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
太平洋601099.SH
最近收盘价3.402026-07-17
最近交易日2026-07-17
成交量（股）148,401,168
成交额（元）511,051,626
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.41 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 148,401,168 | 511,051,626 | -0.87% |
| 2026-07-16 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 100,594,940 | 344,220,919 | -0.58% |
| 2026-07-15 | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 118,542,081 | 406,863,781 | 1.47% |
| 2026-07-14 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 82,200,977 | 277,101,856 | 0.59% |
| 2026-07-13 | 3.39 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 84,688,192 | 286,920,292 | -0.59% |
| 2026-07-10 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 94,119,931 | 320,021,174 | -0.87% |
| 2026-07-09 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | qfq | 95,175,694 | 324,412,272 | 1.18% |
| 2026-07-08 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 64,031,017 | 217,058,854 | 0.00% |
| 2026-07-07 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 99,519,577 | 339,607,891 | -2.59% |
| 2026-07-06 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 108,459,268 | 376,101,757 | 0.29% |
| 2026-07-03 | 3.49 | 3.51 | 3.42 | 3.47 | 3.47 | qfq | 129,259,260 | 446,761,564 | -0.29% |
| 2026-07-02 | 3.50 | 3.56 | 3.46 | 3.48 | 3.48 | qfq | 183,489,833 | 640,564,889 | -1.42% |
| 2026-07-01 | 3.38 | 3.58 | 3.38 | 3.53 | 3.53 | qfq | 285,077,674 | 1,001,157,277 | 4.75% |
| 2026-06-30 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 97,793,753 | 327,791,366 | 0.60% |
| 2026-06-29 | 3.36 | 3.40 | 3.28 | 3.35 | 3.35 | qfq | 121,523,804 | 406,271,683 | -0.59% |
| 2026-06-26 | 3.49 | 3.53 | 3.34 | 3.37 | 3.37 | qfq | 211,377,913 | 720,323,340 | -4.53% |
| 2026-06-25 | 3.38 | 3.53 | 3.36 | 3.53 | 3.53 | qfq | 277,950,238 | 962,187,810 | 4.13% |
| 2026-06-24 | 3.46 | 3.54 | 3.36 | 3.39 | 3.39 | qfq | 227,204,717 | 777,182,657 | -3.42% |
| 2026-06-23 | 3.39 | 3.68 | 3.37 | 3.51 | 3.51 | qfq | 385,112,148 | 1,367,510,731 | 2.63% |
| 2026-06-22 | 3.19 | 3.44 | 3.18 | 3.42 | 3.42 | qfq | 241,807,226 | 804,018,124 | 6.21% |
| 2026-06-18 | 3.33 | 3.34 | 3.21 | 3.22 | 3.22 | qfq | 112,278,392 | 365,825,542 | -3.59% |
| 2026-06-17 | 3.33 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 109,614,171 | 367,035,360 | 0.00% |
| 2026-06-16 | 3.34 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 114,610,746 | 382,457,668 | -0.30% |
| 2026-06-15 | 3.27 | 3.45 | 3.26 | 3.35 | 3.35 | qfq | 210,418,903 | 708,762,473 | 2.76% |
| 2026-06-12 | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 153,746,585 | 496,244,014 | 3.49% |
| 2026-06-11 | 3.20 | 3.24 | 3.12 | 3.15 | 3.15 | qfq | 96,926,337 | 307,015,052 | -2.17% |
| 2026-06-10 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | qfq | 141,614,871 | 456,169,342 | 1.58% |
| 2026-06-09 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 91,118,263 | 287,853,335 | 0.32% |
| 2026-06-08 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | qfq | 106,821,997 | 339,712,587 | -2.47% |
| 2026-06-05 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 89,783,800 | 291,522,237 | -0.31% |
| 2026-06-04 | 3.28 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 106,134,684 | 345,545,623 | -1.52% |
| 2026-06-03 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 109,755,116 | 365,143,309 | -1.79% |
| 2026-06-02 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 90,032,074 | 302,591,601 | -0.88% |
| 2026-06-01 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 94,803,684 | 320,041,369 | 0.89% |
| 2026-05-29 | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 115,551,024 | 390,263,157 | 0.30% |
| 2026-05-28 | 3.42 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 119,330,837 | 399,767,785 | -2.05% |
| 2026-05-27 | 3.47 | 3.53 | 3.41 | 3.42 | 3.42 | qfq | 110,204,078 | 381,368,570 | -2.01% |
| 2026-05-26 | 3.49 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 112,352,484 | 393,427,929 | -0.29% |
| 2026-05-25 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | qfq | 95,023,356 | 331,635,336 | 0.00% |
| 2026-05-22 | 3.55 | 3.57 | 3.46 | 3.50 | 3.50 | qfq | 123,597,862 | 431,951,079 | -1.13% |
| 2026-05-21 | 3.56 | 3.69 | 3.54 | 3.54 | 3.54 | qfq | 209,906,047 | 761,982,749 | 0.00% |
| 2026-05-20 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 90,778,387 | 322,621,632 | -1.94% |
| 2026-05-19 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 87,018,675 | 312,488,159 | 1.12% |
| 2026-05-18 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 84,540,429 | 301,660,629 | -0.28% |
| 2026-05-15 | 3.64 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 121,344,558 | 438,268,530 | -1.65% |
| 2026-05-14 | 3.75 | 3.77 | 3.64 | 3.64 | 3.64 | qfq | 137,861,483 | 509,542,836 | -3.19% |
| 2026-05-13 | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | qfq | 115,791,784 | 432,662,716 | 0.00% |
| 2026-05-12 | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | qfq | 132,321,626 | 499,647,130 | -0.53% |
| 2026-05-11 | 3.72 | 3.80 | 3.70 | 3.78 | 3.78 | qfq | 149,892,920 | 562,702,347 | 1.34% |
| 2026-05-08 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 92,483,923 | 345,796,515 | -0.80% |
| 2026-05-07 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 101,844,466 | 382,458,670 | 0.27% |
| 2026-05-06 | 3.70 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 130,206,605 | 487,509,301 | 1.90% |
| 2026-04-30 | 3.67 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 111,298,288 | 411,265,025 | -0.54% |
| 2026-04-29 | 3.65 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 104,207,969 | 383,810,528 | 1.37% |
| 2026-04-28 | 3.64 | 3.70 | 3.63 | 3.65 | 3.65 | qfq | 89,967,295 | 329,381,164 | 0.27% |
| 2026-04-27 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | qfq | 72,078,225 | 262,174,324 | -0.27% |
| 2026-04-24 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 127,738,660 | 466,651,408 | -2.67% |
| 2026-04-23 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 91,837,325 | 345,085,502 | -1.32% |
| 2026-04-22 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 92,069,002 | 349,701,089 | 0.53% |
| 2026-04-21 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | qfq | 80,630,440 | 305,045,559 | -1.05% |
| 2026-04-20 | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | qfq | 79,429,663 | 304,006,349 | 0.00% |
| 2026-04-17 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | qfq | 82,195,522 | 313,865,698 | -0.26% |
| 2026-04-16 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 85,239,274 | 326,617,601 | 0.52% |
| 2026-04-15 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 79,698,504 | 305,468,424 | -1.30% |
| 2026-04-14 | 3.87 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 105,536,627 | 405,704,054 | 0.26% |
| 2026-04-13 | 3.79 | 3.90 | 3.78 | 3.85 | 3.85 | qfq | 114,263,698 | 440,588,379 | 0.79% |
| 2026-04-10 | 3.76 | 3.93 | 3.76 | 3.82 | 3.82 | qfq | 211,039,896 | 814,104,863 | 2.41% |
| 2026-04-09 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | qfq | 80,093,587 | 300,908,552 | -2.36% |
| 2026-04-08 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | qfq | 153,092,308 | 577,869,729 | 4.37% |
| 2026-04-07 | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 54,486,119 | 199,429,081 | 0.27% |
| 2026-04-03 | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 61,706,671 | 226,649,959 | -1.35% |
| 2026-04-02 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 84,573,921 | 314,683,038 | -2.12% |
| 2026-04-01 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | qfq | 61,707,304 | 233,260,470 | 0.80% |
| 2026-03-31 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 72,780,845 | 274,910,711 | -0.53% |
| 2026-03-30 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | qfq | 70,572,963 | 264,094,158 | 0.00% |
| 2026-03-27 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 68,454,515 | 256,905,287 | 1.07% |
| 2026-03-26 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | qfq | 80,316,317 | 302,024,199 | -1.84% |
| 2026-03-25 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 91,712,546 | 348,261,561 | 0.80% |
| 2026-03-24 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 121,839,656 | 455,328,259 | 2.72% |
| 2026-03-23 | 3.80 | 3.80 | 3.63 | 3.67 | 3.67 | qfq | 138,423,416 | 515,566,705 | -4.68% |
| 2026-03-20 | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | qfq | 107,416,924 | 419,830,905 | -2.53% |
| 2026-03-19 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 110,433,380 | 437,338,282 | -1.00% |
| 2026-03-18 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 82,132,335 | 327,525,351 | -0.50% |
| 2026-03-17 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 138,402,727 | 558,576,227 | 0.50% |
| 2026-03-16 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | qfq | 71,613,294 | 285,135,511 | 0.00% |
| 2026-03-13 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 101,735,104 | 407,920,854 | -1.24% |
| 2026-03-12 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 98,957,411 | 399,066,304 | 0.50% |
| 2026-03-11 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 85,926,485 | 345,423,116 | 0.00% |
| 2026-03-10 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 78,910,920 | 317,091,795 | 0.75% |
