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
唐山港601000.SH
最近收盘价4.472026-07-17
最近交易日2026-07-17
成交量（股）56,491,913
成交额（元）251,396,173
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.2 | — | — | — | 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 | 4.35 | 4.51 | 4.32 | 4.47 | 4.47 | qfq | 56,491,913 | 251,396,173 | 3.00% |
| 2026-07-16 | 4.36 | 4.42 | 4.31 | 4.34 | 4.34 | qfq | 27,615,385 | 119,857,804 | -0.46% |
| 2026-07-15 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 28,017,939 | 121,572,349 | 0.69% |
| 2026-07-14 | 4.20 | 4.35 | 4.17 | 4.33 | 4.33 | qfq | 35,627,598 | 153,008,818 | 3.10% |
| 2026-07-13 | 4.15 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 34,011,784 | 142,606,449 | 0.96% |
| 2026-07-10 | 4.18 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 24,559,996 | 102,398,850 | -0.95% |
| 2026-07-09 | 4.20 | 4.24 | 4.11 | 4.20 | 4.20 | qfq | 36,011,461 | 150,028,003 | 0.00% |
| 2026-07-08 | 4.14 | 4.23 | 4.11 | 4.20 | 4.20 | qfq | 31,013,764 | 130,018,485 | 0.48% |
| 2026-07-07 | 4.19 | 4.21 | 4.08 | 4.18 | 4.18 | qfq | 37,651,900 | 155,661,146 | -0.24% |
| 2026-07-06 | 4.23 | 4.23 | 4.12 | 4.19 | 4.19 | qfq | 36,909,642 | 153,982,453 | -0.48% |
| 2026-07-03 | 4.28 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 28,456,254 | 120,985,992 | -1.86% |
| 2026-07-02 | 4.18 | 4.29 | 4.17 | 4.29 | 4.29 | qfq | 35,872,916 | 152,429,810 | 2.39% |
| 2026-07-01 | 4.16 | 4.23 | 4.11 | 4.19 | 4.19 | qfq | 42,436,224 | 176,733,046 | 0.96% |
| 2026-06-30 | 4.16 | 4.24 | 4.14 | 4.15 | 4.15 | qfq | 38,165,420 | 159,531,536 | -0.95% |
| 2026-06-29 | 4.08 | 4.22 | 3.97 | 4.19 | 4.19 | qfq | 41,497,429 | 170,703,517 | 2.44% |
| 2026-06-26 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 33,194,590 | 136,016,074 | -0.73% |
| 2026-06-25 | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | qfq | 25,118,243 | 103,852,781 | -0.48% |
| 2026-06-24 | 4.15 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 30,538,110 | 126,746,870 | 0.00% |
| 2026-06-23 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | qfq | 31,292,509 | 129,853,633 | 1.22% |
| 2026-06-22 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | qfq | 36,569,762 | 149,242,301 | -1.92% |
| 2026-06-18 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 33,026,264 | 138,787,224 | -3.02% |
| 2026-06-17 | 4.25 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 25,036,216 | 107,175,636 | 0.70% |
| 2026-06-16 | 4.31 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 31,258,656 | 134,159,397 | -0.93% |
| 2026-06-15 | 4.23 | 4.31 | 4.22 | 4.31 | 4.31 | qfq | 45,471,608 | 194,612,305 | 1.89% |
| 2026-06-12 | 4.20 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 50,673,110 | 212,695,927 | 0.71% |
| 2026-06-11 | 4.26 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 32,683,580 | 136,984,229 | -1.41% |
| 2026-06-10 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 32,346,634 | 137,391,925 | 0.24% |
| 2026-06-09 | 4.22 | 4.28 | 4.17 | 4.25 | 4.25 | qfq | 29,978,922 | 127,160,267 | 0.95% |
| 2026-06-08 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | qfq | 38,061,242 | 160,743,877 | -2.32% |
| 2026-06-05 | 4.30 | 4.41 | 4.28 | 4.31 | 4.31 | qfq | 39,784,982 | 173,187,114 | 0.47% |
| 2026-06-04 | 4.34 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 46,772,524 | 202,967,527 | -1.15% |
| 2026-06-03 | 4.34 | 4.41 | 4.23 | 4.34 | 4.34 | qfq | 70,372,552 | 305,516,078 | 0.46% |
| 2026-06-02 | 4.32 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 50,270,934 | 218,801,293 | 0.00% |
| 2026-06-01 | 4.36 | 4.40 | 4.21 | 4.32 | 4.32 | qfq | 62,839,660 | 269,193,129 | -1.59% |
| 2026-05-29 | 4.39 | 4.44 | 4.34 | 4.39 | 4.39 | qfq | 50,291,954 | 221,128,884 | 0.23% |
| 2026-05-28 | 4.38 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 33,664,836 | 148,088,099 | 0.00% |
| 2026-05-27 | 4.53 | 4.55 | 4.35 | 4.38 | 4.38 | qfq | 40,444,718 | 178,898,574 | -7.40% |
| 2026-05-26 | 4.67 | 4.74 | 4.64 | 4.73 | 4.53 | qfq | 52,984,284 | 249,365,745 | 0.64% |
| 2026-05-25 | 4.65 | 4.70 | 4.58 | 4.70 | 4.50 | qfq | 33,604,688 | 156,464,604 | 1.29% |
| 2026-05-22 | 4.64 | 4.67 | 4.60 | 4.64 | 4.44 | qfq | 40,336,962 | 186,957,697 | 0.22% |
| 2026-05-21 | 4.66 | 4.71 | 4.62 | 4.63 | 4.43 | qfq | 44,539,713 | 207,717,047 | -0.43% |
| 2026-05-20 | 4.59 | 4.73 | 4.56 | 4.65 | 4.45 | qfq | 58,630,742 | 272,330,267 | 0.87% |
| 2026-05-19 | 4.46 | 4.62 | 4.43 | 4.61 | 4.42 | qfq | 55,880,692 | 252,980,398 | 2.44% |
| 2026-05-18 | 4.58 | 4.60 | 4.44 | 4.50 | 4.31 | qfq | 44,955,213 | 202,406,684 | -1.75% |
| 2026-05-15 | 4.70 | 4.70 | 4.52 | 4.58 | 4.39 | qfq | 47,219,067 | 216,523,005 | -2.55% |
| 2026-05-14 | 4.73 | 4.76 | 4.68 | 4.70 | 4.50 | qfq | 37,433,770 | 176,539,513 | -0.84% |
| 2026-05-13 | 4.76 | 4.82 | 4.69 | 4.74 | 4.54 | qfq | 41,105,622 | 194,902,336 | -0.21% |
| 2026-05-12 | 4.79 | 4.90 | 4.71 | 4.75 | 4.55 | qfq | 54,810,783 | 262,886,909 | -1.25% |
| 2026-05-11 | 4.81 | 4.85 | 4.67 | 4.81 | 4.61 | qfq | 47,382,943 | 225,541,341 | -0.41% |
| 2026-05-08 | 4.74 | 4.90 | 4.73 | 4.83 | 4.63 | qfq | 40,550,412 | 195,277,342 | 1.90% |
| 2026-05-07 | 4.66 | 4.77 | 4.65 | 4.74 | 4.54 | qfq | 47,432,604 | 224,087,899 | 1.94% |
| 2026-05-06 | 4.65 | 4.71 | 4.59 | 4.65 | 4.45 | qfq | 55,815,856 | 259,667,261 | 0.00% |
| 2026-04-30 | 4.74 | 4.78 | 4.59 | 4.65 | 4.45 | qfq | 56,642,336 | 263,596,643 | -1.69% |
| 2026-04-29 | 4.86 | 4.89 | 4.65 | 4.73 | 4.53 | qfq | 62,523,334 | 295,141,229 | -3.27% |
| 2026-04-28 | 4.80 | 4.90 | 4.80 | 4.89 | 4.68 | qfq | 28,121,538 | 136,649,787 | 1.45% |
| 2026-04-27 | 4.87 | 4.89 | 4.79 | 4.82 | 4.62 | qfq | 27,444,938 | 132,428,669 | -0.82% |
| 2026-04-24 | 4.91 | 4.95 | 4.82 | 4.86 | 4.65 | qfq | 32,549,734 | 158,336,442 | -1.02% |
| 2026-04-23 | 4.84 | 4.92 | 4.83 | 4.91 | 4.70 | qfq | 37,230,508 | 182,103,847 | 1.24% |
| 2026-04-22 | 4.84 | 4.93 | 4.84 | 4.85 | 4.64 | qfq | 26,710,402 | 130,172,454 | -0.41% |
| 2026-04-21 | 4.79 | 4.90 | 4.79 | 4.87 | 4.66 | qfq | 46,592,754 | 226,315,394 | 1.04% |
| 2026-04-20 | 4.86 | 4.94 | 4.80 | 4.82 | 4.62 | qfq | 38,972,719 | 188,854,676 | -0.82% |
| 2026-04-17 | 4.80 | 4.92 | 4.80 | 4.86 | 4.65 | qfq | 32,042,176 | 155,861,964 | 0.83% |
| 2026-04-16 | 4.80 | 4.83 | 4.75 | 4.82 | 4.62 | qfq | 31,838,750 | 152,852,776 | 0.42% |
| 2026-04-15 | 4.73 | 4.84 | 4.71 | 4.80 | 4.60 | qfq | 40,732,799 | 195,402,774 | 1.48% |
| 2026-04-14 | 4.80 | 4.83 | 4.70 | 4.73 | 4.53 | qfq | 44,517,235 | 211,471,493 | -1.87% |
| 2026-04-13 | 4.78 | 4.82 | 4.66 | 4.82 | 4.62 | qfq | 45,616,870 | 217,352,662 | 1.47% |
| 2026-04-10 | 4.71 | 4.78 | 4.69 | 4.75 | 4.55 | qfq | 40,001,608 | 189,725,751 | 0.64% |
| 2026-04-09 | 4.66 | 4.80 | 4.65 | 4.72 | 4.52 | qfq | 41,337,562 | 194,837,260 | 0.85% |
| 2026-04-08 | 4.70 | 4.75 | 4.62 | 4.68 | 4.48 | qfq | 56,509,652 | 264,246,522 | -0.64% |
| 2026-04-07 | 4.71 | 4.77 | 4.68 | 4.71 | 4.51 | qfq | 48,292,251 | 228,438,620 | 0.00% |
| 2026-04-03 | 4.72 | 4.79 | 4.69 | 4.71 | 4.51 | qfq | 61,078,270 | 290,048,731 | -0.21% |
| 2026-04-02 | 4.75 | 4.80 | 4.66 | 4.72 | 4.52 | qfq | 77,904,524 | 368,419,100 | -0.63% |
| 2026-04-01 | 4.69 | 4.79 | 4.62 | 4.75 | 4.55 | qfq | 96,739,458 | 455,212,882 | 1.28% |
| 2026-03-31 | 4.58 | 4.72 | 4.57 | 4.69 | 4.49 | qfq | 75,587,629 | 354,203,346 | 2.40% |
| 2026-03-30 | 4.33 | 4.64 | 4.31 | 4.58 | 4.39 | qfq | 101,276,321 | 460,181,240 | 7.26% |
| 2026-03-27 | 4.31 | 4.35 | 4.27 | 4.27 | 4.09 | qfq | 36,007,254 | 154,736,131 | -1.16% |
| 2026-03-26 | 4.32 | 4.37 | 4.31 | 4.32 | 4.14 | qfq | 21,834,064 | 94,623,378 | -0.23% |
| 2026-03-25 | 4.27 | 4.36 | 4.25 | 4.33 | 4.15 | qfq | 31,342,244 | 134,951,166 | 1.17% |
| 2026-03-24 | 4.26 | 4.29 | 4.23 | 4.28 | 4.10 | qfq | 30,248,742 | 128,810,495 | 1.42% |
| 2026-03-23 | 4.38 | 4.38 | 4.20 | 4.22 | 4.04 | qfq | 44,372,219 | 189,789,807 | -3.65% |
| 2026-03-20 | 4.35 | 4.45 | 4.33 | 4.38 | 4.19 | qfq | 41,768,891 | 183,881,469 | 0.69% |
| 2026-03-19 | 4.35 | 4.41 | 4.34 | 4.35 | 4.17 | qfq | 26,185,720 | 114,723,242 | -0.46% |
| 2026-03-18 | 4.39 | 4.41 | 4.35 | 4.37 | 4.19 | qfq | 27,361,223 | 119,693,703 | -0.68% |
| 2026-03-17 | 4.38 | 4.43 | 4.36 | 4.40 | 4.21 | qfq | 30,144,171 | 132,808,195 | 0.46% |
| 2026-03-16 | 4.38 | 4.40 | 4.33 | 4.38 | 4.19 | qfq | 37,370,932 | 163,470,502 | 0.23% |
| 2026-03-13 | 4.38 | 4.42 | 4.34 | 4.37 | 4.19 | qfq | 47,498,437 | 208,103,386 | -0.68% |
