0.26% |
| 2026-01-12 | 3.89 | 3.91 | 3.87 | 3.90 | 3.75 | qfq | 42,118,658 | 163,775,124 | 0.00% |
| 2026-01-09 | 3.92 | 3.93 | 3.88 | 3.90 | 3.75 | qfq | 55,965,500 | 218,077,989 | 0.78% |
| 2026-01-08 | 3.82 | 3.88 | 3.80 | 3.87 | 3.72 | qfq | 42,338,700 | 162,690,369 | 1.04% |
| 2026-01-07 | 3.89 | 3.89 | 3.82 | 3.83 | 3.68 | qfq | 65,950,164 | 253,344,080 | -2.05% |
| 2026-01-06 | 3.82 | 3.92 | 3.82 | 3.91 | 3.76 | qfq | 76,299,460 | 296,618,254 | 2.36% |
| 2026-01-05 | 3.87 | 3.89 | 3.82 | 3.82 | 3.67 | qfq | 49,006,760 | 188,117,046 | -0.52% |
| 2025-12-31 | 3.83 | 3.85 | 3.82 | 3.84 | 3.69 | qfq | 24,662,467 | 94,533,834 | -0.26% |
| 2025-12-30 | 3.80 | 3.87 | 3.78 | 3.85 | 3.70 | qfq | 50,549,878 | 193,826,523 | 1.58% |
| 2025-12-29 | 3.80 | 3.83 | 3.78 | 3.79 | 3.64 | qfq | 28,027,658 | 106,729,927 | -0.26% |
| 2025-12-26 | 3.81 | 3.82 | 3.79 | 3.80 | 3.65 | qfq | 27,373,500 | 104,127,927 | -0.26% |
| 2025-12-25 | 3.85 | 3.86 | 3.80 | 3.81 | 3.66 | qfq | 37,218,086 | 142,427,227 | -0.78% |
| 2025-12-24 | 3.86 | 3.86 | 3.82 | 3.84 | 3.69 | qfq | 19,809,607 | 76,035,311 | -0.26% |
| 2025-12-23 | 3.84 | 3.87 | 3.84 | 3.85 | 3.70 | qfq | 24,756,681 | 95,385,635 | 0.52% |
| 2025-12-22 | 3.83 | 3.85 | 3.82 | 3.83 | 3.68 | qfq | 21,694,400 | 83,197,275 | 0.00% |
| 2025-12-19 | 3.81 | 3.86 | 3.79 | 3.83 | 3.68 | qfq | 28,064,000 | 107,611,781 | 0.26% |
| 2025-12-18 | 3.78 | 3.84 | 3.76 | 3.82 | 3.67 | qfq | 35,630,900 | 135,636,163 | 1.06% |
| 2025-12-17 | 3.75 | 3.80 | 3.74 | 3.78 | 3.63 | qfq | 32,894,558 | 123,736,021 | 0.00% |
| 2025-12-16 | 3.84 | 3.84 | 3.76 | 3.78 | 3.63 | qfq | 44,644,970 | 168,768,943 | -1.56% |
| 2025-12-15 | 3.83 | 3.86 | 3.82 | 3.84 | 3.69 | qfq | 26,663,434 | 102,545,076 | 0.00% |
| 2025-12-12 | 3.85 | 3.86 | 3.81 | 3.84 | 3.69 | qfq | 52,231,941 | 200,313,060 | -0.52% |
| 2025-12-11 | 3.91 | 3.92 | 3.85 | 3.86 | 3.71 | qfq | 30,270,400 | 117,328,837 | -1.03% |
| 2025-12-10 | 3.91 | 3.94 | 3.89 | 3.90 | 3.75 | qfq | 47,413,776 | 185,543,900 | -0.76% |
| 2025-12-09 | 3.87 | 3.98 | 3.86 | 3.93 | 3.78 | qfq | 110,277,610 | 434,364,566 | 2.61% |
| 2025-12-08 | 3.90 | 3.90 | 3.82 | 3.83 | 3.68 | qfq | 39,368,205 | 151,649,408 | -1.29% |
| 2025-12-05 | 3.88 | 3.90 | 3.83 | 3.88 | 3.73 | qfq | 34,889,966 | 135,264,454 | 0.00% |
| 2025-12-04 | 3.89 | 3.90 | 3.87 | 3.88 | 3.73 | qfq | 26,583,900 | 103,300,716 | 0.00% |
| 2025-12-03 | 3.84 | 3.89 | 3.83 | 3.88 | 3.73 | qfq | 35,310,210 | 136,594,894 | 0.52% |
| 2025-12-02 | 3.80 | 3.86 | 3.76 | 3.86 | 3.71 | qfq | 59,600,300 | 227,837,740 | 1.58% |
| 2025-12-01 | 3.74 | 3.80 | 3.73 | 3.80 | 3.65 | qfq | 41,210,925 | 155,621,324 | 1.60% |
| 2025-11-28 | 3.73 | 3.75 | 3.71 | 3.74 | 3.60 | qfq | 19,837,100 | 73,943,931 | 0.27% |
| 2025-11-27 | 3.72 | 3.74 | 3.70 | 3.73 | 3.59 | qfq | 24,161,400 | 89,902,157 | 0.54% |
| 2025-11-26 | 3.74 | 3.74 | 3.71 | 3.71 | 3.57 | qfq | 28,078,776 | 104,625,756 | -0.54% |
| 2025-11-25 | 3.76 | 3.77 | 3.73 | 3.73 | 3.59 | qfq | 45,272,964 | 169,558,203 | -0.80% |
| 2025-11-24 | 3.79 | 3.79 | 3.73 | 3.76 | 3.61 | qfq | 39,558,500 | 148,487,768 | 0.00% |
| 2025-11-21 | 3.85 | 3.86 | 3.76 | 3.76 | 3.61 | qfq | 58,011,100 | 221,060,816 | -2.84% |
| 2025-11-20 | 3.91 | 3.93 | 3.86 | 3.87 | 3.72 | qfq | 66,592,460 | 258,629,115 | -1.28% |
| 2025-11-19 | 3.89 | 3.95 | 3.89 | 3.92 | 3.77 | qfq | 38,421,134 | 150,723,962 | 0.51% |
| 2025-11-18 | 3.96 | 3.98 | 3.88 | 3.90 | 3.75 | qfq | 59,379,400 | 232,582,628 | -1.76% |
| 2025-11-17 | 4.01 | 4.01 | 3.94 | 3.97 | 3.82 | qfq | 42,190,100 | 167,448,294 | -1.00% |
| 2025-11-14 | 3.99 | 4.04 | 3.98 | 4.01 | 3.85 | qfq | 46,556,671 | 187,057,707 | 0.25% |
| 2025-11-13 | 4.03 | 4.04 | 3.96 | 4.00 | 3.85 | qfq | 73,247,571 | 292,241,952 | -1.48% |
| 2025-11-12 | 3.99 | 4.08 | 3.98 | 4.06 | 3.90 | qfq | 85,401,235 | 345,335,965 | 2.01% |
| 2025-11-11 | 3.99 | 4.00 | 3.96 | 3.98 | 3.83 | qfq | 32,728,196 | 130,187,186 | -0.25% |
| 2025-11-10 | 3.99 | 4.00 | 3.97 | 3.99 | 3.84 | qfq | 43,432,900 | 173,029,861 | 0.00% |
| 2025-11-07 | 3.95 | 4.00 | 3.95 | 3.99 | 3.84 | qfq | 59,841,806 | 238,399,065 | 1.01% |
| 2025-11-06 | 3.91 | 3.97 | 3.90 | 3.95 | 3.80 | qfq | 73,598,264 | 290,367,406 | 1.02% |
| 2025-11-05 | 3.87 | 3.92 | 3.86 | 3.91 | 3.76 | qfq | 43,647,228 | 170,008,459 | 0.26% |
| 2025-11-04 | 3.90 | 3.94 | 3.89 | 3.90 | 3.75 | qfq | 55,802,596 | 218,381,591 | -0.51% |
| 2025-11-03 | 3.90 | 3.92 | 3.88 | 3.92 | 3.77 | qfq | 60,831,327 | 237,277,625 | 0.51% |
| 2025-10-31 | 3.93 | 3.93 | 3.88 | 3.90 | 3.75 | qfq | 43,365,318 | 169,043,600 | -0.51% |
| 2025-10-30 | 3.90 | 3.95 | 3.90 | 3.92 | 3.77 | qfq | 46,079,398 | 180,997,408 | 0.26% |
| 2025-10-29 | 3.90 | 3.92 | 3.88 | 3.91 | 3.76 | qfq | 32,385,999 | 126,358,300 | 0.26% |
| 2025-10-28 | 3.94 | 3.95 | 3.89 | 3.90 | 3.75 | qfq | 48,179,848 | 188,621,755 | -0.76% |
| 2025-10-27 | 3.91 | 3.97 | 3.89 | 3.93 | 3.78 | qfq | 74,970,896 | 295,331,733 | 0.77% |
| 2025-10-24 | 3.97 | 3.98 | 3.90 | 3.90 | 3.75 | qfq | 65,559,800 | 257,554,310 | -1.76% |
| 2025-10-23 | 3.95 | 3.97 | 3.91 | 3.97 | 3.82 | qfq | 74,482,065 | 293,304,748 | 0.25% |
| 2025-10-22 | 3.99 | 4.01 | 3.88 | 3.96 | 3.81 | qfq | 117,367,908 | 460,956,933 | -1.25% |
| 2025-10-21 | 3.94 | 4.03 | 3.92 | 4.01 | 3.85 | qfq | 85,072,900 | 339,689,821 | 1.78% |
| 2025-10-20 | 3.94 | 3.94 | 3.88 | 3.94 | 3.79 | qfq | 40,815,236 | 159,510,469 | 0.51% |
| 2025-10-17 | 3.97 | 3.98 | 3.91 | 3.92 | 3.77 | qfq | 33,812,600 | 133,358,281 | -1.26% |
| 2025-10-16 | 3.96 | 3.98 | 3.94 | 3.97 | 3.82 | qfq | 35,066,500 | 138,970,845 | 0.25% |
| 2025-10-15 | 3.96 | 3.98 | 3.93 | 3.96 | 3.81 | qfq | 34,571,227 | 136,784,505 | 0.00% |
| 2025-10-14 | 3.95 | 3.98 | 3.94 | 3.96 | 3.81 | qfq | 52,214,485 | 206,887,876 | 0.00% |
| 2025-10-13 | 3.90 | 3.98 | 3.89 | 3.96 | 3.81 | qfq | 56,949,799 | 224,072,595 | -0.50% |
| 2025-10-10 | 3.95 | 3.98 | 3.93 | 3.98 | 3.83 | qfq | 59,077,681 | 234,080,570 | 1.02% |
| 2025-10-09 | 3.84 | 3.96 | 3.83 | 3.94 | 3.79 | qfq | 66,898,198 | 261,616,350 | 2.60% |
| 2025-09-30 | 3.85 | 3.86 | 3.83 | 3.84 | 3.69 | qfq | 26,271,000 | 101,062,875 | -0.78% |
| 2025-09-29 | 3.87 | 3.88 | 3.80 | 3.87 | 3.72 | qfq | 32,502,000 | 124,925,362 | 0.26% |
| 2025-09-26 | 3.83 | 3.89 | 3.82 | 3.86 | 3.71 | qfq | 31,659,737 | 122,036,378 | 0.78% |
| 2025-09-25 | 3.87 | 3.87 | 3.80 | 3.83 | 3.68 | qfq | 29,839,202 | 114,446,143 | -1.03% |
| 2025-09-24 | 3.82 | 3.88 | 3.80 | 3.87 | 3.72 | qfq | 48,619,099 | 187,246,359 | 1.57% |
| 2025-09-23 | 3.84 | 3.84 | 3.78 | 3.81 | 3.66 | qfq | 37,524,134 | 142,701,167 | -0.52% |
| 2025-09-22 | 3.85 | 3.86 | 3.77 | 3.83 | 3.68 | qfq | 42,048,265 | 160,463,693 | -0.52% |
| 2025-09-19 | 3.87 | 3.88 | 3.83 | 3.85 | 3.70 | qfq | 37,905,800 | 145,885,990 | -0.52% |
| 2025-09-18 | 3.91 | 3.93 | 3.86 | 3.87 | 3.72 | qfq | 43,543,493 | 169,783,002 | -1.53% |
| 2025-09-17 | 3.91 | 3.94 | 3.90 | 3.93 | 3.78 | qfq | 37,520,096 | 147,271,019 | 0.77% |