| 2026-03-09 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | qfq | 97,554,511 | 388,092,576 | -1.24% |
| 2026-03-06 | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | qfq | 104,543,542 | 419,516,425 | 1.51% |
| 2026-03-05 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 89,593,368 | 356,844,944 | 0.51% |
| 2026-03-04 | 3.98 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 119,161,438 | 474,774,755 | -1.74% |
| 2026-03-03 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | qfq | 190,649,798 | 777,944,322 | -1.95% |
| 2026-03-02 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 158,079,894 | 650,541,432 | -1.67% |
| 2026-02-27 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 100,171,825 | 417,476,005 | 0.72% |
| 2026-02-26 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | qfq | 92,928,337 | 385,979,223 | -0.95% |
| 2026-02-25 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 157,870,761 | 661,427,817 | 1.70% |
| 2026-02-24 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | qfq | 99,971,347 | 411,726,478 | 0.00% |
| 2026-02-13 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | qfq | 111,728,157 | 464,259,308 | -1.20% |
| 2026-02-12 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | qfq | 79,926,808 | 333,196,428 | -0.24% |
| 2026-02-11 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | qfq | 69,591,605 | 291,921,743 | -0.24% |
| 2026-02-10 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | qfq | 71,035,921 | 298,730,630 | -0.48% |
| 2026-02-09 | 4.21 | 4.24 | 4.20 | 4.21 | 4.21 | qfq | 88,978,747 | 375,442,893 | 0.72% |
| 2026-02-06 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 102,534,756 | 430,648,706 | -0.71% |
| 2026-02-05 | 4.18 | 4.25 | 4.17 | 4.21 | 4.21 | qfq | 158,045,169 | 664,717,311 | 0.24% |
| 2026-02-04 | 4.13 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 142,055,124 | 591,868,667 | 1.20% |
| 2026-02-03 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | qfq | 109,969,673 | 454,492,960 | 0.97% |
| 2026-02-02 | 4.18 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 172,495,095 | 719,469,027 | -2.14% |
| 2026-01-30 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | qfq | 200,394,751 | 847,609,450 | -2.55% |
| 2026-01-29 | 4.27 | 4.33 | 4.22 | 4.31 | 4.31 | qfq | 205,643,393 | 879,880,937 | 0.70% |
| 2026-01-28 | 4.27 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 171,430,979 | 734,590,596 | 0.23% |
| 2026-01-27 | 4.28 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 206,163,414 | 873,774,432 | -0.70% |
| 2026-01-26 | 4.33 | 4.38 | 4.29 | 4.30 | 4.30 | qfq | 247,716,166 | 1,073,802,864 | -0.92% |
| 2026-01-23 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | qfq | 157,614,442 | 683,127,296 | 0.46% |
| 2026-01-22 | 4.29 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 181,400,349 | 784,856,367 | 0.93% |
| 2026-01-21 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 147,465,973 | 632,640,578 | -0.47% |
| 2026-01-20 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | qfq | 161,007,836 | 689,464,136 | 0.23% |
| 2026-01-19 | 4.26 | 4.29 | 4.23 | 4.29 | 4.29 | qfq | 142,155,894 | 607,448,512 | 0.47% |
| 2026-01-16 | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 230,064,294 | 987,628,662 | -0.70% |
| 2026-01-15 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | qfq | 297,911,506 | 1,285,979,179 | -2.49% |
| 2026-01-14 | 4.42 | 4.60 | 4.37 | 4.41 | 4.41 | qfq | 538,917,789 | 2,412,611,692 | -1.12% |
| 2026-01-13 | 4.52 | 4.66 | 4.43 | 4.46 | 4.46 | qfq | 697,886,986 | 3,153,924,885 | -1.76% |
| 2026-01-12 | 4.21 | 4.63 | 4.19 | 4.54 | 4.54 | qfq | 1,047,269,948 | 4,736,317,042 | 7.84% |
| 2026-01-09 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 170,606,490 | 717,126,718 | 0.72% |
| 2026-01-08 | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 156,283,784 | 654,378,478 | -1.18% |
| 2026-01-07 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 178,340,472 | 757,426,374 | -1.63% |
| 2026-01-06 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | qfq | 310,284,250 | 1,321,704,470 | 3.12% |
| 2026-01-05 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | qfq | 145,434,242 | 602,846,315 | 1.46% |
| 2025-12-31 | 4.14 | 4.16 | 4.11 | 4.11 | 4.11 | qfq | 92,990,082 | 384,138,037 | -0.48% |
| 2025-12-30 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | qfq | 96,461,371 | 399,284,336 | -0.48% |
| 2025-12-29 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | qfq | 82,214,834 | 341,730,661 | -0.48% |
| 2025-12-26 | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 156,177,184 | 652,995,856 | 0.72% |
| 2025-12-25 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | qfq | 82,916,011 | 343,098,504 | 0.24% |
| 2025-12-24 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 80,575,971 | 331,395,415 | 0.98% |
| 2025-12-23 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 91,579,883 | 376,254,449 | -0.73% |
| 2025-12-22 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | qfq | 80,684,269 | 333,843,683 | -0.48% |
| 2025-12-19 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 112,004,290 | 463,283,283 | 0.98% |
| 2025-12-18 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | qfq | 91,972,623 | 378,458,892 | -0.49% |
| 2025-12-17 | 4.08 | 4.16 | 4.02 | 4.12 | 4.12 | qfq | 169,960,542 | 695,213,498 | 0.73% |
| 2025-12-16 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 85,006,115 | 347,435,689 | -0.49% |
| 2025-12-15 | 4.11 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 86,375,721 | 356,040,734 | -0.48% |
| 2025-12-12 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 94,430,419 | 388,446,470 | 0.98% |
| 2025-12-11 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 100,824,702 | 414,978,796 | -1.92% |
| 2025-12-10 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 119,385,003 | 493,908,386 | 1.46% |
| 2025-12-09 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 123,760,200 | 511,509,939 | -1.67% |
| 2025-12-08 | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | qfq | 242,962,476 | 1,028,654,772 | 0.24% |
| 2025-12-05 | 4.07 | 4.22 | 4.05 | 4.17 | 4.17 | qfq | 214,803,118 | 889,446,579 | 2.46% |
| 2025-12-04 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | qfq | 72,700,887 | 295,290,033 | 0.25% |
| 2025-12-03 | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 100,029,001 | 407,625,865 | -1.22% |
| 2025-12-02 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 77,514,721 | 318,860,253 | -0.96% |
| 2025-12-01 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | qfq | 83,589,585 | 346,074,440 | 0.48% |
| 2025-11-28 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 69,623,321 | 286,808,689 | 0.49% |
| 2025-11-27 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 82,551,444 | 340,378,330 | 0.24% |
| 2025-11-26 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | qfq | 78,140,668 | 322,079,847 | -0.73% |
| 2025-11-25 | 4.13 | 4.16 | 4.13 | 4.13 | 4.13 | qfq | 89,851,997 | 372,131,737 | 0.24% |
| 2025-11-24 | 4.09 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 109,219,622 | 449,404,617 | 0.98% |
| 2025-11-21 | 4.21 | 4.24 | 4.07 | 4.08 | 4.08 | qfq | 186,274,867 | 772,319,859 | -4.00% |
| 2025-11-20 | 4.34 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 158,859,721 | 683,161,404 | -0.23% |
| 2025-11-19 | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | qfq | 105,673,463 | 451,857,327 | -0.70% |
| 2025-11-18 | 4.32 | 4.34 | 4.27 | 4.29 | 4.29 | qfq | 120,245,028 | 516,843,372 | -0.92% |
| 2025-11-17 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | qfq | 83,637,788 | 361,483,037 | -0.23% |
| 2025-11-14 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 100,921,668 | 439,876,547 | -0.46% |
| 2025-11-13 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | qfq | 109,581,072 | 475,515,377 | 0.93% |
| 2025-11-12 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 155,284,405 | 675,580,745 | -1.82% |
| 2025-11-11 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | qfq | 117,709,812 | 519,818,014 | -1.12% |
| 2025-11-10 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | qfq | 117,217,701 | 519,491,988 | 0.91% |
| 2025-11-07 | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | qfq | 132,712,629 | 587,428,185 | -1.34% |
| 2025-11-06 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 126,127,789 | 563,702,317 | 0.45% |
| 2025-11-05 | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | qfq | 92,712,039 | 413,034,358 | 0.00% |
| 2025-11-04 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 114,449,620 | 509,641,255 | -0.89% |
| 2025-11-03 | 4.48 | 4.49 | 4.43 | 4.49 | 4.49 | qfq | 127,715,313 | 569,720,729 | -0.22% |
| 2025-10-31 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | qfq | 126,592,277 | 571,610,678 | -0.22% |
| 2025-10-30 | 4.61 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 237,134,236 | 1,080,266,330 | -2.59% |
| 2025-10-29 | 4.55 | 4.63 | 4.53 | 4.63 | 4.63 | qfq | 278,793,066 | 1,281,595,096 | 1.76% |
| 2025-10-28 | 4.57 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 146,896,712 | 669,573,544 | -0.66% |
| 2025-10-27 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 220,836,295 | 1,011,710,001 | 0.66% |