| 2026-03-12 | 4.31 | 4.41 | 4.29 | 4.40 | 4.21 | qfq | 47,040,503 | 205,126,354 | 1.62% |
| 2026-03-11 | 4.28 | 4.34 | 4.25 | 4.33 | 4.15 | qfq | 44,520,924 | 191,487,988 | 0.93% |
| 2026-03-10 | 4.18 | 4.30 | 4.16 | 4.29 | 4.11 | qfq | 46,584,316 | 197,004,372 | 2.88% |
| 2026-03-09 | 4.22 | 4.25 | 4.16 | 4.17 | 3.99 | qfq | 35,200,934 | 147,543,669 | -1.42% |
| 2026-03-06 | 4.20 | 4.25 | 4.16 | 4.23 | 4.05 | qfq | 35,845,780 | 151,065,089 | 0.48% |
| 2026-03-05 | 4.22 | 4.24 | 4.19 | 4.21 | 4.03 | qfq | 28,825,266 | 121,282,349 | 0.00% |
| 2026-03-04 | 4.22 | 4.27 | 4.18 | 4.21 | 4.03 | qfq | 47,258,951 | 199,685,227 | -0.94% |
| 2026-03-03 | 4.28 | 4.35 | 4.24 | 4.25 | 4.07 | qfq | 45,704,274 | 195,620,789 | -0.70% |
| 2026-03-02 | 4.32 | 4.34 | 4.23 | 4.28 | 4.10 | qfq | 40,136,998 | 171,799,277 | -1.15% |
| 2026-02-27 | 4.26 | 4.34 | 4.23 | 4.33 | 4.15 | qfq | 40,072,298 | 172,431,931 | 2.36% |
| 2026-02-26 | 4.18 | 4.25 | 4.17 | 4.23 | 4.05 | qfq | 35,741,422 | 150,427,434 | 1.44% |
| 2026-02-25 | 4.17 | 4.25 | 4.16 | 4.17 | 3.99 | qfq | 29,115,122 | 122,428,489 | 0.00% |
| 2026-02-24 | 4.17 | 4.20 | 4.15 | 4.17 | 3.99 | qfq | 26,297,018 | 109,777,114 | 0.48% |
| 2026-02-13 | 4.24 | 4.24 | 4.14 | 4.15 | 3.97 | qfq | 31,415,568 | 131,099,163 | -1.89% |
| 2026-02-12 | 4.24 | 4.28 | 4.21 | 4.23 | 4.05 | qfq | 33,358,235 | 141,569,185 | 0.00% |
| 2026-02-11 | 4.25 | 4.26 | 4.22 | 4.23 | 4.05 | qfq | 30,828,391 | 130,699,245 | -0.24% |
| 2026-02-10 | 4.27 | 4.27 | 4.23 | 4.24 | 4.06 | qfq | 25,110,836 | 106,578,484 | -0.47% |
| 2026-02-09 | 4.27 | 4.30 | 4.23 | 4.26 | 4.08 | qfq | 42,920,406 | 183,037,099 | -0.23% |
| 2026-02-06 | 4.30 | 4.32 | 4.25 | 4.27 | 4.09 | qfq | 38,614,104 | 165,265,288 | -1.16% |
| 2026-02-05 | 4.35 | 4.40 | 4.30 | 4.32 | 4.14 | qfq | 43,324,995 | 188,366,776 | -1.37% |
| 2026-02-04 | 4.30 | 4.38 | 4.26 | 4.38 | 4.19 | qfq | 75,458,854 | 327,336,922 | 2.34% |
| 2026-02-03 | 4.25 | 4.35 | 4.24 | 4.28 | 4.10 | qfq | 60,412,727 | 259,574,288 | 0.71% |
| 2026-02-02 | 4.30 | 4.33 | 4.22 | 4.25 | 4.07 | qfq | 99,406,928 | 425,312,717 | -0.70% |
| 2026-01-30 | 4.38 | 4.45 | 4.28 | 4.28 | 4.10 | qfq | 78,215,176 | 339,473,711 | -2.06% |
| 2026-01-29 | 4.32 | 4.40 | 4.30 | 4.37 | 4.19 | qfq | 59,601,299 | 259,995,283 | 0.92% |
| 2026-01-28 | 4.26 | 4.37 | 4.26 | 4.33 | 4.15 | qfq | 67,775,937 | 292,722,933 | 1.64% |
| 2026-01-27 | 4.25 | 4.33 | 4.23 | 4.26 | 4.08 | qfq | 68,321,655 | 293,093,742 | 0.00% |
| 2026-01-26 | 4.20 | 4.28 | 4.14 | 4.26 | 4.08 | qfq | 68,856,209 | 290,677,186 | 1.43% |
| 2026-01-23 | 4.06 | 4.21 | 4.04 | 4.20 | 4.02 | qfq | 88,843,804 | 369,050,644 | 3.96% |
| 2026-01-22 | 4.05 | 4.06 | 4.01 | 4.04 | 3.87 | qfq | 45,740,642 | 184,398,734 | -0.25% |
| 2026-01-21 | 4.16 | 4.17 | 4.03 | 4.05 | 3.88 | qfq | 88,301,312 | 358,925,815 | -3.34% |
| 2026-01-20 | 4.01 | 4.22 | 4.00 | 4.19 | 4.01 | qfq | 150,999,556 | 626,799,692 | 4.49% |
| 2026-01-19 | 3.94 | 4.01 | 3.94 | 4.01 | 3.84 | qfq | 39,969,533 | 159,104,498 | 1.26% |
| 2026-01-16 | 3.95 | 3.97 | 3.94 | 3.96 | 3.79 | qfq | 26,149,264 | 103,497,691 | 0.00% |
| 2026-01-15 | 3.92 | 3.97 | 3.92 | 3.96 | 3.79 | qfq | 29,758,377 | 117,734,080 | 0.76% |
| 2026-01-14 | 3.97 | 3.98 | 3.92 | 3.93 | 3.76 | qfq | 43,414,668 | 171,656,795 | -1.26% |
| 2026-01-13 | 3.98 | 4.00 | 3.95 | 3.98 | 3.81 | qfq | 38,862,116 | 154,464,046 | 0.25% |
| 2026-01-12 | 3.91 | 3.98 | 3.90 | 3.97 | 3.80 | qfq | 46,440,687 | 183,187,839 | 1.53% |
| 2026-01-09 | 3.88 | 3.92 | 3.88 | 3.91 | 3.74 | qfq | 30,030,609 | 117,384,346 | 0.77% |
| 2026-01-08 | 3.90 | 3.91 | 3.87 | 3.88 | 3.72 | qfq | 26,654,239 | 103,684,493 | -0.51% |
| 2026-01-07 | 3.92 | 3.92 | 3.87 | 3.90 | 3.74 | qfq | 41,306,272 | 161,093,093 | -0.51% |
| 2026-01-06 | 3.85 | 3.92 | 3.84 | 3.92 | 3.75 | qfq | 49,850,740 | 194,192,263 | 1.82% |
| 2026-01-05 | 3.85 | 3.86 | 3.82 | 3.85 | 3.69 | qfq | 43,221,698 | 166,001,766 | 0.26% |
| 2025-12-31 | 3.88 | 3.90 | 3.83 | 3.84 | 3.68 | qfq | 35,711,286 | 138,007,725 | -0.78% |
| 2025-12-30 | 3.87 | 3.93 | 3.84 | 3.87 | 3.71 | qfq | 53,856,531 | 209,148,559 | -0.26% |
| 2025-12-29 | 3.87 | 3.90 | 3.85 | 3.88 | 3.72 | qfq | 33,277,286 | 129,032,124 | 0.00% |
| 2025-12-26 | 3.88 | 3.89 | 3.86 | 3.88 | 3.72 | qfq | 24,217,195 | 93,984,376 | 0.00% |
| 2025-12-25 | 3.86 | 3.90 | 3.86 | 3.88 | 3.72 | qfq | 34,668,534 | 134,724,563 | 0.52% |
| 2025-12-24 | 3.83 | 3.87 | 3.82 | 3.86 | 3.70 | qfq | 31,986,652 | 123,339,280 | 0.52% |
| 2025-12-23 | 3.86 | 3.88 | 3.83 | 3.84 | 3.68 | qfq | 36,924,588 | 142,070,276 | -0.52% |
| 2025-12-22 | 3.87 | 3.89 | 3.85 | 3.86 | 3.70 | qfq | 37,314,834 | 144,315,385 | -0.26% |
| 2025-12-19 | 3.89 | 3.90 | 3.86 | 3.87 | 3.71 | qfq | 29,441,882 | 114,176,673 | -0.51% |
| 2025-12-18 | 3.91 | 3.93 | 3.88 | 3.89 | 3.73 | qfq | 30,655,869 | 119,540,805 | -0.51% |
| 2025-12-17 | 3.93 | 3.94 | 3.90 | 3.91 | 3.74 | qfq | 34,865,667 | 136,603,220 | -0.51% |
| 2025-12-16 | 3.94 | 3.96 | 3.89 | 3.93 | 3.76 | qfq | 56,339,512 | 221,088,341 | -0.51% |
| 2025-12-15 | 3.88 | 3.97 | 3.85 | 3.95 | 3.78 | qfq | 78,082,229 | 305,478,186 | 1.54% |
| 2025-12-12 | 3.84 | 3.90 | 3.78 | 3.89 | 3.73 | qfq | 89,630,240 | 344,120,126 | 1.57% |
| 2025-12-11 | 3.89 | 3.89 | 3.82 | 3.83 | 3.67 | qfq | 40,369,438 | 155,095,237 | -1.29% |
| 2025-12-10 | 3.84 | 3.90 | 3.83 | 3.88 | 3.72 | qfq | 36,328,380 | 140,402,356 | 1.04% |
| 2025-12-09 | 3.85 | 3.88 | 3.84 | 3.84 | 3.68 | qfq | 26,964,960 | 103,994,518 | -0.26% |
| 2025-12-08 | 3.89 | 3.90 | 3.85 | 3.85 | 3.69 | qfq | 31,671,838 | 122,407,693 | -1.03% |
| 2025-12-05 | 3.91 | 3.92 | 3.87 | 3.89 | 3.73 | qfq | 33,045,714 | 128,392,417 | -0.77% |
| 2025-12-04 | 3.88 | 3.92 | 3.88 | 3.92 | 3.75 | qfq | 30,281,458 | 118,320,249 | 0.77% |
| 2025-12-03 | 3.87 | 3.91 | 3.85 | 3.89 | 3.73 | qfq | 51,031,368 | 198,369,322 | 0.52% |
| 2025-12-02 | 3.83 | 3.88 | 3.82 | 3.87 | 3.71 | qfq | 50,919,056 | 196,405,805 | 0.78% |
| 2025-12-01 | 3.84 | 3.85 | 3.80 | 3.84 | 3.68 | qfq | 48,001,375 | 183,381,773 | 0.00% |
| 2025-11-28 | 3.85 | 3.86 | 3.82 | 3.84 | 3.68 | qfq | 33,469,786 | 128,374,719 | -0.26% |
| 2025-11-27 | 3.88 | 3.89 | 3.85 | 3.85 | 3.69 | qfq | 28,312,940 | 109,601,748 | -0.52% |
| 2025-11-26 | 3.90 | 3.91 | 3.86 | 3.87 | 3.71 | qfq | 46,280,036 | 179,542,235 | -0.77% |
| 2025-11-25 | 3.91 | 3.93 | 3.88 | 3.90 | 3.74 | qfq | 53,396,161 | 208,419,447 | 0.00% |
| 2025-11-24 | 3.94 | 3.96 | 3.89 | 3.90 | 3.74 | qfq | 48,203,068 | 188,670,521 | -0.76% |
| 2025-11-21 | 4.00 | 4.00 | 3.92 | 3.93 | 3.76 | qfq | 38,850,377 | 153,729,819 | -1.75% |
| 2025-11-20 | 3.99 | 4.03 | 3.98 | 4.00 | 3.83 | qfq | 34,773,371 | 139,286,524 | 0.00% |
| 2025-11-19 | 3.99 | 4.01 | 3.98 | 4.00 | 3.83 | qfq | 22,413,310 | 89,561,347 | 0.25% |
| 2025-11-18 | 4.02 | 4.03 | 3.98 | 3.99 | 3.82 | qfq | 36,644,116 | 146,477,916 | -0.75% |
| 2025-11-17 | 4.07 | 4.08 | 4.00 | 4.02 | 3.85 | qfq | 39,664,849 | 159,755,000 | -1.23% |
| 2025-11-14 | 4.07 | 4.10 | 4.06 | 4.07 | 3.90 | qfq | 26,053,638 | 106,505,937 | 0.00% |
| 2025-11-13 | 4.09 | 4.11 | 4.04 | 4.07 | 3.90 | qfq | 36,485,192 | 148,323,564 | -0.73% |
| 2025-11-12 | 4.09 | 4.13 | 4.09 | 4.10 | 3.93 | qfq | 34,540,747 | 141,928,449 | 0.24% |
| 2025-11-11 | 4.07 | 4.10 | 4.05 | 4.09 | 3.92 | qfq | 40,540,512 | 165,627,543 | 0.49% |
| 2025-11-10 | 4.06 | 4.08 | 4.04 | 4.07 | 3.90 | qfq | 20,822,928 | 84,610,444 | 0.25% |
| 2025-11-07 | 4.06 | 4.08 | 4.05 | 4.06 | 3.89 | qfq | 26,749,457 | 108,743,744 | 0.25% |
| 2025-11-06 | 4.05 | 4.06 | 4.04 | 4.05 | 3.88 | qfq | 25,664,142 | 103,974,100 | -0.25% |
| 2025-11-05 | 4.07 | 4.07 | 4.03 | 4.06 | 3.89 | qfq | 31,690,016 | 128,534,306 | 0.00% |
| 2025-11-04 | 4.03 | 4.08 | 4.01 | 4.06 | 3.89 | qfq | 65,286,574 | 264,861,464 | 1.00% |
| 2025-11-03 | 3.98 | 4.03 | 3.97 | 4.02 | 3.85 | qfq | 48,684,774 | 195,504,546 | 1.26% |
| 2025-10-31 | 4.01 | 4.02 | 3.95 | 3.97 | 3.80 | qfq | 54,096,991 | 214,994,760 | -1.00% |
| 2025-10-30 | 3.99 | 4.04 | 3.98 | 4.01 | 3.84 | qfq | 58,284,969 | 234,310,805 | 0.75% |
| 2025-10-29 | 4.00 | 4.01 | 3.97 | 3.98 | 3.81 | qfq | 32,572,006 | 129,879,115 | -0.75% |
| 2025-10-28 | 4.00 | 4.03 | 3.99 | 4.01 | 3.84 | qfq | 34,941,194 | 140,031,892 | 0.00% |
| 2025-10-27 | 4.02 | 4.03 | 3.95 | 4.01 | 3.84 | qfq | 54,588,918 | 218,342,434 | -0.25% |