| 2025-09-16 | 3.93 | 3.93 | 3.88 | 3.90 | 3.75 | qfq | 36,698,697 | 143,147,515 | -0.76% |
| 2025-09-15 | 3.92 | 3.95 | 3.91 | 3.93 | 3.78 | qfq | 33,349,400 | 131,016,959 | 0.00% |
| 2025-09-12 | 3.96 | 3.97 | 3.90 | 3.93 | 3.78 | qfq | 55,232,068 | 217,052,927 | -1.01% |
| 2025-09-11 | 3.92 | 3.98 | 3.88 | 3.97 | 3.82 | qfq | 62,091,000 | 244,274,138 | 1.28% |
| 2025-09-10 | 3.91 | 3.93 | 3.90 | 3.92 | 3.77 | qfq | 30,904,511 | 121,065,514 | 0.51% |
| 2025-09-09 | 3.91 | 3.94 | 3.88 | 3.90 | 3.75 | qfq | 34,076,500 | 133,193,524 | -0.26% |
| 2025-09-08 | 3.90 | 3.93 | 3.88 | 3.91 | 3.76 | qfq | 42,825,217 | 167,314,724 | 0.26% |
| 2025-09-05 | 3.89 | 3.91 | 3.86 | 3.90 | 3.75 | qfq | 49,321,754 | 191,669,298 | 0.26% |
| 2025-09-04 | 3.96 | 3.96 | 3.86 | 3.89 | 3.74 | qfq | 76,458,471 | 297,694,076 | -1.77% |
| 2025-09-03 | 4.01 | 4.02 | 3.95 | 3.96 | 3.81 | qfq | 54,610,600 | 216,780,112 | -1.00% |
| 2025-09-02 | 4.07 | 4.09 | 3.97 | 4.00 | 3.85 | qfq | 96,719,622 | 387,770,089 | -1.72% |
| 2025-09-01 | 4.00 | 4.18 | 3.99 | 4.07 | 3.91 | qfq | 121,091,712 | 495,439,249 | 2.01% |
| 2025-08-29 | 4.08 | 4.11 | 3.98 | 3.99 | 3.84 | qfq | 92,753,917 | 374,081,243 | -2.44% |
| 2025-08-28 | 4.07 | 4.10 | 3.99 | 4.09 | 3.93 | qfq | 59,928,900 | 242,671,666 | 0.74% |
| 2025-08-27 | 4.10 | 4.19 | 4.06 | 4.06 | 3.90 | qfq | 87,616,700 | 361,646,170 | -1.69% |
| 2025-08-26 | 4.07 | 4.17 | 4.05 | 4.13 | 3.97 | qfq | 137,680,665 | 568,835,524 | 1.47% |
| 2025-08-25 | 4.04 | 4.09 | 4.02 | 4.07 | 3.91 | qfq | 71,983,240 | 292,605,971 | 0.74% |
| 2025-08-22 | 4.04 | 4.05 | 3.99 | 4.04 | 3.88 | qfq | 56,759,100 | 227,949,986 | 0.00% |
| 2025-08-21 | 4.07 | 4.07 | 4.03 | 4.04 | 3.88 | qfq | 68,048,100 | 275,424,726 | -0.74% |
| 2025-08-20 | 4.05 | 4.09 | 3.98 | 4.07 | 3.91 | qfq | 126,057,264 | 510,887,122 | 3.30% |
| 2025-08-19 | 3.92 | 3.95 | 3.91 | 3.94 | 3.79 | qfq | 44,033,409 | 173,101,488 | 0.51% |
| 2025-08-18 | 4.05 | 4.06 | 3.90 | 3.92 | 3.77 | qfq | 147,145,955 | 583,665,630 | -2.73% |
| 2025-08-15 | 4.09 | 4.12 | 4.00 | 4.03 | 3.87 | qfq | 97,205,638 | 392,632,954 | -1.71% |
| 2025-08-14 | 4.15 | 4.22 | 4.09 | 4.10 | 3.94 | qfq | 83,068,928 | 344,945,029 | -1.20% |
| 2025-08-13 | 4.02 | 4.26 | 4.00 | 4.15 | 3.99 | qfq | 175,673,973 | 729,743,309 | 3.23% |
| 2025-08-12 | 4.01 | 4.05 | 4.00 | 4.02 | 3.86 | qfq | 52,625,843 | 211,809,426 | -0.25% |
| 2025-08-11 | 4.11 | 4.12 | 4.00 | 4.03 | 3.87 | qfq | 67,315,398 | 271,314,139 | -1.71% |
| 2025-08-08 | 4.07 | 4.12 | 4.06 | 4.10 | 3.94 | qfq | 29,201,790 | 119,684,145 | 0.74% |
| 2025-08-07 | 4.07 | 4.09 | 4.03 | 4.07 | 3.91 | qfq | 30,440,557 | 123,604,968 | 0.00% |
| 2025-08-06 | 4.05 | 4.08 | 4.04 | 4.07 | 3.91 | qfq | 25,402,432 | 103,239,840 | 0.25% |
| 2025-08-05 | 4.04 | 4.07 | 4.02 | 4.06 | 3.90 | qfq | 30,787,524 | 124,677,250 | 0.50% |
| 2025-08-04 | 4.03 | 4.06 | 4.01 | 4.04 | 3.88 | qfq | 26,446,600 | 106,763,588 | 0.25% |
| 2025-08-01 | 4.05 | 4.06 | 4.02 | 4.03 | 3.87 | qfq | 26,427,084 | 106,656,723 | -0.49% |
| 2025-07-31 | 4.11 | 4.12 | 4.02 | 4.05 | 3.89 | qfq | 38,029,518 | 154,016,068 | -1.46% |
| 2025-07-30 | 4.12 | 4.20 | 4.11 | 4.11 | 3.95 | qfq | 48,445,267 | 200,900,570 | 0.24% |
| 2025-07-29 | 4.10 | 4.12 | 4.07 | 4.10 | 3.94 | qfq | 27,854,000 | 114,221,036 | 0.00% |
| 2025-07-28 | 4.20 | 4.20 | 4.08 | 4.10 | 3.94 | qfq | 52,317,063 | 215,418,806 | -2.38% |
| 2025-07-25 | 4.20 | 4.25 | 4.17 | 4.20 | 4.04 | qfq | 32,275,992 | 135,879,145 | 0.00% |
| 2025-07-24 | 4.27 | 4.28 | 4.18 | 4.20 | 4.04 | qfq | 46,312,018 | 194,844,229 | -1.64% |
| 2025-07-23 | 4.32 | 4.34 | 4.25 | 4.27 | 4.10 | qfq | 28,086,314 | 120,571,505 | -1.16% |
| 2025-07-22 | 4.24 | 4.33 | 4.23 | 4.32 | 4.15 | qfq | 35,584,536 | 152,398,972 | 2.13% |
| 2025-07-21 | 4.18 | 4.25 | 4.17 | 4.23 | 4.07 | qfq | 35,078,095 | 147,817,695 | 0.95% |
| 2025-07-18 | 4.15 | 4.20 | 4.12 | 4.19 | 4.03 | qfq | 28,784,342 | 120,268,799 | 1.21% |
| 2025-07-17 | 4.13 | 4.17 | 4.11 | 4.14 | 3.98 | qfq | 23,689,250 | 98,068,584 | 0.49% |
| 2025-07-16 | 4.11 | 4.13 | 4.09 | 4.12 | 3.96 | qfq | 20,997,100 | 86,332,636 | 0.24% |
| 2025-07-15 | 4.19 | 4.20 | 4.11 | 4.11 | 3.95 | qfq | 27,388,055 | 113,379,414 | -1.91% |
| 2025-07-14 | 4.18 | 4.23 | 4.17 | 4.19 | 4.03 | qfq | 25,178,264 | 105,828,650 | 0.72% |
| 2025-07-11 | 4.22 | 4.22 | 4.16 | 4.16 | 4.00 | qfq | 25,455,835 | 106,619,635 | -1.19% |
| 2025-07-10 | 4.15 | 4.21 | 4.14 | 4.21 | 4.05 | qfq | 22,406,919 | 93,890,756 | 1.20% |
| 2025-07-09 | 4.15 | 4.17 | 4.13 | 4.16 | 4.00 | qfq | 20,979,668 | 87,101,348 | 0.24% |
| 2025-07-08 | 4.12 | 4.16 | 4.09 | 4.15 | 3.99 | qfq | 27,218,268 | 112,387,821 | 0.97% |
| 2025-07-07 | 4.13 | 4.14 | 4.08 | 4.11 | 3.95 | qfq | 22,315,060 | 91,570,613 | -0.72% |
| 2025-07-04 | 4.11 | 4.16 | 4.11 | 4.14 | 3.98 | qfq | 22,560,607 | 93,402,617 | 0.49% |
| 2025-07-03 | 4.15 | 4.18 | 4.11 | 4.12 | 3.96 | qfq | 25,584,468 | 105,942,007 | -0.72% |
| 2025-07-02 | 4.12 | 4.18 | 4.11 | 4.15 | 3.99 | qfq | 39,396,300 | 163,360,423 | 1.47% |
| 2025-07-01 | 4.08 | 4.11 | 4.06 | 4.09 | 3.93 | qfq | 25,394,001 | 103,783,486 | 0.25% |
| 2025-06-30 | 4.07 | 4.12 | 4.06 | 4.08 | 3.92 | qfq | 25,884,300 | 105,743,389 | 0.00% |
| 2025-06-27 | 4.09 | 4.12 | 4.07 | 4.08 | 3.92 | qfq | 27,972,302 | 114,409,465 | -0.24% |
| 2025-06-26 | 4.11 | 4.14 | 4.08 | 4.09 | 3.93 | qfq | 40,276,339 | 165,372,100 | -3.54% |
| 2025-06-25 | 4.15 | 4.26 | 4.13 | 4.24 | 3.95 | qfq | 52,588,060 | 221,372,755 | 2.17% |
| 2025-06-24 | 4.10 | 4.17 | 4.05 | 4.15 | 3.86 | qfq | 75,965,781 | 313,630,056 | -3.04% |
| 2025-06-23 | 4.25 | 4.30 | 4.19 | 4.28 | 3.98 | qfq | 78,156,376 | 333,111,449 | 2.39% |
| 2025-06-20 | 4.23 | 4.23 | 4.14 | 4.18 | 3.89 | qfq | 46,167,590 | 193,031,268 | -1.65% |
| 2025-06-19 | 4.20 | 4.29 | 4.14 | 4.25 | 3.96 | qfq | 66,277,149 | 279,638,150 | 0.47% |
| 2025-06-18 | 4.25 | 4.31 | 4.21 | 4.23 | 3.94 | qfq | 57,589,200 | 244,798,628 | 0.24% |
| 2025-06-17 | 4.16 | 4.25 | 4.09 | 4.22 | 3.93 | qfq | 88,264,045 | 368,307,454 | 0.48% |
| 2025-06-16 | 4.40 | 4.41 | 4.16 | 4.20 | 3.91 | qfq | 137,050,168 | 578,637,781 | -0.24% |
| 2025-06-13 | 4.11 | 4.24 | 4.08 | 4.21 | 3.92 | qfq | 93,861,022 | 391,085,530 | 3.95% |
| 2025-06-12 | 4.08 | 4.09 | 4.04 | 4.05 | 3.77 | qfq | 22,939,400 | 93,188,310 | 0.00% |
| 2025-06-11 | 4.06 | 4.07 | 4.02 | 4.05 | 3.77 | qfq | 28,053,195 | 113,609,562 | 0.00% |
| 2025-06-10 | 4.08 | 4.13 | 4.03 | 4.05 | 3.77 | qfq | 34,715,977 | 141,737,354 | -0.98% |
| 2025-06-09 | 4.14 | 4.16 | 4.06 | 4.09 | 3.81 | qfq | 35,522,780 | 145,279,772 | -0.97% |
| 2025-06-06 | 4.09 | 4.15 | 4.06 | 4.13 | 3.84 | qfq | 28,002,900 | 115,257,174 | 1.47% |
| 2025-06-05 | 4.09 | 4.12 | 4.06 | 4.07 | 3.79 | qfq | 17,678,638 | 72,204,295 | -0.97% |
| 2025-06-04 | 4.13 | 4.18 | 4.08 | 4.11 | 3.83 | qfq | 27,836,123 | 114,418,500 | -0.24% |