| 2025-10-24 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | qfq | 170,437,860 | 773,935,104 | 0.22% |
| 2025-10-23 | 4.47 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 164,288,533 | 738,680,471 | 1.34% |
| 2025-10-22 | 4.46 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 120,727,303 | 540,678,023 | -0.22% |
| 2025-10-21 | 4.42 | 4.54 | 4.41 | 4.49 | 4.49 | qfq | 201,763,105 | 904,905,900 | 1.81% |
| 2025-10-20 | 4.41 | 4.45 | 4.40 | 4.41 | 4.41 | qfq | 120,147,891 | 530,916,611 | 0.68% |
| 2025-10-17 | 4.48 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 181,856,253 | 810,265,152 | -2.45% |
| 2025-10-16 | 4.52 | 4.54 | 4.48 | 4.49 | 4.49 | qfq | 144,922,862 | 652,825,231 | -1.32% |
| 2025-10-15 | 4.51 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 195,976,145 | 882,806,311 | 1.34% |
| 2025-10-14 | 4.56 | 4.62 | 4.48 | 4.49 | 4.49 | qfq | 233,138,577 | 1,059,754,498 | -1.32% |
| 2025-10-13 | 4.45 | 4.56 | 4.43 | 4.55 | 4.55 | qfq | 215,917,006 | 974,229,317 | -0.87% |
| 2025-10-10 | 4.58 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 244,085,596 | 1,128,693,599 | -0.65% |
| 2025-10-09 | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | qfq | 257,105,043 | 1,183,273,556 | 0.87% |
| 2025-09-30 | 4.61 | 4.68 | 4.57 | 4.58 | 4.58 | qfq | 295,229,108 | 1,359,582,495 | -1.51% |
| 2025-09-29 | 4.45 | 4.76 | 4.43 | 4.65 | 4.65 | qfq | 487,286,125 | 2,245,311,373 | 4.26% |
| 2025-09-26 | 4.48 | 4.55 | 4.46 | 4.46 | 4.46 | qfq | 195,111,622 | 877,169,056 | -1.11% |
| 2025-09-25 | 4.53 | 4.58 | 4.51 | 4.51 | 4.51 | qfq | 218,357,673 | 991,065,426 | -1.31% |
| 2025-09-24 | 4.50 | 4.62 | 4.47 | 4.57 | 4.57 | qfq | 321,290,262 | 1,455,839,510 | 0.88% |
| 2025-09-23 | 4.66 | 4.67 | 4.47 | 4.53 | 4.53 | qfq | 397,527,647 | 1,804,894,458 | -4.03% |
| 2025-09-22 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 291,377,314 | 1,366,014,728 | 1.07% |
| 2025-09-19 | 4.82 | 4.85 | 4.67 | 4.67 | 4.67 | qfq | 432,293,382 | 2,045,241,239 | -3.91% |
| 2025-09-18 | 5.02 | 5.03 | 4.80 | 4.86 | 4.86 | qfq | 770,782,969 | 3,784,136,674 | -4.71% |
| 2025-09-17 | 5.06 | 5.22 | 5.03 | 5.10 | 5.10 | qfq | 725,377,345 | 3,701,118,819 | -0.20% |
| 2025-09-16 | 4.92 | 5.19 | 4.89 | 5.11 | 5.11 | qfq | 805,957,804 | 4,071,483,301 | 3.86% |
| 2025-09-15 | 4.91 | 4.98 | 4.88 | 4.92 | 4.92 | qfq | 475,490,516 | 2,345,421,411 | 0.00% |
| 2025-09-12 | 4.94 | 5.02 | 4.88 | 4.92 | 4.92 | qfq | 689,512,207 | 3,397,815,063 | -1.80% |
| 2025-09-11 | 4.74 | 5.19 | 4.72 | 5.01 | 5.01 | qfq | 1,077,618,382 | 5,363,394,446 | 4.38% |
| 2025-09-10 | 4.63 | 4.90 | 4.61 | 4.80 | 4.80 | qfq | 814,153,040 | 3,911,904,659 | 2.78% |
| 2025-09-09 | 4.69 | 4.85 | 4.66 | 4.67 | 4.67 | qfq | 653,379,706 | 3,084,475,012 | -1.89% |
| 2025-09-08 | 4.66 | 4.85 | 4.66 | 4.76 | 4.76 | qfq | 849,607,625 | 4,043,585,877 | 1.06% |
| 2025-09-05 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | qfq | 1,226,689,302 | 5,782,347,346 | -1.67% |
| 2025-09-04 | 4.39 | 4.79 | 4.36 | 4.79 | 4.79 | qfq | 1,603,902,884 | 7,474,047,954 | 10.11% |
| 2025-09-03 | 4.70 | 4.72 | 4.33 | 4.35 | 4.35 | qfq | 1,071,820,764 | 4,861,790,229 | -8.03% |
| 2025-09-02 | 4.46 | 4.91 | 4.36 | 4.73 | 4.73 | qfq | 1,510,495,248 | 7,127,176,029 | 6.05% |
| 2025-09-01 | 4.45 | 4.54 | 4.37 | 4.46 | 4.46 | qfq | 336,720,800 | 1,498,804,230 | 1.13% |
| 2025-08-29 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | qfq | 285,693,026 | 1,265,647,752 | -0.90% |
| 2025-08-28 | 4.40 | 4.47 | 4.32 | 4.45 | 4.45 | qfq | 450,651,074 | 1,986,529,694 | 0.91% |
| 2025-08-27 | 4.40 | 4.70 | 4.39 | 4.41 | 4.41 | qfq | 732,528,462 | 3,306,735,489 | 0.23% |
| 2025-08-26 | 4.43 | 4.47 | 4.38 | 4.40 | 4.40 | qfq | 275,221,573 | 1,218,443,943 | -1.35% |
| 2025-08-25 | 4.46 | 4.54 | 4.38 | 4.46 | 4.46 | qfq | 533,095,512 | 2,370,490,027 | 1.59% |
| 2025-08-22 | 4.25 | 4.39 | 4.24 | 4.39 | 4.39 | qfq | 444,853,506 | 1,925,991,260 | 2.81% |
| 2025-08-21 | 4.35 | 4.37 | 4.24 | 4.27 | 4.27 | qfq | 267,909,864 | 1,150,377,741 | -1.39% |
| 2025-08-20 | 4.28 | 4.33 | 4.21 | 4.33 | 4.33 | qfq | 302,501,142 | 1,292,628,793 | 0.93% |
| 2025-08-19 | 4.30 | 4.38 | 4.27 | 4.29 | 4.29 | qfq | 333,726,899 | 1,439,730,342 | -1.15% |
| 2025-08-18 | 4.33 | 4.42 | 4.26 | 4.34 | 4.34 | qfq | 664,315,020 | 2,887,149,972 | 0.70% |
| 2025-08-15 | 4.07 | 4.37 | 4.06 | 4.31 | 4.31 | qfq | 804,179,615 | 3,418,575,130 | 5.64% |
| 2025-08-14 | 4.13 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 310,556,915 | 1,282,092,570 | -1.45% |
| 2025-08-13 | 4.09 | 4.15 | 4.04 | 4.14 | 4.14 | qfq | 313,684,151 | 1,289,718,743 | 1.72% |
| 2025-08-12 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | qfq | 156,279,449 | 633,553,503 | 0.49% |
| 2025-08-11 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 174,281,652 | 704,087,203 | 1.50% |
| 2025-08-08 | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | qfq | 127,507,771 | 510,515,567 | -0.99% |
| 2025-08-07 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | qfq | 166,519,199 | 671,817,832 | -0.25% |
| 2025-08-06 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 133,371,164 | 536,866,134 | 0.25% |
| 2025-08-05 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | qfq | 148,046,862 | 595,753,117 | 0.75% |
| 2025-08-04 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 128,543,585 | 513,249,215 | -0.25% |
| 2025-08-01 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 147,913,207 | 594,004,513 | -0.25% |
| 2025-07-31 | 4.07 | 4.13 | 3.99 | 4.02 | 4.02 | qfq | 254,428,402 | 1,033,578,129 | -1.71% |
| 2025-07-30 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 212,423,927 | 874,040,391 | -1.68% |
| 2025-07-29 | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | qfq | 244,275,897 | 1,002,245,525 | 0.48% |
| 2025-07-28 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 212,633,543 | 880,161,373 | 0.00% |
| 2025-07-25 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | qfq | 262,063,010 | 1,088,809,191 | -0.96% |
| 2025-07-24 | 4.03 | 4.18 | 4.02 | 4.18 | 4.18 | qfq | 474,836,038 | 1,964,859,594 | 3.21% |
| 2025-07-23 | 4.04 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 344,223,352 | 1,405,828,526 | 0.25% |
| 2025-07-22 | 4.04 | 4.05 | 3.98 | 4.04 | 4.04 | qfq | 188,298,978 | 757,292,340 | -0.25% |
| 2025-07-21 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 180,543,706 | 728,167,787 | 1.25% |
| 2025-07-18 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | qfq | 124,194,045 | 497,923,716 | -0.50% |
| 2025-07-17 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | qfq | 132,436,652 | 531,445,988 | 0.75% |
| 2025-07-16 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 122,222,421 | 488,236,974 | 0.00% |
| 2025-07-15 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 198,165,428 | 794,305,946 | -0.75% |
| 2025-07-14 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 271,317,448 | 1,096,890,770 | -1.95% |
| 2025-07-11 | 4.01 | 4.18 | 3.98 | 4.10 | 4.10 | qfq | 503,416,642 | 2,066,592,431 | 2.50% |
| 2025-07-10 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 264,891,687 | 1,053,606,865 | 1.78% |
| 2025-07-09 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | qfq | 185,666,827 | 732,786,102 | -0.25% |
| 2025-07-08 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 198,799,578 | 781,554,939 | 1.03% |
| 2025-07-07 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 134,547,122 | 524,478,449 | 0.26% |
| 2025-07-04 | 3.88 | 3.98 | 3.83 | 3.89 | 3.89 | qfq | 269,269,590 | 1,051,392,269 | 0.26% |
| 2025-07-03 | 3.87 | 3.91 | 3.87 | 3.88 | 3.88 | qfq | 141,105,739 | 548,773,967 | 0.26% |
| 2025-07-02 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 132,948,935 | 515,606,708 | -0.51% |
| 2025-07-01 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 190,694,272 | 742,176,991 | -1.02% |
| 2025-06-30 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 278,841,072 | 1,102,382,728 | -2.24% |
| 2025-06-27 | 3.97 | 4.19 | 3.96 | 4.02 | 4.02 | qfq | 555,246,811 | 2,268,419,683 | 1.01% |
| 2025-06-26 | 4.02 | 4.05 | 3.92 | 3.98 | 3.98 | qfq | 481,225,873 | 1,918,792,319 | -0.25% |
| 2025-06-25 | 3.77 | 4.06 | 3.76 | 3.99 | 3.99 | qfq | 636,093,123 | 2,486,434,629 | 5.84% |
| 2025-06-24 | 3.65 | 3.80 | 3.64 | 3.77 | 3.77 | qfq | 258,484,367 | 969,549,325 | 3.29% |
| 2025-06-23 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | qfq | 89,710,199 | 325,691,846 | 1.11% |
| 2025-06-20 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 73,013,077 | 264,504,337 | -0.55% |
| 2025-06-19 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 126,770,189 | 463,030,546 | -2.16% |
| 2025-06-18 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 99,586,185 | 369,672,942 | -1.33% |
| 2025-06-17 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | qfq | 94,299,129 | 352,036,770 | 0.80% |
| 2025-06-16 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | qfq | 108,624,516 | 403,330,409 | 1.36% |
| 2025-06-13 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 132,188,684 | 488,939,816 | -1.60% |
| 2025-06-12 | 3.70 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 180,030,838 | 674,904,882 | 0.54% |
| 2025-06-11 | 3.67 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 201,097,599 | 751,685,959 | 1.64% |