| 2025-10-24 | 4.03 | 4.04 | 4.00 | 4.02 | 3.85 | qfq | 40,754,875 | 163,905,906 | -0.25% |
| 2025-10-23 | 4.01 | 4.04 | 4.00 | 4.03 | 3.86 | qfq | 46,925,668 | 188,690,440 | 0.75% |
| 2025-10-22 | 3.96 | 4.01 | 3.96 | 4.00 | 3.83 | qfq | 38,074,848 | 152,023,151 | 1.01% |
| 2025-10-21 | 3.97 | 3.99 | 3.95 | 3.96 | 3.79 | qfq | 30,472,896 | 120,961,367 | -0.25% |
| 2025-10-20 | 3.92 | 3.99 | 3.89 | 3.97 | 3.80 | qfq | 60,323,498 | 238,136,989 | 1.28% |
| 2025-10-17 | 3.90 | 3.95 | 3.89 | 3.92 | 3.75 | qfq | 43,351,044 | 170,312,557 | 0.51% |
| 2025-10-16 | 3.91 | 3.92 | 3.89 | 3.90 | 3.74 | qfq | 28,539,474 | 111,562,178 | 0.26% |
| 2025-10-15 | 3.96 | 3.96 | 3.89 | 3.89 | 3.73 | qfq | 42,835,974 | 167,803,338 | -1.52% |
| 2025-10-14 | 3.89 | 3.95 | 3.87 | 3.95 | 3.78 | qfq | 51,672,031 | 202,465,601 | 1.54% |
| 2025-10-13 | 3.84 | 3.90 | 3.82 | 3.89 | 3.73 | qfq | 36,579,135 | 141,212,519 | 0.78% |
| 2025-10-10 | 3.82 | 3.86 | 3.82 | 3.86 | 3.70 | qfq | 29,269,705 | 112,640,170 | 0.78% |
| 2025-10-09 | 3.81 | 3.84 | 3.80 | 3.83 | 3.67 | qfq | 24,093,488 | 92,124,343 | 0.52% |
| 2025-09-30 | 3.80 | 3.82 | 3.78 | 3.81 | 3.65 | qfq | 22,870,305 | 86,925,659 | 0.26% |
| 2025-09-29 | 3.81 | 3.82 | 3.77 | 3.80 | 3.64 | qfq | 37,166,851 | 140,850,765 | -0.26% |
| 2025-09-26 | 3.81 | 3.82 | 3.80 | 3.81 | 3.65 | qfq | 14,396,445 | 54,923,381 | -0.26% |
| 2025-09-25 | 3.80 | 3.83 | 3.79 | 3.82 | 3.66 | qfq | 26,776,979 | 102,187,162 | 0.53% |
| 2025-09-24 | 3.81 | 3.83 | 3.79 | 3.80 | 3.64 | qfq | 32,505,616 | 123,646,177 | -0.52% |
| 2025-09-23 | 3.81 | 3.82 | 3.77 | 3.82 | 3.66 | qfq | 38,100,027 | 144,759,562 | 0.26% |
| 2025-09-22 | 3.85 | 3.85 | 3.80 | 3.81 | 3.65 | qfq | 25,256,093 | 96,328,390 | -0.78% |
| 2025-09-19 | 3.88 | 3.89 | 3.84 | 3.84 | 3.68 | qfq | 33,913,063 | 130,733,617 | -1.03% |
| 2025-09-18 | 3.91 | 3.92 | 3.87 | 3.88 | 3.72 | qfq | 45,472,003 | 177,082,102 | -0.77% |
| 2025-09-17 | 3.91 | 3.92 | 3.89 | 3.91 | 3.74 | qfq | 30,565,926 | 119,411,749 | 0.00% |
| 2025-09-16 | 3.91 | 3.92 | 3.89 | 3.91 | 3.74 | qfq | 28,431,827 | 111,008,263 | 0.00% |
| 2025-09-15 | 3.93 | 3.94 | 3.90 | 3.91 | 3.74 | qfq | 37,739,484 | 147,764,258 | -0.51% |
| 2025-09-12 | 3.96 | 3.98 | 3.93 | 3.93 | 3.76 | qfq | 29,005,006 | 114,530,251 | -0.76% |
| 2025-09-11 | 3.91 | 3.96 | 3.90 | 3.96 | 3.79 | qfq | 43,272,318 | 170,245,700 | 1.28% |
| 2025-09-10 | 3.92 | 3.93 | 3.91 | 3.91 | 3.74 | qfq | 17,660,810 | 69,154,519 | -0.26% |
| 2025-09-09 | 3.94 | 3.95 | 3.91 | 3.92 | 3.75 | qfq | 37,560,611 | 147,439,857 | -0.51% |
| 2025-09-08 | 3.92 | 3.95 | 3.92 | 3.94 | 3.77 | qfq | 28,195,770 | 111,005,864 | 0.25% |
| 2025-09-05 | 3.93 | 3.94 | 3.91 | 3.93 | 3.76 | qfq | 25,372,763 | 99,413,971 | 0.00% |
| 2025-09-04 | 3.95 | 3.95 | 3.90 | 3.93 | 3.76 | qfq | 38,365,196 | 150,318,212 | -0.51% |
| 2025-09-03 | 3.96 | 3.96 | 3.92 | 3.95 | 3.78 | qfq | 27,121,206 | 106,850,362 | 0.00% |
| 2025-09-02 | 3.94 | 3.96 | 3.93 | 3.95 | 3.78 | qfq | 43,158,902 | 170,530,273 | 0.51% |
| 2025-09-01 | 3.99 | 4.00 | 3.93 | 3.93 | 3.76 | qfq | 59,955,065 | 236,794,988 | -1.26% |
| 2025-08-29 | 4.00 | 4.01 | 3.97 | 3.98 | 3.81 | qfq | 59,096,366 | 235,680,607 | -0.75% |
| 2025-08-28 | 4.01 | 4.03 | 3.97 | 4.01 | 3.84 | qfq | 50,150,382 | 200,532,919 | 0.00% |
| 2025-08-27 | 4.06 | 4.07 | 4.01 | 4.01 | 3.84 | qfq | 52,079,375 | 209,895,831 | -1.23% |
| 2025-08-26 | 4.05 | 4.09 | 4.04 | 4.06 | 3.89 | qfq | 73,583,243 | 299,141,332 | 0.25% |
| 2025-08-25 | 4.04 | 4.05 | 4.03 | 4.05 | 3.88 | qfq | 46,592,908 | 188,342,831 | 0.25% |
| 2025-08-22 | 4.04 | 4.04 | 4.02 | 4.04 | 3.87 | qfq | 42,385,842 | 170,834,169 | 0.00% |
| 2025-08-21 | 4.03 | 4.05 | 4.02 | 4.04 | 3.87 | qfq | 48,731,028 | 196,607,999 | 0.25% |
| 2025-08-20 | 4.03 | 4.04 | 4.01 | 4.03 | 3.86 | qfq | 36,271,375 | 145,886,766 | 0.00% |
| 2025-08-19 | 4.03 | 4.04 | 4.02 | 4.03 | 3.86 | qfq | 31,554,320 | 127,053,859 | 0.25% |
| 2025-08-18 | 4.03 | 4.04 | 4.02 | 4.02 | 3.85 | qfq | 37,381,929 | 150,579,578 | -0.25% |
| 2025-08-15 | 4.03 | 4.04 | 4.02 | 4.03 | 3.86 | qfq | 36,936,444 | 148,872,744 | 0.00% |
| 2025-08-14 | 4.06 | 4.06 | 4.03 | 4.03 | 3.86 | qfq | 32,969,952 | 133,263,749 | -0.49% |
| 2025-08-13 | 4.08 | 4.08 | 4.04 | 4.05 | 3.88 | qfq | 37,965,158 | 154,017,392 | -0.74% |
| 2025-08-12 | 4.06 | 4.09 | 4.06 | 4.08 | 3.91 | qfq | 31,322,994 | 127,608,638 | 0.74% |
| 2025-08-11 | 4.07 | 4.08 | 4.04 | 4.05 | 3.88 | qfq | 23,880,154 | 96,819,411 | -0.49% |
| 2025-08-08 | 4.07 | 4.09 | 4.06 | 4.07 | 3.90 | qfq | 26,254,432 | 107,010,291 | 0.00% |
| 2025-08-07 | 4.06 | 4.09 | 4.05 | 4.07 | 3.90 | qfq | 32,654,602 | 132,888,663 | 0.25% |
| 2025-08-06 | 4.05 | 4.08 | 4.03 | 4.06 | 3.89 | qfq | 35,556,910 | 144,328,445 | 0.25% |
| 2025-08-05 | 4.05 | 4.06 | 4.04 | 4.05 | 3.88 | qfq | 21,205,972 | 85,893,542 | 0.00% |
| 2025-08-04 | 4.02 | 4.06 | 4.00 | 4.05 | 3.88 | qfq | 32,258,842 | 130,225,457 | 0.50% |
| 2025-08-01 | 4.04 | 4.05 | 4.01 | 4.03 | 3.86 | qfq | 37,655,503 | 151,424,507 | -0.49% |
| 2025-07-31 | 4.05 | 4.06 | 4.01 | 4.05 | 3.88 | qfq | 62,847,255 | 253,459,985 | -0.25% |
| 2025-07-30 | 4.05 | 4.08 | 4.04 | 4.06 | 3.89 | qfq | 41,635,869 | 169,086,076 | 0.25% |
| 2025-07-29 | 4.05 | 4.06 | 4.04 | 4.05 | 3.88 | qfq | 24,531,607 | 99,296,650 | 0.00% |
| 2025-07-28 | 4.07 | 4.08 | 4.04 | 4.05 | 3.88 | qfq | 57,977,193 | 235,028,298 | -0.74% |
| 2025-07-25 | 4.12 | 4.14 | 4.07 | 4.08 | 3.91 | qfq | 43,600,739 | 178,474,431 | -0.97% |
| 2025-07-24 | 4.10 | 4.13 | 4.07 | 4.12 | 3.95 | qfq | 41,765,481 | 171,484,031 | 0.49% |
| 2025-07-23 | 4.12 | 4.15 | 4.10 | 4.10 | 3.93 | qfq | 54,347,743 | 224,464,503 | -0.49% |
| 2025-07-22 | 4.09 | 4.12 | 4.07 | 4.12 | 3.95 | qfq | 41,887,092 | 171,669,309 | 0.98% |
| 2025-07-21 | 4.06 | 4.09 | 4.05 | 4.08 | 3.91 | qfq | 34,785,322 | 141,705,937 | 0.49% |
| 2025-07-18 | 4.07 | 4.08 | 4.04 | 4.06 | 3.89 | qfq | 41,368,172 | 167,671,333 | -0.25% |
| 2025-07-17 | 4.07 | 4.09 | 4.05 | 4.07 | 3.90 | qfq | 44,847,647 | 182,044,332 | 0.00% |
| 2025-07-16 | 4.08 | 4.10 | 4.06 | 4.07 | 3.90 | qfq | 26,081,133 | 106,335,444 | -0.25% |
| 2025-07-15 | 4.14 | 4.16 | 4.07 | 4.08 | 3.91 | qfq | 43,307,368 | 177,507,796 | -1.45% |
| 2025-07-14 | 4.14 | 4.16 | 4.13 | 4.14 | 3.96 | qfq | 26,801,367 | 111,108,879 | 0.00% |
| 2025-07-11 | 4.12 | 4.15 | 4.11 | 4.14 | 3.96 | qfq | 48,426,558 | 200,435,737 | 0.49% |
| 2025-07-10 | 4.09 | 4.13 | 4.07 | 4.12 | 3.95 | qfq | 46,449,491 | 190,671,311 | 0.98% |
| 2025-07-09 | 4.09 | 4.12 | 4.08 | 4.08 | 3.91 | qfq | 36,402,304 | 149,174,371 | -0.24% |
| 2025-07-08 | 4.12 | 4.13 | 4.07 | 4.09 | 3.92 | qfq | 63,812,474 | 261,315,801 | -0.73% |
| 2025-07-07 | 4.11 | 4.15 | 4.09 | 4.12 | 3.95 | qfq | 37,922,642 | 156,545,800 | 0.24% |
| 2025-07-04 | 4.06 | 4.15 | 4.06 | 4.11 | 3.94 | qfq | 90,856,047 | 373,549,639 | 1.23% |
| 2025-07-03 | 4.06 | 4.08 | 4.05 | 4.06 | 3.89 | qfq | 23,768,446 | 96,487,134 | 0.00% |
| 2025-07-02 | 4.06 | 4.07 | 4.05 | 4.06 | 3.89 | qfq | 19,119,560 | 77,690,507 | 0.25% |
| 2025-07-01 | 4.06 | 4.07 | 4.04 | 4.05 | 3.88 | qfq | 27,924,680 | 113,170,337 | -0.25% |
| 2025-06-30 | 4.05 | 4.09 | 4.05 | 4.06 | 3.89 | qfq | 24,612,081 | 100,105,273 | 0.00% |
| 2025-06-27 | 4.06 | 4.08 | 4.04 | 4.06 | 3.89 | qfq | 47,379,746 | 192,214,121 | 0.00% |
| 2025-06-26 | 4.09 | 4.10 | 4.05 | 4.06 | 3.89 | qfq | 37,630,502 | 153,193,442 | -0.49% |
| 2025-06-25 | 4.10 | 4.10 | 4.06 | 4.08 | 3.91 | qfq | 40,696,908 | 165,965,477 | -0.73% |
| 2025-06-24 | 4.11 | 4.12 | 4.07 | 4.11 | 3.94 | qfq | 53,975,566 | 220,723,086 | -0.24% |
| 2025-06-23 | 4.16 | 4.20 | 4.11 | 4.12 | 3.95 | qfq | 48,435,411 | 200,782,119 | -1.20% |
| 2025-06-20 | 4.08 | 4.19 | 4.07 | 4.17 | 3.99 | qfq | 76,132,926 | 315,414,792 | 2.21% |
| 2025-06-19 | 4.06 | 4.10 | 4.04 | 4.08 | 3.91 | qfq | 49,009,439 | 199,520,409 | 0.74% |
| 2025-06-18 | 4.06 | 4.09 | 4.04 | 4.05 | 3.88 | qfq | 31,500,569 | 127,892,993 | -0.49% |
| 2025-06-17 | 4.07 | 4.08 | 4.04 | 4.07 | 3.90 | qfq | 30,097,871 | 122,051,627 | 0.00% |
| 2025-06-16 | 4.06 | 4.08 | 4.03 | 4.07 | 3.90 | qfq | 34,175,034 | 138,780,580 | 0.00% |
| 2025-06-13 | 4.08 | 4.12 | 4.06 | 4.07 | 3.90 | qfq | 61,096,542 | 249,952,434 | -0.25% |
| 2025-06-12 | 4.06 | 4.10 | 4.05 | 4.08 | 3.91 | qfq | 35,662,519 | 145,466,256 | 0.49% |
| 2025-06-11 | 4.06 | 4.09 | 4.04 | 4.06 | 3.89 | qfq | 42,223,034 | 171,801,787 | 0.00% |