| 2025-06-03 | 4.15 | 4.15 | 4.09 | 4.12 | 3.83 | qfq | 32,899,732 | 135,342,593 | -0.24% |
| 2025-05-30 | 4.08 | 4.14 | 4.05 | 4.13 | 3.84 | qfq | 39,839,754 | 163,852,157 | 1.23% |
| 2025-05-29 | 4.06 | 4.12 | 4.06 | 4.08 | 3.80 | qfq | 41,625,054 | 170,072,235 | 0.49% |
| 2025-05-28 | 3.92 | 4.07 | 3.91 | 4.06 | 3.78 | qfq | 63,755,984 | 255,491,941 | 3.31% |
| 2025-05-27 | 3.89 | 3.94 | 3.89 | 3.93 | 3.66 | qfq | 23,258,723 | 91,257,086 | 1.03% |
| 2025-05-26 | 3.90 | 3.93 | 3.88 | 3.89 | 3.62 | qfq | 20,879,400 | 81,514,233 | 0.00% |
| 2025-05-23 | 3.88 | 3.96 | 3.87 | 3.89 | 3.62 | qfq | 38,663,132 | 151,703,402 | 0.26% |
| 2025-05-22 | 3.90 | 3.90 | 3.86 | 3.88 | 3.61 | qfq | 22,335,300 | 86,600,341 | -0.26% |
| 2025-05-21 | 3.92 | 3.94 | 3.88 | 3.89 | 3.62 | qfq | 35,788,636 | 139,857,324 | -0.51% |
| 2025-05-20 | 3.94 | 3.95 | 3.91 | 3.91 | 3.64 | qfq | 22,774,100 | 89,259,409 | -0.51% |
| 2025-05-19 | 3.92 | 3.96 | 3.90 | 3.93 | 3.66 | qfq | 22,505,524 | 88,585,261 | 0.26% |
| 2025-05-16 | 3.95 | 3.97 | 3.91 | 3.92 | 3.65 | qfq | 21,797,737 | 85,637,702 | -1.01% |
| 2025-05-15 | 4.01 | 4.02 | 3.95 | 3.96 | 3.69 | qfq | 24,358,877 | 96,819,618 | -1.00% |
| 2025-05-14 | 3.94 | 4.02 | 3.91 | 4.00 | 3.72 | qfq | 45,407,099 | 180,439,093 | 1.78% |
| 2025-05-13 | 3.98 | 3.98 | 3.91 | 3.93 | 3.66 | qfq | 24,976,035 | 98,466,932 | -0.76% |
| 2025-05-12 | 3.93 | 4.01 | 3.92 | 3.96 | 3.69 | qfq | 40,034,363 | 159,061,693 | 1.28% |
| 2025-05-09 | 3.94 | 3.98 | 3.90 | 3.91 | 3.64 | qfq | 23,117,693 | 90,720,649 | -0.26% |
| 2025-05-08 | 3.97 | 3.97 | 3.92 | 3.92 | 3.65 | qfq | 31,023,168 | 122,205,844 | -1.26% |
| 2025-05-07 | 3.97 | 4.00 | 3.95 | 3.97 | 3.69 | qfq | 35,515,881 | 141,201,370 | 0.76% |
| 2025-05-06 | 3.95 | 3.96 | 3.89 | 3.94 | 3.67 | qfq | 40,046,215 | 156,592,788 | -0.76% |
| 2025-04-30 | 3.99 | 4.00 | 3.96 | 3.97 | 3.69 | qfq | 26,078,495 | 103,667,456 | -0.75% |
| 2025-04-29 | 4.00 | 4.04 | 3.98 | 4.00 | 3.72 | qfq | 25,318,500 | 101,615,235 | -0.25% |
| 2025-04-28 | 4.00 | 4.02 | 3.97 | 4.01 | 3.73 | qfq | 22,828,179 | 91,265,806 | 0.00% |
| 2025-04-25 | 4.03 | 4.04 | 3.98 | 4.01 | 3.73 | qfq | 30,607,131 | 122,588,927 | -0.50% |
| 2025-04-24 | 4.04 | 4.12 | 3.99 | 4.03 | 3.75 | qfq | 41,224,730 | 166,365,658 | -0.98% |
| 2025-04-23 | 4.05 | 4.08 | 3.99 | 4.07 | 3.79 | qfq | 39,694,570 | 160,796,953 | 0.99% |
| 2025-04-22 | 3.94 | 4.05 | 3.91 | 4.03 | 3.75 | qfq | 48,188,179 | 193,455,498 | 2.54% |
| 2025-04-21 | 3.90 | 3.96 | 3.87 | 3.93 | 3.66 | qfq | 27,948,679 | 109,802,316 | 0.77% |
| 2025-04-18 | 3.83 | 3.92 | 3.80 | 3.90 | 3.63 | qfq | 33,889,488 | 131,357,549 | 1.83% |
| 2025-04-17 | 3.90 | 3.91 | 3.81 | 3.83 | 3.56 | qfq | 38,919,614 | 149,843,120 | -1.79% |
| 2025-04-16 | 3.92 | 3.94 | 3.86 | 3.90 | 3.63 | qfq | 28,561,000 | 111,242,485 | -1.02% |
| 2025-04-15 | 3.94 | 3.97 | 3.91 | 3.94 | 3.67 | qfq | 31,758,932 | 124,732,541 | 0.25% |
| 2025-04-14 | 3.87 | 3.95 | 3.86 | 3.93 | 3.66 | qfq | 45,363,214 | 177,423,758 | 1.55% |
| 2025-04-11 | 3.86 | 3.90 | 3.80 | 3.87 | 3.60 | qfq | 46,121,505 | 177,862,478 | 0.00% |
| 2025-04-10 | 3.80 | 3.92 | 3.69 | 3.87 | 3.60 | qfq | 81,677,175 | 311,974,871 | 5.16% |
| 2025-04-09 | 3.63 | 3.70 | 3.53 | 3.68 | 3.43 | qfq | 54,878,013 | 198,561,511 | 0.55% |
| 2025-04-08 | 3.52 | 3.69 | 3.51 | 3.66 | 3.41 | qfq | 77,876,559 | 281,611,377 | 4.27% |
| 2025-04-07 | 3.73 | 3.74 | 3.51 | 3.51 | 3.27 | qfq | 88,213,400 | 313,617,932 | -10.00% |
| 2025-04-03 | 3.91 | 3.95 | 3.88 | 3.90 | 3.63 | qfq | 30,654,703 | 119,972,661 | -0.76% |
| 2025-04-02 | 4.02 | 4.04 | 3.92 | 3.93 | 3.66 | qfq | 52,572,700 | 207,864,122 | -2.72% |
| 2025-04-01 | 4.04 | 4.09 | 4.01 | 4.04 | 3.76 | qfq | 56,772,080 | 229,466,516 | 0.50% |
| 2025-03-31 | 3.86 | 4.06 | 3.84 | 4.02 | 3.74 | qfq | 91,169,169 | 364,290,822 | 3.88% |
| 2025-03-28 | 3.99 | 3.99 | 3.86 | 3.87 | 3.60 | qfq | 78,738,744 | 307,269,075 | -3.01% |
| 2025-03-27 | 4.01 | 4.03 | 3.96 | 3.99 | 3.71 | qfq | 41,305,748 | 164,595,727 | -0.50% |
| 2025-03-26 | 4.04 | 4.07 | 4.01 | 4.01 | 3.73 | qfq | 52,492,894 | 212,188,988 | -1.47% |
| 2025-03-25 | 4.04 | 4.10 | 4.01 | 4.07 | 3.79 | qfq | 58,277,565 | 236,631,193 | 0.74% |
| 2025-03-24 | 4.12 | 4.14 | 3.98 | 4.04 | 3.76 | qfq | 91,284,668 | 369,311,299 | -0.98% |
| 2025-03-21 | 3.94 | 4.13 | 3.94 | 4.08 | 3.80 | qfq | 148,852,750 | 604,240,028 | 3.82% |
| 2025-03-20 | 3.88 | 3.95 | 3.87 | 3.93 | 3.66 | qfq | 42,396,242 | 166,007,860 | 1.29% |
| 2025-03-19 | 3.88 | 3.89 | 3.83 | 3.88 | 3.61 | qfq | 35,873,000 | 138,669,956 | 0.26% |
| 2025-03-18 | 3.87 | 3.89 | 3.82 | 3.87 | 3.60 | qfq | 42,698,427 | 164,940,620 | 0.26% |
| 2025-03-17 | 3.89 | 3.99 | 3.85 | 3.86 | 3.59 | qfq | 91,431,164 | 358,120,391 | 0.78% |
| 2025-03-14 | 3.74 | 3.83 | 3.74 | 3.83 | 3.56 | qfq | 59,991,902 | 227,619,903 | 2.68% |
| 2025-03-13 | 3.71 | 3.76 | 3.71 | 3.73 | 3.47 | qfq | 41,789,173 | 155,988,136 | 0.54% |
| 2025-03-12 | 3.70 | 3.72 | 3.66 | 3.71 | 3.45 | qfq | 33,223,447 | 122,638,339 | 0.27% |
| 2025-03-11 | 3.66 | 3.70 | 3.63 | 3.70 | 3.44 | qfq | 35,270,303 | 129,251,271 | 0.54% |
| 2025-03-10 | 3.72 | 3.74 | 3.66 | 3.68 | 3.43 | qfq | 39,711,476 | 146,689,518 | -1.08% |
| 2025-03-07 | 3.72 | 3.75 | 3.70 | 3.72 | 3.46 | qfq | 35,232,824 | 131,199,057 | -0.27% |
| 2025-03-06 | 3.75 | 3.76 | 3.70 | 3.73 | 3.47 | qfq | 46,756,546 | 174,034,817 | -0.80% |
| 2025-03-05 | 3.79 | 3.80 | 3.72 | 3.76 | 3.50 | qfq | 25,079,400 | 93,978,608 | -0.53% |
| 2025-03-04 | 3.79 | 3.79 | 3.73 | 3.78 | 3.52 | qfq | 35,757,598 | 134,425,141 | -0.53% |
| 2025-03-03 | 3.80 | 3.84 | 3.76 | 3.80 | 3.54 | qfq | 50,407,921 | 191,577,840 | 0.53% |
| 2025-02-28 | 3.73 | 3.86 | 3.72 | 3.78 | 3.52 | qfq | 88,295,276 | 336,156,678 | 1.34% |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | 3.47 | qfq | 70,309,147 | 261,742,857 | -1.32% |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | 3.52 | qfq | 30,149,324 | 113,717,627 | 0.27% |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | 3.51 | qfq | 34,156,690 | 129,187,360 | -0.26% |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | 3.52 | qfq | 47,123,000 | 178,826,570 | -1.31% |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 3.56 | qfq | 29,549,461 | 112,919,123 | 0.00% |
| 2025-02-20 | 3.88 | 3.89 | 3.80 | 3.83 | 3.56 | qfq | 47,040,324 | 179,737,121 | -1.29% |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | 3.61 | qfq | 39,144,894 | 150,810,483 | 0.52% |
| 2025-02-18 | 3.90 | 3.92 | 3.85 | 3.86 | 3.59 | qfq | 47,890,952 | 186,138,807 | -1.28% |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | 3.64 | qfq | 42,785,584 | 166,494,960 | -0.51% |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | 3.66 | qfq | 55,028,517 | 216,650,683 | -1.01% |
| 2025-02-13 | 4.00 | 4.04 | 3.97 | 3.97 | 3.69 | qfq | 51,420,024 | 205,489,140 | -1.00% |
| 2025-02-12 | 4.09 | 4.10 | 3.99 | 4.01 | 3.73 | qfq | 55,779,860 | 224,320,790 | -1.72% |