| 2025-06-10 | 3.72 | 3.73 | 3.63 | 3.66 | 3.66 | qfq | 117,715,102 | 433,073,074 | -1.61% |
| 2025-06-09 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 124,210,715 | 462,280,828 | 1.36% |
| 2025-06-06 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | qfq | 84,462,704 | 311,292,827 | -1.08% |
| 2025-06-05 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 129,936,152 | 479,611,330 | 0.54% |
| 2025-06-04 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | qfq | 157,480,501 | 578,701,968 | 1.65% |
| 2025-06-03 | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 85,495,475 | 309,421,189 | 1.11% |
| 2025-05-30 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 67,173,393 | 241,369,298 | -0.83% |
| 2025-05-29 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 90,142,843 | 325,125,363 | 1.40% |
| 2025-05-28 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | qfq | 54,997,031 | 196,679,145 | -0.83% |
| 2025-05-27 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | qfq | 59,131,548 | 211,924,138 | 0.28% |
| 2025-05-26 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | qfq | 66,521,342 | 237,864,716 | 0.28% |
| 2025-05-23 | 3.63 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 103,002,897 | 373,135,625 | -1.65% |
| 2025-05-22 | 3.67 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 79,593,335 | 290,487,461 | -1.09% |
| 2025-05-21 | 3.68 | 3.69 | 3.67 | 3.68 | 3.68 | qfq | 67,590,868 | 248,715,558 | -0.27% |
| 2025-05-20 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | qfq | 83,293,088 | 306,622,694 | 0.27% |
| 2025-05-19 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 90,961,538 | 334,158,782 | 0.55% |
| 2025-05-16 | 3.68 | 3.70 | 3.65 | 3.66 | 3.66 | qfq | 101,723,383 | 372,758,259 | -0.81% |
| 2025-05-15 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 175,721,746 | 652,991,474 | -2.64% |
| 2025-05-14 | 3.67 | 3.88 | 3.64 | 3.79 | 3.79 | qfq | 335,339,996 | 1,260,366,817 | 3.27% |
| 2025-05-13 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 114,103,258 | 420,640,372 | -0.81% |
| 2025-05-12 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | qfq | 148,776,050 | 546,100,882 | 1.93% |
| 2025-05-09 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 102,163,013 | 371,783,816 | -1.63% |
| 2025-05-08 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | qfq | 109,455,670 | 403,374,895 | 0.54% |
| 2025-05-07 | 3.77 | 3.81 | 3.65 | 3.67 | 3.67 | qfq | 204,382,062 | 759,267,726 | 0.27% |
| 2025-05-06 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | qfq | 131,357,845 | 478,896,850 | 2.23% |
| 2025-04-30 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 92,406,315 | 332,502,287 | 0.28% |
| 2025-04-29 | 3.56 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 68,551,332 | 245,294,476 | 0.00% |
| 2025-04-28 | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 106,464,375 | 381,043,691 | -1.38% |
| 2025-04-25 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 123,168,015 | 446,862,034 | 0.84% |
| 2025-04-24 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 90,738,920 | 326,922,329 | -0.83% |
| 2025-04-23 | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 90,205,843 | 327,242,100 | 0.00% |
| 2025-04-22 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 96,605,347 | 350,882,298 | -0.55% |
| 2025-04-21 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | qfq | 99,834,004 | 363,082,408 | 0.28% |
| 2025-04-18 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 116,386,950 | 419,679,644 | 1.40% |
| 2025-04-17 | 3.54 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 87,059,413 | 311,381,404 | 0.85% |
| 2025-04-16 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 91,730,106 | 324,846,601 | -1.11% |
| 2025-04-15 | 3.62 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 88,606,413 | 317,635,780 | -0.83% |
| 2025-04-14 | 3.61 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 107,186,778 | 388,582,136 | 0.84% |
| 2025-04-11 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | qfq | 133,950,787 | 480,531,423 | 0.28% |
| 2025-04-10 | 3.61 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 184,096,631 | 666,000,575 | 0.56% |
| 2025-04-09 | 3.44 | 3.61 | 3.31 | 3.56 | 3.56 | qfq | 234,313,987 | 815,515,495 | 2.30% |
| 2025-04-08 | 3.48 | 3.54 | 3.41 | 3.48 | 3.48 | qfq | 180,515,029 | 626,487,804 | 0.29% |
| 2025-04-07 | 3.65 | 3.73 | 3.47 | 3.47 | 3.47 | qfq | 235,763,715 | 836,105,165 | -10.10% |
| 2025-04-03 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 87,606,379 | 339,432,463 | -0.52% |
| 2025-04-02 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 68,422,994 | 265,283,422 | 0.52% |
| 2025-04-01 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | qfq | 81,791,729 | 316,553,695 | 0.26% |
| 2025-03-31 | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 124,315,096 | 481,045,248 | -1.79% |
| 2025-03-28 | 3.93 | 3.95 | 3.90 | 3.92 | 3.92 | qfq | 95,709,623 | 375,584,270 | 0.00% |
| 2025-03-27 | 3.93 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 115,987,216 | 454,577,676 | -0.51% |
| 2025-03-26 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | qfq | 91,597,034 | 361,184,282 | 0.00% |
| 2025-03-25 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 86,972,630 | 342,527,369 | 0.00% |
| 2025-03-24 | 3.97 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 151,827,230 | 598,640,391 | -1.25% |
| 2025-03-21 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 151,044,075 | 605,957,562 | -1.48% |
| 2025-03-20 | 4.08 | 4.09 | 4.04 | 4.05 | 4.05 | qfq | 121,737,984 | 494,811,023 | -0.74% |
| 2025-03-19 | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | qfq | 131,992,226 | 538,823,925 | -0.24% |
| 2025-03-18 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | qfq | 119,923,489 | 488,726,140 | 0.49% |
| 2025-03-17 | 4.09 | 4.11 | 4.06 | 4.07 | 4.07 | qfq | 186,309,852 | 760,660,985 | -0.97% |
| 2025-03-14 | 3.99 | 4.16 | 3.98 | 4.11 | 4.11 | qfq | 390,702,596 | 1,598,593,487 | 3.01% |
| 2025-03-13 | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | qfq | 176,208,935 | 704,980,199 | -0.99% |
| 2025-03-12 | 4.01 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 215,303,820 | 872,554,622 | 0.75% |
| 2025-03-11 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | qfq | 109,606,011 | 436,267,364 | 0.00% |
| 2025-03-10 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | qfq | 108,989,777 | 435,881,997 | -0.50% |
| 2025-03-07 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 169,664,249 | 685,956,027 | -1.95% |
| 2025-03-06 | 3.99 | 4.11 | 3.99 | 4.10 | 4.10 | qfq | 281,361,673 | 1,144,735,779 | 3.27% |
| 2025-03-05 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 139,051,167 | 550,832,858 | -0.25% |
| 2025-03-04 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 115,706,567 | 459,943,298 | 0.51% |
| 2025-03-03 | 3.97 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 160,718,334 | 640,424,414 | -0.50% |
| 2025-02-28 | 4.11 | 4.18 | 3.96 | 3.98 | 3.98 | qfq | 279,766,556 | 1,136,839,890 | -3.86% |
| 2025-02-27 | 4.14 | 4.20 | 4.06 | 4.14 | 4.14 | qfq | 290,867,801 | 1,201,073,112 | -0.72% |
| 2025-02-26 | 4.04 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 268,691,454 | 1,104,341,040 | 3.22% |
| 2025-02-25 | 4.07 | 4.10 | 4.04 | 4.04 | 4.04 | qfq | 156,235,697 | 635,181,631 | -1.70% |
| 2025-02-24 | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 199,457,938 | 821,135,427 | -0.72% |
| 2025-02-21 | 4.05 | 4.16 | 4.01 | 4.14 | 4.14 | qfq | 276,512,681 | 1,132,687,366 | 2.22% |
| 2025-02-20 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 144,951,816 | 587,894,981 | -0.49% |
| 2025-02-19 | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | qfq | 179,998,760 | 729,779,715 | 1.24% |
| 2025-02-18 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | qfq | 237,572,538 | 969,695,501 | -3.37% |
| 2025-02-17 | 4.20 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 216,516,282 | 903,504,327 | 0.24% |
| 2025-02-14 | 4.15 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 197,215,897 | 818,804,972 | -0.48% |
| 2025-02-13 | 4.20 | 4.30 | 4.14 | 4.17 | 4.17 | qfq | 406,280,588 | 1,705,474,834 | -1.42% |
| 2025-02-12 | 4.11 | 4.25 | 4.10 | 4.23 | 4.23 | qfq | 264,194,705 | 1,101,636,629 | 2.42% |
| 2025-02-11 | 4.15 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 190,149,057 | 782,525,163 | -0.72% |
| 2025-02-10 | 4.13 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 211,791,325 | 878,907,115 | 0.73% |
| 2025-02-07 | 4.04 | 4.22 | 4.02 | 4.13 | 4.13 | qfq | 334,513,071 | 1,380,196,613 | 1.98% |
| 2025-02-06 | 3.95 | 4.07 | 3.93 | 4.05 | 4.05 | qfq | 198,564,727 | 797,447,507 | 2.27% |
| 2025-02-05 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 152,139,299 | 601,843,191 | 1.28% |
| 2025-01-27 | 4.06 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 187,728,408 | 744,642,092 | -3.22% |
| 2025-01-24 | 3.99 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 195,509,128 | 787,543,930 | 1.00% |
| 2025-01-23 | 4.07 | 4.17 | 4.00 | 4.00 | 4.00 | qfq | 300,311,867 | 1,226,401,731 | 0.50% |
| 2025-01-22 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 116,893,088 | 465,186,184 | -0.75% |
| 2025-01-21 | 4.02 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 156,035,374 | 623,787,846 | 0.50% |
