RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天风证券601162.SH
最近收盘价3.782026-07-17
最近交易日2026-07-17
成交量（股）462,171,863
成交额（元）1,805,317,849
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 | 3.83 | 4.05 | 3.78 | 3.78 | 3.78 | qfq | 462,171,863 | 1,805,317,849 | -1.82% |
| 2026-07-16 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | qfq | 263,318,456 | 1,016,700,644 | -1.79% |
| 2026-07-15 | 3.79 | 3.94 | 3.75 | 3.92 | 3.92 | qfq | 378,526,627 | 1,459,688,159 | 2.08% |
| 2026-07-14 | 3.76 | 3.87 | 3.70 | 3.84 | 3.84 | qfq | 327,479,598 | 1,244,317,427 | 0.79% |
| 2026-07-13 | 3.73 | 3.89 | 3.70 | 3.81 | 3.81 | qfq | 402,651,989 | 1,535,690,738 | 2.42% |
| 2026-07-10 | 3.74 | 3.77 | 3.65 | 3.72 | 3.72 | qfq | 301,286,173 | 1,116,992,133 | -2.11% |
| 2026-07-09 | 3.75 | 3.85 | 3.70 | 3.80 | 3.80 | qfq | 440,278,457 | 1,665,272,016 | 4.40% |
| 2026-07-08 | 3.65 | 3.76 | 3.57 | 3.64 | 3.64 | qfq | 250,058,262 | 916,257,033 | -1.36% |
| 2026-07-07 | 3.62 | 3.80 | 3.54 | 3.69 | 3.69 | qfq | 363,125,594 | 1,335,917,968 | 1.65% |
| 2026-07-06 | 3.71 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 232,927,721 | 849,351,708 | -1.36% |
| 2026-07-03 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | qfq | 307,215,814 | 1,129,706,196 | -0.27% |
| 2026-07-02 | 3.76 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 567,094,003 | 2,114,514,982 | -0.54% |
| 2026-07-01 | 3.38 | 3.71 | 3.36 | 3.71 | 3.71 | qfq | 445,390,496 | 1,618,420,500 | 10.09% |
| 2026-06-30 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 152,244,735 | 511,806,820 | 0.30% |
| 2026-06-29 | 3.41 | 3.47 | 3.33 | 3.36 | 3.36 | qfq | 201,502,937 | 682,061,850 | -1.47% |
| 2026-06-26 | 3.55 | 3.66 | 3.41 | 3.41 | 3.41 | qfq | 314,313,825 | 1,103,679,389 | -5.01% |
| 2026-06-25 | 3.46 | 3.64 | 3.44 | 3.59 | 3.59 | qfq | 466,636,671 | 1,656,130,681 | 4.36% |
| 2026-06-24 | 3.52 | 3.60 | 3.41 | 3.44 | 3.44 | qfq | 434,118,916 | 1,515,609,152 | -4.44% |
| 2026-06-23 | 3.38 | 3.72 | 3.35 | 3.60 | 3.60 | qfq | 699,587,732 | 2,543,553,216 | 6.51% |
| 2026-06-22 | 3.15 | 3.38 | 3.14 | 3.38 | 3.38 | qfq | 292,229,456 | 959,743,868 | 6.62% |
| 2026-06-18 | 3.30 | 3.31 | 3.17 | 3.17 | 3.17 | qfq | 132,711,509 | 427,212,116 | -4.23% |
| 2026-06-17 | 3.34 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 132,854,152 | 442,928,627 | -0.90% |
| 2026-06-16 | 3.26 | 3.36 | 3.23 | 3.34 | 3.34 | qfq | 182,404,860 | 604,599,798 | 1.21% |
| 2026-06-15 | 3.16 | 3.44 | 3.16 | 3.30 | 3.30 | qfq | 282,873,930 | 942,690,631 | 4.43% |
| 2026-06-12 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | qfq | 178,775,569 | 557,684,299 | 3.27% |
| 2026-06-11 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | qfq | 93,286,575 | 286,996,543 | -1.92% |
| 2026-06-10 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 106,520,739 | 330,613,469 | 0.32% |
| 2026-06-09 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 95,121,147 | 294,333,206 | 0.32% |
| 2026-06-08 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | qfq | 105,662,549 | 332,204,974 | -3.13% |
| 2026-06-05 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | qfq | 81,286,512 | 261,800,138 | -0.62% |
| 2026-06-04 | 3.29 | 3.31 | 3.19 | 3.22 | 3.22 | qfq | 104,016,027 | 336,943,736 | -2.42% |
| 2026-06-03 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | qfq | 83,244,791 | 276,329,986 | -1.20% |
| 2026-06-02 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | qfq | 75,835,554 | 253,312,237 | -0.60% |
| 2026-06-01 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 72,481,492 | 242,940,301 | 0.30% |
| 2026-05-29 | 3.35 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 104,015,776 | 350,211,016 | 0.00% |
| 2026-05-28 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 101,387,619 | 339,288,492 | -1.47% |
| 2026-05-27 | 3.46 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 92,401,005 | 318,005,712 | -2.02% |
| 2026-05-26 | 3.47 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 96,435,178 | 335,551,303 | -0.29% |
| 2026-05-25 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 98,989,416 | 342,953,625 | 0.29% |
| 2026-05-22 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | qfq | 131,564,886 | 458,597,758 | -2.25% |
| 2026-05-21 | 3.56 | 3.66 | 3.55 | 3.55 | 3.55 | qfq | 168,382,972 | 608,710,236 | 0.00% |
| 2026-05-20 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | qfq | 79,823,534 | 284,244,575 | -1.39% |
| 2026-05-19 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 94,988,629 | 341,058,969 | 0.28% |
| 2026-05-18 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 82,681,446 | 297,499,472 | -0.28% |
| 2026-05-15 | 3.68 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 145,426,367 | 528,774,077 | -2.17% |
| 2026-05-14 | 3.80 | 3.81 | 3.68 | 3.68 | 3.68 | qfq | 156,220,978 | 583,252,771 | -3.16% |