| 2025-02-11 | 4.01 | 4.10 | 4.00 | 4.08 | 3.80 | qfq | 75,646,330 | 307,271,762 | 2.00% |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4.00 | 3.72 | qfq | 43,335,950 | 173,540,707 | 0.00% |
| 2025-02-07 | 4.00 | 4.03 | 3.97 | 4.00 | 3.72 | qfq | 51,098,670 | 204,490,308 | 0.25% |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | 3.71 | qfq | 63,085,184 | 251,845,863 | -0.50% |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | 3.73 | qfq | 69,928,382 | 283,628,173 | -4.52% |
| 2025-01-27 | 4.11 | 4.28 | 4.09 | 4.20 | 3.91 | qfq | 49,605,720 | 209,007,210 | 2.44% |
| 2025-01-24 | 4.07 | 4.13 | 4.02 | 4.10 | 3.82 | qfq | 37,659,354 | 153,379,123 | 0.49% |
| 2025-01-23 | 4.12 | 4.19 | 4.07 | 4.08 | 3.80 | qfq | 35,085,378 | 144,637,773 | -0.24% |
| 2025-01-22 | 4.11 | 4.12 | 4.01 | 4.09 | 3.81 | qfq | 49,652,550 | 202,042,753 | -0.49% |
| 2025-01-21 | 4.34 | 4.35 | 4.10 | 4.11 | 3.83 | qfq | 80,611,620 | 335,590,634 | -5.30% |
| 2025-01-20 | 4.51 | 4.56 | 4.31 | 4.34 | 4.04 | qfq | 68,618,048 | 304,006,177 | -3.77% |
| 2025-01-17 | 4.39 | 4.53 | 4.35 | 4.51 | 4.20 | qfq | 77,207,295 | 344,907,844 | 2.97% |
| 2025-01-16 | 4.28 | 4.40 | 4.27 | 4.38 | 4.08 | qfq | 60,257,178 | 262,382,111 | 3.30% |
| 2025-01-15 | 4.16 | 4.31 | 4.14 | 4.24 | 3.95 | qfq | 48,154,817 | 204,710,859 | 1.68% |
| 2025-01-14 | 4.05 | 4.17 | 4.01 | 4.17 | 3.88 | qfq | 46,680,647 | 191,701,740 | 2.96% |
| 2025-01-13 | 3.99 | 4.08 | 3.95 | 4.05 | 3.77 | qfq | 50,694,859 | 204,041,859 | 2.27% |
| 2025-01-10 | 3.98 | 4.01 | 3.93 | 3.96 | 3.69 | qfq | 33,363,388 | 132,353,113 | -0.75% |
| 2025-01-09 | 4.12 | 4.12 | 3.98 | 3.99 | 3.71 | qfq | 50,502,406 | 203,507,621 | -3.62% |
| 2025-01-08 | 4.17 | 4.19 | 4.06 | 4.14 | 3.85 | qfq | 48,668,425 | 201,276,978 | -0.24% |
| 2025-01-07 | 4.22 | 4.25 | 4.11 | 4.15 | 3.86 | qfq | 37,971,136 | 158,207,317 | -1.89% |
| 2025-01-06 | 4.23 | 4.25 | 4.10 | 4.23 | 3.94 | qfq | 44,943,900 | 188,297,377 | 0.24% |
| 2025-01-03 | 4.31 | 4.36 | 4.19 | 4.22 | 3.93 | qfq | 58,589,400 | 250,578,221 | -1.17% |
| 2025-01-02 | 4.28 | 4.37 | 4.23 | 4.27 | 3.97 | qfq | 67,267,200 | 289,239,700 | 0.00% |
| 2024-12-31 | 4.27 | 4.33 | 4.25 | 4.27 | 3.97 | qfq | 37,140,647 | 159,516,461 | 0.23% |
| 2024-12-30 | 4.26 | 4.35 | 4.25 | 4.26 | 3.96 | qfq | 49,908,948 | 214,650,684 | -0.47% |
| 2024-12-27 | 4.28 | 4.31 | 4.19 | 4.28 | 3.98 | qfq | 45,227,815 | 191,821,106 | 0.47% |
| 2024-12-26 | 4.35 | 4.35 | 4.25 | 4.26 | 3.96 | qfq | 28,705,069 | 123,027,318 | -1.39% |
| 2024-12-25 | 4.30 | 4.36 | 4.28 | 4.32 | 4.02 | qfq | 43,155,347 | 186,578,823 | 0.47% |
| 2024-12-24 | 4.13 | 4.31 | 4.13 | 4.30 | 4.00 | qfq | 69,083,220 | 293,835,625 | 3.37% |
| 2024-12-23 | 4.05 | 4.21 | 4.04 | 4.16 | 3.87 | qfq | 75,221,962 | 311,267,874 | 3.23% |
| 2024-12-20 | 4.09 | 4.09 | 4.02 | 4.03 | 3.75 | qfq | 33,447,000 | 135,353,505 | -1.71% |
| 2024-12-19 | 4.08 | 4.14 | 4.03 | 4.10 | 3.82 | qfq | 34,950,366 | 142,365,671 | -0.73% |
| 2024-12-18 | 4.08 | 4.18 | 4.06 | 4.13 | 3.84 | qfq | 52,631,700 | 217,708,296 | 1.47% |
| 2024-12-17 | 4.09 | 4.14 | 4.04 | 4.07 | 3.79 | qfq | 35,676,690 | 145,743,284 | -0.49% |
| 2024-12-16 | 4.02 | 4.12 | 4.01 | 4.09 | 3.81 | qfq | 54,410,223 | 222,185,863 | 1.74% |
| 2024-12-13 | 4.09 | 4.09 | 4.00 | 4.02 | 3.74 | qfq | 45,932,550 | 185,181,635 | -1.95% |
| 2024-12-12 | 4.11 | 4.12 | 4.07 | 4.10 | 3.82 | qfq | 38,999,918 | 159,725,553 | -0.49% |
| 2024-12-11 | 4.10 | 4.12 | 4.08 | 4.12 | 3.83 | qfq | 28,595,065 | 117,447,179 | 0.49% |
| 2024-12-10 | 4.23 | 4.25 | 4.10 | 4.10 | 3.82 | qfq | 68,651,600 | 283,845,163 | -1.44% |
| 2024-12-09 | 4.16 | 4.20 | 4.13 | 4.16 | 3.87 | qfq | 31,928,010 | 132,990,982 | -0.24% |
| 2024-12-06 | 4.14 | 4.18 | 4.14 | 4.17 | 3.88 | qfq | 29,164,300 | 121,398,370 | 0.72% |
| 2024-12-05 | 4.25 | 4.26 | 4.14 | 4.14 | 3.85 | qfq | 37,103,897 | 154,803,489 | -2.13% |
| 2024-12-04 | 4.15 | 4.29 | 4.12 | 4.23 | 3.94 | qfq | 71,461,409 | 301,808,405 | 1.93% |
| 2024-12-03 | 4.11 | 4.17 | 4.05 | 4.15 | 3.86 | qfq | 62,812,682 | 258,564,703 | 0.97% |
| 2024-12-02 | 4.09 | 4.16 | 4.06 | 4.11 | 3.83 | qfq | 55,415,262 | 227,671,161 | 0.98% |
| 2024-11-29 | 4.10 | 4.13 | 4.07 | 4.07 | 3.79 | qfq | 41,263,398 | 169,043,566 | -0.73% |
| 2024-11-28 | 4.12 | 4.13 | 4.07 | 4.10 | 3.82 | qfq | 25,738,070 | 105,494,762 | -0.49% |
| 2024-11-27 | 4.09 | 4.13 | 4.04 | 4.12 | 3.83 | qfq | 34,210,033 | 140,050,153 | 0.49% |
| 2024-11-26 | 4.10 | 4.12 | 4.03 | 4.10 | 3.82 | qfq | 40,129,501 | 163,761,754 | -0.24% |
| 2024-11-25 | 4.07 | 4.18 | 4.05 | 4.11 | 3.83 | qfq | 46,766,229 | 192,745,507 | 0.49% |
| 2024-11-22 | 4.28 | 4.31 | 4.09 | 4.09 | 3.81 | qfq | 53,320,800 | 223,178,554 | -4.22% |
| 2024-11-21 | 4.31 | 4.33 | 4.23 | 4.27 | 3.97 | qfq | 35,326,217 | 150,891,159 | -0.70% |
| 2024-11-20 | 4.34 | 4.38 | 4.28 | 4.30 | 4.00 | qfq | 50,412,285 | 217,934,774 | -0.69% |
| 2024-11-19 | 4.30 | 4.38 | 4.27 | 4.33 | 4.03 | qfq | 47,495,865 | 204,798,248 | 1.17% |
| 2024-11-18 | 4.28 | 4.42 | 4.26 | 4.28 | 3.98 | qfq | 57,448,204 | 249,456,127 | 0.23% |
| 2024-11-15 | 4.23 | 4.35 | 4.21 | 4.27 | 3.97 | qfq | 55,084,223 | 236,342,798 | 0.95% |
| 2024-11-14 | 4.26 | 4.33 | 4.22 | 4.23 | 3.94 | qfq | 38,697,067 | 165,493,574 | -1.17% |
| 2024-11-13 | 4.23 | 4.30 | 4.21 | 4.28 | 3.98 | qfq | 41,367,087 | 176,446,652 | 0.71% |
| 2024-11-12 | 4.27 | 4.33 | 4.22 | 4.25 | 3.96 | qfq | 44,871,776 | 191,891,916 | -0.70% |
| 2024-11-11 | 4.37 | 4.37 | 4.22 | 4.28 | 3.98 | qfq | 43,189,070 | 184,584,469 | -2.06% |
| 2024-11-08 | 4.48 | 4.51 | 4.33 | 4.37 | 4.07 | qfq | 58,280,032 | 256,225,589 | -2.24% |
| 2024-11-07 | 4.40 | 4.48 | 4.38 | 4.47 | 4.16 | qfq | 43,091,341 | 191,062,911 | 1.36% |
| 2024-11-06 | 4.38 | 4.51 | 4.36 | 4.41 | 4.10 | qfq | 48,822,913 | 215,985,862 | 0.23% |
| 2024-11-05 | 4.38 | 4.41 | 4.33 | 4.40 | 4.10 | qfq | 48,802,168 | 213,396,935 | 0.46% |
| 2024-11-04 | 4.37 | 4.39 | 4.31 | 4.38 | 4.08 | qfq | 36,797,500 | 160,233,592 | 0.23% |
| 2024-11-01 | 4.39 | 4.43 | 4.35 | 4.37 | 4.07 | qfq | 41,320,324 | 181,371,872 | 0.23% |
| 2024-10-31 | 4.36 | 4.39 | 4.28 | 4.36 | 4.06 | qfq | 42,368,818 | 184,168,080 | -0.23% |
| 2024-10-30 | 4.54 | 4.62 | 4.33 | 4.37 | 4.07 | qfq | 78,179,142 | 347,168,610 | -3.96% |
| 2024-10-29 | 4.57 | 4.62 | 4.50 | 4.55 | 4.23 | qfq | 62,361,454 | 283,761,866 | 0.44% |
| 2024-10-28 | 4.55 | 4.57 | 4.45 | 4.53 | 4.22 | qfq | 44,729,275 | 201,515,015 | -0.88% |
| 2024-10-25 | 4.53 | 4.62 | 4.50 | 4.57 | 4.25 | qfq | 41,238,176 | 188,136,537 | 1.11% |
| 2024-10-24 | 4.55 | 4.55 | 4.47 | 4.52 | 4.21 | qfq | 29,334,134 | 132,240,317 | -0.44% |
| 2024-10-23 | 4.49 | 4.59 | 4.49 | 4.54 | 4.23 | qfq | 49,986,775 | 226,911,169 | 2.25% |
| 2024-10-22 | 4.35 | 4.48 | 4.33 | 4.44 | 4.13 | qfq | 44,736,372 | 197,749,577 | 2.30% |
| 2024-10-21 | 4.37 | 4.40 | 4.27 | 4.34 | 4.04 | qfq | 43,571,017 | 188,928,526 | 0.00% |