| 2025-01-20 | 4.04 | 4.06 | 3.98 | 3.99 | 3.99 | qfq | 193,069,833 | 776,165,334 | 0.00% |
| 2025-01-17 | 3.95 | 4.12 | 3.92 | 3.99 | 3.99 | qfq | 265,200,671 | 1,062,210,827 | 0.50% |
| 2025-01-16 | 3.98 | 4.05 | 3.92 | 3.97 | 3.97 | qfq | 159,777,915 | 636,119,490 | 0.25% |
| 2025-01-15 | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | qfq | 165,484,520 | 656,680,950 | -1.25% |
| 2025-01-14 | 3.84 | 4.03 | 3.82 | 4.01 | 4.01 | qfq | 265,596,789 | 1,050,249,830 | 4.97% |
| 2025-01-13 | 3.74 | 3.84 | 3.72 | 3.82 | 3.82 | qfq | 140,102,243 | 531,934,951 | 0.53% |
| 2025-01-10 | 3.91 | 3.93 | 3.79 | 3.80 | 3.80 | qfq | 156,149,042 | 603,690,839 | -2.81% |
| 2025-01-09 | 3.88 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 138,508,511 | 543,459,300 | -0.26% |
| 2025-01-08 | 3.94 | 3.97 | 3.81 | 3.92 | 3.92 | qfq | 213,309,695 | 828,908,561 | -1.01% |
| 2025-01-07 | 3.88 | 3.98 | 3.87 | 3.96 | 3.96 | qfq | 192,286,214 | 753,073,700 | 2.33% |
| 2025-01-06 | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | qfq | 179,118,246 | 694,214,250 | -1.02% |
| 2025-01-03 | 4.07 | 4.08 | 3.89 | 3.91 | 3.91 | qfq | 249,256,946 | 990,110,154 | -3.93% |
| 2025-01-02 | 4.26 | 4.26 | 4.01 | 4.07 | 4.07 | qfq | 302,989,802 | 1,254,685,157 | -4.46% |
| 2024-12-31 | 4.51 | 4.52 | 4.26 | 4.26 | 4.26 | qfq | 289,984,432 | 1,269,555,096 | -5.75% |
| 2024-12-30 | 4.51 | 4.53 | 4.47 | 4.52 | 4.52 | qfq | 176,180,279 | 793,240,477 | -0.44% |
| 2024-12-27 | 4.48 | 4.64 | 4.47 | 4.54 | 4.54 | qfq | 267,166,652 | 1,215,968,256 | 1.34% |
| 2024-12-26 | 4.44 | 4.51 | 4.43 | 4.48 | 4.48 | qfq | 130,866,177 | 586,342,581 | 0.45% |
| 2024-12-25 | 4.53 | 4.53 | 4.38 | 4.46 | 4.46 | qfq | 203,550,358 | 905,265,151 | -1.55% |
| 2024-12-24 | 4.47 | 4.54 | 4.47 | 4.53 | 4.53 | qfq | 167,386,448 | 754,083,833 | 1.34% |
| 2024-12-23 | 4.60 | 4.63 | 4.47 | 4.47 | 4.47 | qfq | 243,993,933 | 1,107,937,767 | -3.25% |
| 2024-12-20 | 4.56 | 4.68 | 4.54 | 4.62 | 4.62 | qfq | 242,758,897 | 1,122,885,876 | 1.32% |
| 2024-12-19 | 4.50 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 172,064,831 | 780,318,031 | 0.44% |
| 2024-12-18 | 4.58 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 175,308,743 | 798,636,769 | -0.44% |
| 2024-12-17 | 4.61 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 242,210,872 | 1,112,115,570 | -1.72% |
| 2024-12-16 | 4.72 | 4.74 | 4.61 | 4.64 | 4.64 | qfq | 305,624,481 | 1,421,250,386 | -2.52% |
| 2024-12-13 | 4.75 | 4.86 | 4.71 | 4.76 | 4.76 | qfq | 486,925,801 | 2,323,549,933 | -1.04% |
| 2024-12-12 | 4.76 | 4.91 | 4.69 | 4.81 | 4.81 | qfq | 419,475,368 | 2,006,208,362 | 1.26% |
| 2024-12-11 | 4.77 | 4.81 | 4.73 | 4.75 | 4.75 | qfq | 277,017,723 | 1,320,548,140 | -0.84% |
| 2024-12-10 | 5.01 | 5.04 | 4.77 | 4.79 | 4.79 | qfq | 550,272,653 | 2,693,799,653 | 0.21% |
| 2024-12-09 | 4.83 | 4.86 | 4.72 | 4.78 | 4.78 | qfq | 358,547,737 | 1,719,956,297 | -1.85% |
| 2024-12-06 | 4.83 | 4.98 | 4.78 | 4.87 | 4.87 | qfq | 541,341,022 | 2,639,627,331 | 0.21% |
| 2024-12-05 | 4.69 | 4.96 | 4.69 | 4.86 | 4.86 | qfq | 601,575,591 | 2,909,480,466 | 3.18% |
| 2024-12-04 | 4.72 | 4.85 | 4.67 | 4.71 | 4.71 | qfq | 435,194,015 | 2,073,303,222 | -0.84% |
| 2024-12-03 | 4.70 | 4.80 | 4.64 | 4.75 | 4.75 | qfq | 434,713,385 | 2,046,234,287 | 0.64% |
| 2024-12-02 | 4.47 | 4.80 | 4.45 | 4.72 | 4.72 | qfq | 729,987,737 | 3,421,849,322 | 2.39% |
| 2024-11-29 | 4.32 | 4.77 | 4.31 | 4.61 | 4.61 | qfq | 869,250,341 | 4,007,217,054 | 6.22% |
| 2024-11-28 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 221,200,756 | 965,579,544 | -0.91% |
| 2024-11-27 | 4.27 | 4.38 | 4.24 | 4.38 | 4.38 | qfq | 272,459,779 | 1,175,724,398 | 2.34% |
| 2024-11-26 | 4.25 | 4.37 | 4.24 | 4.28 | 4.28 | qfq | 214,730,038 | 925,831,434 | 0.23% |
| 2024-11-25 | 4.30 | 4.32 | 4.19 | 4.27 | 4.27 | qfq | 241,722,776 | 1,026,664,706 | -0.23% |
| 2024-11-22 | 4.51 | 4.54 | 4.27 | 4.28 | 4.28 | qfq | 365,977,095 | 1,613,553,797 | -5.52% |
| 2024-11-21 | 4.49 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 335,270,100 | 1,513,929,890 | 0.22% |
| 2024-11-20 | 4.47 | 4.56 | 4.44 | 4.52 | 4.52 | qfq | 299,072,261 | 1,347,207,726 | 0.22% |
| 2024-11-19 | 4.37 | 4.51 | 4.36 | 4.51 | 4.51 | qfq | 340,360,800 | 1,506,906,150 | 3.44% |
| 2024-11-18 | 4.49 | 4.53 | 4.33 | 4.36 | 4.36 | qfq | 360,849,319 | 1,593,735,632 | -3.11% |
| 2024-11-15 | 4.71 | 4.74 | 4.49 | 4.50 | 4.50 | qfq | 428,444,205 | 1,979,552,301 | -4.46% |
| 2024-11-14 | 4.81 | 4.88 | 4.70 | 4.71 | 4.71 | qfq | 356,450,442 | 1,708,739,582 | -2.89% |
| 2024-11-13 | 4.79 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 364,966,113 | 1,761,634,181 | 0.21% |
| 2024-11-12 | 4.97 | 5.00 | 4.77 | 4.84 | 4.84 | qfq | 578,617,861 | 2,826,458,814 | -3.20% |
| 2024-11-11 | 4.85 | 5.07 | 4.81 | 5.00 | 5.00 | qfq | 711,090,447 | 3,521,209,730 | 0.20% |
| 2024-11-08 | 5.59 | 5.59 | 4.97 | 4.99 | 4.99 | qfq | 1,446,661,116 | 7,671,595,639 | -3.85% |
| 2024-11-07 | 4.64 | 5.19 | 4.57 | 5.19 | 5.19 | qfq | 816,303,916 | 4,010,395,755 | 9.96% |
| 2024-11-06 | 4.68 | 4.94 | 4.53 | 4.72 | 4.72 | qfq | 914,067,249 | 4,286,717,861 | 1.72% |
| 2024-11-05 | 4.44 | 4.69 | 4.39 | 4.64 | 4.64 | qfq | 757,651,530 | 3,476,446,535 | 4.27% |
| 2024-11-04 | 4.35 | 4.45 | 4.33 | 4.45 | 4.45 | qfq | 371,899,715 | 1,633,867,508 | 3.01% |
| 2024-11-01 | 4.44 | 4.54 | 4.31 | 4.32 | 4.32 | qfq | 581,833,432 | 2,577,224,806 | -3.36% |
| 2024-10-31 | 4.36 | 4.60 | 4.32 | 4.47 | 4.47 | qfq | 675,822,057 | 3,035,309,063 | 1.82% |
| 2024-10-30 | 4.36 | 4.46 | 4.33 | 4.39 | 4.39 | qfq | 359,606,478 | 1,579,589,410 | 0.92% |
| 2024-10-29 | 4.51 | 4.56 | 4.33 | 4.35 | 4.35 | qfq | 498,997,627 | 2,211,696,856 | -3.76% |
| 2024-10-28 | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | qfq | 460,255,361 | 2,069,389,569 | -0.44% |
| 2024-10-25 | 4.38 | 4.65 | 4.32 | 4.54 | 4.54 | qfq | 782,935,826 | 3,530,616,652 | 3.89% |
| 2024-10-24 | 4.24 | 4.42 | 4.23 | 4.37 | 4.37 | qfq | 544,892,224 | 2,347,027,717 | 2.10% |
| 2024-10-23 | 4.26 | 4.48 | 4.20 | 4.28 | 4.28 | qfq | 665,076,802 | 2,881,815,089 | 0.71% |
| 2024-10-22 | 4.20 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 401,467,036 | 1,696,443,768 | 0.95% |
| 2024-10-21 | 4.21 | 4.28 | 4.17 | 4.21 | 4.21 | qfq | 559,634,640 | 2,361,667,793 | -2.77% |
| 2024-10-18 | 4.06 | 4.48 | 4.04 | 4.33 | 4.33 | qfq | 834,180,180 | 3,555,538,610 | 6.39% |
| 2024-10-17 | 4.16 | 4.22 | 4.06 | 4.07 | 4.07 | qfq | 354,817,378 | 1,471,610,298 | -1.93% |
| 2024-10-16 | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | qfq | 375,703,107 | 1,564,859,532 | -0.24% |
| 2024-10-15 | 4.19 | 4.36 | 4.12 | 4.16 | 4.16 | qfq | 503,056,377 | 2,133,501,222 | -2.12% |
| 2024-10-14 | 4.26 | 4.26 | 3.98 | 4.25 | 4.25 | qfq | 560,145,337 | 2,318,552,487 | 0.00% |
| 2024-10-11 | 4.27 | 4.45 | 4.18 | 4.25 | 4.25 | qfq | 566,828,931 | 2,440,316,353 | -2.97% |
| 2024-10-10 | 4.85 | 4.93 | 4.30 | 4.38 | 4.38 | qfq | 860,574,696 | 3,863,383,862 | -6.81% |
| 2024-10-09 | 5.00 | 5.35 | 4.64 | 4.70 | 4.70 | qfq | 1,403,894,265 | 7,036,596,640 | -7.84% |
| 2024-10-08 | 5.10 | 5.10 | 4.82 | 5.10 | 5.10 | qfq | 639,251,252 | 3,232,950,420 | 9.91% |
| 2024-09-30 | 4.63 | 4.64 | 4.35 | 4.64 | 4.64 | qfq | 903,998,560 | 4,126,711,412 | 9.95% |
| 2024-09-27 | 4.02 | 4.25 | 3.88 | 4.22 | 4.22 | qfq | 876,021,887 | 3,543,842,316 | 7.38% |
| 2024-09-26 | 3.56 | 4.02 | 3.56 | 3.93 | 3.93 | qfq | 1,123,331,281 | 4,203,998,005 | 7.08% |
| 2024-09-25 | 3.68 | 3.86 | 3.60 | 3.67 | 3.67 | qfq | 1,272,043,441 | 4,784,056,134 | 4.56% |
| 2024-09-24 | 3.22 | 3.51 | 3.18 | 3.51 | 3.51 | qfq | 553,768,886 | 1,880,610,891 | 10.03% |
| 2024-09-23 | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | qfq | 84,233,696 | 268,644,211 | 0.00% |
| 2024-09-20 | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | qfq | 118,947,965 | 378,777,339 | -0.93% |
| 2024-09-19 | 3.20 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 174,284,299 | 560,701,118 | 0.94% |
| 2024-09-18 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 114,234,805 | 361,763,299 | 0.00% |
| 2024-09-13 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 157,497,244 | 503,080,319 | 0.95% |
| 2024-09-12 | 3.18 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 127,531,608 | 405,038,517 | -1.25% |
| 2024-09-11 | 3.14 | 3.25 | 3.13 | 3.20 | 3.20 | qfq | 192,043,252 | 614,262,240 | 1.59% |
| 2024-09-10 | 3.16 | 3.17 | 3.10 | 3.15 | 3.15 | qfq | 129,206,877 | 404,588,032 | -0.63% |
| 2024-09-09 | 3.10 | 3.21 | 3.08 | 3.17 | 3.17 | qfq | 192,426,285 | 607,189,882 | 0.32% |
| 2024-09-06 | 3.28 | 3.35 | 3.15 | 3.16 | 3.16 | qfq | 311,213,652 | 1,004,030,375 | 1.28% |
| 2024-09-05 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | qfq | 92,005,036 | 286,537,090 | 0.65% |
| 2024-09-04 | 3.09 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 86,820,530 | 269,159,553 | 0.00% |
| 2024-09-03 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 80,156,740 | 248,327,393 | 0.32% |
| 2024-09-02 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | qfq | 137,010,202 | 426,802,193 | -2.83% |
| 2024-08-30 | 3.11 | 3.23 | 3.10 | 3.18 | 3.18 | qfq | 221,988,680 | 708,108,869 | 1.92% |
| 2024-08-29 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 124,028,849 | 386,896,171 | 0.65% |