| 2026-05-13 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 115,618,531 | 437,876,348 | -0.52% |
| 2026-05-12 | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 164,643,157 | 630,584,598 | -0.26% |
| 2026-05-11 | 3.77 | 3.86 | 3.74 | 3.83 | 3.83 | qfq | 207,407,277 | 789,175,631 | 1.59% |
| 2026-05-08 | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 110,927,626 | 418,652,031 | -0.53% |
| 2026-05-07 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 172,072,459 | 650,096,427 | 0.26% |
| 2026-05-06 | 3.60 | 3.90 | 3.59 | 3.78 | 3.78 | qfq | 359,337,361 | 1,355,645,472 | 5.59% |
| 2026-04-30 | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 258,023,958 | 928,366,522 | -3.50% |
| 2026-04-29 | 3.69 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 93,661,587 | 347,440,773 | 0.27% |
| 2026-04-28 | 3.70 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 122,044,875 | 455,416,563 | -0.54% |
| 2026-04-27 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | qfq | 94,715,245 | 349,767,766 | 1.09% |
| 2026-04-24 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 86,271,110 | 318,141,376 | -1.60% |
| 2026-04-23 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 94,486,761 | 354,571,363 | -1.32% |
| 2026-04-22 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | qfq | 95,522,090 | 361,611,902 | 0.53% |
| 2026-04-21 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 90,797,720 | 343,453,663 | -1.57% |
| 2026-04-20 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | qfq | 109,067,011 | 416,682,990 | 0.79% |
| 2026-04-17 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | qfq | 82,558,869 | 312,908,965 | 0.00% |
| 2026-04-16 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 137,795,632 | 522,436,497 | 1.33% |
| 2026-04-15 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 76,227,826 | 286,741,139 | -0.79% |
| 2026-04-14 | 3.79 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 101,335,437 | 381,688,175 | 0.27% |
| 2026-04-13 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | qfq | 135,766,419 | 512,013,977 | 0.53% |
| 2026-04-10 | 3.68 | 3.85 | 3.68 | 3.75 | 3.75 | qfq | 252,646,237 | 956,582,699 | 2.74% |
| 2026-04-09 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 95,171,668 | 349,579,133 | -2.41% |
| 2026-04-08 | 3.65 | 3.74 | 3.63 | 3.74 | 3.74 | qfq | 183,974,842 | 679,956,915 | 4.47% |
| 2026-04-07 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 69,317,946 | 248,791,804 | -0.56% |
| 2026-04-03 | 3.65 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 58,445,812 | 211,836,132 | -1.10% |
| 2026-04-02 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 89,363,398 | 327,980,712 | -2.41% |
| 2026-04-01 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 65,811,400 | 245,172,301 | 0.81% |
| 2026-03-31 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 76,858,369 | 287,432,299 | -1.33% |
| 2026-03-30 | 3.70 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 77,575,130 | 288,831,622 | 0.27% |
| 2026-03-27 | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | qfq | 75,779,362 | 282,453,620 | 0.81% |
| 2026-03-26 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 94,355,021 | 353,350,597 | -2.62% |
| 2026-03-25 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | qfq | 116,418,300 | 441,733,114 | 1.33% |
| 2026-03-24 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 103,446,556 | 386,590,717 | 1.62% |
| 2026-03-23 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | qfq | 153,691,792 | 577,816,094 | -4.64% |
| 2026-03-20 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | qfq | 108,338,153 | 424,552,541 | -1.52% |
| 2026-03-19 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 105,892,206 | 418,319,041 | -0.76% |
| 2026-03-18 | 4.00 | 4.01 | 3.95 | 3.97 | 3.97 | qfq | 106,541,080 | 422,756,222 | -0.75% |
| 2026-03-17 | 3.98 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 181,592,952 | 731,660,180 | 0.76% |
| 2026-03-16 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 79,009,686 | 313,160,937 | 0.25% |
| 2026-03-13 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | qfq | 106,844,892 | 425,414,466 | -1.25% |
| 2026-03-12 | 3.98 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 118,426,247 | 475,575,196 | 0.50% |
| 2026-03-11 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | qfq | 90,893,073 | 362,775,719 | 0.00% |
| 2026-03-10 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | qfq | 81,508,950 | 324,527,139 | 0.76% |
| 2026-03-09 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 97,754,409 | 385,596,152 | -0.75% |
| 2026-03-06 | 3.93 | 4.02 | 3.92 | 3.99 | 3.99 | qfq | 117,189,012 | 466,392,251 | 1.27% |
| 2026-03-05 | 3.96 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 88,543,124 | 350,103,993 | 0.25% |