| 2024-10-18 | 4.33 | 4.42 | 4.27 | 4.34 | 4.04 | qfq | 47,260,883 | 205,792,666 | 1.17% |
| 2024-10-17 | 4.40 | 4.45 | 4.28 | 4.29 | 3.99 | qfq | 32,330,766 | 140,853,429 | -2.28% |
| 2024-10-16 | 4.33 | 4.44 | 4.30 | 4.39 | 4.09 | qfq | 33,482,766 | 146,378,830 | 0.23% |
| 2024-10-15 | 4.55 | 4.56 | 4.37 | 4.38 | 4.08 | qfq | 47,920,888 | 213,777,376 | -4.16% |
| 2024-10-14 | 4.55 | 4.62 | 4.51 | 4.57 | 4.25 | qfq | 40,059,860 | 183,044,678 | 0.66% |
| 2024-10-11 | 4.60 | 4.65 | 4.48 | 4.54 | 4.23 | qfq | 43,521,863 | 199,125,341 | -0.87% |
| 2024-10-10 | 4.49 | 4.73 | 4.48 | 4.58 | 4.26 | qfq | 63,860,835 | 294,049,641 | 1.55% |
| 2024-10-09 | 4.76 | 4.76 | 4.48 | 4.51 | 4.20 | qfq | 86,635,055 | 399,840,550 | -6.63% |
| 2024-10-08 | 4.99 | 4.99 | 4.64 | 4.83 | 4.50 | qfq | 103,062,488 | 497,083,546 | 6.39% |
| 2024-09-30 | 4.27 | 4.55 | 4.26 | 4.54 | 4.23 | qfq | 100,116,761 | 442,857,198 | 9.66% |
| 2024-09-27 | 4.06 | 4.15 | 4.05 | 4.14 | 3.85 | qfq | 37,406,106 | 153,003,346 | 2.22% |
| 2024-09-26 | 4.05 | 4.07 | 3.98 | 4.05 | 3.77 | qfq | 76,015,926 | 305,339,187 | 0.00% |
| 2024-09-25 | 4.08 | 4.16 | 4.04 | 4.05 | 3.77 | qfq | 46,251,173 | 189,727,929 | -0.25% |
| 2024-09-24 | 3.93 | 4.06 | 3.88 | 4.06 | 3.78 | qfq | 46,124,277 | 183,823,728 | 4.37% |
| 2024-09-23 | 3.87 | 3.93 | 3.83 | 3.89 | 3.62 | qfq | 29,612,512 | 115,179,645 | 1.04% |
| 2024-09-20 | 3.89 | 3.90 | 3.82 | 3.85 | 3.58 | qfq | 33,811,968 | 130,403,236 | -0.52% |
| 2024-09-19 | 3.88 | 3.91 | 3.83 | 3.87 | 3.60 | qfq | 29,526,873 | 114,197,520 | -0.26% |
| 2024-09-18 | 3.93 | 3.94 | 3.84 | 3.88 | 3.61 | qfq | 22,502,637 | 87,384,569 | -0.77% |
| 2024-09-13 | 3.94 | 3.98 | 3.90 | 3.91 | 3.64 | qfq | 25,129,596 | 98,913,237 | -0.26% |
| 2024-09-12 | 3.88 | 3.94 | 3.87 | 3.92 | 3.65 | qfq | 30,823,497 | 120,568,013 | 1.29% |
| 2024-09-11 | 4.02 | 4.02 | 3.85 | 3.87 | 3.60 | qfq | 37,810,347 | 147,126,602 | -3.97% |
| 2024-09-10 | 3.99 | 4.04 | 3.97 | 4.03 | 3.75 | qfq | 34,943,479 | 139,955,737 | 1.00% |
| 2024-09-09 | 4.08 | 4.12 | 3.96 | 3.99 | 3.71 | qfq | 46,924,165 | 188,437,364 | -2.92% |
| 2024-09-06 | 4.13 | 4.18 | 4.10 | 4.11 | 3.83 | qfq | 23,299,121 | 96,522,462 | -0.72% |
| 2024-09-05 | 4.23 | 4.27 | 4.11 | 4.14 | 3.85 | qfq | 41,221,831 | 171,597,444 | -2.59% |
| 2024-09-04 | 4.29 | 4.29 | 4.18 | 4.25 | 3.96 | qfq | 43,557,866 | 184,565,695 | -2.07% |
| 2024-09-03 | 4.37 | 4.44 | 4.32 | 4.34 | 4.04 | qfq | 48,467,673 | 211,951,658 | -0.69% |
| 2024-09-02 | 4.27 | 4.41 | 4.22 | 4.37 | 4.07 | qfq | 55,291,252 | 240,152,465 | 1.63% |
| 2024-08-30 | 4.22 | 4.32 | 4.20 | 4.30 | 4.00 | qfq | 55,029,740 | 234,775,423 | 1.42% |
| 2024-08-29 | 4.19 | 4.26 | 4.11 | 4.24 | 3.95 | qfq | 53,265,036 | 223,652,911 | 1.68% |
| 2024-08-28 | 4.02 | 4.24 | 4.02 | 4.17 | 3.88 | qfq | 73,271,847 | 305,929,314 | 3.73% |
| 2024-08-27 | 3.94 | 4.05 | 3.86 | 4.02 | 3.74 | qfq | 79,677,472 | 316,954,715 | 6.63% |
| 2024-08-26 | 3.82 | 3.83 | 3.73 | 3.77 | 3.51 | qfq | 20,647,648 | 77,963,002 | -0.79% |
| 2024-08-23 | 3.76 | 3.83 | 3.75 | 3.80 | 3.54 | qfq | 18,812,826 | 71,520,070 | 1.06% |
| 2024-08-22 | 3.80 | 3.80 | 3.74 | 3.76 | 3.50 | qfq | 25,425,457 | 95,501,572 | -1.05% |
| 2024-08-21 | 3.84 | 3.84 | 3.76 | 3.80 | 3.54 | qfq | 15,422,624 | 58,452,417 | -1.04% |
| 2024-08-20 | 3.91 | 3.92 | 3.81 | 3.84 | 3.57 | qfq | 21,814,777 | 83,841,798 | -2.04% |
| 2024-08-19 | 3.87 | 3.96 | 3.86 | 3.92 | 3.65 | qfq | 21,959,994 | 86,132,953 | 1.03% |
| 2024-08-16 | 3.91 | 3.91 | 3.85 | 3.88 | 3.61 | qfq | 14,358,100 | 55,699,197 | -0.26% |
| 2024-08-15 | 3.84 | 3.94 | 3.84 | 3.89 | 3.62 | qfq | 25,001,672 | 97,368,213 | 1.04% |
| 2024-08-14 | 3.92 | 3.93 | 3.84 | 3.85 | 3.58 | qfq | 24,179,230 | 93,516,267 | -2.78% |
| 2024-08-13 | 3.92 | 3.96 | 3.87 | 3.96 | 3.69 | qfq | 32,736,835 | 128,206,459 | 1.28% |
| 2024-08-12 | 3.84 | 3.91 | 3.80 | 3.91 | 3.64 | qfq | 26,299,935 | 101,907,296 | 1.82% |
| 2024-08-09 | 3.80 | 3.88 | 3.78 | 3.84 | 3.57 | qfq | 32,580,825 | 125,057,119 | 2.13% |
| 2024-08-08 | 3.76 | 3.81 | 3.71 | 3.76 | 3.50 | qfq | 20,891,000 | 78,587,326 | 0.80% |
| 2024-08-07 | 3.70 | 3.78 | 3.66 | 3.73 | 3.47 | qfq | 31,072,216 | 115,933,160 | 0.81% |
| 2024-08-06 | 3.70 | 3.76 | 3.67 | 3.70 | 3.44 | qfq | 31,219,909 | 115,815,837 | 0.27% |
| 2024-08-05 | 3.77 | 3.81 | 3.68 | 3.69 | 3.43 | qfq | 44,117,950 | 165,161,575 | -2.89% |
| 2024-08-02 | 3.81 | 3.82 | 3.78 | 3.80 | 3.54 | qfq | 18,279,257 | 69,476,841 | -0.52% |
| 2024-08-01 | 3.87 | 3.95 | 3.80 | 3.82 | 3.56 | qfq | 22,545,343 | 87,179,478 | -1.04% |
| 2024-07-31 | 3.76 | 3.86 | 3.74 | 3.86 | 3.59 | qfq | 30,201,831 | 115,295,945 | 2.66% |
| 2024-07-30 | 3.83 | 3.83 | 3.75 | 3.76 | 3.50 | qfq | 23,529,143 | 88,883,336 | -2.34% |
| 2024-07-29 | 3.85 | 3.91 | 3.82 | 3.85 | 3.58 | qfq | 23,119,123 | 89,074,139 | -0.52% |
| 2024-07-26 | 3.77 | 3.89 | 3.76 | 3.87 | 3.60 | qfq | 25,682,720 | 98,499,078 | 2.65% |
| 2024-07-25 | 3.82 | 3.83 | 3.74 | 3.77 | 3.51 | qfq | 30,669,411 | 115,942,154 | -1.82% |
| 2024-07-24 | 3.76 | 3.87 | 3.72 | 3.84 | 3.57 | qfq | 34,439,376 | 130,947,746 | 1.86% |
| 2024-07-23 | 3.83 | 3.86 | 3.76 | 3.77 | 3.51 | qfq | 30,048,900 | 113,762,271 | -1.82% |
| 2024-07-22 | 3.91 | 3.93 | 3.77 | 3.84 | 3.57 | qfq | 49,127,235 | 188,534,941 | -3.03% |
| 2024-07-19 | 4.07 | 4.07 | 3.91 | 3.96 | 3.69 | qfq | 38,083,459 | 151,174,284 | -2.46% |
| 2024-07-18 | 4.05 | 4.08 | 3.98 | 4.06 | 3.78 | qfq | 31,105,931 | 125,520,198 | 0.25% |
| 2024-07-17 | 4.19 | 4.20 | 4.03 | 4.05 | 3.77 | qfq | 41,035,000 | 168,202,783 | -3.57% |
| 2024-07-16 | 4.30 | 4.35 | 4.18 | 4.20 | 3.91 | qfq | 37,638,036 | 159,627,562 | -2.33% |
| 2024-07-15 | 4.23 | 4.30 | 4.18 | 4.30 | 4.00 | qfq | 36,895,367 | 157,146,039 | 1.90% |
| 2024-07-12 | 4.24 | 4.30 | 4.17 | 4.22 | 3.93 | qfq | 34,234,407 | 144,796,367 | -0.24% |
| 2024-07-11 | 4.18 | 4.23 | 4.15 | 4.23 | 3.94 | qfq | 28,817,118 | 120,927,433 | 1.68% |
| 2024-07-10 | 4.23 | 4.24 | 4.15 | 4.16 | 3.87 | qfq | 30,953,400 | 129,183,680 | -1.89% |
| 2024-07-09 | 4.20 | 4.26 | 4.15 | 4.24 | 3.95 | qfq | 28,103,000 | 118,253,138 | 0.24% |
| 2024-07-08 | 4.23 | 4.25 | 4.18 | 4.23 | 3.94 | qfq | 23,069,864 | 97,340,638 | -0.47% |
| 2024-07-05 | 4.23 | 4.25 | 4.18 | 4.25 | 3.96 | qfq | 25,012,899 | 105,443,917 | 0.71% |
| 2024-07-04 | 4.23 | 4.28 | 4.20 | 4.22 | 3.93 | qfq | 32,314,824 | 136,958,544 | 0.00% |
| 2024-07-03 | 4.26 | 4.33 | 4.20 | 4.22 | 3.93 | qfq | 33,413,900 | 141,878,873 | -0.94% |
| 2024-07-02 | 4.32 | 4.35 | 4.21 | 4.26 | 3.96 | qfq | 42,901,528 | 182,544,018 | -0.93% |
| 2024-07-01 | 4.12 | 4.34 | 4.10 | 4.30 | 4.00 | qfq | 53,427,800 | 226,387,177 | 4.37% |
| 2024-06-28 | 4.00 | 4.14 | 3.97 | 4.12 | 3.83 | qfq | 50,204,548 | 204,493,176 | 3.52% |
| 2024-06-27 | 4.04 | 4.04 | 3.92 | 3.98 | 3.70 | qfq | 42,984,192 | 170,716,036 | -1.73% |
| 2024-06-26 | 4.00 | 4.06 | 3.97 | 4.05 | 3.77 | qfq | 35,097,274 | 140,904,430 | 0.75% |