| 2024-08-28 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 76,345,720 | 236,418,104 | 0.65% |
| 2024-08-27 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 89,371,125 | 275,090,240 | -0.32% |
| 2024-08-26 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 75,318,823 | 233,313,894 | -0.32% |
| 2024-08-23 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 114,291,195 | 355,288,766 | 0.32% |
| 2024-08-22 | 3.19 | 3.22 | 3.09 | 3.09 | 3.09 | qfq | 166,183,953 | 522,139,672 | -2.52% |
| 2024-08-21 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | qfq | 87,334,896 | 277,519,426 | -0.63% |
| 2024-08-20 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 143,914,348 | 460,792,377 | -1.54% |
| 2024-08-19 | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 124,131,585 | 402,662,156 | -0.92% |
| 2024-08-16 | 3.28 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 171,606,695 | 563,487,295 | -0.61% |
| 2024-08-15 | 3.23 | 3.36 | 3.22 | 3.29 | 3.29 | qfq | 289,564,851 | 956,910,530 | 1.54% |
| 2024-08-14 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | qfq | 147,586,148 | 478,772,044 | -0.92% |
| 2024-08-13 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 224,165,886 | 723,864,168 | 2.83% |
| 2024-08-12 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 135,087,005 | 429,785,877 | -0.93% |
| 2024-08-09 | 3.33 | 3.35 | 3.21 | 3.21 | 3.21 | qfq | 228,692,252 | 747,699,422 | -2.43% |
| 2024-08-08 | 3.23 | 3.41 | 3.22 | 3.29 | 3.29 | qfq | 386,546,848 | 1,278,559,839 | 1.54% |
| 2024-08-07 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 157,058,828 | 508,721,664 | -0.61% |
| 2024-08-06 | 3.29 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 226,551,192 | 735,697,719 | 0.00% |
| 2024-08-05 | 3.23 | 3.34 | 3.23 | 3.26 | 3.26 | qfq | 310,163,916 | 1,018,550,148 | -0.31% |
| 2024-08-02 | 3.32 | 3.41 | 3.25 | 3.27 | 3.27 | qfq | 354,403,306 | 1,178,199,997 | -2.39% |
| 2024-08-01 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 506,056,275 | 1,704,135,164 | -1.76% |
| 2024-07-31 | 3.11 | 3.41 | 3.09 | 3.41 | 3.41 | qfq | 586,515,295 | 1,951,486,389 | 10.00% |
| 2024-07-30 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 100,448,712 | 311,474,413 | 0.32% |
| 2024-07-29 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 92,444,224 | 286,307,670 | -0.96% |
| 2024-07-26 | 3.06 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 166,240,069 | 518,891,442 | 1.63% |
| 2024-07-25 | 3.01 | 3.12 | 3.00 | 3.07 | 3.07 | qfq | 148,776,656 | 457,591,502 | 1.66% |
| 2024-07-24 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 114,755,945 | 348,883,489 | -1.63% |
| 2024-07-23 | 3.12 | 3.16 | 3.07 | 3.07 | 3.07 | qfq | 156,591,487 | 487,495,028 | -1.92% |
| 2024-07-22 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 152,804,865 | 476,972,213 | 0.00% |
| 2024-07-19 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 163,097,064 | 507,672,855 | 1.29% |
| 2024-07-18 | 3.05 | 3.09 | 3.01 | 3.09 | 3.09 | qfq | 130,242,774 | 397,130,078 | 0.98% |
| 2024-07-17 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | qfq | 96,079,580 | 294,682,111 | -0.33% |
| 2024-07-16 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | qfq | 66,060,225 | 201,975,362 | 0.66% |
| 2024-07-15 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 68,030,650 | 207,948,945 | -0.65% |
| 2024-07-12 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 86,083,050 | 264,356,680 | -0.65% |
| 2024-07-11 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 144,144,422 | 444,782,047 | 1.98% |
| 2024-07-10 | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 113,029,550 | 344,806,037 | -1.30% |
| 2024-07-09 | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 133,444,906 | 405,252,408 | 1.99% |
| 2024-07-08 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | qfq | 109,395,797 | 329,569,795 | -1.63% |
| 2024-07-05 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 118,107,008 | 359,833,968 | 1.32% |
| 2024-07-04 | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 120,788,766 | 367,795,204 | -1.95% |
| 2024-07-03 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 88,602,026 | 272,738,606 | 0.33% |
| 2024-07-02 | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 97,659,225 | 300,992,559 | 0.00% |
| 2024-07-01 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 110,727,114 | 338,151,527 | 0.66% |
| 2024-06-28 | 3.07 | 3.13 | 3.04 | 3.05 | 3.05 | qfq | 165,506,090 | 511,034,970 | -0.65% |
| 2024-06-27 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | qfq | 100,824,519 | 312,371,711 | -2.23% |
| 2024-06-26 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 117,945,295 | 367,487,894 | 1.29% |
| 2024-06-25 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 114,040,313 | 352,677,699 | 0.00% |
| 2024-06-24 | 3.16 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 129,444,893 | 405,552,522 | -2.21% |
| 2024-06-21 | 3.17 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 129,697,642 | 413,279,395 | 0.32% |
| 2024-06-20 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 154,917,647 | 490,866,737 | -0.32% |
| 2024-06-19 | 3.26 | 3.27 | 3.17 | 3.17 | 3.17 | qfq | 158,692,135 | 509,389,914 | -2.76% |
| 2024-06-18 | 3.19 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 217,579,373 | 706,320,127 | 2.19% |
| 2024-06-17 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 154,352,697 | 489,957,799 | -0.62% |
| 2024-06-14 | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | qfq | 336,127,126 | 1,068,431,001 | 3.22% |
| 2024-06-13 | 3.13 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 116,637,354 | 362,325,256 | -0.64% |
| 2024-06-12 | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | qfq | 149,841,474 | 468,829,912 | 0.97% |
| 2024-06-11 | 3.08 | 3.14 | 3.05 | 3.10 | 3.10 | qfq | 132,913,912 | 412,444,825 | -0.32% |
| 2024-06-07 | 3.10 | 3.13 | 3.02 | 3.11 | 3.11 | qfq | 183,415,214 | 568,039,524 | 0.65% |
| 2024-06-06 | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | qfq | 173,583,928 | 540,962,489 | -2.22% |
| 2024-06-05 | 3.17 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 113,521,993 | 360,813,370 | -1.25% |
| 2024-06-04 | 3.17 | 3.21 | 3.15 | 3.20 | 3.20 | qfq | 165,818,763 | 528,745,798 | 0.63% |
| 2024-06-03 | 3.27 | 3.28 | 3.15 | 3.18 | 3.18 | qfq | 256,082,240 | 819,357,572 | -3.34% |
| 2024-05-31 | 3.29 | 3.33 | 3.29 | 3.29 | 3.29 | qfq | 108,038,867 | 357,131,997 | 0.00% |
| 2024-05-30 | 3.32 | 3.33 | 3.26 | 3.29 | 3.29 | qfq | 176,171,592 | 579,709,899 | -1.50% |
| 2024-05-29 | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 123,423,686 | 412,251,958 | 0.30% |
| 2024-05-28 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 144,242,709 | 481,965,979 | -1.48% |
| 2024-05-27 | 3.35 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 168,882,958 | 566,710,794 | 1.50% |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 173,154,845 | 580,090,685 | -1.48% |
| 2024-05-23 | 3.45 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 252,305,776 | 860,397,119 | -2.59% |
| 2024-05-22 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 203,483,690 | 708,066,983 | -0.86% |
| 2024-05-21 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 205,208,947 | 719,701,283 | -0.57% |
| 2024-05-20 | 3.45 | 3.59 | 3.43 | 3.52 | 3.52 | qfq | 361,747,227 | 1,274,095,636 | 1.15% |
| 2024-05-17 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 329,916,635 | 1,133,261,475 | 0.87% |
| 2024-05-16 | 3.52 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 431,295,555 | 1,506,155,777 | -1.71% |
| 2024-05-15 | 3.83 | 3.88 | 3.46 | 3.51 | 3.51 | qfq | 743,565,499 | 2,700,421,746 | -8.36% |
| 2024-05-14 | 3.67 | 3.84 | 3.62 | 3.83 | 3.83 | qfq | 641,521,188 | 2,391,573,798 | 2.96% |
| 2024-05-13 | 3.55 | 3.84 | 3.48 | 3.72 | 3.72 | qfq | 723,207,574 | 2,629,474,221 | 4.49% |
| 2024-05-10 | 3.43 | 3.56 | 3.41 | 3.56 | 3.56 | qfq | 569,378,022 | 1,988,769,989 | 3.49% |
| 2024-05-09 | 3.41 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 442,187,292 | 1,526,338,997 | 1.78% |
| 2024-05-08 | 3.42 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 280,050,916 | 950,323,555 | -1.74% |
| 2024-05-07 | 3.43 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 410,573,612 | 1,416,153,296 | -0.86% |
| 2024-05-06 | 3.55 | 3.58 | 3.43 | 3.47 | 3.47 | qfq | 579,586,941 | 2,024,018,316 | -1.14% |
| 2024-04-30 | 3.62 | 3.71 | 3.50 | 3.51 | 3.51 | qfq | 930,187,214 | 3,346,975,731 | -3.04% |
| 2024-04-29 | 3.36 | 3.62 | 3.32 | 3.62 | 3.62 | qfq | 1,142,417,981 | 4,039,492,969 | 10.03% |
| 2024-04-26 | 3.12 | 3.29 | 3.06 | 3.29 | 3.29 | qfq | 555,135,034 | 1,766,483,099 | 10.03% |
| 2024-04-25 | 3.00 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 94,719,538 | 283,742,832 | -0.66% |
| 2024-04-24 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 84,809,921 | 254,429,375 | 0.33% |
| 2024-04-23 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | qfq | 64,148,429 | 193,222,223 | -0.33% |
| 2024-04-22 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 78,916,867 | 237,965,458 | -0.33% |
| 2024-04-19 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 93,603,526 | 283,550,843 | -0.66% |