| 2026-03-04 | 3.93 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 103,837,319 | 409,845,801 | -1.01% |
| 2026-03-03 | 4.04 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 170,823,090 | 685,237,002 | -1.73% |
| 2026-03-02 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 133,201,755 | 538,690,266 | -1.46% |
| 2026-02-27 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | qfq | 106,759,969 | 435,836,324 | 0.74% |
| 2026-02-26 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 110,239,162 | 448,277,388 | -0.97% |
| 2026-02-25 | 3.99 | 4.19 | 3.98 | 4.11 | 4.11 | qfq | 203,345,864 | 836,559,378 | 2.75% |
| 2026-02-24 | 4.00 | 4.04 | 3.91 | 4.00 | 4.00 | qfq | 205,869,859 | 819,497,488 | -1.96% |
| 2026-02-13 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | qfq | 114,843,833 | 472,525,373 | -0.97% |
| 2026-02-12 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | qfq | 82,408,533 | 340,424,048 | -0.72% |
| 2026-02-11 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | qfq | 84,708,157 | 352,639,469 | -0.24% |
| 2026-02-10 | 4.17 | 4.18 | 4.16 | 4.16 | 4.16 | qfq | 72,725,523 | 303,093,746 | -0.48% |
| 2026-02-09 | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | qfq | 109,893,553 | 458,664,157 | 0.97% |
| 2026-02-06 | 4.14 | 4.17 | 4.12 | 4.14 | 4.14 | qfq | 101,488,964 | 420,693,622 | -0.48% |
| 2026-02-05 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 144,552,674 | 601,092,082 | 0.00% |
| 2026-02-04 | 4.11 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 150,479,669 | 621,667,412 | 0.97% |
| 2026-02-03 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | qfq | 109,500,277 | 449,364,294 | 0.73% |
| 2026-02-02 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | qfq | 145,691,792 | 602,897,110 | -0.97% |
| 2026-01-30 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 221,124,091 | 916,474,571 | -2.13% |
| 2026-01-29 | 4.18 | 4.24 | 4.15 | 4.22 | 4.22 | qfq | 203,289,075 | 852,660,422 | 0.72% |
| 2026-01-28 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | qfq | 155,228,355 | 652,985,302 | -0.24% |
| 2026-01-27 | 4.24 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 209,774,190 | 876,969,291 | -1.18% |
| 2026-01-26 | 4.26 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 269,524,145 | 1,150,807,001 | -0.23% |
| 2026-01-23 | 4.22 | 4.27 | 4.21 | 4.26 | 4.26 | qfq | 171,088,784 | 726,781,703 | 0.95% |
| 2026-01-22 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | qfq | 120,014,402 | 506,555,459 | 0.24% |
| 2026-01-21 | 4.20 | 4.23 | 4.19 | 4.21 | 4.21 | qfq | 112,947,344 | 475,593,762 | 0.00% |
| 2026-01-20 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 148,601,808 | 625,865,130 | -0.47% |
| 2026-01-19 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | qfq | 130,677,117 | 551,594,610 | 0.00% |
| 2026-01-16 | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | qfq | 208,446,215 | 886,560,746 | -1.17% |
| 2026-01-15 | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | qfq | 291,099,730 | 1,254,396,979 | -2.73% |
| 2026-01-14 | 4.36 | 4.52 | 4.35 | 4.40 | 4.40 | qfq | 420,213,202 | 1,867,065,477 | 0.46% |
| 2026-01-13 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | qfq | 316,943,482 | 1,403,728,274 | -1.79% |
| 2026-01-12 | 4.27 | 4.52 | 4.27 | 4.46 | 4.46 | qfq | 498,710,184 | 2,200,282,195 | 3.96% |
| 2026-01-09 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | qfq | 202,958,679 | 869,831,385 | 0.70% |
| 2026-01-08 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 198,357,996 | 847,687,187 | -1.39% |
| 2026-01-07 | 4.40 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 274,830,679 | 1,198,273,264 | -1.59% |
| 2026-01-06 | 4.20 | 4.43 | 4.19 | 4.39 | 4.39 | qfq | 484,564,116 | 2,106,365,346 | 4.28% |
| 2026-01-05 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | qfq | 159,686,261 | 668,680,779 | 1.20% |
| 2025-12-31 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | qfq | 124,918,206 | 522,727,962 | -1.19% |
| 2025-12-30 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 118,940,801 | 501,340,112 | -0.47% |
| 2025-12-29 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | qfq | 109,910,833 | 465,315,542 | -0.47% |
| 2025-12-26 | 4.23 | 4.31 | 4.22 | 4.25 | 4.25 | qfq | 183,885,649 | 785,703,430 | 0.24% |
| 2025-12-25 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | qfq | 120,745,634 | 511,439,376 | 0.24% |
| 2025-12-24 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 144,642,250 | 609,066,693 | 1.44% |
| 2025-12-23 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | qfq | 115,013,262 | 480,981,763 | -0.95% |
| 2025-12-22 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | qfq | 138,910,162 | 584,987,526 | 0.00% |
| 2025-12-19 | 4.12 | 4.29 | 4.11 | 4.21 | 4.21 | qfq | 258,698,059 | 1,089,070,376 | 2.43% |