| 2024-06-25 | 3.98 | 4.08 | 3.96 | 4.02 | 3.74 | qfq | 47,045,649 | 189,564,933 | 1.26% |
| 2024-06-24 | 3.95 | 4.01 | 3.92 | 3.97 | 3.69 | qfq | 49,721,209 | 197,018,956 | 0.00% |
| 2024-06-21 | 3.93 | 4.04 | 3.91 | 3.97 | 3.69 | qfq | 50,429,616 | 200,523,878 | -1.24% |
| 2024-06-20 | 4.04 | 4.08 | 3.95 | 4.02 | 3.64 | qfq | 32,994,200 | 132,342,407 | -0.25% |
| 2024-06-19 | 4.01 | 4.08 | 4.00 | 4.03 | 3.65 | qfq | 35,958,302 | 145,132,873 | 0.75% |
| 2024-06-18 | 3.97 | 4.02 | 3.94 | 4.00 | 3.62 | qfq | 28,637,078 | 114,126,290 | 0.50% |
| 2024-06-17 | 4.03 | 4.10 | 3.97 | 3.98 | 3.60 | qfq | 36,905,300 | 148,297,947 | -0.75% |
| 2024-06-14 | 4.02 | 4.08 | 4.00 | 4.01 | 3.63 | qfq | 35,044,807 | 141,477,706 | -0.25% |
| 2024-06-13 | 4.13 | 4.13 | 4.01 | 4.02 | 3.64 | qfq | 30,169,800 | 122,440,555 | -2.43% |
| 2024-06-12 | 4.03 | 4.14 | 4.00 | 4.12 | 3.73 | qfq | 41,667,825 | 170,151,330 | 1.98% |
| 2024-06-11 | 4.12 | 4.17 | 3.97 | 4.04 | 3.66 | qfq | 46,181,569 | 186,571,786 | -1.94% |
| 2024-06-07 | 4.10 | 4.14 | 4.08 | 4.12 | 3.73 | qfq | 30,142,444 | 123,920,744 | 0.73% |
| 2024-06-06 | 4.13 | 4.17 | 4.05 | 4.09 | 3.70 | qfq | 60,555,248 | 248,738,776 | -0.24% |
| 2024-06-05 | 4.23 | 4.25 | 4.08 | 4.10 | 3.71 | qfq | 56,604,091 | 233,747,740 | -3.07% |
| 2024-06-04 | 4.20 | 4.24 | 4.14 | 4.23 | 3.83 | qfq | 40,100,917 | 167,970,808 | 0.00% |
| 2024-06-03 | 4.16 | 4.27 | 4.12 | 4.23 | 3.83 | qfq | 58,985,554 | 248,785,981 | 1.20% |
| 2024-05-31 | 4.23 | 4.26 | 4.15 | 4.18 | 3.78 | qfq | 90,927,742 | 381,035,096 | -1.42% |
| 2024-05-30 | 4.35 | 4.38 | 4.21 | 4.24 | 3.84 | qfq | 57,943,565 | 248,565,204 | -2.75% |
| 2024-05-29 | 4.25 | 4.38 | 4.21 | 4.36 | 3.95 | qfq | 60,704,414 | 262,224,816 | 2.59% |
| 2024-05-28 | 4.28 | 4.31 | 4.22 | 4.25 | 3.85 | qfq | 42,574,000 | 181,148,717 | -0.47% |
| 2024-05-27 | 4.21 | 4.31 | 4.21 | 4.27 | 3.87 | qfq | 30,437,900 | 129,685,892 | 0.95% |
| 2024-05-24 | 4.18 | 4.29 | 4.17 | 4.23 | 3.83 | qfq | 30,058,518 | 127,535,072 | 0.95% |
| 2024-05-23 | 4.20 | 4.24 | 4.17 | 4.19 | 3.79 | qfq | 35,413,040 | 148,876,872 | -0.71% |
| 2024-05-22 | 4.30 | 4.31 | 4.20 | 4.22 | 3.82 | qfq | 42,426,823 | 179,806,784 | -2.09% |
| 2024-05-21 | 4.34 | 4.35 | 4.26 | 4.31 | 3.90 | qfq | 43,656,800 | 188,141,599 | -1.15% |
| 2024-05-20 | 4.19 | 4.37 | 4.18 | 4.36 | 3.95 | qfq | 70,984,234 | 304,615,718 | 4.31% |
| 2024-05-17 | 4.23 | 4.27 | 4.15 | 4.18 | 3.78 | qfq | 42,004,800 | 175,935,918 | -1.42% |
| 2024-05-16 | 4.29 | 4.36 | 4.22 | 4.24 | 3.84 | qfq | 46,669,736 | 199,709,704 | -0.93% |
| 2024-05-15 | 4.33 | 4.38 | 4.26 | 4.28 | 3.87 | qfq | 47,039,136 | 202,649,211 | -1.83% |
| 2024-05-14 | 4.27 | 4.39 | 4.22 | 4.36 | 3.95 | qfq | 78,016,586 | 338,200,469 | 2.11% |
| 2024-05-13 | 4.17 | 4.31 | 4.15 | 4.27 | 3.87 | qfq | 69,133,981 | 293,579,443 | 1.91% |
| 2024-05-10 | 4.18 | 4.22 | 4.16 | 4.19 | 3.79 | qfq | 42,923,234 | 179,777,307 | 0.48% |
| 2024-05-09 | 4.15 | 4.23 | 4.14 | 4.17 | 3.77 | qfq | 47,409,697 | 198,588,781 | 0.24% |
| 2024-05-08 | 4.16 | 4.18 | 4.09 | 4.16 | 3.77 | qfq | 60,727,971 | 251,754,330 | 0.00% |
| 2024-05-07 | 4.11 | 4.21 | 4.10 | 4.16 | 3.77 | qfq | 70,517,148 | 293,197,019 | 0.97% |
| 2024-05-06 | 4.07 | 4.14 | 4.02 | 4.12 | 3.73 | qfq | 72,780,243 | 297,862,595 | 1.23% |
| 2024-04-30 | 4.07 | 4.15 | 4.03 | 4.07 | 3.68 | qfq | 88,994,817 | 363,641,161 | 0.49% |
| 2024-04-29 | 4.14 | 4.15 | 4.01 | 4.05 | 3.67 | qfq | 96,604,179 | 392,599,993 | -3.11% |
| 2024-04-26 | 4.26 | 4.34 | 4.15 | 4.18 | 3.78 | qfq | 92,927,068 | 390,942,878 | -2.34% |
| 2024-04-25 | 4.20 | 4.39 | 4.17 | 4.28 | 3.87 | qfq | 86,332,700 | 368,977,778 | 0.00% |
| 2024-04-24 | 4.21 | 4.31 | 4.20 | 4.28 | 3.87 | qfq | 79,504,458 | 339,038,575 | 2.15% |
| 2024-04-23 | 4.29 | 4.36 | 4.17 | 4.19 | 3.79 | qfq | 113,879,254 | 484,278,361 | -2.33% |
| 2024-04-22 | 4.58 | 4.64 | 4.27 | 4.29 | 3.88 | qfq | 182,794,330 | 811,850,016 | -7.14% |
| 2024-04-19 | 4.20 | 4.62 | 4.20 | 4.62 | 4.18 | qfq | 185,255,513 | 833,070,983 | 10.00% |
| 2024-04-18 | 4.19 | 4.24 | 4.11 | 4.20 | 3.80 | qfq | 109,588,697 | 457,692,031 | 0.00% |
| 2024-04-17 | 4.20 | 4.25 | 4.13 | 4.20 | 3.80 | qfq | 193,267,819 | 810,837,814 | -0.47% |
| 2024-04-16 | 3.99 | 4.22 | 3.96 | 4.22 | 3.82 | qfq | 175,917,929 | 733,380,586 | 9.90% |
| 2024-04-15 | 3.84 | 3.88 | 3.75 | 3.84 | 3.48 | qfq | 44,703,558 | 171,335,263 | 0.26% |
| 2024-04-12 | 3.80 | 3.88 | 3.78 | 3.83 | 3.47 | qfq | 33,771,838 | 129,651,007 | 0.79% |
| 2024-04-11 | 3.72 | 3.83 | 3.68 | 3.80 | 3.44 | qfq | 35,375,500 | 133,740,936 | 2.15% |
| 2024-04-10 | 3.70 | 3.75 | 3.69 | 3.72 | 3.37 | qfq | 26,589,277 | 98,921,921 | 0.27% |
| 2024-04-09 | 3.71 | 3.76 | 3.68 | 3.71 | 3.36 | qfq | 34,401,663 | 127,844,774 | 0.00% |
| 2024-04-08 | 3.69 | 3.78 | 3.64 | 3.71 | 3.36 | qfq | 54,042,675 | 200,579,368 | -1.33% |
| 2024-04-03 | 3.66 | 3.78 | 3.62 | 3.76 | 3.40 | qfq | 67,480,981 | 251,342,292 | 3.30% |
| 2024-04-02 | 3.51 | 3.67 | 3.50 | 3.64 | 3.30 | qfq | 59,689,944 | 216,477,665 | 4.00% |
| 2024-04-01 | 3.54 | 3.56 | 3.47 | 3.50 | 3.17 | qfq | 46,532,849 | 163,929,981 | -1.13% |
| 2024-03-29 | 3.41 | 3.56 | 3.40 | 3.54 | 3.20 | qfq | 58,094,607 | 203,151,960 | 3.81% |
| 2024-03-28 | 3.28 | 3.42 | 3.26 | 3.41 | 3.09 | qfq | 54,427,807 | 183,293,111 | 3.65% |
| 2024-03-27 | 3.29 | 3.34 | 3.28 | 3.29 | 2.98 | qfq | 24,092,607 | 79,705,170 | 0.00% |
| 2024-03-26 | 3.32 | 3.35 | 3.28 | 3.29 | 2.98 | qfq | 21,555,607 | 71,332,905 | -0.60% |
| 2024-03-25 | 3.30 | 3.36 | 3.28 | 3.31 | 3.00 | qfq | 27,141,467 | 90,259,404 | 1.22% |
| 2024-03-22 | 3.31 | 3.33 | 3.25 | 3.27 | 2.96 | qfq | 23,973,166 | 78,742,122 | -1.51% |
| 2024-03-21 | 3.35 | 3.36 | 3.31 | 3.32 | 3.01 | qfq | 20,797,700 | 69,279,020 | -0.60% |
| 2024-03-20 | 3.32 | 3.36 | 3.30 | 3.34 | 3.02 | qfq | 19,837,900 | 66,072,197 | 0.30% |
| 2024-03-19 | 3.36 | 3.37 | 3.30 | 3.33 | 3.01 | qfq | 34,264,500 | 114,320,764 | -1.19% |
| 2024-03-18 | 3.35 | 3.37 | 3.30 | 3.37 | 3.05 | qfq | 30,839,200 | 102,755,718 | 0.90% |
| 2024-03-15 | 3.29 | 3.34 | 3.26 | 3.34 | 3.02 | qfq | 32,695,923 | 107,966,135 | 2.45% |
| 2024-03-14 | 3.25 | 3.29 | 3.24 | 3.26 | 2.95 | qfq | 32,244,100 | 105,573,144 | 0.62% |
| 2024-03-13 | 3.26 | 3.27 | 3.20 | 3.24 | 2.93 | qfq | 32,257,490 | 104,262,855 | -0.61% |
| 2024-03-12 | 3.34 | 3.35 | 3.24 | 3.26 | 2.95 | qfq | 41,061,300 | 134,225,384 | -2.69% |
| 2024-03-11 | 3.39 | 3.40 | 3.31 | 3.35 | 3.03 | qfq | 31,667,500 | 105,802,260 | -1.18% |
| 2024-03-08 | 3.33 | 3.39 | 3.32 | 3.39 | 3.07 | qfq | 28,353,288 | 95,152,324 | 1.80% |
| 2024-03-07 | 3.35 | 3.38 | 3.33 | 3.33 | 3.01 | qfq | 28,947,400 | 97,110,464 | -0.60% |
| 2024-03-06 | 3.33 | 3.37 | 3.30 | 3.35 | 3.03 | qfq | 39,600,950 | 132,090,862 | 0.90% |
| 2024-03-05 | 3.35 | 3.35 | 3.29 | 3.32 | 3.01 | qfq | 30,880,650 | 102,340,477 | -0.60% |
| 2024-03-04 | 3.31 | 3.35 | 3.26 | 3.34 | 3.02 | qfq | 44,096,185 | 145,877,141 | 1.21% |