| 2024-04-18 | 3.04 | 3.11 | 3.02 | 3.04 | 3.04 | qfq | 152,466,775 | 467,552,810 | -0.33% |
| 2024-04-17 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | qfq | 133,593,937 | 403,205,434 | 3.04% |
| 2024-04-16 | 3.04 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 151,252,884 | 454,981,221 | -3.58% |
| 2024-04-15 | 3.01 | 3.12 | 2.94 | 3.07 | 3.07 | qfq | 189,508,827 | 578,044,474 | 1.66% |
| 2024-04-12 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 95,568,523 | 289,807,580 | -1.31% |
| 2024-04-11 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 97,715,143 | 300,131,304 | 0.00% |
| 2024-04-10 | 3.12 | 3.13 | 3.04 | 3.06 | 3.06 | qfq | 124,103,908 | 381,805,942 | -2.24% |
| 2024-04-09 | 3.11 | 3.14 | 3.11 | 3.13 | 3.13 | qfq | 73,798,999 | 230,530,556 | 0.64% |
| 2024-04-08 | 3.14 | 3.16 | 3.11 | 3.11 | 3.11 | qfq | 95,404,735 | 298,824,820 | -1.58% |
| 2024-04-03 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | qfq | 86,061,582 | 272,325,811 | -0.63% |
| 2024-04-02 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 112,683,651 | 358,739,536 | -0.93% |
| 2024-04-01 | 3.22 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 133,711,778 | 428,997,465 | 1.58% |
| 2024-03-29 | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | qfq | 124,834,974 | 392,092,594 | 0.96% |
| 2024-03-28 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 125,497,381 | 393,756,842 | 0.97% |
| 2024-03-27 | 3.18 | 3.19 | 3.10 | 3.10 | 3.10 | qfq | 137,194,332 | 431,608,870 | -3.13% |
| 2024-03-26 | 3.20 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 141,951,671 | 452,671,792 | 0.00% |
| 2024-03-25 | 3.31 | 3.32 | 3.19 | 3.20 | 3.20 | qfq | 226,330,703 | 736,682,905 | -4.48% |
| 2024-03-22 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 178,047,977 | 601,120,782 | -2.05% |
| 2024-03-21 | 3.41 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 211,371,604 | 727,094,727 | 0.29% |
| 2024-03-20 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 160,045,254 | 544,801,847 | 0.29% |
| 2024-03-19 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | qfq | 178,118,360 | 610,392,670 | -2.30% |
| 2024-03-18 | 3.43 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 323,576,352 | 1,120,528,798 | 2.05% |
| 2024-03-15 | 3.35 | 3.41 | 3.33 | 3.41 | 3.41 | qfq | 170,757,703 | 575,373,966 | 1.49% |
| 2024-03-14 | 3.37 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 142,385,445 | 480,932,735 | -0.59% |
| 2024-03-13 | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 148,902,265 | 504,599,805 | -1.17% |
| 2024-03-12 | 3.41 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 235,814,685 | 808,335,277 | 0.59% |
| 2024-03-11 | 3.34 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 177,044,412 | 597,184,950 | 1.80% |
| 2024-03-08 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | qfq | 116,446,933 | 388,036,816 | 0.30% |
| 2024-03-07 | 3.36 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 166,994,188 | 560,635,099 | -1.48% |
| 2024-03-06 | 3.37 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 133,987,020 | 452,790,791 | 0.30% |
| 2024-03-05 | 3.41 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 161,341,569 | 546,537,344 | -1.75% |
| 2024-03-04 | 3.45 | 3.47 | 3.40 | 3.43 | 3.43 | qfq | 173,574,251 | 594,091,928 | -1.15% |
| 2024-03-01 | 3.42 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 270,574,595 | 931,933,893 | 1.17% |
| 2024-02-29 | 3.33 | 3.43 | 3.32 | 3.43 | 3.43 | qfq | 274,041,156 | 928,420,213 | 2.08% |
| 2024-02-28 | 3.47 | 3.62 | 3.35 | 3.36 | 3.36 | qfq | 484,912,707 | 1,699,635,313 | -2.89% |
| 2024-02-27 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | qfq | 251,293,894 | 856,839,279 | 2.37% |
| 2024-02-26 | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 211,970,610 | 717,960,819 | 0.00% |
| 2024-02-23 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 242,469,381 | 815,484,974 | 0.90% |
| 2024-02-22 | 3.29 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 244,218,681 | 815,033,406 | 0.90% |
| 2024-02-21 | 3.28 | 3.45 | 3.26 | 3.32 | 3.32 | qfq | 356,752,205 | 1,198,188,811 | -0.30% |
| 2024-02-20 | 3.23 | 3.35 | 3.21 | 3.33 | 3.33 | qfq | 273,886,063 | 901,182,547 | 2.46% |
| 2024-02-19 | 3.29 | 3.31 | 3.20 | 3.25 | 3.25 | qfq | 192,731,483 | 624,691,117 | -1.22% |
| 2024-02-08 | 3.25 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 254,533,732 | 842,901,941 | 2.49% |
| 2024-02-07 | 3.16 | 3.28 | 3.15 | 3.21 | 3.21 | qfq | 256,098,931 | 823,123,581 | 1.58% |
| 2024-02-06 | 2.91 | 3.23 | 2.89 | 3.16 | 3.16 | qfq | 281,839,915 | 868,207,233 | 6.76% |
| 2024-02-05 | 3.08 | 3.10 | 2.94 | 2.96 | 2.96 | qfq | 238,892,203 | 720,590,464 | -5.13% |
| 2024-02-02 | 3.21 | 3.25 | 3.02 | 3.12 | 3.12 | qfq | 247,072,724 | 776,702,096 | -3.11% |
| 2024-02-01 | 3.21 | 3.30 | 3.18 | 3.22 | 3.22 | qfq | 169,829,662 | 549,304,164 | 0.00% |
| 2024-01-31 | 3.28 | 3.35 | 3.22 | 3.22 | 3.22 | qfq | 206,137,030 | 679,238,566 | -2.42% |
| 2024-01-30 | 3.30 | 3.39 | 3.29 | 3.30 | 3.30 | qfq | 184,603,590 | 617,573,057 | -0.60% |
| 2024-01-29 | 3.42 | 3.45 | 3.31 | 3.32 | 3.32 | qfq | 211,818,458 | 713,938,380 | -3.49% |
| 2024-01-26 | 3.45 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 276,971,289 | 956,385,360 | -1.71% |
| 2024-01-25 | 3.44 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 446,904,341 | 1,553,953,018 | 0.29% |
| 2024-01-24 | 3.28 | 3.60 | 3.21 | 3.49 | 3.49 | qfq | 501,514,585 | 1,693,180,135 | 6.73% |
| 2024-01-23 | 3.14 | 3.32 | 3.12 | 3.27 | 3.27 | qfq | 296,373,091 | 959,706,004 | 3.81% |
| 2024-01-22 | 3.31 | 3.33 | 3.11 | 3.15 | 3.15 | qfq | 216,853,566 | 701,909,487 | -5.12% |
| 2024-01-19 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 162,039,453 | 542,557,893 | -2.92% |
| 2024-01-18 | 3.38 | 3.42 | 3.31 | 3.42 | 3.42 | qfq | 229,666,366 | 772,212,043 | 0.59% |
| 2024-01-17 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 133,935,593 | 461,614,449 | -2.86% |
| 2024-01-16 | 3.47 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 183,574,893 | 637,897,866 | 0.57% |
| 2024-01-15 | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 185,495,838 | 640,941,642 | 0.58% |
| 2024-01-12 | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | qfq | 147,498,283 | 515,296,527 | -1.98% |
| 2024-01-11 | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 145,620,957 | 511,829,371 | 1.44% |
| 2024-01-10 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | qfq | 130,102,616 | 455,829,279 | -1.42% |
| 2024-01-09 | 3.57 | 3.60 | 3.50 | 3.53 | 3.53 | qfq | 172,654,982 | 611,995,804 | -1.40% |
| 2024-01-08 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | qfq | 181,469,019 | 646,051,369 | 0.28% |
| 2024-01-05 | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 133,238,226 | 477,789,962 | -0.83% |
| 2024-01-04 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 139,696,836 | 504,540,601 | -1.37% |
| 2024-01-03 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 145,614,337 | 531,456,086 | 0.27% |
| 2024-01-02 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 168,416,541 | 614,511,649 | -1.62% |
| 2023-12-29 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 267,126,011 | 987,957,912 | -0.54% |
| 2023-12-28 | 3.56 | 3.80 | 3.55 | 3.72 | 3.72 | qfq | 422,285,241 | 1,561,773,391 | 3.91% |
| 2023-12-27 | 3.52 | 3.64 | 3.49 | 3.58 | 3.58 | qfq | 268,330,690 | 958,375,158 | 1.42% |
| 2023-12-26 | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 177,774,656 | 630,271,427 | -1.40% |
| 2023-12-25 | 3.65 | 3.67 | 3.50 | 3.58 | 3.58 | qfq | 250,239,528 | 893,302,108 | -2.72% |
| 2023-12-22 | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 229,542,204 | 846,911,403 | -1.60% |
| 2023-12-21 | 3.70 | 3.79 | 3.65 | 3.74 | 3.74 | qfq | 265,753,884 | 988,818,658 | 0.00% |
| 2023-12-20 | 3.87 | 3.89 | 3.71 | 3.74 | 3.74 | qfq | 504,017,711 | 1,905,265,744 | -4.83% |
| 2023-12-19 | 3.76 | 4.07 | 3.72 | 3.93 | 3.93 | qfq | 766,346,988 | 2,991,085,556 | 3.97% |
| 2023-12-18 | 3.71 | 3.84 | 3.70 | 3.78 | 3.78 | qfq | 334,347,985 | 1,261,821,801 | 2.16% |
| 2023-12-15 | 3.69 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 156,090,732 | 576,236,889 | 0.54% |
| 2023-12-14 | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | qfq | 170,527,865 | 631,246,100 | -1.08% |
| 2023-12-13 | 3.74 | 3.77 | 3.72 | 3.72 | 3.72 | qfq | 150,194,775 | 562,073,122 | -1.06% |
| 2023-12-12 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 215,047,621 | 808,643,939 | -1.31% |
| 2023-12-11 | 3.68 | 3.82 | 3.66 | 3.81 | 3.81 | qfq | 362,655,652 | 1,358,650,692 | 3.81% |
| 2023-12-08 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 221,330,862 | 818,070,896 | -1.87% |
| 2023-12-07 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | qfq | 188,965,125 | 705,247,328 | 0.54% |
| 2023-12-06 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | qfq | 200,812,667 | 751,639,644 | -1.06% |
| 2023-12-05 | 3.77 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 207,919,730 | 784,975,611 | -0.53% |
| 2023-12-04 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | qfq | 203,295,886 | 772,368,945 | -1.31% |
| 2023-12-01 | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 209,124,432 | 797,534,425 | 0.79% |