| 2025-12-18 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | qfq | 128,908,034 | 534,065,666 | -0.96% |
| 2025-12-17 | 4.11 | 4.19 | 4.05 | 4.15 | 4.15 | qfq | 184,869,168 | 761,211,656 | 0.73% |
| 2025-12-16 | 4.16 | 4.18 | 4.09 | 4.12 | 4.12 | qfq | 149,504,416 | 616,403,866 | -1.20% |
| 2025-12-15 | 4.20 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 136,180,573 | 570,771,111 | -1.42% |
| 2025-12-12 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | qfq | 121,233,015 | 512,979,012 | 0.24% |
| 2025-12-11 | 4.32 | 4.33 | 4.22 | 4.22 | 4.22 | qfq | 128,614,721 | 547,773,305 | -2.09% |
| 2025-12-10 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 156,394,468 | 670,572,258 | 0.47% |
| 2025-12-09 | 4.35 | 4.36 | 4.29 | 4.29 | 4.29 | qfq | 164,353,346 | 709,552,770 | -2.05% |
| 2025-12-08 | 4.38 | 4.45 | 4.35 | 4.38 | 4.38 | qfq | 342,351,874 | 1,509,725,847 | 1.39% |
| 2025-12-05 | 4.23 | 4.38 | 4.21 | 4.32 | 4.32 | qfq | 298,676,315 | 1,283,362,738 | 1.65% |
| 2025-12-04 | 4.23 | 4.30 | 4.16 | 4.25 | 4.25 | qfq | 250,515,544 | 1,060,918,393 | 0.24% |
| 2025-12-03 | 4.40 | 4.41 | 4.23 | 4.24 | 4.24 | qfq | 321,113,677 | 1,376,066,110 | -3.20% |
| 2025-12-02 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | qfq | 281,852,787 | 1,239,485,668 | -1.79% |
| 2025-12-01 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | qfq | 657,233,299 | 2,934,670,165 | -7.66% |
| 2025-11-28 | 4.81 | 4.84 | 4.78 | 4.83 | 4.83 | qfq | 98,434,387 | 474,062,894 | 0.42% |
| 2025-11-27 | 4.81 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 84,317,918 | 406,837,307 | 0.00% |
| 2025-11-26 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | qfq | 82,213,010 | 397,006,566 | -0.41% |
| 2025-11-25 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | qfq | 111,903,648 | 541,849,381 | 0.00% |
| 2025-11-24 | 4.82 | 4.85 | 4.76 | 4.83 | 4.83 | qfq | 114,151,198 | 549,132,498 | 0.63% |
| 2025-11-21 | 4.96 | 4.99 | 4.80 | 4.80 | 4.80 | qfq | 197,193,239 | 962,599,822 | -4.00% |
| 2025-11-20 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | qfq | 149,140,492 | 754,472,597 | 0.20% |
| 2025-11-19 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 123,226,951 | 617,978,832 | -1.19% |
| 2025-11-18 | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | qfq | 107,674,578 | 544,550,552 | -0.59% |
| 2025-11-17 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | qfq | 127,745,037 | 645,991,515 | 0.20% |
| 2025-11-14 | 5.07 | 5.12 | 5.07 | 5.07 | 5.07 | qfq | 107,383,694 | 546,583,029 | -0.98% |
| 2025-11-13 | 5.07 | 5.13 | 5.06 | 5.12 | 5.12 | qfq | 124,564,099 | 634,577,326 | 1.19% |
| 2025-11-12 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 145,961,576 | 742,155,230 | -1.17% |
| 2025-11-11 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | qfq | 130,470,298 | 670,045,988 | -0.97% |
| 2025-11-10 | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | qfq | 148,855,022 | 766,968,106 | 0.39% |
| 2025-11-07 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | qfq | 158,192,683 | 816,786,505 | -0.96% |
| 2025-11-06 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | qfq | 164,923,774 | 857,883,048 | 0.39% |
| 2025-11-05 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | qfq | 115,640,971 | 600,070,713 | -0.19% |
| 2025-11-04 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | qfq | 137,157,983 | 713,192,535 | -0.95% |
| 2025-11-03 | 5.23 | 5.24 | 5.18 | 5.24 | 5.24 | qfq | 147,517,962 | 767,688,036 | 0.00% |
| 2025-10-31 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | qfq | 166,990,491 | 877,671,954 | -0.19% |
| 2025-10-30 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | qfq | 253,636,663 | 1,341,222,800 | -2.23% |
| 2025-10-29 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | qfq | 352,754,438 | 1,879,995,266 | 1.51% |
| 2025-10-28 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | qfq | 287,973,678 | 1,526,997,992 | 0.19% |
| 2025-10-27 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 302,981,940 | 1,599,655,448 | 0.57% |
| 2025-10-24 | 5.21 | 5.25 | 5.18 | 5.25 | 5.25 | qfq | 270,195,706 | 1,409,278,993 | 0.96% |
| 2025-10-23 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | qfq | 249,139,789 | 1,285,292,095 | 0.58% |
| 2025-10-22 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 543,947,687 | 2,827,541,359 | -3.90% |
| 2025-10-21 | 5.16 | 5.60 | 5.16 | 5.38 | 5.38 | qfq | 926,380,136 | 5,017,361,251 | 5.70% |
| 2025-10-20 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | qfq | 125,973,614 | 642,889,697 | 0.00% |
| 2025-10-17 | 5.18 | 5.22 | 5.07 | 5.09 | 5.09 | qfq | 187,984,863 | 970,631,934 | -1.74% |
| 2025-10-16 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 155,914,687 | 811,390,190 | -1.33% |
| 2025-10-15 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 166,042,449 | 866,312,712 | 0.77% |