| 2024-03-01 | 3.32 | 3.35 | 3.26 | 3.30 | 2.99 | qfq | 40,807,800 | 134,621,372 | -0.60% |
| 2024-02-29 | 3.24 | 3.32 | 3.23 | 3.32 | 3.01 | qfq | 34,712,980 | 114,163,339 | 2.47% |
| 2024-02-28 | 3.27 | 3.31 | 3.22 | 3.24 | 2.93 | qfq | 43,436,722 | 142,008,619 | -1.22% |
| 2024-02-27 | 3.26 | 3.31 | 3.24 | 3.28 | 2.97 | qfq | 30,808,184 | 100,985,596 | 0.31% |
| 2024-02-26 | 3.25 | 3.36 | 3.24 | 3.27 | 2.96 | qfq | 58,020,482 | 191,499,748 | 0.31% |
| 2024-02-23 | 3.18 | 3.27 | 3.16 | 3.26 | 2.95 | qfq | 54,208,709 | 174,260,580 | 2.19% |
| 2024-02-22 | 3.13 | 3.19 | 3.12 | 3.19 | 2.89 | qfq | 36,187,072 | 114,427,771 | 1.27% |
| 2024-02-21 | 3.13 | 3.19 | 3.12 | 3.15 | 2.85 | qfq | 36,002,385 | 114,028,822 | 0.32% |
| 2024-02-20 | 3.14 | 3.16 | 3.11 | 3.14 | 2.84 | qfq | 32,839,500 | 103,074,311 | -0.32% |
| 2024-02-19 | 3.19 | 3.19 | 3.12 | 3.15 | 2.85 | qfq | 61,141,710 | 192,184,780 | -0.32% |
| 2024-02-08 | 3.07 | 3.19 | 3.04 | 3.16 | 2.86 | qfq | 75,784,327 | 238,907,978 | 2.93% |
| 2024-02-07 | 2.92 | 3.07 | 2.90 | 3.07 | 2.78 | qfq | 72,947,058 | 220,000,811 | 5.50% |
| 2024-02-06 | 2.77 | 2.95 | 2.71 | 2.91 | 2.63 | qfq | 53,633,400 | 151,979,961 | 5.05% |
| 2024-02-05 | 2.85 | 2.85 | 2.72 | 2.77 | 2.51 | qfq | 53,397,354 | 149,137,724 | -3.15% |
| 2024-02-02 | 2.91 | 2.95 | 2.81 | 2.86 | 2.59 | qfq | 38,262,170 | 110,243,281 | -1.38% |
| 2024-02-01 | 2.92 | 2.99 | 2.87 | 2.90 | 2.63 | qfq | 38,675,014 | 113,572,602 | -1.02% |
| 2024-01-31 | 2.97 | 2.98 | 2.90 | 2.93 | 2.65 | qfq | 33,256,503 | 98,019,222 | -1.68% |
| 2024-01-30 | 3.04 | 3.04 | 2.97 | 2.98 | 2.70 | qfq | 36,385,808 | 109,509,997 | -1.65% |
| 2024-01-29 | 3.01 | 3.08 | 3.01 | 3.03 | 2.74 | qfq | 48,540,295 | 147,724,333 | 0.66% |
| 2024-01-26 | 3.02 | 3.03 | 2.98 | 3.01 | 2.72 | qfq | 44,411,900 | 133,575,183 | -0.33% |
| 2024-01-25 | 2.85 | 3.03 | 2.84 | 3.02 | 2.73 | qfq | 85,547,321 | 253,543,813 | 6.34% |
| 2024-01-24 | 2.72 | 2.85 | 2.71 | 2.84 | 2.57 | qfq | 48,334,071 | 134,056,915 | 5.19% |
| 2024-01-23 | 2.67 | 2.72 | 2.62 | 2.70 | 2.44 | qfq | 25,088,217 | 67,065,743 | 1.12% |
| 2024-01-22 | 2.78 | 2.79 | 2.65 | 2.67 | 2.42 | qfq | 32,448,700 | 88,708,275 | -4.30% |
| 2024-01-19 | 2.83 | 2.83 | 2.77 | 2.79 | 2.53 | qfq | 25,368,052 | 70,936,018 | -1.06% |
| 2024-01-18 | 2.86 | 2.87 | 2.73 | 2.82 | 2.55 | qfq | 38,567,481 | 107,519,942 | -1.40% |
| 2024-01-17 | 2.90 | 2.92 | 2.85 | 2.86 | 2.59 | qfq | 24,276,257 | 70,303,009 | -1.38% |
| 2024-01-16 | 2.91 | 2.92 | 2.87 | 2.90 | 2.63 | qfq | 23,945,600 | 69,363,751 | -0.34% |
| 2024-01-15 | 2.90 | 2.93 | 2.88 | 2.91 | 2.63 | qfq | 21,524,739 | 62,597,832 | 0.34% |
| 2024-01-12 | 2.90 | 2.92 | 2.89 | 2.90 | 2.63 | qfq | 18,381,899 | 53,441,154 | 0.69% |
| 2024-01-11 | 2.87 | 2.90 | 2.86 | 2.88 | 2.61 | qfq | 19,528,618 | 56,287,307 | 0.35% |
| 2024-01-10 | 2.89 | 2.91 | 2.85 | 2.87 | 2.60 | qfq | 25,253,604 | 72,562,149 | -1.03% |
| 2024-01-09 | 2.88 | 2.94 | 2.86 | 2.90 | 2.63 | qfq | 25,902,054 | 75,196,748 | 0.69% |
| 2024-01-08 | 2.91 | 2.91 | 2.88 | 2.88 | 2.61 | qfq | 25,967,601 | 75,252,901 | -1.03% |
| 2024-01-05 | 2.93 | 2.95 | 2.89 | 2.91 | 2.63 | qfq | 26,819,057 | 78,401,289 | -1.02% |
| 2024-01-04 | 2.93 | 2.95 | 2.91 | 2.94 | 2.66 | qfq | 27,556,185 | 80,803,963 | 0.34% |
| 2024-01-03 | 2.90 | 2.95 | 2.89 | 2.93 | 2.65 | qfq | 40,013,662 | 116,973,950 | 0.69% |
| 2024-01-02 | 2.85 | 2.92 | 2.85 | 2.91 | 2.63 | qfq | 49,732,606 | 143,658,109 | 2.11% |
| 2023-12-29 | 2.83 | 2.86 | 2.82 | 2.85 | 2.58 | qfq | 31,384,100 | 89,312,040 | 0.35% |
| 2023-12-28 | 2.83 | 2.85 | 2.81 | 2.84 | 2.57 | qfq | 29,065,333 | 82,297,384 | 0.00% |
| 2023-12-27 | 2.79 | 2.85 | 2.77 | 2.84 | 2.57 | qfq | 38,007,237 | 107,050,565 | 2.16% |
| 2023-12-26 | 2.79 | 2.80 | 2.77 | 2.78 | 2.52 | qfq | 12,497,092 | 34,779,016 | -0.36% |
| 2023-12-25 | 2.80 | 2.81 | 2.76 | 2.79 | 2.53 | qfq | 16,369,800 | 45,530,403 | -0.36% |
| 2023-12-22 | 2.81 | 2.81 | 2.77 | 2.80 | 2.53 | qfq | 27,834,313 | 77,752,405 | 0.00% |
| 2023-12-21 | 2.78 | 2.81 | 2.75 | 2.80 | 2.53 | qfq | 27,363,382 | 76,312,236 | 0.72% |
| 2023-12-20 | 2.81 | 2.82 | 2.77 | 2.78 | 2.52 | qfq | 23,248,000 | 65,090,194 | -0.36% |
| 2023-12-19 | 2.79 | 2.82 | 2.77 | 2.79 | 2.53 | qfq | 24,802,200 | 69,357,607 | 0.36% |
| 2023-12-18 | 2.84 | 2.85 | 2.77 | 2.78 | 2.52 | qfq | 53,384,200 | 149,424,329 | -2.46% |
| 2023-12-15 | 2.82 | 2.93 | 2.81 | 2.85 | 2.58 | qfq | 62,572,456 | 179,195,749 | 1.42% |
| 2023-12-14 | 2.82 | 2.84 | 2.80 | 2.81 | 2.54 | qfq | 26,428,996 | 74,482,416 | 0.00% |
| 2023-12-13 | 2.82 | 2.85 | 2.81 | 2.81 | 2.54 | qfq | 39,069,200 | 110,373,652 | -0.71% |
| 2023-12-12 | 2.84 | 2.84 | 2.80 | 2.83 | 2.56 | qfq | 26,178,042 | 73,762,112 | -0.35% |
| 2023-12-11 | 2.80 | 2.84 | 2.76 | 2.84 | 2.57 | qfq | 34,996,226 | 98,343,640 | 1.43% |
| 2023-12-08 | 2.81 | 2.84 | 2.80 | 2.80 | 2.53 | qfq | 28,518,365 | 80,355,665 | -0.71% |
| 2023-12-07 | 2.82 | 2.84 | 2.79 | 2.82 | 2.55 | qfq | 34,241,441 | 96,285,488 | -0.35% |
| 2023-12-06 | 2.86 | 2.87 | 2.83 | 2.83 | 2.56 | qfq | 31,193,400 | 88,707,385 | -1.05% |
| 2023-12-05 | 2.92 | 2.93 | 2.86 | 2.86 | 2.59 | qfq | 31,074,252 | 89,671,186 | -2.05% |
| 2023-12-04 | 2.93 | 2.95 | 2.90 | 2.92 | 2.64 | qfq | 28,007,600 | 81,944,344 | 0.00% |
| 2023-12-01 | 2.90 | 2.94 | 2.89 | 2.92 | 2.64 | qfq | 26,993,052 | 78,751,382 | 0.69% |
| 2023-11-30 | 2.93 | 2.96 | 2.89 | 2.90 | 2.63 | qfq | 37,825,200 | 110,343,121 | -1.02% |
| 2023-11-29 | 2.90 | 2.95 | 2.89 | 2.93 | 2.65 | qfq | 42,360,059 | 123,794,868 | 1.03% |
| 2023-11-28 | 2.89 | 2.92 | 2.88 | 2.90 | 2.63 | qfq | 18,428,597 | 53,467,205 | 0.00% |
| 2023-11-27 | 2.93 | 2.94 | 2.89 | 2.90 | 2.63 | qfq | 26,265,281 | 76,345,551 | -1.02% |
| 2023-11-24 | 2.96 | 2.97 | 2.92 | 2.93 | 2.65 | qfq | 24,171,500 | 71,016,979 | -0.68% |
| 2023-11-23 | 2.94 | 2.96 | 2.93 | 2.95 | 2.67 | qfq | 18,574,900 | 54,747,160 | 0.34% |
| 2023-11-22 | 3.00 | 3.00 | 2.91 | 2.94 | 2.66 | qfq | 51,881,800 | 153,523,943 | -1.67% |
| 2023-11-21 | 3.02 | 3.03 | 2.98 | 2.99 | 2.71 | qfq | 29,896,600 | 89,963,353 | -0.66% |
| 2023-11-20 | 3.01 | 3.03 | 2.99 | 3.01 | 2.72 | qfq | 37,260,137 | 111,955,167 | 0.33% |
| 2023-11-17 | 2.95 | 3.01 | 2.92 | 3.00 | 2.72 | qfq | 49,891,600 | 148,354,364 | 1.35% |
| 2023-11-16 | 2.98 | 2.99 | 2.94 | 2.96 | 2.68 | qfq | 28,586,900 | 84,922,626 | -1.00% |
| 2023-11-15 | 3.03 | 3.04 | 2.97 | 2.99 | 2.71 | qfq | 44,591,266 | 133,439,122 | -1.32% |
| 2023-11-14 | 3.01 | 3.06 | 3.00 | 3.03 | 2.74 | qfq | 46,720,200 | 141,622,021 | 1.00% |
| 2023-11-13 | 2.95 | 3.02 | 2.92 | 3.00 | 2.72 | qfq | 56,946,591 | 169,172,026 | 1.69% |
| 2023-11-10 | 2.97 | 2.97 | 2.93 | 2.95 | 2.67 | qfq | 25,585,100 | 75,369,120 | -0.67% |
| 2023-11-09 | 2.96 | 2.98 | 2.95 | 2.97 | 2.69 | qfq | 21,962,131 | 65,111,436 | 0.34% |
| 2023-11-08 | 2.95 | 2.97 | 2.93 | 2.96 | 2.68 | qfq | 29,802,900 | 88,026,396 | 0.00% |