| 2023-11-30 | 3.76 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 227,463,117 | 864,094,580 | 0.80% |
| 2023-11-29 | 3.79 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 152,344,886 | 576,686,396 | -0.79% |
| 2023-11-28 | 3.78 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 157,721,114 | 598,226,720 | 0.26% |
| 2023-11-27 | 3.79 | 3.81 | 3.74 | 3.79 | 3.79 | qfq | 227,335,435 | 857,983,915 | -1.04% |
| 2023-11-24 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 236,818,759 | 911,648,694 | -2.05% |
| 2023-11-23 | 3.86 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 246,657,070 | 957,273,809 | 0.77% |
| 2023-11-22 | 3.92 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 285,409,384 | 1,118,435,092 | -1.52% |
| 2023-11-21 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | qfq | 327,068,598 | 1,304,143,697 | -1.01% |
| 2023-11-20 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 265,008,742 | 1,050,283,384 | -0.75% |
| 2023-11-17 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | qfq | 270,798,805 | 1,078,246,336 | 0.50% |
| 2023-11-16 | 4.01 | 4.07 | 3.98 | 3.99 | 3.99 | qfq | 350,809,579 | 1,407,430,354 | -1.24% |
| 2023-11-15 | 4.13 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 455,793,836 | 1,857,694,487 | -0.74% |
| 2023-11-14 | 4.03 | 4.16 | 3.99 | 4.07 | 4.07 | qfq | 631,546,766 | 2,568,330,502 | 0.74% |
| 2023-11-13 | 4.03 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 403,425,844 | 1,618,304,494 | 0.00% |
| 2023-11-10 | 3.98 | 4.12 | 3.96 | 4.04 | 4.04 | qfq | 672,882,100 | 2,727,790,804 | 1.00% |
| 2023-11-09 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 540,498,571 | 2,163,534,141 | -0.50% |
| 2023-11-08 | 4.12 | 4.16 | 3.98 | 4.02 | 4.02 | qfq | 819,793,791 | 3,317,803,838 | -3.60% |
| 2023-11-07 | 4.03 | 4.34 | 4.00 | 4.17 | 4.17 | qfq | 1,305,592,386 | 5,455,312,957 | 3.47% |
| 2023-11-06 | 3.82 | 4.03 | 3.77 | 4.03 | 4.03 | qfq | 1,134,377,113 | 4,477,168,042 | 10.11% |
| 2023-11-03 | 3.65 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 312,625,418 | 1,145,574,108 | 0.27% |
| 2023-11-02 | 3.70 | 3.78 | 3.65 | 3.65 | 3.65 | qfq | 396,122,892 | 1,464,105,870 | -3.44% |
| 2023-11-01 | 3.84 | 3.89 | 3.76 | 3.78 | 3.78 | qfq | 434,540,758 | 1,651,564,218 | 0.53% |
| 2023-10-31 | 3.75 | 3.87 | 3.74 | 3.76 | 3.76 | qfq | 473,363,801 | 1,798,773,096 | -0.27% |
| 2023-10-30 | 3.70 | 3.79 | 3.66 | 3.77 | 3.77 | qfq | 420,754,638 | 1,576,876,843 | 1.34% |
| 2023-10-27 | 3.79 | 3.80 | 3.67 | 3.72 | 3.72 | qfq | 565,497,197 | 2,104,055,058 | -2.62% |
| 2023-10-26 | 3.82 | 3.88 | 3.78 | 3.82 | 3.82 | qfq | 636,053,944 | 2,426,783,448 | -1.80% |
| 2023-10-25 | 3.95 | 4.01 | 3.85 | 3.89 | 3.89 | qfq | 1,250,047,350 | 4,900,643,591 | 0.78% |
| 2023-10-24 | 3.52 | 3.86 | 3.52 | 3.86 | 3.86 | qfq | 1,073,611,558 | 4,069,202,410 | 9.97% |
| 2023-10-23 | 3.71 | 3.71 | 3.47 | 3.51 | 3.51 | qfq | 528,221,852 | 1,872,800,992 | -6.90% |
| 2023-10-20 | 3.77 | 3.95 | 3.71 | 3.77 | 3.77 | qfq | 698,055,259 | 2,657,960,957 | -1.31% |
| 2023-10-19 | 3.64 | 3.93 | 3.63 | 3.82 | 3.82 | qfq | 904,612,640 | 3,458,061,815 | 4.37% |
| 2023-10-18 | 3.66 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 326,888,009 | 1,203,510,523 | -1.61% |
| 2023-10-17 | 3.67 | 3.78 | 3.63 | 3.72 | 3.72 | qfq | 559,755,316 | 2,082,143,519 | 1.64% |
| 2023-10-16 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 251,082,325 | 923,022,419 | -0.54% |
| 2023-10-13 | 3.65 | 3.74 | 3.62 | 3.68 | 3.68 | qfq | 302,767,848 | 1,117,781,311 | -0.27% |
| 2023-10-12 | 3.75 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 299,847,471 | 1,109,509,761 | 0.27% |
| 2023-10-11 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 319,455,913 | 1,182,199,421 | -1.08% |
| 2023-10-10 | 3.78 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 260,150,578 | 972,487,667 | -0.80% |
| 2023-10-09 | 3.82 | 3.83 | 3.66 | 3.75 | 3.75 | qfq | 350,758,555 | 1,309,109,430 | -3.60% |
| 2023-09-28 | 3.87 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 343,572,897 | 1,327,371,965 | 0.78% |
| 2023-09-27 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | qfq | 425,730,680 | 1,643,125,152 | 0.26% |
| 2023-09-26 | 3.74 | 3.94 | 3.72 | 3.85 | 3.85 | qfq | 639,404,605 | 2,469,854,308 | 2.12% |
| 2023-09-25 | 3.92 | 3.94 | 3.74 | 3.77 | 3.77 | qfq | 724,667,932 | 2,772,901,993 | -5.75% |
| 2023-09-22 | 3.91 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 848,209,937 | 3,368,714,977 | 3.63% |
| 2023-09-21 | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | qfq | 266,595,172 | 1,031,657,586 | -0.26% |
| 2023-09-20 | 3.82 | 3.93 | 3.82 | 3.87 | 3.87 | qfq | 442,883,720 | 1,724,737,136 | 0.78% |
| 2023-09-19 | 3.87 | 3.95 | 3.83 | 3.84 | 3.84 | qfq | 356,299,826 | 1,384,253,983 | -0.78% |
| 2023-09-18 | 3.82 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 347,500,913 | 1,345,466,197 | 0.26% |
| 2023-09-15 | 3.89 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 371,082,937 | 1,431,223,194 | -0.52% |
| 2023-09-14 | 3.91 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 405,825,664 | 1,570,758,815 | -1.02% |
| 2023-09-13 | 3.92 | 3.98 | 3.87 | 3.92 | 3.92 | qfq | 361,096,596 | 1,414,323,143 | -0.76% |
| 2023-09-12 | 3.93 | 4.07 | 3.93 | 3.95 | 3.95 | qfq | 508,521,210 | 2,035,485,551 | -0.75% |
| 2023-09-11 | 3.99 | 4.03 | 3.86 | 3.98 | 3.98 | qfq | 567,934,082 | 2,248,907,726 | -0.75% |
| 2023-09-08 | 3.99 | 4.07 | 3.90 | 4.01 | 4.01 | qfq | 627,220,264 | 2,498,297,085 | -0.74% |
| 2023-09-07 | 3.96 | 4.10 | 3.92 | 4.04 | 4.04 | qfq | 873,490,145 | 3,506,981,833 | 1.76% |
| 2023-09-06 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | qfq | 591,914,219 | 2,339,356,354 | -0.50% |
| 2023-09-05 | 3.92 | 3.99 | 3.86 | 3.99 | 3.99 | qfq | 702,661,956 | 2,765,086,803 | 1.27% |
| 2023-09-04 | 3.98 | 4.00 | 3.89 | 3.94 | 3.94 | qfq | 571,546,006 | 2,248,812,248 | -0.51% |
| 2023-09-01 | 4.13 | 4.15 | 3.96 | 3.96 | 3.96 | qfq | 674,548,698 | 2,718,179,753 | -3.18% |
| 2023-08-31 | 4.23 | 4.25 | 4.07 | 4.09 | 4.09 | qfq | 727,746,667 | 3,009,187,559 | -2.85% |
| 2023-08-30 | 4.37 | 4.38 | 4.18 | 4.21 | 4.21 | qfq | 852,174,044 | 3,621,047,534 | -4.75% |
| 2023-08-29 | 4.38 | 4.46 | 4.22 | 4.42 | 4.42 | qfq | 1,233,613,771 | 5,351,601,629 | -0.90% |
| 2023-08-28 | 4.64 | 4.64 | 4.40 | 4.46 | 4.46 | qfq | 1,864,715,614 | 8,558,353,637 | 5.69% |
| 2023-08-25 | 4.21 | 4.34 | 4.17 | 4.22 | 4.22 | qfq | 801,314,765 | 3,408,581,462 | -1.40% |
| 2023-08-24 | 4.23 | 4.49 | 4.21 | 4.28 | 4.28 | qfq | 1,123,670,383 | 4,879,844,841 | 0.00% |
| 2023-08-23 | 4.58 | 4.61 | 4.24 | 4.28 | 4.28 | qfq | 1,455,275,449 | 6,373,142,739 | -9.13% |
| 2023-08-22 | 4.58 | 4.85 | 4.53 | 4.71 | 4.71 | qfq | 1,368,820,978 | 6,390,466,749 | 1.95% |
| 2023-08-21 | 4.58 | 4.70 | 4.49 | 4.62 | 4.62 | qfq | 920,116,982 | 4,223,248,243 | -0.65% |
| 2023-08-18 | 4.84 | 4.90 | 4.59 | 4.65 | 4.65 | qfq | 1,136,689,970 | 5,366,377,980 | -2.92% |
| 2023-08-17 | 4.81 | 5.05 | 4.72 | 4.79 | 4.79 | qfq | 1,440,136,757 | 7,017,846,659 | -3.43% |
| 2023-08-16 | 4.81 | 5.28 | 4.77 | 4.96 | 4.96 | qfq | 1,867,765,532 | 9,387,363,829 | 0.00% |
| 2023-08-15 | 4.50 | 5.00 | 4.47 | 4.96 | 4.96 | qfq | 1,699,546,900 | 8,160,144,389 | 3.33% |
| 2023-08-14 | 4.78 | 5.17 | 4.66 | 4.80 | 4.80 | qfq | 1,908,962,791 | 9,289,592,422 | 0.42% |
| 2023-08-11 | 4.70 | 5.02 | 4.58 | 4.78 | 4.78 | qfq | 1,909,646,924 | 9,146,310,918 | -3.04% |
| 2023-08-10 | 4.46 | 4.93 | 4.35 | 4.93 | 4.93 | qfq | 1,991,420,003 | 9,214,297,581 | 10.04% |
| 2023-08-09 | 4.54 | 4.56 | 4.42 | 4.48 | 4.48 | qfq | 1,109,057,645 | 4,972,430,143 | 0.45% |
| 2023-08-08 | 4.68 | 4.75 | 4.45 | 4.46 | 4.46 | qfq | 1,607,709,740 | 7,378,075,198 | -8.23% |
| 2023-08-07 | 4.67 | 4.87 | 4.62 | 4.86 | 4.86 | qfq | 1,582,158,785 | 7,554,752,432 | 1.04% |
| 2023-08-04 | 4.65 | 5.02 | 4.51 | 4.81 | 4.81 | qfq | 2,404,267,441 | 11,489,624,869 | 5.48% |
| 2023-08-03 | 4.53 | 4.63 | 4.20 | 4.56 | 4.56 | qfq | 1,882,986,840 | 8,322,507,825 | 2.47% |
| 2023-08-02 | 4.31 | 4.65 | 4.25 | 4.45 | 4.45 | qfq | 1,991,642,383 | 8,750,351,451 | 3.49% |
| 2023-08-01 | 4.20 | 4.40 | 4.16 | 4.30 | 4.30 | qfq | 2,178,042,415 | 9,434,020,346 | 7.50% |
| 2023-07-31 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | qfq | 75,655,172 | 302,620,688 | 9.89% |
| 2023-07-28 | 3.32 | 3.64 | 3.26 | 3.64 | 3.64 | qfq | 1,139,155,778 | 4,023,700,706 | 9.97% |
| 2023-07-27 | 3.20 | 3.35 | 3.13 | 3.31 | 3.31 | qfq | 1,196,110,831 | 3,873,242,206 | 2.80% |
| 2023-07-26 | 3.22 | 3.22 | 3.13 | 3.22 | 3.22 | qfq | 1,104,875,845 | 3,539,725,437 | 9.90% |
| 2023-07-25 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | qfq | 155,637,558 | 456,018,045 | 10.15% |
| 2023-07-24 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 54,144,518 | 144,103,154 | -1.12% |
| 2023-07-21 | 2.62 | 2.72 | 2.62 | 2.69 | 2.69 | qfq | 137,997,665 | 370,861,186 | 2.67% |
| 2023-07-20 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | qfq | 36,483,848 | 96,376,116 | -1.13% |
| 2023-07-19 | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | qfq | 28,764,379 | 75,819,098 | 0.38% |
| 2023-07-18 | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | qfq | 31,794,924 | 83,750,040 | 0.38% |
| 2023-07-17 | 2.62 | 2.63 | 2.60 | 2.63 | 2.63 | qfq | 34,587,575 | 90,640,238 | 0.38% |