| 2025-06-10 | 4.04 | 4.08 | 4.03 | 4.06 | 3.89 | qfq | 43,108,377 | 174,909,001 | 0.50% |
| 2025-06-09 | 4.05 | 4.06 | 4.03 | 4.04 | 3.87 | qfq | 35,283,170 | 142,579,543 | -0.25% |
| 2025-06-06 | 4.04 | 4.08 | 4.03 | 4.05 | 3.88 | qfq | 38,169,506 | 154,965,135 | 0.25% |
| 2025-06-05 | 4.08 | 4.08 | 4.03 | 4.04 | 3.87 | qfq | 38,953,762 | 157,514,976 | -0.98% |
| 2025-06-04 | 4.12 | 4.13 | 4.06 | 4.08 | 3.91 | qfq | 53,618,822 | 218,768,677 | -1.21% |
| 2025-06-03 | 4.13 | 4.18 | 4.09 | 4.13 | 3.96 | qfq | 58,053,039 | 240,111,856 | 0.49% |
| 2025-05-30 | 4.10 | 4.16 | 4.07 | 4.11 | 3.94 | qfq | 63,266,423 | 260,178,192 | -3.52% |
| 2025-05-29 | 4.22 | 4.27 | 4.20 | 4.26 | 3.89 | qfq | 49,214,641 | 208,917,890 | 0.71% |
| 2025-05-28 | 4.19 | 4.24 | 4.17 | 4.23 | 3.86 | qfq | 37,312,982 | 156,822,068 | 0.71% |
| 2025-05-27 | 4.18 | 4.27 | 4.17 | 4.20 | 3.83 | qfq | 85,208,930 | 360,305,341 | 0.48% |
| 2025-05-26 | 4.14 | 4.19 | 4.12 | 4.18 | 3.82 | qfq | 58,217,980 | 242,765,456 | 1.46% |
| 2025-05-23 | 4.15 | 4.18 | 4.12 | 4.12 | 3.76 | qfq | 35,982,007 | 149,033,298 | -0.48% |
| 2025-05-22 | 4.19 | 4.20 | 4.12 | 4.14 | 3.78 | qfq | 53,723,933 | 222,781,402 | -1.19% |
| 2025-05-21 | 4.19 | 4.22 | 4.18 | 4.19 | 3.82 | qfq | 38,182,142 | 160,286,714 | 0.00% |
| 2025-05-20 | 4.27 | 4.28 | 4.17 | 4.19 | 3.82 | qfq | 50,194,314 | 210,571,287 | -1.64% |
| 2025-05-19 | 4.14 | 4.26 | 4.14 | 4.26 | 3.89 | qfq | 85,042,397 | 359,566,454 | 2.90% |
| 2025-05-16 | 4.23 | 4.28 | 4.14 | 4.14 | 3.78 | qfq | 55,011,518 | 230,278,611 | -2.36% |
| 2025-05-15 | 4.22 | 4.27 | 4.21 | 4.24 | 3.87 | qfq | 74,348,467 | 315,390,730 | 0.71% |
| 2025-05-14 | 4.18 | 4.22 | 4.15 | 4.21 | 3.84 | qfq | 59,671,587 | 249,980,654 | 0.72% |
| 2025-05-13 | 4.21 | 4.22 | 4.15 | 4.18 | 3.82 | qfq | 49,874,679 | 208,336,146 | 0.00% |
| 2025-05-12 | 4.12 | 4.19 | 4.08 | 4.18 | 3.82 | qfq | 51,580,946 | 212,851,326 | 1.95% |
| 2025-05-09 | 4.10 | 4.12 | 4.07 | 4.10 | 3.74 | qfq | 36,902,167 | 151,142,121 | 0.24% |
| 2025-05-08 | 4.02 | 4.14 | 4.02 | 4.09 | 3.73 | qfq | 65,691,519 | 268,546,212 | 1.49% |
| 2025-05-07 | 4.03 | 4.04 | 4.01 | 4.03 | 3.68 | qfq | 48,562,663 | 195,459,462 | 0.25% |
| 2025-05-06 | 4.03 | 4.03 | 3.99 | 4.02 | 3.67 | qfq | 60,113,816 | 240,820,853 | 0.25% |
| 2025-04-30 | 4.03 | 4.05 | 4.00 | 4.01 | 3.66 | qfq | 53,705,747 | 215,788,761 | -0.50% |
| 2025-04-29 | 4.22 | 4.22 | 4.00 | 4.03 | 3.68 | qfq | 109,905,570 | 444,634,658 | -6.28% |
| 2025-04-28 | 4.28 | 4.33 | 4.25 | 4.30 | 3.92 | qfq | 40,820,334 | 175,032,764 | 0.70% |
| 2025-04-25 | 4.27 | 4.34 | 4.25 | 4.27 | 3.90 | qfq | 38,636,499 | 165,751,445 | 0.47% |
| 2025-04-24 | 4.28 | 4.30 | 4.25 | 4.25 | 3.88 | qfq | 32,003,734 | 136,572,121 | -0.70% |
| 2025-04-23 | 4.25 | 4.30 | 4.23 | 4.28 | 3.91 | qfq | 39,625,025 | 168,745,285 | 0.47% |
| 2025-04-22 | 4.22 | 4.30 | 4.18 | 4.26 | 3.89 | qfq | 60,968,672 | 258,906,750 | 1.19% |
| 2025-04-21 | 4.25 | 4.27 | 4.21 | 4.21 | 3.84 | qfq | 42,401,194 | 179,399,551 | -0.71% |
| 2025-04-18 | 4.24 | 4.26 | 4.22 | 4.24 | 3.87 | qfq | 25,023,818 | 106,169,159 | 0.00% |
| 2025-04-17 | 4.31 | 4.32 | 4.23 | 4.24 | 3.87 | qfq | 41,453,475 | 176,703,918 | -1.85% |
| 2025-04-16 | 4.25 | 4.33 | 4.24 | 4.32 | 3.94 | qfq | 49,608,221 | 213,311,836 | 1.41% |
| 2025-04-15 | 4.32 | 4.32 | 4.22 | 4.26 | 3.89 | qfq | 39,421,854 | 167,566,406 | -1.16% |
| 2025-04-14 | 4.29 | 4.36 | 4.28 | 4.31 | 3.93 | qfq | 43,300,714 | 186,651,795 | 0.94% |
| 2025-04-11 | 4.32 | 4.33 | 4.26 | 4.27 | 3.90 | qfq | 41,296,449 | 176,930,510 | -1.16% |
| 2025-04-10 | 4.40 | 4.42 | 4.32 | 4.32 | 3.94 | qfq | 62,373,828 | 271,150,968 | -1.59% |
| 2025-04-09 | 4.36 | 4.40 | 4.24 | 4.39 | 4.01 | qfq | 64,150,687 | 277,433,579 | 0.00% |
| 2025-04-08 | 4.30 | 4.42 | 4.29 | 4.39 | 4.01 | qfq | 70,175,538 | 306,422,165 | 2.57% |
| 2025-04-07 | 4.40 | 4.50 | 4.20 | 4.28 | 3.91 | qfq | 93,145,012 | 405,591,585 | -5.73% |
| 2025-04-03 | 4.66 | 4.70 | 4.43 | 4.54 | 4.14 | qfq | 113,247,830 | 514,307,962 | -3.81% |
| 2025-04-02 | 4.75 | 4.82 | 4.71 | 4.72 | 4.31 | qfq | 92,076,171 | 439,098,572 | -1.05% |
| 2025-04-01 | 4.70 | 4.80 | 4.65 | 4.77 | 4.35 | qfq | 77,605,528 | 369,296,058 | 1.71% |
| 2025-03-31 | 4.60 | 4.75 | 4.57 | 4.69 | 4.28 | qfq | 94,985,071 | 444,389,043 | 1.74% |
| 2025-03-28 | 4.57 | 4.65 | 4.50 | 4.61 | 4.21 | qfq | 81,887,872 | 377,157,558 | 0.88% |
| 2025-03-27 | 4.51 | 4.60 | 4.51 | 4.57 | 4.17 | qfq | 72,802,290 | 331,490,093 | 1.11% |
| 2025-03-26 | 4.43 | 4.55 | 4.39 | 4.52 | 4.13 | qfq | 69,426,701 | 311,736,044 | 1.12% |
| 2025-03-25 | 4.31 | 4.48 | 4.31 | 4.47 | 4.08 | qfq | 119,243,636 | 527,411,001 | 3.47% |
| 2025-03-24 | 4.19 | 4.33 | 4.19 | 4.32 | 3.94 | qfq | 95,602,944 | 409,185,473 | 3.10% |
| 2025-03-21 | 4.15 | 4.21 | 4.15 | 4.19 | 3.82 | qfq | 52,276,650 | 218,968,723 | 0.96% |
| 2025-03-20 | 4.13 | 4.17 | 4.12 | 4.15 | 3.79 | qfq | 38,321,500 | 158,973,093 | 0.48% |
| 2025-03-19 | 4.13 | 4.15 | 4.12 | 4.13 | 3.77 | qfq | 28,112,688 | 116,095,893 | -0.48% |
| 2025-03-18 | 4.12 | 4.17 | 4.09 | 4.15 | 3.79 | qfq | 60,324,561 | 249,224,840 | 0.97% |
| 2025-03-17 | 4.11 | 4.16 | 4.10 | 4.11 | 3.75 | qfq | 56,206,802 | 232,574,492 | 0.24% |
| 2025-03-14 | 4.10 | 4.17 | 4.09 | 4.10 | 3.74 | qfq | 107,059,417 | 441,353,970 | -0.24% |
| 2025-03-13 | 4.05 | 4.13 | 4.00 | 4.11 | 3.75 | qfq | 103,171,338 | 418,740,987 | 1.73% |
| 2025-03-12 | 4.04 | 4.08 | 4.03 | 4.04 | 3.69 | qfq | 56,447,463 | 228,668,482 | 0.00% |
| 2025-03-11 | 4.01 | 4.05 | 4.00 | 4.04 | 3.69 | qfq | 43,310,819 | 174,101,798 | 0.50% |
| 2025-03-10 | 4.04 | 4.04 | 4.00 | 4.02 | 3.67 | qfq | 25,217,263 | 101,342,641 | -0.50% |
| 2025-03-07 | 4.03 | 4.05 | 3.99 | 4.04 | 3.69 | qfq | 55,597,720 | 223,544,379 | 0.00% |
| 2025-03-06 | 4.05 | 4.07 | 4.02 | 4.04 | 3.69 | qfq | 53,247,611 | 215,290,796 | 0.00% |
| 2025-03-05 | 4.09 | 4.09 | 4.01 | 4.04 | 3.69 | qfq | 62,011,856 | 251,035,781 | -0.98% |
| 2025-03-04 | 4.09 | 4.18 | 4.06 | 4.08 | 3.72 | qfq | 77,027,416 | 316,579,470 | -0.49% |
| 2025-03-03 | 4.13 | 4.22 | 4.08 | 4.10 | 3.74 | qfq | 85,382,700 | 354,752,641 | 0.24% |
| 2025-02-28 | 4.09 | 4.12 | 4.07 | 4.09 | 3.73 | qfq | 47,293,853 | 193,615,657 | 0.00% |
| 2025-02-27 | 4.09 | 4.14 | 4.05 | 4.09 | 3.73 | qfq | 51,075,690 | 208,893,827 | 0.00% |
| 2025-02-26 | 4.14 | 4.15 | 4.04 | 4.09 | 3.73 | qfq | 67,979,115 | 276,820,206 | -1.45% |
| 2025-02-25 | 4.24 | 4.24 | 4.13 | 4.15 | 3.79 | qfq | 66,556,705 | 277,543,979 | -2.12% |
| 2025-02-24 | 4.30 | 4.32 | 4.24 | 4.24 | 3.87 | qfq | 63,246,927 | 269,357,318 | -1.62% |
| 2025-02-21 | 4.33 | 4.34 | 4.29 | 4.31 | 3.93 | qfq | 25,136,092 | 108,339,868 | -0.46% |
| 2025-02-20 | 4.36 | 4.37 | 4.27 | 4.33 | 3.95 | qfq | 43,012,712 | 185,428,467 | -0.92% |
| 2025-02-19 | 4.40 | 4.41 | 4.35 | 4.37 | 3.99 | qfq | 33,403,891 | 146,239,993 | -0.68% |
| 2025-02-18 | 4.32 | 4.44 | 4.31 | 4.40 | 4.02 | qfq | 74,543,177 | 327,206,365 | 1.62% |
| 2025-02-17 | 4.28 | 4.34 | 4.24 | 4.33 | 3.95 | qfq | 64,211,700 | 275,405,778 | 1.17% |
| 2025-02-14 | 4.33 | 4.33 | 4.26 | 4.28 | 3.91 | qfq | 46,738,230 | 200,384,416 | -1.15% |
| 2025-02-13 | 4.32 | 4.35 | 4.31 | 4.33 | 3.95 | qfq | 28,172,067 | 122,195,176 | 0.00% |
| 2025-02-12 | 4.34 | 4.35 | 4.28 | 4.33 | 3.95 | qfq | 40,419,007 | 174,303,336 | 0.00% |
| 2025-02-11 | 4.34 | 4.41 | 4.33 | 4.33 | 3.95 | qfq | 53,520,198 | 233,767,135 | -0.23% |
| 2025-02-10 | 4.36 | 4.38 | 4.33 | 4.34 | 3.96 | qfq | 33,477,449 | 145,646,299 | -0.46% |
| 2025-02-07 | 4.38 | 4.40 | 4.34 | 4.36 | 3.98 | qfq | 48,095,075 | 209,934,024 | -0.46% |
| 2025-02-06 | 4.35 | 4.40 | 4.33 | 4.38 | 4.00 | qfq | 33,775,549 | 147,137,094 | 0.23% |
| 2025-02-05 | 4.50 | 4.52 | 4.34 | 4.37 | 3.99 | qfq | 52,328,590 | 229,855,586 | -3.32% |
| 2025-01-27 | 4.39 | 4.54 | 4.39 | 4.52 | 4.13 | qfq | 47,866,324 | 214,948,503 | 2.96% |
| 2025-01-24 | 4.33 | 4.41 | 4.31 | 4.39 | 4.01 | qfq | 34,914,596 | 152,658,159 | 1.62% |
| 2025-01-23 | 4.34 | 4.39 | 4.30 | 4.32 | 3.94 | qfq | 34,813,703 | 151,190,873 | 0.00% |
| 2025-01-22 | 4.28 | 4.33 | 4.25 | 4.32 | 3.94 | qfq | 24,288,668 | 104,188,592 | 0.70% |
| 2025-01-21 | 4.38 | 4.40 | 4.29 | 4.29 | 3.92 | qfq | 29,845,366 | 129,041,356 | -2.05% |
| 2025-01-20 | 4.37 | 4.44 | 4.36 | 4.38 | 4.00 | qfq | 25,072,687 | 110,456,076 | 0.00% |
| 2025-01-17 | 4.31 | 4.40 | 4.24 | 4.38 | 4.00 | qfq | 46,584,311 | 202,655,484 | 1.62% |