| 2023-11-07 | 2.99 | 3.00 | 2.95 | 2.96 | 2.68 | qfq | 38,037,140 | 112,966,787 | -1.00% |
| 2023-11-06 | 3.00 | 3.02 | 2.97 | 2.99 | 2.71 | qfq | 53,975,400 | 161,125,283 | -0.33% |
| 2023-11-03 | 3.04 | 3.05 | 2.99 | 3.00 | 2.72 | qfq | 29,183,769 | 88,059,842 | -0.66% |
| 2023-11-02 | 3.04 | 3.06 | 3.02 | 3.02 | 2.73 | qfq | 23,598,581 | 71,622,775 | 0.00% |
| 2023-11-01 | 3.05 | 3.06 | 3.02 | 3.02 | 2.73 | qfq | 22,368,640 | 67,838,288 | -0.66% |
| 2023-10-31 | 3.06 | 3.07 | 3.03 | 3.04 | 2.75 | qfq | 21,399,160 | 65,093,144 | -0.65% |
| 2023-10-30 | 3.08 | 3.10 | 3.06 | 3.06 | 2.77 | qfq | 31,036,820 | 95,373,355 | -0.65% |
| 2023-10-27 | 3.10 | 3.12 | 3.06 | 3.08 | 2.79 | qfq | 37,805,220 | 116,571,732 | -1.60% |
| 2023-10-26 | 3.12 | 3.14 | 3.08 | 3.13 | 2.83 | qfq | 25,317,200 | 78,731,229 | 0.00% |
| 2023-10-25 | 3.13 | 3.16 | 3.12 | 3.13 | 2.83 | qfq | 26,745,469 | 84,089,104 | 0.32% |
| 2023-10-24 | 3.03 | 3.14 | 3.02 | 3.12 | 2.82 | qfq | 37,957,900 | 117,730,664 | 2.63% |
| 2023-10-23 | 3.07 | 3.12 | 3.02 | 3.04 | 2.75 | qfq | 31,874,000 | 97,844,891 | -1.94% |
| 2023-10-20 | 3.14 | 3.15 | 3.08 | 3.10 | 2.81 | qfq | 21,692,600 | 67,447,637 | -1.27% |
| 2023-10-19 | 3.17 | 3.20 | 3.12 | 3.14 | 2.84 | qfq | 25,062,500 | 78,721,584 | -1.57% |
| 2023-10-18 | 3.23 | 3.24 | 3.17 | 3.19 | 2.89 | qfq | 25,508,100 | 81,602,474 | -0.62% |
| 2023-10-17 | 3.18 | 3.22 | 3.12 | 3.21 | 2.91 | qfq | 32,668,443 | 103,684,120 | 0.94% |
| 2023-10-16 | 3.10 | 3.20 | 3.09 | 3.18 | 2.88 | qfq | 50,474,800 | 159,922,710 | 3.25% |
| 2023-10-13 | 3.09 | 3.09 | 3.05 | 3.08 | 2.79 | qfq | 19,362,900 | 59,476,818 | -0.32% |
| 2023-10-12 | 3.07 | 3.13 | 3.07 | 3.09 | 2.80 | qfq | 26,594,500 | 82,361,325 | 0.98% |
| 2023-10-11 | 3.17 | 3.18 | 3.05 | 3.06 | 2.77 | qfq | 46,910,500 | 145,177,515 | -3.16% |
| 2023-10-10 | 3.19 | 3.26 | 3.15 | 3.16 | 2.86 | qfq | 31,513,227 | 100,733,497 | -1.25% |
| 2023-10-09 | 3.26 | 3.26 | 3.16 | 3.20 | 2.90 | qfq | 38,397,700 | 122,416,553 | -2.14% |
| 2023-09-28 | 3.25 | 3.30 | 3.24 | 3.27 | 2.96 | qfq | 36,650,203 | 120,055,053 | 1.24% |
| 2023-09-27 | 3.17 | 3.24 | 3.15 | 3.23 | 2.92 | qfq | 41,520,719 | 133,453,403 | 2.54% |
| 2023-09-26 | 3.17 | 3.19 | 3.14 | 3.15 | 2.85 | qfq | 22,164,100 | 70,176,171 | -0.32% |
| 2023-09-25 | 3.19 | 3.23 | 3.16 | 3.16 | 2.86 | qfq | 25,563,978 | 81,614,766 | -0.94% |
| 2023-09-22 | 3.20 | 3.21 | 3.16 | 3.19 | 2.89 | qfq | 28,102,600 | 89,371,930 | 0.00% |
| 2023-09-21 | 3.22 | 3.23 | 3.18 | 3.19 | 2.89 | qfq | 26,270,000 | 84,098,535 | -1.24% |
| 2023-09-20 | 3.23 | 3.25 | 3.19 | 3.23 | 2.92 | qfq | 29,553,700 | 95,415,990 | 0.62% |
| 2023-09-19 | 3.19 | 3.25 | 3.18 | 3.21 | 2.91 | qfq | 32,554,700 | 104,852,089 | 0.63% |
| 2023-09-18 | 3.24 | 3.24 | 3.17 | 3.19 | 2.89 | qfq | 34,278,815 | 109,421,992 | -1.54% |
| 2023-09-15 | 3.24 | 3.31 | 3.21 | 3.24 | 2.93 | qfq | 45,579,709 | 148,633,305 | 0.31% |
| 2023-09-14 | 3.21 | 3.24 | 3.19 | 3.23 | 2.92 | qfq | 37,620,031 | 120,981,317 | 1.25% |
| 2023-09-13 | 3.18 | 3.23 | 3.17 | 3.19 | 2.89 | qfq | 31,063,685 | 99,430,377 | 0.95% |
| 2023-09-12 | 3.20 | 3.21 | 3.16 | 3.16 | 2.86 | qfq | 21,398,900 | 68,138,893 | -0.94% |
| 2023-09-11 | 3.17 | 3.23 | 3.15 | 3.19 | 2.89 | qfq | 37,131,300 | 118,634,687 | 1.59% |
| 2023-09-08 | 3.17 | 3.17 | 3.11 | 3.14 | 2.84 | qfq | 33,900,200 | 106,237,557 | -0.95% |
| 2023-09-07 | 3.17 | 3.22 | 3.15 | 3.17 | 2.87 | qfq | 38,739,900 | 123,632,502 | 0.00% |
| 2023-09-06 | 3.19 | 3.22 | 3.16 | 3.17 | 2.87 | qfq | 26,577,145 | 84,634,222 | -0.63% |
| 2023-09-05 | 3.17 | 3.20 | 3.13 | 3.19 | 2.89 | qfq | 46,754,388 | 148,296,607 | -0.31% |
| 2023-09-04 | 3.14 | 3.24 | 3.12 | 3.20 | 2.90 | qfq | 72,720,129 | 231,828,206 | 2.56% |
| 2023-09-01 | 3.10 | 3.13 | 3.09 | 3.12 | 2.82 | qfq | 34,415,081 | 107,223,838 | 0.97% |
| 2023-08-31 | 3.07 | 3.11 | 3.06 | 3.09 | 2.80 | qfq | 39,236,219 | 121,223,028 | 0.65% |
| 2023-08-30 | 3.07 | 3.10 | 3.06 | 3.07 | 2.78 | qfq | 41,400,000 | 127,501,922 | 0.33% |
| 2023-08-29 | 3.08 | 3.09 | 3.04 | 3.06 | 2.77 | qfq | 42,287,920 | 129,604,539 | -0.97% |
| 2023-08-28 | 3.12 | 3.15 | 3.06 | 3.09 | 2.80 | qfq | 74,882,174 | 231,446,932 | 3.00% |
| 2023-08-25 | 2.99 | 3.04 | 2.97 | 3.00 | 2.72 | qfq | 49,266,680 | 148,352,526 | 0.67% |
| 2023-08-24 | 2.89 | 3.01 | 2.88 | 2.98 | 2.70 | qfq | 84,007,738 | 247,838,801 | 4.56% |
| 2023-08-23 | 2.87 | 2.89 | 2.85 | 2.85 | 2.58 | qfq | 23,523,700 | 67,503,920 | -0.70% |
| 2023-08-22 | 2.86 | 2.90 | 2.85 | 2.87 | 2.60 | qfq | 31,955,238 | 91,707,957 | 0.70% |
| 2023-08-21 | 2.93 | 2.96 | 2.84 | 2.85 | 2.58 | qfq | 61,533,962 | 177,070,007 | -3.06% |
| 2023-08-18 | 2.89 | 3.01 | 2.88 | 2.94 | 2.66 | qfq | 67,872,093 | 200,706,326 | 1.38% |
| 2023-08-17 | 2.90 | 2.92 | 2.84 | 2.90 | 2.63 | qfq | 63,986,700 | 184,697,009 | -0.34% |
| 2023-08-16 | 3.03 | 3.04 | 2.88 | 2.91 | 2.63 | qfq | 98,602,907 | 291,698,373 | -4.59% |
| 2023-08-15 | 3.05 | 3.06 | 3.01 | 3.05 | 2.76 | qfq | 28,799,192 | 87,435,465 | -0.33% |
| 2023-08-14 | 3.03 | 3.07 | 2.97 | 3.06 | 2.77 | qfq | 60,238,495 | 182,276,466 | 0.33% |
| 2023-08-11 | 3.10 | 3.12 | 3.04 | 3.05 | 2.76 | qfq | 66,301,850 | 203,928,077 | -1.93% |
| 2023-08-10 | 3.01 | 3.13 | 2.99 | 3.11 | 2.82 | qfq | 109,548,573 | 336,632,017 | 4.01% |
| 2023-08-09 | 3.04 | 3.04 | 2.98 | 2.99 | 2.71 | qfq | 43,009,688 | 128,979,660 | -1.64% |
| 2023-08-08 | 3.04 | 3.05 | 3.01 | 3.04 | 2.75 | qfq | 31,364,700 | 95,066,117 | 0.00% |
| 2023-08-07 | 3.05 | 3.07 | 3.03 | 3.04 | 2.75 | qfq | 42,851,005 | 130,490,527 | -0.65% |
| 2023-08-04 | 3.12 | 3.13 | 3.06 | 3.06 | 2.77 | qfq | 66,990,067 | 206,894,741 | -1.61% |
| 2023-08-03 | 3.15 | 3.17 | 3.09 | 3.11 | 2.82 | qfq | 94,426,200 | 294,628,785 | -1.89% |
| 2023-08-02 | 3.12 | 3.19 | 3.11 | 3.17 | 2.87 | qfq | 60,658,269 | 190,741,619 | 1.28% |
| 2023-08-01 | 3.12 | 3.14 | 3.10 | 3.13 | 2.83 | qfq | 34,809,249 | 108,659,260 | 0.64% |
| 2023-07-31 | 3.10 | 3.13 | 3.09 | 3.11 | 2.82 | qfq | 37,357,768 | 116,047,461 | 0.32% |
| 2023-07-28 | 3.03 | 3.11 | 3.02 | 3.10 | 2.81 | qfq | 29,141,245 | 89,410,785 | 1.64% |
| 2023-07-27 | 3.04 | 3.08 | 3.03 | 3.05 | 2.76 | qfq | 26,624,929 | 81,504,595 | 0.33% |
| 2023-07-26 | 3.05 | 3.07 | 3.02 | 3.04 | 2.75 | qfq | 19,766,173 | 60,162,619 | -0.33% |
| 2023-07-25 | 3.03 | 3.07 | 3.03 | 3.05 | 2.76 | qfq | 22,225,700 | 67,786,335 | 1.33% |
| 2023-07-24 | 3.01 | 3.04 | 2.98 | 3.01 | 2.72 | qfq | 20,317,100 | 61,219,088 | 0.33% |
| 2023-07-21 | 3.02 | 3.05 | 2.98 | 3.00 | 2.72 | qfq | 26,257,213 | 79,093,596 | -0.66% |
| 2023-07-20 | 3.08 | 3.09 | 3.01 | 3.02 | 2.73 | qfq | 29,330,439 | 89,417,737 | -1.63% |
| 2023-07-19 | 3.08 | 3.09 | 3.05 | 3.07 | 2.78 | qfq | 22,948,198 | 70,567,776 | 0.33% |
| 2023-07-18 | 3.09 | 3.10 | 3.06 | 3.06 | 2.77 | qfq | 28,610,781 | 87,920,671 | -1.29% |
| 2023-07-17 | 3.10 | 3.12 | 3.06 | 3.10 | 2.81 | qfq | 19,074,200 | 58,897,714 | -0.64% |