| 2025-10-14 | 5.29 | 5.34 | 5.21 | 5.21 | 5.21 | qfq | 201,452,719 | 1,061,650,080 | -1.14% |
| 2025-10-13 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | qfq | 205,018,167 | 1,074,142,413 | -0.75% |
| 2025-10-10 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | qfq | 241,109,866 | 1,289,357,216 | -0.38% |
| 2025-10-09 | 5.32 | 5.35 | 5.25 | 5.33 | 5.33 | qfq | 275,659,111 | 1,462,327,450 | 0.38% |
| 2025-09-30 | 5.38 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 302,807,497 | 1,615,704,244 | -1.85% |
| 2025-09-29 | 5.17 | 5.57 | 5.14 | 5.41 | 5.41 | qfq | 550,301,451 | 2,952,801,775 | 4.44% |
| 2025-09-26 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | qfq | 187,765,648 | 983,389,284 | -1.71% |
| 2025-09-25 | 5.29 | 5.34 | 5.27 | 5.27 | 5.27 | qfq | 193,870,926 | 1,028,223,633 | -0.75% |
| 2025-09-24 | 5.29 | 5.37 | 5.22 | 5.31 | 5.31 | qfq | 330,711,492 | 1,749,769,834 | 0.00% |
| 2025-09-23 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | qfq | 328,873,674 | 1,751,353,965 | -2.57% |
| 2025-09-22 | 5.41 | 5.45 | 5.35 | 5.45 | 5.45 | qfq | 248,295,457 | 1,343,229,956 | 0.37% |
| 2025-09-19 | 5.58 | 5.68 | 5.43 | 5.43 | 5.43 | qfq | 437,564,706 | 2,417,844,499 | -4.06% |
| 2025-09-18 | 5.63 | 5.88 | 5.55 | 5.66 | 5.66 | qfq | 771,849,713 | 4,370,309,421 | -0.53% |
| 2025-09-17 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | qfq | 481,039,963 | 2,718,556,738 | 1.61% |
| 2025-09-16 | 5.55 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 365,116,024 | 2,038,203,949 | 1.08% |
| 2025-09-15 | 5.53 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 227,145,947 | 1,261,296,161 | 0.00% |
| 2025-09-12 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | qfq | 364,073,784 | 2,026,512,358 | -1.60% |
| 2025-09-11 | 5.46 | 5.66 | 5.43 | 5.63 | 5.63 | qfq | 496,462,848 | 2,762,141,293 | 2.74% |
| 2025-09-10 | 5.50 | 5.54 | 5.47 | 5.48 | 5.48 | qfq | 227,380,003 | 1,249,426,680 | -0.36% |
| 2025-09-09 | 5.46 | 5.54 | 5.44 | 5.50 | 5.50 | qfq | 366,429,351 | 2,012,916,064 | 0.18% |
| 2025-09-08 | 5.48 | 5.51 | 5.42 | 5.49 | 5.49 | qfq | 294,497,031 | 1,610,134,948 | -0.36% |
| 2025-09-05 | 5.52 | 5.53 | 5.38 | 5.51 | 5.51 | qfq | 393,954,243 | 2,149,285,777 | 0.36% |
| 2025-09-04 | 5.39 | 5.58 | 5.37 | 5.49 | 5.49 | qfq | 546,818,908 | 2,990,773,748 | 1.48% |
| 2025-09-03 | 5.70 | 5.73 | 5.34 | 5.41 | 5.41 | qfq | 548,603,942 | 3,050,736,205 | -4.75% |
| 2025-09-02 | 5.80 | 5.80 | 5.63 | 5.68 | 5.68 | qfq | 534,608,009 | 3,043,808,761 | -2.07% |
| 2025-09-01 | 5.85 | 5.89 | 5.75 | 5.80 | 5.80 | qfq | 473,499,419 | 2,740,121,290 | -0.68% |
| 2025-08-29 | 5.95 | 6.00 | 5.81 | 5.84 | 5.84 | qfq | 701,489,885 | 4,126,157,871 | -1.68% |
| 2025-08-28 | 5.75 | 5.94 | 5.66 | 5.94 | 5.94 | qfq | 981,378,354 | 5,713,288,085 | 2.24% |
| 2025-08-27 | 5.85 | 6.12 | 5.78 | 5.81 | 5.81 | qfq | 1,176,038,477 | 7,042,176,610 | -0.85% |
| 2025-08-26 | 5.79 | 6.12 | 5.74 | 5.86 | 5.86 | qfq | 1,068,223,535 | 6,344,128,957 | 0.86% |
| 2025-08-25 | 5.77 | 5.88 | 5.71 | 5.81 | 5.81 | qfq | 1,015,196,236 | 5,865,938,395 | 1.75% |
| 2025-08-22 | 5.54 | 5.75 | 5.53 | 5.71 | 5.71 | qfq | 842,324,396 | 4,770,856,525 | 1.78% |
| 2025-08-21 | 5.75 | 5.79 | 5.55 | 5.61 | 5.61 | qfq | 745,277,073 | 4,219,948,051 | -0.36% |
| 2025-08-20 | 5.60 | 5.73 | 5.53 | 5.63 | 5.63 | qfq | 804,820,912 | 4,520,685,218 | 0.00% |
| 2025-08-19 | 5.70 | 5.88 | 5.60 | 5.63 | 5.63 | qfq | 1,128,352,750 | 6,438,653,866 | -2.93% |
| 2025-08-18 | 5.76 | 5.98 | 5.52 | 5.80 | 5.80 | qfq | 1,888,988,732 | 10,836,929,081 | 4.69% |
| 2025-08-15 | 5.02 | 5.54 | 5.00 | 5.54 | 5.54 | qfq | 1,428,935,884 | 7,680,794,222 | 9.92% |
| 2025-08-14 | 5.12 | 5.22 | 5.02 | 5.04 | 5.04 | qfq | 696,411,628 | 3,559,948,564 | -1.95% |
| 2025-08-13 | 5.03 | 5.19 | 4.98 | 5.14 | 5.14 | qfq | 869,008,433 | 4,434,246,413 | 2.59% |
| 2025-08-12 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | qfq | 377,955,309 | 1,888,020,181 | 0.20% |
| 2025-08-11 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | qfq | 482,135,344 | 2,406,282,111 | 1.83% |
| 2025-08-08 | 4.96 | 4.97 | 4.91 | 4.91 | 4.91 | qfq | 319,028,654 | 1,572,880,609 | -1.41% |
| 2025-08-07 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | qfq | 375,359,247 | 1,871,868,116 | -0.20% |
| 2025-08-06 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | qfq | 379,853,974 | 1,888,576,123 | -0.20% |
| 2025-08-05 | 4.93 | 5.04 | 4.92 | 5.00 | 5.00 | qfq | 469,916,323 | 2,338,332,936 | 1.83% |
| 2025-08-04 | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | qfq | 474,250,254 | 2,329,360,257 | -1.41% |
| 2025-08-01 | 5.30 | 5.34 | 4.98 | 4.98 | 4.98 | qfq | 1,045,954,297 | 5,326,296,489 | -6.39% |
| 2025-07-31 | 5.10 | 5.47 | 5.10 | 5.32 | 5.32 | qfq | 1,365,919,760 | 7,299,534,306 | 2.70% |