| 2025-01-16 | 4.40 | 4.41 | 4.29 | 4.31 | 3.93 | qfq | 40,605,433 | 176,231,810 | -1.60% |
| 2025-01-15 | 4.31 | 4.45 | 4.28 | 4.38 | 4.00 | qfq | 51,730,070 | 227,544,574 | 1.86% |
| 2025-01-14 | 4.23 | 4.31 | 4.22 | 4.30 | 3.92 | qfq | 33,388,024 | 142,819,762 | 1.42% |
| 2025-01-13 | 4.31 | 4.31 | 4.22 | 4.24 | 3.87 | qfq | 33,965,290 | 144,270,027 | -1.85% |
| 2025-01-10 | 4.28 | 4.34 | 4.24 | 4.32 | 3.94 | qfq | 43,088,866 | 184,891,731 | 0.70% |
| 2025-01-09 | 4.48 | 4.48 | 4.28 | 4.29 | 3.92 | qfq | 68,535,034 | 296,436,669 | -4.24% |
| 2025-01-08 | 4.40 | 4.50 | 4.39 | 4.48 | 4.09 | qfq | 42,780,829 | 190,672,966 | 1.82% |
| 2025-01-07 | 4.39 | 4.45 | 4.37 | 4.40 | 4.02 | qfq | 38,264,934 | 168,781,155 | 0.00% |
| 2025-01-06 | 4.50 | 4.53 | 4.36 | 4.40 | 4.02 | qfq | 58,111,286 | 257,011,278 | -2.44% |
| 2025-01-03 | 4.54 | 4.60 | 4.43 | 4.51 | 4.12 | qfq | 60,901,500 | 274,818,649 | 0.22% |
| 2025-01-02 | 4.71 | 4.74 | 4.46 | 4.50 | 4.11 | qfq | 67,677,609 | 311,831,020 | -4.46% |
| 2024-12-31 | 4.75 | 4.78 | 4.68 | 4.71 | 4.30 | qfq | 62,240,574 | 294,861,219 | -0.42% |
| 2024-12-30 | 4.66 | 4.78 | 4.64 | 4.73 | 4.32 | qfq | 51,936,516 | 245,450,940 | 1.28% |
| 2024-12-27 | 4.62 | 4.72 | 4.55 | 4.67 | 4.26 | qfq | 70,268,558 | 326,402,138 | 0.86% |
| 2024-12-26 | 4.70 | 4.72 | 4.56 | 4.63 | 4.23 | qfq | 64,343,985 | 296,932,664 | -1.70% |
| 2024-12-25 | 4.65 | 4.72 | 4.62 | 4.71 | 4.30 | qfq | 51,775,555 | 242,732,230 | 1.07% |
| 2024-12-24 | 4.60 | 4.68 | 4.58 | 4.66 | 4.25 | qfq | 47,946,151 | 222,850,993 | 1.30% |
| 2024-12-23 | 4.61 | 4.73 | 4.59 | 4.60 | 4.20 | qfq | 66,362,776 | 309,712,457 | -0.65% |
| 2024-12-20 | 4.54 | 4.64 | 4.53 | 4.63 | 4.23 | qfq | 46,169,492 | 212,500,712 | 1.54% |
| 2024-12-19 | 4.58 | 4.60 | 4.50 | 4.56 | 4.16 | qfq | 50,756,640 | 230,717,734 | -0.87% |
| 2024-12-18 | 4.60 | 4.68 | 4.58 | 4.60 | 4.20 | qfq | 66,178,955 | 306,552,166 | -0.22% |
| 2024-12-17 | 4.64 | 4.73 | 4.58 | 4.61 | 4.21 | qfq | 73,631,617 | 341,789,314 | -0.65% |
| 2024-12-16 | 4.50 | 4.67 | 4.50 | 4.64 | 4.24 | qfq | 102,800,186 | 473,142,508 | 2.43% |
| 2024-12-13 | 4.46 | 4.57 | 4.43 | 4.53 | 4.13 | qfq | 107,023,117 | 481,519,766 | 1.34% |
| 2024-12-12 | 4.48 | 4.52 | 4.45 | 4.47 | 4.08 | qfq | 52,724,962 | 235,949,509 | -0.89% |
| 2024-12-11 | 4.51 | 4.54 | 4.45 | 4.51 | 4.12 | qfq | 58,880,514 | 263,913,786 | -0.22% |
| 2024-12-10 | 4.58 | 4.62 | 4.51 | 4.52 | 4.13 | qfq | 53,687,336 | 244,707,590 | -0.44% |
| 2024-12-09 | 4.54 | 4.59 | 4.51 | 4.54 | 4.14 | qfq | 35,686,270 | 162,295,125 | 0.00% |
| 2024-12-06 | 4.44 | 4.57 | 4.43 | 4.54 | 4.14 | qfq | 55,086,760 | 249,526,987 | 2.02% |
| 2024-12-05 | 4.52 | 4.55 | 4.44 | 4.45 | 4.06 | qfq | 41,753,920 | 187,201,187 | -1.77% |
| 2024-12-04 | 4.50 | 4.58 | 4.45 | 4.53 | 4.13 | qfq | 56,720,174 | 256,465,081 | 0.44% |
| 2024-12-03 | 4.36 | 4.53 | 4.34 | 4.51 | 4.12 | qfq | 91,149,440 | 407,466,417 | 3.44% |
| 2024-12-02 | 4.29 | 4.38 | 4.27 | 4.36 | 3.98 | qfq | 46,264,338 | 200,074,315 | 2.11% |
| 2024-11-29 | 4.25 | 4.30 | 4.24 | 4.27 | 3.90 | qfq | 28,333,131 | 121,285,571 | 0.47% |
| 2024-11-28 | 4.26 | 4.28 | 4.24 | 4.25 | 3.88 | qfq | 24,237,531 | 103,235,708 | -0.47% |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.27 | 3.90 | qfq | 43,080,785 | 181,535,861 | 0.23% |
| 2024-11-26 | 4.27 | 4.32 | 4.25 | 4.26 | 3.89 | qfq | 27,080,678 | 115,918,228 | -0.23% |
| 2024-11-25 | 4.30 | 4.32 | 4.25 | 4.27 | 3.90 | qfq | 34,774,208 | 148,882,396 | -0.70% |
| 2024-11-22 | 4.38 | 4.40 | 4.30 | 4.30 | 3.92 | qfq | 41,170,304 | 179,031,261 | -1.60% |
| 2024-11-21 | 4.44 | 4.44 | 4.36 | 4.37 | 3.99 | qfq | 41,208,757 | 180,711,925 | -1.80% |
| 2024-11-20 | 4.41 | 4.48 | 4.37 | 4.45 | 4.06 | qfq | 50,608,388 | 224,679,484 | 0.68% |
| 2024-11-19 | 4.48 | 4.50 | 4.36 | 4.42 | 4.03 | qfq | 64,266,609 | 284,125,679 | -2.00% |
| 2024-11-18 | 4.54 | 4.66 | 4.48 | 4.51 | 4.12 | qfq | 90,507,861 | 414,469,287 | -0.22% |
| 2024-11-15 | 4.42 | 4.57 | 4.38 | 4.52 | 4.13 | qfq | 105,446,290 | 474,904,200 | 2.49% |
| 2024-11-14 | 4.34 | 4.47 | 4.32 | 4.41 | 4.03 | qfq | 81,656,978 | 359,818,124 | 1.15% |
| 2024-11-13 | 4.32 | 4.36 | 4.28 | 4.36 | 3.98 | qfq | 42,042,198 | 181,888,508 | 0.93% |
| 2024-11-12 | 4.34 | 4.38 | 4.31 | 4.32 | 3.94 | qfq | 44,316,074 | 192,332,515 | -0.69% |
| 2024-11-11 | 4.37 | 4.38 | 4.34 | 4.35 | 3.97 | qfq | 40,875,572 | 177,859,678 | -0.91% |
| 2024-11-08 | 4.41 | 4.46 | 4.36 | 4.39 | 4.01 | qfq | 59,872,229 | 263,605,847 | -0.23% |
| 2024-11-07 | 4.33 | 4.42 | 4.31 | 4.40 | 4.02 | qfq | 68,509,725 | 300,102,076 | 1.38% |
| 2024-11-06 | 4.37 | 4.38 | 4.32 | 4.34 | 3.96 | qfq | 56,810,105 | 246,865,672 | -0.91% |
| 2024-11-05 | 4.35 | 4.38 | 4.31 | 4.38 | 4.00 | qfq | 55,464,190 | 241,009,101 | 0.92% |
| 2024-11-04 | 4.39 | 4.40 | 4.31 | 4.34 | 3.96 | qfq | 50,990,766 | 221,021,583 | -0.91% |
| 2024-11-01 | 4.36 | 4.42 | 4.29 | 4.38 | 4.00 | qfq | 63,888,752 | 279,029,247 | 0.23% |
| 2024-10-31 | 4.46 | 4.48 | 4.28 | 4.37 | 3.99 | qfq | 75,481,856 | 328,737,541 | -2.46% |
| 2024-10-30 | 4.63 | 4.63 | 4.41 | 4.48 | 4.09 | qfq | 79,434,896 | 356,069,933 | -4.07% |
| 2024-10-29 | 4.68 | 4.72 | 4.64 | 4.67 | 4.26 | qfq | 33,465,007 | 156,584,737 | -0.43% |
| 2024-10-28 | 4.74 | 4.74 | 4.65 | 4.69 | 4.28 | qfq | 39,691,379 | 186,004,921 | -0.64% |
| 2024-10-25 | 4.76 | 4.77 | 4.71 | 4.72 | 4.31 | qfq | 29,854,584 | 141,223,761 | -1.05% |
| 2024-10-24 | 4.78 | 4.80 | 4.73 | 4.77 | 4.35 | qfq | 24,906,288 | 118,435,592 | -0.21% |
| 2024-10-23 | 4.85 | 4.85 | 4.76 | 4.78 | 4.36 | qfq | 43,467,722 | 208,707,234 | -1.24% |
| 2024-10-22 | 4.70 | 4.88 | 4.68 | 4.84 | 4.42 | qfq | 70,524,408 | 339,476,245 | 2.54% |
| 2024-10-21 | 4.73 | 4.75 | 4.63 | 4.72 | 4.31 | qfq | 63,433,977 | 297,484,032 | -0.21% |
| 2024-10-18 | 4.70 | 4.79 | 4.67 | 4.73 | 4.32 | qfq | 58,824,688 | 278,975,903 | 0.21% |
| 2024-10-17 | 4.83 | 4.91 | 4.71 | 4.72 | 4.31 | qfq | 46,701,505 | 223,304,621 | -1.26% |
| 2024-10-16 | 4.72 | 4.84 | 4.68 | 4.78 | 4.36 | qfq | 54,180,760 | 259,614,764 | 0.84% |
| 2024-10-15 | 4.93 | 4.94 | 4.73 | 4.74 | 4.33 | qfq | 77,142,383 | 369,870,509 | -3.85% |
| 2024-10-14 | 4.83 | 5.02 | 4.82 | 4.93 | 4.50 | qfq | 85,981,489 | 423,611,908 | 2.28% |
| 2024-10-11 | 4.77 | 4.88 | 4.71 | 4.82 | 4.40 | qfq | 74,909,501 | 361,686,049 | 0.84% |
| 2024-10-10 | 4.67 | 4.91 | 4.67 | 4.78 | 4.36 | qfq | 112,305,953 | 538,205,973 | 2.58% |
| 2024-10-09 | 4.90 | 4.90 | 4.66 | 4.66 | 4.25 | qfq | 130,178,531 | 619,394,357 | -6.05% |
| 2024-10-08 | 5.60 | 5.66 | 4.88 | 4.96 | 4.53 | qfq | 251,357,266 | 1,284,145,480 | -4.06% |
| 2024-09-30 | 4.95 | 5.24 | 4.93 | 5.17 | 4.72 | qfq | 162,082,075 | 824,978,342 | 4.87% |
| 2024-09-27 | 4.92 | 4.95 | 4.83 | 4.93 | 4.50 | qfq | 44,247,998 | 216,048,670 | 0.61% |
| 2024-09-26 | 5.04 | 5.04 | 4.83 | 4.90 | 4.47 | qfq | 84,436,193 | 412,666,866 | -2.39% |
| 2024-09-25 | 5.12 | 5.20 | 5.00 | 5.02 | 4.58 | qfq | 49,336,075 | 250,949,150 | -1.57% |
| 2024-09-24 | 4.86 | 5.10 | 4.81 | 5.10 | 4.66 | qfq | 38,138,148 | 189,526,903 | 5.37% |
| 2024-09-23 | 4.75 | 4.87 | 4.71 | 4.84 | 4.42 | qfq | 23,413,358 | 113,019,623 | 1.89% |
| 2024-09-20 | 4.74 | 4.80 | 4.71 | 4.75 | 4.34 | qfq | 20,481,127 | 97,343,023 | 0.42% |
| 2024-09-19 | 4.93 | 4.94 | 4.71 | 4.73 | 4.32 | qfq | 38,670,720 | 184,432,219 | -4.06% |
| 2024-09-18 | 4.83 | 4.95 | 4.81 | 4.93 | 4.50 | qfq | 16,946,259 | 83,126,899 | 2.49% |
| 2024-09-13 | 4.87 | 4.95 | 4.81 | 4.81 | 4.39 | qfq | 21,638,210 | 105,851,722 | -1.23% |
| 2024-09-12 | 4.65 | 4.89 | 4.65 | 4.87 | 4.45 | qfq | 32,177,113 | 154,859,071 | 4.06% |
| 2024-09-11 | 4.87 | 4.88 | 4.66 | 4.68 | 4.27 | qfq | 31,804,122 | 150,221,675 | -3.70% |
| 2024-09-10 | 4.86 | 4.90 | 4.80 | 4.86 | 4.44 | qfq | 15,175,144 | 73,444,307 | -0.41% |
| 2024-09-09 | 4.89 | 4.92 | 4.83 | 4.88 | 4.45 | qfq | 18,842,746 | 91,762,706 | 0.00% |
| 2024-09-06 | 5.00 | 5.08 | 4.87 | 4.88 | 4.45 | qfq | 20,608,128 | 102,321,977 | -2.40% |
| 2024-09-05 | 5.02 | 5.04 | 4.91 | 5.00 | 4.56 | qfq | 17,305,024 | 86,275,486 | -0.40% |
| 2024-09-04 | 4.91 | 5.03 | 4.86 | 5.02 | 4.58 | qfq | 26,402,220 | 131,406,874 | 1.62% |
| 2024-09-03 | 5.09 | 5.12 | 4.91 | 4.94 | 4.51 | qfq | 33,805,412 | 167,956,527 | -2.95% |
| 2024-09-02 | 4.97 | 5.13 | 4.91 | 5.09 | 4.65 | qfq | 44,150,570 | 222,789,523 | 2.83% |