| 2025-07-30 | 5.14 | 5.38 | 5.05 | 5.18 | 5.18 | qfq | 1,045,864,173 | 5,461,685,314 | 0.00% |
| 2025-07-29 | 4.95 | 5.23 | 4.88 | 5.18 | 5.18 | qfq | 1,059,529,380 | 5,389,586,565 | 4.02% |
| 2025-07-28 | 4.94 | 5.06 | 4.91 | 4.98 | 4.98 | qfq | 466,438,083 | 2,326,197,006 | 0.00% |
| 2025-07-25 | 5.03 | 5.09 | 4.94 | 4.98 | 4.98 | qfq | 648,397,162 | 3,245,536,118 | -0.40% |
| 2025-07-24 | 4.86 | 5.02 | 4.85 | 5.00 | 5.00 | qfq | 763,729,498 | 3,797,116,494 | 2.04% |
| 2025-07-23 | 4.86 | 5.05 | 4.84 | 4.90 | 4.90 | qfq | 895,330,616 | 4,416,166,943 | 0.82% |
| 2025-07-22 | 4.84 | 4.88 | 4.73 | 4.86 | 4.86 | qfq | 531,255,607 | 2,560,568,692 | 0.21% |
| 2025-07-21 | 4.81 | 4.87 | 4.78 | 4.85 | 4.85 | qfq | 368,246,059 | 1,781,130,624 | 0.62% |
| 2025-07-18 | 4.85 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 293,382,660 | 1,414,556,389 | -0.41% |
| 2025-07-17 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | qfq | 333,487,603 | 1,605,999,781 | 0.41% |
| 2025-07-16 | 4.81 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 334,595,369 | 1,608,542,480 | -0.21% |
| 2025-07-15 | 4.89 | 4.91 | 4.79 | 4.83 | 4.83 | qfq | 476,879,723 | 2,314,245,440 | -1.02% |
| 2025-07-14 | 5.04 | 5.04 | 4.86 | 4.88 | 4.88 | qfq | 721,029,132 | 3,546,391,381 | -3.56% |
| 2025-07-11 | 4.93 | 5.27 | 4.87 | 5.06 | 5.06 | qfq | 1,403,087,614 | 7,122,040,934 | 2.22% |
| 2025-07-10 | 4.89 | 5.02 | 4.81 | 4.95 | 4.95 | qfq | 826,430,111 | 4,054,542,972 | 1.23% |
| 2025-07-09 | 4.98 | 5.04 | 4.86 | 4.89 | 4.89 | qfq | 883,206,786 | 4,349,678,180 | -2.00% |
| 2025-07-08 | 4.83 | 5.05 | 4.81 | 4.99 | 4.99 | qfq | 1,106,854,989 | 5,474,287,206 | 2.67% |
| 2025-07-07 | 4.80 | 4.95 | 4.76 | 4.86 | 4.86 | qfq | 866,587,150 | 4,216,629,883 | 1.25% |
| 2025-07-04 | 4.68 | 5.02 | 4.61 | 4.80 | 4.80 | qfq | 1,331,028,064 | 6,428,632,110 | 2.78% |
| 2025-07-03 | 4.68 | 4.72 | 4.63 | 4.67 | 4.67 | qfq | 553,347,098 | 2,587,530,679 | 0.21% |
| 2025-07-02 | 4.77 | 4.82 | 4.63 | 4.66 | 4.66 | qfq | 779,246,978 | 3,658,731,155 | -2.92% |
| 2025-07-01 | 4.91 | 5.05 | 4.76 | 4.80 | 4.80 | qfq | 1,120,807,971 | 5,445,555,598 | -2.64% |
| 2025-06-30 | 4.90 | 5.04 | 4.82 | 4.93 | 4.93 | qfq | 1,585,650,030 | 7,822,888,219 | -2.57% |
| 2025-06-27 | 4.76 | 5.16 | 4.69 | 5.06 | 5.06 | qfq | 2,295,140,327 | 11,599,162,463 | 7.89% |
| 2025-06-26 | 4.70 | 4.95 | 4.59 | 4.69 | 4.69 | qfq | 1,931,209,533 | 9,184,226,402 | 4.22% |
| 2025-06-25 | 4.10 | 4.50 | 4.09 | 4.50 | 4.50 | qfq | 1,041,974,950 | 4,529,019,077 | 10.02% |
| 2025-06-24 | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | qfq | 297,166,648 | 1,209,966,703 | 3.28% |
| 2025-06-23 | 3.90 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 118,176,101 | 466,736,102 | 0.76% |
| 2025-06-20 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 109,960,312 | 433,882,124 | -0.76% |
| 2025-06-19 | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 184,044,677 | 734,826,658 | -2.46% |
| 2025-06-18 | 4.10 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 166,506,849 | 675,862,041 | -1.22% |
| 2025-06-17 | 4.12 | 4.13 | 4.08 | 4.11 | 4.11 | qfq | 154,580,147 | 633,214,530 | 0.00% |
| 2025-06-16 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 194,860,802 | 799,267,750 | 0.24% |
| 2025-06-13 | 4.10 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 333,851,413 | 1,369,439,206 | -0.97% |
| 2025-06-12 | 4.03 | 4.30 | 4.02 | 4.14 | 4.14 | qfq | 620,867,327 | 2,589,401,441 | 2.22% |
| 2025-06-11 | 3.98 | 4.10 | 3.97 | 4.05 | 4.05 | qfq | 258,309,646 | 1,048,270,988 | 1.76% |
| 2025-06-10 | 4.03 | 4.04 | 3.94 | 3.98 | 3.98 | qfq | 158,677,277 | 634,005,590 | -1.73% |
| 2025-06-09 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 208,834,090 | 844,635,937 | 1.76% |
| 2025-06-06 | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 103,842,304 | 413,974,067 | -1.00% |
| 2025-06-05 | 3.99 | 4.03 | 3.97 | 4.02 | 4.02 | qfq | 159,812,830 | 638,514,177 | 0.75% |
| 2025-06-04 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 161,444,706 | 642,230,133 | 1.53% |
| 2025-06-03 | 3.88 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 111,906,884 | 439,796,146 | 0.77% |
| 2025-05-30 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | qfq | 94,321,567 | 368,300,667 | -1.02% |
| 2025-05-29 | 3.89 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 126,805,936 | 498,352,080 | 1.55% |
| 2025-05-28 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | qfq | 69,478,409 | 270,665,129 | -0.77% |
| 2025-05-27 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | qfq | 79,694,051 | 311,301,403 | -0.26% |
| 2025-05-26 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | qfq | 91,982,248 | 358,923,440 | 0.51% |
| 2025-05-23 | 3.97 | 3.99 | 3.90 | 3.90 | 3.90 | qfq | 133,274,480 | 526,154,899 | -1.76% |
| 2025-05-22 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 117,964,020 | 469,878,190 | -1.00% |