| 2024-08-30 | 4.80 | 4.99 | 4.78 | 4.95 | 4.52 | qfq | 40,108,768 | 198,122,906 | 2.27% |
| 2024-08-29 | 4.97 | 4.97 | 4.80 | 4.84 | 4.42 | qfq | 41,786,489 | 202,502,349 | -2.81% |
| 2024-08-28 | 5.00 | 5.06 | 4.93 | 4.98 | 4.55 | qfq | 35,063,175 | 175,001,164 | -0.40% |
| 2024-08-27 | 4.98 | 5.03 | 4.95 | 5.00 | 4.56 | qfq | 19,910,358 | 99,584,000 | 0.40% |
| 2024-08-26 | 5.11 | 5.11 | 4.90 | 4.98 | 4.55 | qfq | 29,791,698 | 148,193,959 | -2.54% |
| 2024-08-23 | 5.09 | 5.12 | 5.02 | 5.11 | 4.66 | qfq | 19,473,440 | 98,684,558 | 0.39% |
| 2024-08-22 | 5.13 | 5.16 | 5.07 | 5.09 | 4.65 | qfq | 17,539,983 | 89,481,349 | -0.78% |
| 2024-08-21 | 5.19 | 5.21 | 5.09 | 5.13 | 4.68 | qfq | 20,125,114 | 103,286,221 | -1.16% |
| 2024-08-20 | 5.20 | 5.27 | 5.12 | 5.19 | 4.74 | qfq | 23,852,860 | 123,508,293 | -0.38% |
| 2024-08-19 | 5.16 | 5.22 | 5.10 | 5.21 | 4.76 | qfq | 24,065,368 | 124,260,390 | 0.97% |
| 2024-08-16 | 5.22 | 5.28 | 5.12 | 5.16 | 4.71 | qfq | 27,737,549 | 144,046,004 | -1.34% |
| 2024-08-15 | 5.17 | 5.26 | 5.15 | 5.23 | 4.77 | qfq | 26,960,424 | 140,505,574 | 1.16% |
| 2024-08-14 | 5.10 | 5.18 | 5.05 | 5.17 | 4.72 | qfq | 28,322,398 | 145,538,299 | 1.37% |
| 2024-08-13 | 5.10 | 5.16 | 5.03 | 5.10 | 4.66 | qfq | 23,275,625 | 118,332,939 | 0.20% |
| 2024-08-12 | 5.01 | 5.12 | 4.99 | 5.09 | 4.65 | qfq | 26,633,959 | 135,225,409 | 1.60% |
| 2024-08-09 | 5.12 | 5.15 | 4.97 | 5.01 | 4.57 | qfq | 33,943,342 | 170,460,781 | -2.34% |
| 2024-08-08 | 5.08 | 5.17 | 5.06 | 5.13 | 4.68 | qfq | 31,304,114 | 160,496,472 | 0.79% |
| 2024-08-07 | 5.07 | 5.17 | 5.06 | 5.09 | 4.65 | qfq | 26,738,404 | 136,606,376 | 0.59% |
| 2024-08-06 | 5.10 | 5.16 | 4.97 | 5.06 | 4.62 | qfq | 52,032,229 | 261,590,946 | -1.75% |
| 2024-08-05 | 5.47 | 5.48 | 5.10 | 5.15 | 4.70 | qfq | 72,981,369 | 383,068,337 | -6.70% |
| 2024-08-02 | 5.41 | 5.54 | 5.32 | 5.52 | 5.04 | qfq | 45,505,065 | 249,573,420 | 2.03% |
| 2024-08-01 | 5.25 | 5.46 | 5.13 | 5.41 | 4.94 | qfq | 69,888,890 | 373,617,399 | 2.85% |
| 2024-07-31 | 5.36 | 5.46 | 5.06 | 5.26 | 4.80 | qfq | 107,529,149 | 563,787,266 | -2.77% |
| 2024-07-30 | 5.26 | 5.43 | 5.17 | 5.41 | 4.94 | qfq | 54,034,810 | 287,548,363 | 2.66% |
| 2024-07-29 | 5.13 | 5.30 | 5.09 | 5.27 | 4.81 | qfq | 54,600,425 | 283,703,872 | 1.54% |
| 2024-07-26 | 5.07 | 5.19 | 4.99 | 5.19 | 4.74 | qfq | 48,919,391 | 249,391,430 | 1.57% |
| 2024-07-25 | 5.05 | 5.20 | 4.97 | 5.11 | 4.66 | qfq | 61,765,070 | 313,782,212 | 1.19% |
| 2024-07-24 | 4.89 | 5.08 | 4.87 | 5.05 | 4.61 | qfq | 41,275,556 | 206,418,607 | 3.06% |
| 2024-07-23 | 4.92 | 4.98 | 4.87 | 4.90 | 4.47 | qfq | 19,537,238 | 96,171,141 | -0.41% |
| 2024-07-22 | 4.87 | 4.95 | 4.74 | 4.92 | 4.49 | qfq | 48,128,660 | 233,630,872 | 1.03% |
| 2024-07-19 | 4.95 | 4.96 | 4.85 | 4.87 | 4.45 | qfq | 26,402,706 | 129,035,448 | -1.62% |
| 2024-07-18 | 4.86 | 5.00 | 4.85 | 4.95 | 4.52 | qfq | 31,386,779 | 154,838,406 | 1.43% |
| 2024-07-17 | 4.95 | 4.98 | 4.84 | 4.88 | 4.45 | qfq | 43,173,066 | 210,845,666 | -1.61% |
| 2024-07-16 | 4.98 | 5.01 | 4.91 | 4.96 | 4.53 | qfq | 30,174,913 | 149,582,547 | -1.00% |
| 2024-07-15 | 4.90 | 5.02 | 4.86 | 5.01 | 4.57 | qfq | 38,021,508 | 188,399,791 | 1.83% |
| 2024-07-12 | 4.93 | 4.97 | 4.88 | 4.92 | 4.49 | qfq | 37,693,810 | 185,705,525 | 0.20% |
| 2024-07-11 | 4.97 | 5.01 | 4.86 | 4.91 | 4.48 | qfq | 48,707,833 | 239,767,482 | -1.60% |
| 2024-07-10 | 5.13 | 5.15 | 4.96 | 4.99 | 4.55 | qfq | 50,460,686 | 252,460,781 | -3.29% |
| 2024-07-09 | 4.98 | 5.18 | 4.96 | 5.16 | 4.71 | qfq | 43,119,560 | 218,697,916 | 3.41% |
| 2024-07-08 | 4.91 | 5.05 | 4.88 | 4.99 | 4.55 | qfq | 45,763,237 | 227,896,778 | 1.63% |
| 2024-07-05 | 4.91 | 4.99 | 4.86 | 4.91 | 4.48 | qfq | 46,826,826 | 230,321,640 | 0.41% |
| 2024-07-04 | 4.84 | 4.93 | 4.81 | 4.89 | 4.46 | qfq | 32,743,120 | 160,023,582 | 1.24% |
| 2024-07-03 | 4.85 | 4.86 | 4.78 | 4.83 | 4.41 | qfq | 31,231,092 | 150,558,247 | -0.62% |
| 2024-07-02 | 4.75 | 4.88 | 4.70 | 4.86 | 4.44 | qfq | 44,485,181 | 213,827,319 | 2.32% |
| 2024-07-01 | 4.70 | 4.84 | 4.68 | 4.75 | 4.34 | qfq | 41,877,282 | 199,829,447 | 1.06% |
| 2024-06-28 | 4.60 | 4.73 | 4.55 | 4.70 | 4.29 | qfq | 42,274,622 | 197,849,971 | 2.40% |
| 2024-06-27 | 4.50 | 4.63 | 4.49 | 4.59 | 4.19 | qfq | 41,167,702 | 188,789,137 | 1.77% |
| 2024-06-26 | 4.53 | 4.54 | 4.41 | 4.51 | 4.12 | qfq | 36,936,719 | 164,985,246 | -0.66% |
| 2024-06-25 | 4.46 | 4.57 | 4.42 | 4.54 | 4.14 | qfq | 45,414,650 | 204,707,401 | 1.79% |
| 2024-06-24 | 4.44 | 4.56 | 4.40 | 4.46 | 4.07 | qfq | 62,969,315 | 281,695,753 | 0.68% |
| 2024-06-21 | 4.40 | 4.48 | 4.39 | 4.43 | 4.04 | qfq | 36,577,819 | 162,728,812 | 0.68% |
| 2024-06-20 | 4.34 | 4.43 | 4.32 | 4.40 | 4.02 | qfq | 35,803,446 | 157,274,301 | 1.38% |
| 2024-06-19 | 4.26 | 4.36 | 4.22 | 4.34 | 3.96 | qfq | 41,953,913 | 180,813,923 | 1.88% |
| 2024-06-18 | 4.16 | 4.26 | 4.16 | 4.26 | 3.89 | qfq | 37,001,209 | 156,479,839 | 2.16% |
| 2024-06-17 | 4.21 | 4.27 | 4.16 | 4.17 | 3.81 | qfq | 36,372,790 | 152,995,968 | -0.95% |
| 2024-06-14 | 4.16 | 4.23 | 4.14 | 4.21 | 3.84 | qfq | 39,642,265 | 166,504,912 | 1.20% |
| 2024-06-13 | 4.18 | 4.23 | 4.14 | 4.16 | 3.80 | qfq | 29,743,166 | 124,284,780 | -1.19% |
| 2024-06-12 | 4.11 | 4.22 | 4.07 | 4.21 | 3.84 | qfq | 39,052,089 | 162,838,890 | 2.18% |
| 2024-06-11 | 4.26 | 4.28 | 4.11 | 4.12 | 3.76 | qfq | 52,139,736 | 217,657,351 | -3.29% |
| 2024-06-07 | 4.19 | 4.27 | 4.19 | 4.26 | 3.89 | qfq | 40,899,898 | 173,524,479 | 1.67% |
| 2024-06-06 | 4.13 | 4.20 | 4.13 | 4.19 | 3.82 | qfq | 38,997,373 | 162,794,448 | 1.45% |
| 2024-06-05 | 4.18 | 4.21 | 4.13 | 4.13 | 3.77 | qfq | 39,831,126 | 166,477,662 | -0.96% |
| 2024-06-04 | 4.11 | 4.18 | 4.08 | 4.17 | 3.81 | qfq | 37,517,468 | 154,880,495 | 1.96% |
| 2024-06-03 | 4.11 | 4.15 | 4.07 | 4.09 | 3.73 | qfq | 31,948,760 | 131,204,722 | -0.73% |
| 2024-05-31 | 4.13 | 4.18 | 4.10 | 4.12 | 3.76 | qfq | 26,580,917 | 110,085,859 | -0.48% |
| 2024-05-30 | 4.17 | 4.19 | 4.12 | 4.14 | 3.78 | qfq | 25,410,413 | 105,440,191 | -0.72% |
| 2024-05-29 | 4.18 | 4.24 | 4.15 | 4.17 | 3.81 | qfq | 32,652,032 | 136,904,785 | -0.24% |
| 2024-05-28 | 4.21 | 4.24 | 4.15 | 4.18 | 3.82 | qfq | 31,123,913 | 130,256,789 | -0.71% |
| 2024-05-27 | 4.09 | 4.22 | 4.09 | 4.21 | 3.84 | qfq | 47,681,701 | 198,858,397 | 2.93% |
| 2024-05-24 | 4.05 | 4.14 | 4.03 | 4.09 | 3.73 | qfq | 41,660,842 | 171,030,100 | 0.99% |
| 2024-05-23 | 4.11 | 4.13 | 4.04 | 4.05 | 3.70 | qfq | 50,734,284 | 207,423,655 | -5.81% |
| 2024-05-22 | 4.37 | 4.37 | 4.28 | 4.30 | 3.74 | qfq | 48,578,329 | 209,549,932 | -1.38% |
| 2024-05-21 | 4.39 | 4.39 | 4.34 | 4.36 | 3.79 | qfq | 34,033,196 | 148,472,313 | -0.46% |
| 2024-05-20 | 4.30 | 4.40 | 4.29 | 4.38 | 3.81 | qfq | 44,295,487 | 193,113,210 | 1.62% |
| 2024-05-17 | 4.36 | 4.39 | 4.26 | 4.31 | 3.75 | qfq | 49,597,998 | 213,593,686 | -1.37% |
| 2024-05-16 | 4.44 | 4.55 | 4.35 | 4.37 | 3.80 | qfq | 56,704,252 | 252,160,144 | -1.13% |
| 2024-05-15 | 4.47 | 4.48 | 4.42 | 4.42 | 3.85 | qfq | 24,680,698 | 109,797,356 | -1.12% |
| 2024-05-14 | 4.44 | 4.49 | 4.42 | 4.47 | 3.89 | qfq | 37,921,791 | 169,327,876 | 0.45% |
| 2024-05-13 | 4.39 | 4.46 | 4.32 | 4.45 | 3.87 | qfq | 51,573,322 | 227,332,414 | 1.37% |
| 2024-05-10 | 4.42 | 4.42 | 4.35 | 4.39 | 3.82 | qfq | 33,582,795 | 147,116,270 | -0.23% |
| 2024-05-09 | 4.46 | 4.46 | 4.39 | 4.40 | 3.83 | qfq | 59,388,472 | 262,531,021 | -0.90% |
| 2024-05-08 | 4.44 | 4.49 | 4.40 | 4.44 | 3.86 | qfq | 33,968,090 | 151,377,988 | 0.23% |
| 2024-05-07 | 4.47 | 4.51 | 4.43 | 4.43 | 3.86 | qfq | 35,259,470 | 157,333,115 | -1.12% |
| 2024-05-06 | 4.42 | 4.49 | 4.36 | 4.48 | 3.90 | qfq | 54,148,685 | 239,360,421 | 1.36% |
| 2024-04-30 | 4.33 | 4.46 | 4.32 | 4.42 | 3.85 | qfq | 53,664,511 | 237,071,906 | 2.31% |
| 2024-04-29 | 4.44 | 4.45 | 4.29 | 4.32 | 3.76 | qfq | 76,784,403 | 332,883,621 | -2.70% |
| 2024-04-26 | 4.55 | 4.57 | 4.40 | 4.44 | 3.86 | qfq | 55,061,801 | 245,113,745 | -1.99% |
| 2024-04-25 | 4.57 | 4.63 | 4.49 | 4.53 | 3.94 | qfq | 33,320,505 | 151,340,819 | -0.66% |
| 2024-04-24 | 4.54 | 4.59 | 4.50 | 4.56 | 3.97 | qfq | 33,072,811 | 149,942,091 | 1.33% |
| 2024-04-23 | 4.57 | 4.58 | 4.47 | 4.50 | 3.92 | qfq | 40,610,667 | 183,361,168 | -1.75% |
| 2024-04-22 | 4.72 | 4.74 | 4.57 | 4.58 | 3.99 | qfq | 47,080,597 | 218,841,091 | -2.55% |
| 2024-04-19 | 4.63 | 4.76 | 4.62 | 4.70 | 4.09 | qfq | 47,775,845 | 224,964,518 | 1.08% |