| 2025-05-21 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | qfq | 99,776,213 | 401,276,927 | -0.74% |
| 2025-05-20 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 119,163,938 | 480,416,403 | 0.25% |
| 2025-05-19 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | qfq | 110,467,805 | 444,067,687 | 0.25% |
| 2025-05-16 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | qfq | 145,257,385 | 584,860,215 | -0.99% |
| 2025-05-15 | 4.12 | 4.16 | 4.05 | 4.06 | 4.06 | qfq | 234,229,718 | 959,729,304 | -2.64% |
| 2025-05-14 | 4.04 | 4.28 | 4.02 | 4.17 | 4.17 | qfq | 494,606,422 | 2,051,680,931 | 3.22% |
| 2025-05-13 | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 183,135,774 | 746,259,451 | -1.46% |
| 2025-05-12 | 4.02 | 4.12 | 3.99 | 4.10 | 4.10 | qfq | 253,671,250 | 1,028,250,937 | 3.02% |
| 2025-05-09 | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 146,286,055 | 583,963,296 | -1.97% |
| 2025-05-08 | 4.03 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 177,645,024 | 720,482,353 | 0.00% |
| 2025-05-07 | 4.24 | 4.29 | 4.03 | 4.06 | 4.06 | qfq | 390,197,222 | 1,617,324,956 | 0.25% |
| 2025-05-06 | 3.95 | 4.06 | 3.92 | 4.05 | 4.05 | qfq | 273,187,960 | 1,097,615,584 | 3.58% |
| 2025-04-30 | 3.90 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 142,635,010 | 559,081,832 | 1.03% |
| 2025-04-29 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | qfq | 109,873,347 | 425,840,058 | -0.26% |
| 2025-04-28 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | qfq | 150,081,077 | 585,599,621 | -2.27% |
| 2025-04-25 | 3.95 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 192,771,816 | 768,815,239 | 0.51% |
| 2025-04-24 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 162,670,877 | 645,217,458 | -1.00% |
| 2025-04-23 | 4.03 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 183,608,673 | 734,004,049 | -0.75% |
| 2025-04-22 | 4.05 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 191,000,948 | 768,297,082 | -0.74% |
| 2025-04-21 | 3.97 | 4.08 | 3.96 | 4.05 | 4.05 | qfq | 301,209,458 | 1,215,395,664 | -0.25% |
| 2025-04-18 | 3.81 | 4.18 | 3.81 | 4.06 | 4.06 | qfq | 533,394,627 | 2,139,025,005 | 6.01% |
| 2025-04-17 | 3.79 | 3.93 | 3.79 | 3.83 | 3.83 | qfq | 173,925,638 | 671,046,279 | 0.79% |
| 2025-04-16 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 140,960,984 | 536,063,292 | -1.81% |
| 2025-04-15 | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 123,803,904 | 479,548,093 | -1.02% |
| 2025-04-14 | 3.90 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 188,862,635 | 739,556,591 | 0.77% |
| 2025-04-11 | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 196,671,046 | 762,090,991 | 0.78% |
| 2025-04-10 | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | qfq | 255,163,700 | 995,025,501 | 0.26% |
| 2025-04-09 | 3.69 | 3.89 | 3.57 | 3.84 | 3.84 | qfq | 317,279,334 | 1,191,420,785 | 2.40% |
| 2025-04-08 | 3.77 | 3.86 | 3.67 | 3.75 | 3.75 | qfq | 249,334,644 | 938,385,608 | -0.53% |
| 2025-04-07 | 3.88 | 4.05 | 3.77 | 3.77 | 3.77 | qfq | 247,592,531 | 953,546,285 | -10.02% |
| 2025-04-03 | 4.16 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 124,344,101 | 523,225,742 | 0.00% |
| 2025-04-02 | 4.19 | 4.23 | 4.19 | 4.19 | 4.19 | qfq | 92,847,697 | 390,532,751 | -0.24% |
| 2025-04-01 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | qfq | 116,561,468 | 491,501,373 | -0.47% |
| 2025-03-31 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 133,744,050 | 567,388,388 | -0.94% |
| 2025-03-28 | 4.27 | 4.29 | 4.24 | 4.26 | 4.26 | qfq | 127,870,274 | 545,656,235 | -0.23% |
| 2025-03-27 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 125,054,070 | 534,410,985 | -0.23% |
| 2025-03-26 | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | qfq | 104,739,541 | 449,471,174 | 0.00% |
| 2025-03-25 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 114,474,366 | 490,975,144 | -0.70% |
| 2025-03-24 | 4.37 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 172,952,146 | 745,001,826 | -1.37% |
| 2025-03-21 | 4.44 | 4.47 | 4.36 | 4.37 | 4.37 | qfq | 200,672,194 | 883,753,047 | -1.80% |
| 2025-03-20 | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 144,600,842 | 645,903,107 | -0.22% |
| 2025-03-19 | 4.47 | 4.51 | 4.45 | 4.46 | 4.46 | qfq | 178,101,462 | 796,258,694 | -0.67% |
| 2025-03-18 | 4.52 | 4.54 | 4.47 | 4.49 | 4.49 | qfq | 182,863,390 | 821,511,379 | -0.44% |
| 2025-03-17 | 4.53 | 4.55 | 4.50 | 4.51 | 4.51 | qfq | 254,272,689 | 1,148,046,074 | -1.10% |
| 2025-03-14 | 4.45 | 4.65 | 4.42 | 4.56 | 4.56 | qfq | 522,163,737 | 2,372,397,845 | 2.93% |
| 2025-03-13 | 4.46 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 222,401,130 | 986,646,009 | -1.34% |
| 2025-03-12 | 4.50 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 285,445,286 | 1,289,337,991 | 0.45% |