| 2024-04-18 | 4.63 | 4.76 | 4.60 | 4.65 | 4.05 | qfq | 52,549,413 | 245,435,212 | 0.65% |
| 2024-04-17 | 4.53 | 4.62 | 4.47 | 4.62 | 4.02 | qfq | 56,322,792 | 255,629,489 | 1.99% |
| 2024-04-16 | 4.56 | 4.63 | 4.52 | 4.53 | 3.94 | qfq | 59,566,004 | 272,723,129 | -0.66% |
| 2024-04-15 | 4.48 | 4.60 | 4.40 | 4.56 | 3.97 | qfq | 43,459,690 | 196,330,502 | 2.01% |
| 2024-04-12 | 4.50 | 4.52 | 4.43 | 4.47 | 3.89 | qfq | 29,423,117 | 131,672,823 | 0.00% |
| 2024-04-11 | 4.33 | 4.50 | 4.32 | 4.47 | 3.89 | qfq | 46,880,664 | 208,101,920 | 2.76% |
| 2024-04-10 | 4.28 | 4.39 | 4.26 | 4.35 | 3.79 | qfq | 40,791,974 | 177,029,020 | 1.64% |
| 2024-04-09 | 4.32 | 4.33 | 4.23 | 4.28 | 3.72 | qfq | 39,208,632 | 167,546,561 | -1.38% |
| 2024-04-08 | 4.35 | 4.40 | 4.30 | 4.34 | 3.78 | qfq | 42,303,265 | 184,227,327 | 0.00% |
| 2024-04-03 | 4.23 | 4.36 | 4.20 | 4.34 | 3.78 | qfq | 54,253,387 | 232,879,878 | 2.84% |
| 2024-04-02 | 4.20 | 4.26 | 4.15 | 4.22 | 3.67 | qfq | 57,186,585 | 240,587,981 | 0.72% |
| 2024-04-01 | 4.10 | 4.20 | 4.10 | 4.19 | 3.65 | qfq | 61,822,973 | 257,822,190 | 2.44% |
| 2024-03-29 | 4.32 | 4.33 | 4.07 | 4.09 | 3.56 | qfq | 102,147,855 | 422,149,201 | -6.19% |
| 2024-03-28 | 4.39 | 4.40 | 4.32 | 4.36 | 3.79 | qfq | 37,310,558 | 162,313,255 | -0.23% |
| 2024-03-27 | 4.36 | 4.43 | 4.32 | 4.37 | 3.80 | qfq | 36,605,551 | 160,224,716 | 0.46% |
| 2024-03-26 | 4.35 | 4.37 | 4.30 | 4.35 | 3.79 | qfq | 28,594,299 | 123,819,370 | 0.00% |
| 2024-03-25 | 4.23 | 4.39 | 4.23 | 4.35 | 3.79 | qfq | 50,003,723 | 216,843,431 | 2.11% |
| 2024-03-22 | 4.26 | 4.30 | 4.21 | 4.26 | 3.71 | qfq | 31,402,592 | 133,575,947 | 0.00% |
| 2024-03-21 | 4.27 | 4.30 | 4.25 | 4.26 | 3.71 | qfq | 28,260,221 | 120,868,013 | 0.00% |
| 2024-03-20 | 4.24 | 4.28 | 4.23 | 4.26 | 3.71 | qfq | 28,236,802 | 120,304,380 | 0.47% |
| 2024-03-19 | 4.31 | 4.33 | 4.23 | 4.24 | 3.69 | qfq | 34,554,870 | 147,099,755 | -1.85% |
| 2024-03-18 | 4.29 | 4.37 | 4.27 | 4.32 | 3.76 | qfq | 33,524,705 | 144,693,494 | 0.47% |
| 2024-03-15 | 4.31 | 4.35 | 4.28 | 4.30 | 3.74 | qfq | 31,345,967 | 135,267,908 | -0.46% |
| 2024-03-14 | 4.22 | 4.34 | 4.21 | 4.32 | 3.76 | qfq | 43,753,551 | 187,849,118 | 2.13% |
| 2024-03-13 | 4.24 | 4.26 | 4.17 | 4.23 | 3.68 | qfq | 36,923,584 | 155,601,831 | -0.24% |
| 2024-03-12 | 4.36 | 4.36 | 4.20 | 4.24 | 3.69 | qfq | 68,531,055 | 293,160,981 | -3.64% |
| 2024-03-11 | 4.60 | 4.65 | 4.29 | 4.40 | 3.83 | qfq | 86,745,758 | 379,600,829 | -4.56% |
| 2024-03-08 | 4.41 | 4.62 | 4.38 | 4.61 | 4.01 | qfq | 44,047,974 | 198,043,382 | 4.77% |
| 2024-03-07 | 4.41 | 4.45 | 4.36 | 4.40 | 3.83 | qfq | 31,533,036 | 139,214,820 | 0.00% |
| 2024-03-06 | 4.45 | 4.52 | 4.37 | 4.40 | 3.83 | qfq | 46,937,169 | 208,505,385 | -0.90% |
| 2024-03-05 | 4.38 | 4.46 | 4.35 | 4.44 | 3.86 | qfq | 34,924,315 | 154,338,892 | 1.37% |
| 2024-03-04 | 4.27 | 4.43 | 4.25 | 4.38 | 3.81 | qfq | 51,942,720 | 226,678,916 | 2.34% |
| 2024-03-01 | 4.35 | 4.47 | 4.26 | 4.28 | 3.72 | qfq | 49,969,847 | 215,772,067 | -1.83% |
| 2024-02-29 | 4.25 | 4.37 | 4.24 | 4.36 | 3.79 | qfq | 44,116,099 | 190,783,989 | 2.83% |
| 2024-02-28 | 4.23 | 4.35 | 4.19 | 4.24 | 3.69 | qfq | 47,839,833 | 204,173,256 | 0.00% |
| 2024-02-27 | 4.11 | 4.25 | 4.11 | 4.24 | 3.69 | qfq | 54,198,532 | 227,155,877 | 2.91% |
| 2024-02-26 | 4.27 | 4.28 | 4.11 | 4.12 | 3.59 | qfq | 71,750,303 | 298,158,222 | -4.41% |
| 2024-02-23 | 4.35 | 4.41 | 4.26 | 4.31 | 3.75 | qfq | 50,285,766 | 217,000,983 | -2.49% |
| 2024-02-22 | 4.31 | 4.42 | 4.28 | 4.42 | 3.85 | qfq | 47,402,137 | 206,412,832 | 2.79% |
| 2024-02-21 | 4.36 | 4.38 | 4.26 | 4.30 | 3.74 | qfq | 55,818,887 | 241,680,404 | -1.38% |
| 2024-02-20 | 4.32 | 4.43 | 4.25 | 4.36 | 3.79 | qfq | 52,842,654 | 230,921,340 | 0.69% |
| 2024-02-19 | 4.27 | 4.34 | 4.13 | 4.33 | 3.77 | qfq | 79,862,097 | 338,616,581 | 1.64% |
| 2024-02-08 | 4.43 | 4.65 | 4.18 | 4.26 | 3.71 | qfq | 102,332,878 | 448,798,283 | -4.70% |
| 2024-02-07 | 4.23 | 4.47 | 4.17 | 4.47 | 3.89 | qfq | 82,364,449 | 357,980,939 | 5.18% |
| 2024-02-06 | 4.08 | 4.29 | 4.04 | 4.25 | 3.70 | qfq | 72,701,558 | 303,078,169 | 3.91% |
| 2024-02-05 | 4.06 | 4.13 | 4.00 | 4.09 | 3.56 | qfq | 79,511,163 | 324,377,143 | 0.99% |
| 2024-02-02 | 3.98 | 4.09 | 3.94 | 4.05 | 3.52 | qfq | 64,843,888 | 260,659,720 | 1.76% |
| 2024-02-01 | 4.02 | 4.06 | 3.96 | 3.98 | 3.46 | qfq | 39,508,723 | 158,445,274 | -1.49% |
| 2024-01-31 | 3.96 | 4.07 | 3.94 | 4.04 | 3.52 | qfq | 59,126,714 | 238,145,188 | 0.50% |
| 2024-01-30 | 3.99 | 4.09 | 3.97 | 4.02 | 3.50 | qfq | 56,725,170 | 229,135,749 | 0.25% |
| 2024-01-29 | 3.97 | 4.09 | 3.96 | 4.01 | 3.49 | qfq | 57,435,408 | 231,551,884 | 1.01% |
| 2024-01-26 | 3.86 | 4.00 | 3.85 | 3.97 | 3.46 | qfq | 47,633,859 | 186,814,558 | 2.85% |
| 2024-01-25 | 3.84 | 3.88 | 3.81 | 3.86 | 3.36 | qfq | 48,976,402 | 188,437,455 | 0.78% |
| 2024-01-24 | 3.74 | 3.83 | 3.71 | 3.83 | 3.33 | qfq | 42,755,558 | 161,545,699 | 2.13% |
| 2024-01-23 | 3.64 | 3.77 | 3.60 | 3.75 | 3.26 | qfq | 38,673,993 | 142,549,960 | 3.31% |
| 2024-01-22 | 3.83 | 3.84 | 3.61 | 3.63 | 3.16 | qfq | 40,094,937 | 148,826,765 | -4.97% |
| 2024-01-19 | 3.90 | 3.93 | 3.79 | 3.82 | 3.32 | qfq | 35,288,771 | 135,544,614 | -2.30% |
| 2024-01-18 | 3.91 | 3.92 | 3.78 | 3.91 | 3.40 | qfq | 44,436,080 | 170,781,631 | 0.26% |
| 2024-01-17 | 3.98 | 4.01 | 3.88 | 3.90 | 3.39 | qfq | 34,563,904 | 136,536,965 | -1.76% |
| 2024-01-16 | 3.94 | 3.98 | 3.91 | 3.97 | 3.46 | qfq | 26,356,666 | 103,974,328 | 0.25% |
| 2024-01-15 | 3.94 | 3.99 | 3.91 | 3.96 | 3.45 | qfq | 33,030,684 | 130,693,014 | 0.76% |
| 2024-01-12 | 3.89 | 3.97 | 3.88 | 3.93 | 3.42 | qfq | 28,788,198 | 113,262,165 | 0.77% |
| 2024-01-11 | 3.98 | 4.05 | 3.87 | 3.90 | 3.39 | qfq | 59,438,667 | 234,666,032 | -2.01% |
| 2024-01-10 | 3.88 | 4.03 | 3.87 | 3.98 | 3.46 | qfq | 76,304,952 | 302,349,704 | 2.58% |
| 2024-01-09 | 3.78 | 3.90 | 3.73 | 3.88 | 3.38 | qfq | 48,775,404 | 187,436,778 | 1.84% |
| 2024-01-08 | 3.82 | 3.85 | 3.75 | 3.81 | 3.32 | qfq | 54,932,607 | 208,433,997 | 0.00% |
| 2024-01-05 | 3.80 | 3.90 | 3.78 | 3.81 | 3.32 | qfq | 54,677,963 | 210,155,484 | 0.26% |
| 2024-01-04 | 3.76 | 3.81 | 3.69 | 3.80 | 3.31 | qfq | 51,516,504 | 194,264,605 | 0.53% |
| 2024-01-03 | 3.62 | 3.81 | 3.61 | 3.78 | 3.29 | qfq | 81,387,666 | 306,669,308 | 4.13% |
| 2024-01-02 | 3.51 | 3.68 | 3.50 | 3.63 | 3.16 | qfq | 76,072,109 | 273,289,568 | 3.71% |
| 2023-12-29 | 3.51 | 3.52 | 3.47 | 3.50 | 3.05 | qfq | 48,006,657 | 167,991,313 | -0.57% |
| 2023-12-28 | 3.64 | 3.65 | 3.51 | 3.52 | 3.06 | qfq | 60,739,498 | 215,950,822 | -3.30% |
| 2023-12-27 | 3.63 | 3.65 | 3.61 | 3.64 | 3.17 | qfq | 20,094,382 | 73,029,821 | 0.00% |
| 2023-12-26 | 3.65 | 3.69 | 3.63 | 3.64 | 3.17 | qfq | 18,363,916 | 67,117,356 | -0.55% |
| 2023-12-25 | 3.65 | 3.68 | 3.62 | 3.66 | 3.19 | qfq | 20,495,592 | 74,828,485 | 0.00% |
| 2023-12-22 | 3.68 | 3.72 | 3.63 | 3.66 | 3.19 | qfq | 32,322,475 | 118,834,012 | -1.08% |
| 2023-12-21 | 3.67 | 3.70 | 3.63 | 3.70 | 3.22 | qfq | 26,724,224 | 97,915,759 | 0.82% |
| 2023-12-20 | 3.70 | 3.73 | 3.66 | 3.67 | 3.19 | qfq | 24,461,853 | 90,336,256 | -0.81% |
| 2023-12-19 | 3.70 | 3.73 | 3.67 | 3.70 | 3.22 | qfq | 22,827,973 | 84,327,751 | -0.27% |
| 2023-12-18 | 3.66 | 3.72 | 3.66 | 3.71 | 3.23 | qfq | 31,498,544 | 116,532,377 | 0.82% |
| 2023-12-15 | 3.74 | 3.75 | 3.65 | 3.68 | 3.20 | qfq | 40,328,193 | 148,331,148 | -1.60% |
| 2023-12-14 | 3.71 | 3.77 | 3.68 | 3.74 | 3.25 | qfq | 29,791,744 | 111,413,096 | 0.81% |
| 2023-12-13 | 3.69 | 3.77 | 3.69 | 3.71 | 3.23 | qfq | 24,028,690 | 89,632,388 | 0.27% |
| 2023-12-12 | 3.70 | 3.72 | 3.67 | 3.70 | 3.22 | qfq | 25,878,876 | 95,596,986 | 0.27% |
| 2023-12-11 | 3.64 | 3.70 | 3.58 | 3.69 | 3.21 | qfq | 42,553,802 | 155,471,168 | 1.37% |
| 2023-12-08 | 3.61 | 3.64 | 3.56 | 3.64 | 3.17 | qfq | 55,582,074 | 201,068,624 | 1.11% |
| 2023-12-07 | 3.63 | 3.65 | 3.59 | 3.60 | 3.13 | qfq | 38,390,091 | 138,821,555 | -1.10% |
| 2023-12-06 | 3.66 | 3.66 | 3.58 | 3.64 | 3.17 | qfq | 35,265,006 | 127,607,739 | -0.82% |
| 2023-12-05 | 3.71 | 3.72 | 3.65 | 3.67 | 3.19 | qfq | 24,862,098 | 91,683,552 | -1.08% |
| 2023-12-04 | 3.69 | 3.72 | 3.67 | 3.71 | 3.23 | qfq | 25,063,787 | 92,768,568 | 0.82% |
| 2023-12-01 | 3.65 | 3.71 | 3.64 | 3.68 | 3.20 | qfq | 37,928,208 | 139,533,726 | 1.10% |
| 2023-11-30 | 3.64 | 3.66 | 3.60 | 3.64 | 3.17 | qfq | 27,518,946 | 100,119,413 | 0.28% |
| 2023-11-29 | 3.55 | 3.64 | 3.55 | 3.63 | 3.16 | qfq | 42,448,916 | 153,154,341 | 1.97% |
| 2023-11-28 | 3.54 | 3.58 | 3.51 | 3.56 | 3.10 | qfq | 27,162,308 | 96,338,470 | 0.56% |
| 2023-11-27 | 3.49 | 3.56 | 3.45 | 3.54 | 3.08 | qfq | 38,758,708 | 136,162,188 | 1.43% |
| 2023-11-24 | 3.49 | 3.51 | 3.48 | 3.49 | 3.04 | qfq | 19,324,451 | 67,543,342 | 0.00% |
| 2023-11-23 | 3.46 | 3.50 | 3.45 | 3.49 | 3.04 | qfq | 28,327,732 | 98,630,364 | 1.16% |
| 2023-11-22 | 3.45 | 3.49 | 3.44 | 3.45 | 3.00 | qfq | 29,610,693 | 102,741,572 | 0.29% |
| 2023-11-21 | 3.45 | 3.48 | 3.43 | 3.44 | 2.99 | qfq | 27,487,766 | 95,055,845 | 0.00% |
| 2023-11-20 | 3.44 | 3.48 | 3.43 | 3.44 | 2.99 | qfq | 23,197,998 | 80,055,996 | 0.00% |
| 2023-11-17 | 3.46 | 3.46 | 3.42 | 3.44 | 2.99 | qfq | 21,842,640 | 75,039,716 | -0.58% |
| 2023-11-16 | 3.47 | 3.48 | 3.45 | 3.46 | 3.01 | qfq | 17,516,924 | 60,704,126 | -0.57% |
| 2023-11-15 | 3.49 | 3.50 | 3.46 | 3.48 | 3.03 | qfq | 28,984,754 | 100,618,796 | 0.00% |
| 2023-11-14 | 3.53 | 3.55 | 3.46 | 3.48 | 3.03 | qfq | 29,727,755 | 103,555,023 | -1.42% |
| 2023-11-13 | 3.49 | 3.54 | 3.46 | 3.53 | 3.07 | qfq | 25,110,598 | 88,023,865 | 1.15% |
| 2023-11-10 | 3.51 | 3.51 | 3.43 | 3.49 | 3.04 | qfq | 28,548,205 | 99,029,109 | -0.29% |
| 2023-11-09 | 3.46 | 3.52 | 3.46 | 3.50 | 3.05 | qfq | 29,052,966 | 101,547,178 | 0.86% |
| 2023-11-08 | 3.48 | 3.50 | 3.45 | 3.47 | 3.02 | qfq | 25,898,816 | 89,887,201 | -0.57% |
| 2023-11-07 | 3.46 | 3.51 | 3.45 | 3.49 | 3.04 | qfq | 35,890,672 | 124,920,578 | 0.87% |
| 2023-11-06 | 3.53 | 3.54 | 3.45 | 3.46 | 3.01 | qfq | 39,615,273 | 137,908,986 | -1.98% |
| 2023-11-03 | 3.58 | 3.60 | 3.52 | 3.53 | 3.07 | qfq | 27,488,062 | 97,475,255 | -1.40% |
| 2023-11-02 | 3.57 | 3.61 | 3.56 | 3.58 | 3.12 | qfq | 17,326,620 | 62,211,713 | 0.00% |
| 2023-11-01 | 3.58 | 3.61 | 3.53 | 3.58 | 3.12 | qfq | 24,808,219 | 88,570,127 | 0.56% |
| 2023-10-31 | 3.55 | 3.59 | 3.53 | 3.56 | 3.10 | qfq | 20,053,227 | 71,467,492 | 0.00% |
| 2023-10-30 | 3.64 | 3.65 | 3.54 | 3.56 | 3.10 | qfq | 36,168,798 | 129,354,789 | -1.93% |
| 2023-10-27 | 3.60 | 3.66 | 3.59 | 3.63 | 3.16 | qfq | 25,648,477 | 93,205,730 | 1.11% |
| 2023-10-26 | 3.49 | 3.61 | 3.46 | 3.59 | 3.12 | qfq | 33,816,992 | 120,286,581 | 2.87% |
| 2023-10-25 | 3.54 | 3.56 | 3.46 | 3.49 | 3.04 | qfq | 31,917,898 | 111,695,070 | -0.57% |
| 2023-10-24 | 3.55 | 3.61 | 3.50 | 3.51 | 3.05 | qfq | 41,057,257 | 145,168,429 | -0.28% |
| 2023-10-23 | 3.49 | 3.58 | 3.46 | 3.52 | 3.06 | qfq | 35,737,829 | 126,416,916 | 0.28% |
| 2023-10-20 | 3.56 | 3.57 | 3.50 | 3.51 | 3.05 | qfq | 26,312,822 | 92,889,156 | -1.96% |
| 2023-10-19 | 3.61 | 3.62 | 3.52 | 3.58 | 3.12 | qfq | 39,527,212 | 141,213,913 | -1.10% |
| 2023-10-18 | 3.71 | 3.73 | 3.61 | 3.62 | 3.15 | qfq | 56,090,867 | 204,043,569 | -2.69% |
| 2023-10-17 | 3.71 | 3.78 | 3.70 | 3.72 | 3.24 | qfq | 37,503,646 | 140,303,150 | 0.00% |
| 2023-10-16 | 3.68 | 3.74 | 3.63 | 3.72 | 3.24 | qfq | 43,626,634 | 160,725,170 | 0.81% |
| 2023-10-13 | 3.67 | 3.73 | 3.66 | 3.69 | 3.21 | qfq | 23,645,372 | 87,474,033 | 0.27% |
| 2023-10-12 | 3.66 | 3.70 | 3.64 | 3.68 | 3.20 | qfq | 24,936,482 | 91,604,262 | 0.27% |
| 2023-10-11 | 3.63 | 3.70 | 3.63 | 3.67 | 3.19 | qfq | 37,111,080 | 136,355,400 | 1.10% |
| 2023-10-10 | 3.68 | 3.72 | 3.61 | 3.63 | 3.16 | qfq | 36,564,890 | 133,315,157 | -1.89% |
| 2023-10-09 | 3.69 | 3.73 | 3.65 | 3.70 | 3.22 | qfq | 39,362,319 | 145,353,674 | 0.27% |
| 2023-09-28 | 3.73 | 3.76 | 3.68 | 3.69 | 3.21 | qfq | 26,608,327 | 98,821,004 | -0.81% |
| 2023-09-27 | 3.73 | 3.76 | 3.68 | 3.72 | 3.24 | qfq | 28,046,944 | 104,486,174 | 0.00% |
| 2023-09-26 | 3.70 | 3.75 | 3.66 | 3.72 | 3.24 | qfq | 36,433,688 | 135,093,679 | 0.54% |
| 2023-09-25 | 3.65 | 3.73 | 3.64 | 3.70 | 3.22 | qfq | 49,285,851 | 182,595,779 | 1.65% |
| 2023-09-22 | 3.70 | 3.73 | 3.64 | 3.64 | 3.17 | qfq | 39,128,770 | 143,688,981 | -1.36% |
| 2023-09-21 | 3.70 | 3.75 | 3.67 | 3.69 | 3.21 | qfq | 43,762,559 | 162,747,205 | 0.00% |
| 2023-09-20 | 3.68 | 3.72 | 3.64 | 3.69 | 3.21 | qfq | 35,643,851 | 131,550,608 | 0.54% |
| 2023-09-19 | 3.62 | 3.69 | 3.61 | 3.67 | 3.19 | qfq | 36,999,054 | 135,713,439 | 1.38% |
| 2023-09-18 | 3.61 | 3.63 | 3.55 | 3.62 | 3.15 | qfq | 36,195,552 | 130,091,554 | 0.00% |
| 2023-09-15 | 3.69 | 3.70 | 3.58 | 3.62 | 3.15 | qfq | 52,668,111 | 191,532,646 | -1.90% |
| 2023-09-14 | 3.57 | 3.70 | 3.56 | 3.69 | 3.21 | qfq | 68,106,545 | 247,756,265 | 3.65% |
| 2023-09-13 | 3.55 | 3.57 | 3.52 | 3.56 | 3.10 | qfq | 30,573,133 | 108,506,068 | 0.28% |
| 2023-09-12 | 3.55 | 3.57 | 3.50 | 3.55 | 3.09 | qfq | 28,101,296 | 99,576,958 | -0.28% |
| 2023-09-11 | 3.41 | 3.58 | 3.38 | 3.56 | 3.10 | qfq | 92,548,755 | 323,709,925 | 4.40% |
| 2023-09-08 | 3.37 | 3.44 | 3.35 | 3.41 | 2.97 | qfq | 56,408,452 | 191,414,065 | 0.59% |
| 2023-09-07 | 3.31 | 3.41 | 3.31 | 3.39 | 2.95 | qfq | 79,980,858 | 270,081,406 | 2.11% |
| 2023-09-06 | 3.35 | 3.36 | 3.30 | 3.32 | 2.89 | qfq | 37,763,510 | 125,244,967 | -0.60% |
| 2023-09-05 | 3.38 | 3.38 | 3.33 | 3.34 | 2.91 | qfq | 49,770,145 | 166,426,958 | -0.89% |
| 2023-09-04 | 3.34 | 3.40 | 3.34 | 3.37 | 2.93 | qfq | 66,797,973 | 225,051,389 | 0.90% |
| 2023-09-01 | 3.34 | 3.41 | 3.33 | 3.34 | 2.91 | qfq | 72,894,354 | 244,821,208 | -0.30% |
| 2023-08-31 | 3.49 | 3.52 | 3.31 | 3.35 | 2.92 | qfq | 132,208,180 | 446,919,351 | -4.01% |
| 2023-08-30 | 3.87 | 3.88 | 3.48 | 3.49 | 3.04 | qfq | 160,494,482 | 575,686,311 | -9.82% |
| 2023-08-29 | 3.86 | 3.91 | 3.80 | 3.87 | 3.37 | qfq | 57,728,081 | 223,436,304 | 0.26% |
| 2023-08-28 | 3.93 | 3.98 | 3.81 | 3.86 | 3.36 | qfq | 42,331,561 | 164,177,605 | 0.78% |
| 2023-08-25 | 3.81 | 3.87 | 3.78 | 3.83 | 3.33 | qfq | 28,340,818 | 108,600,774 | 1.06% |
| 2023-08-24 | 3.83 | 3.86 | 3.77 | 3.79 | 3.30 | qfq | 39,904,053 | 151,780,240 | -1.56% |
| 2023-08-23 | 3.86 | 3.89 | 3.80 | 3.85 | 3.35 | qfq | 50,706,378 | 194,879,375 | 0.26% |
| 2023-08-22 | 3.86 | 3.86 | 3.75 | 3.84 | 3.34 | qfq | 60,474,000 | 230,040,953 | -0.26% |
| 2023-08-21 | 3.80 | 3.90 | 3.76 | 3.85 | 3.35 | qfq | 64,429,820 | 248,122,215 | 1.85% |
| 2023-08-18 | 3.71 | 3.79 | 3.69 | 3.78 | 3.29 | qfq | 57,213,096 | 215,381,167 | 1.61% |
| 2023-08-17 | 3.61 | 3.74 | 3.60 | 3.72 | 3.24 | qfq | 55,345,323 | 203,312,642 | 2.48% |
| 2023-08-16 | 3.65 | 3.67 | 3.55 | 3.63 | 3.16 | qfq | 45,235,703 | 163,541,376 | -1.09% |
| 2023-08-15 | 3.58 | 3.68 | 3.56 | 3.67 | 3.19 | qfq | 60,045,912 | 218,375,284 | 2.80% |
| 2023-08-14 | 3.51 | 3.58 | 3.48 | 3.57 | 3.11 | qfq | 29,235,873 | 103,461,770 | 1.71% |
| 2023-08-11 | 3.56 | 3.60 | 3.51 | 3.51 | 3.05 | qfq | 27,375,673 | 97,231,181 | -1.40% |
| 2023-08-10 | 3.49 | 3.58 | 3.48 | 3.56 | 3.10 | qfq | 36,464,309 | 129,516,074 | 1.71% |
| 2023-08-09 | 3.49 | 3.53 | 3.45 | 3.50 | 3.05 | qfq | 31,126,348 | 108,503,677 | 0.00% |
| 2023-08-08 | 3.51 | 3.51 | 3.46 | 3.50 | 3.05 | qfq | 28,399,476 | 98,991,365 | -0.28% |
| 2023-08-07 | 3.51 | 3.53 | 3.42 | 3.51 | 3.05 | qfq | 58,487,036 | 203,411,184 | 0.29% |
| 2023-08-04 | 3.62 | 3.64 | 3.49 | 3.50 | 3.05 | qfq | 75,483,826 | 267,966,092 | -3.31% |
| 2023-08-03 | 3.65 | 3.66 | 3.60 | 3.62 | 3.15 | qfq | 27,359,571 | 98,971,402 | -0.82% |
| 2023-08-02 | 3.69 | 3.70 | 3.64 | 3.65 | 3.18 | qfq | 28,732,518 | 105,343,745 | -0.82% |
| 2023-08-01 | 3.73 | 3.74 | 3.66 | 3.68 | 3.20 | qfq | 36,076,692 | 133,080,636 | -1.08% |
| 2023-07-31 | 3.72 | 3.75 | 3.66 | 3.72 | 3.24 | qfq | 37,100,052 | 137,212,623 | 0.00% |
| 2023-07-28 | 3.63 | 3.75 | 3.63 | 3.72 | 3.24 | qfq | 39,300,180 | 145,411,927 | 2.20% |
| 2023-07-27 | 3.60 | 3.72 | 3.60 | 3.64 | 3.17 | qfq | 41,126,835 | 151,062,930 | 0.83% |
| 2023-07-26 | 3.63 | 3.64 | 3.59 | 3.61 | 3.14 | qfq | 20,814,770 | 75,076,656 | -0.28% |
| 2023-07-25 | 3.69 | 3.70 | 3.61 | 3.62 | 3.15 | qfq | 45,522,214 | 165,600,846 | -1.63% |
| 2023-07-24 | 3.65 | 3.70 | 3.62 | 3.68 | 3.20 | qfq | 17,042,574 | 62,467,811 | 0.55% |
| 2023-07-21 | 3.63 | 3.67 | 3.61 | 3.66 | 3.19 | qfq | 21,962,550 | 79,915,905 | 1.10% |
| 2023-07-20 | 3.70 | 3.70 | 3.61 | 3.62 | 3.15 | qfq | 23,165,537 | 84,401,333 | -1.90% |
| 2023-07-19 | 3.67 | 3.74 | 3.66 | 3.69 | 3.21 | qfq | 18,100,886 | 66,827,632 | 0.27% |
| 2023-07-18 | 3.71 | 3.73 | 3.65 | 3.68 | 3.20 | qfq | 23,757,562 | 87,683,922 | -0.54% |
| 2023-07-17 | 3.60 | 3.71 | 3.59 | 3.70 | 3.22 | qfq | 33,640,757 | 123,007,216 | 2.21% |