| 2025-03-11 | 4.40 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 181,040,094 | 806,312,387 | 0.45% |
| 2025-03-10 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | qfq | 172,999,783 | 770,120,503 | -0.89% |
| 2025-03-07 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | qfq | 280,373,778 | 1,268,140,943 | -2.39% |
| 2025-03-06 | 4.51 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 446,020,602 | 2,047,658,050 | 2.68% |
| 2025-03-05 | 4.48 | 4.52 | 4.43 | 4.48 | 4.48 | qfq | 278,573,970 | 1,244,811,054 | -0.44% |
| 2025-03-04 | 4.36 | 4.59 | 4.35 | 4.50 | 4.50 | qfq | 369,641,251 | 1,658,443,646 | 2.27% |
| 2025-03-03 | 4.55 | 4.58 | 4.35 | 4.40 | 4.40 | qfq | 393,647,500 | 1,746,742,864 | -2.87% |
| 2025-02-28 | 4.67 | 4.78 | 4.50 | 4.53 | 4.53 | qfq | 438,518,585 | 2,056,576,678 | -4.03% |
| 2025-02-27 | 4.74 | 4.78 | 4.64 | 4.72 | 4.72 | qfq | 468,993,125 | 2,205,231,568 | -1.67% |
| 2025-02-26 | 4.69 | 4.80 | 4.63 | 4.80 | 4.80 | qfq | 510,088,789 | 2,402,659,896 | 3.00% |
| 2025-02-25 | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 317,238,499 | 1,482,429,542 | -1.48% |
| 2025-02-24 | 4.76 | 4.85 | 4.70 | 4.73 | 4.73 | qfq | 469,252,269 | 2,233,588,228 | -1.66% |
| 2025-02-21 | 4.72 | 4.85 | 4.64 | 4.81 | 4.81 | qfq | 684,032,588 | 3,261,147,293 | 2.12% |
| 2025-02-20 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 352,193,024 | 1,655,924,121 | -0.63% |
| 2025-02-19 | 4.66 | 4.78 | 4.65 | 4.74 | 4.74 | qfq | 541,640,773 | 2,553,333,567 | 1.07% |
| 2025-02-18 | 4.71 | 4.90 | 4.62 | 4.69 | 4.69 | qfq | 726,472,827 | 3,444,660,334 | -1.88% |
| 2025-02-17 | 4.93 | 4.95 | 4.73 | 4.78 | 4.78 | qfq | 676,292,521 | 3,255,191,190 | -1.24% |
| 2025-02-14 | 4.83 | 4.91 | 4.75 | 4.84 | 4.84 | qfq | 982,957,174 | 4,742,092,528 | -3.39% |
| 2025-02-13 | 4.80 | 5.25 | 4.72 | 5.01 | 5.01 | qfq | 1,821,917,770 | 9,051,594,057 | 5.03% |
| 2025-02-12 | 4.33 | 4.77 | 4.32 | 4.77 | 4.77 | qfq | 639,190,598 | 2,891,381,452 | 9.91% |
| 2025-02-11 | 4.40 | 4.41 | 4.29 | 4.34 | 4.34 | qfq | 249,797,317 | 1,081,810,066 | -1.36% |
| 2025-02-10 | 4.37 | 4.43 | 4.34 | 4.40 | 4.40 | qfq | 311,227,322 | 1,364,192,831 | 0.92% |
| 2025-02-07 | 4.23 | 4.46 | 4.22 | 4.36 | 4.36 | qfq | 528,601,491 | 2,297,213,702 | 3.07% |
| 2025-02-06 | 4.12 | 4.24 | 4.09 | 4.23 | 4.23 | qfq | 288,234,018 | 1,205,915,991 | 2.42% |
| 2025-02-05 | 4.12 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 219,678,530 | 906,487,164 | 0.98% |
| 2025-01-27 | 4.27 | 4.29 | 4.09 | 4.09 | 4.09 | qfq | 289,322,796 | 1,205,001,991 | -4.22% |
| 2025-01-24 | 4.23 | 4.32 | 4.21 | 4.27 | 4.27 | qfq | 330,357,402 | 1,411,701,321 | 0.23% |
| 2025-01-23 | 4.31 | 4.53 | 4.25 | 4.26 | 4.26 | qfq | 656,473,979 | 2,867,964,019 | 1.43% |
| 2025-01-22 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 187,069,589 | 787,814,904 | -0.71% |
| 2025-01-21 | 4.27 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 193,680,294 | 818,038,531 | 0.00% |
| 2025-01-20 | 4.28 | 4.30 | 4.22 | 4.23 | 4.23 | qfq | 225,469,708 | 959,041,807 | -0.24% |
| 2025-01-17 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | qfq | 259,019,712 | 1,102,419,508 | 0.00% |
| 2025-01-16 | 4.27 | 4.35 | 4.19 | 4.24 | 4.24 | qfq | 288,231,826 | 1,228,034,069 | 0.00% |
| 2025-01-15 | 4.28 | 4.33 | 4.22 | 4.24 | 4.24 | qfq | 288,814,467 | 1,228,290,117 | -2.08% |
| 2025-01-14 | 4.10 | 4.35 | 4.09 | 4.33 | 4.33 | qfq | 511,969,001 | 2,176,332,701 | 5.87% |
| 2025-01-13 | 4.00 | 4.12 | 3.99 | 4.09 | 4.09 | qfq | 203,513,225 | 827,586,254 | 0.49% |
| 2025-01-10 | 4.19 | 4.24 | 4.07 | 4.07 | 4.07 | qfq | 267,698,925 | 1,111,162,260 | -2.86% |
| 2025-01-09 | 4.13 | 4.35 | 4.12 | 4.19 | 4.19 | qfq | 437,524,658 | 1,856,518,764 | 1.21% |
| 2025-01-08 | 4.12 | 4.20 | 4.00 | 4.14 | 4.14 | qfq | 428,006,783 | 1,755,155,652 | -1.19% |
| 2025-01-07 | 4.00 | 4.27 | 3.99 | 4.19 | 4.19 | qfq | 494,939,571 | 2,043,296,514 | 5.28% |
| 2025-01-06 | 4.02 | 4.08 | 3.96 | 3.98 | 3.98 | qfq | 245,007,531 | 981,135,132 | -1.97% |
| 2025-01-03 | 4.28 | 4.31 | 4.03 | 4.06 | 4.06 | qfq | 341,474,081 | 1,410,629,428 | -5.36% |
| 2025-01-02 | 4.46 | 4.48 | 4.23 | 4.29 | 4.29 | qfq | 332,764,155 | 1,450,562,866 | -4.24% |
| 2024-12-31 | 4.73 | 4.74 | 4.48 | 4.48 | 4.48 | qfq | 297,033,711 | 1,362,056,286 | -5.08% |
| 2024-12-30 | 4.72 | 4.74 | 4.67 | 4.72 | 4.72 | qfq | 193,569,602 | 909,601,069 | -0.21% |
| 2024-12-27 | 4.71 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 283,497,724 | 1,349,783,001 | 0.00% |
| 2024-12-26 | 4.61 | 4.83 | 4.60 | 4.73 | 4.73 | qfq | 290,729,837 | 1,376,571,350 | 2.38% |
| 2024-12-25 | 4.75 | 4.75 | 4.57 | 4.62 | 4.62 | qfq | 259,986,798 | 1,205,188,852 | -2.53% |
| 2024-12-24 | 4.74 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 214,255,053 | 1,011,832,276 | 0.42% |
| 2024-12-23 | 4.87 | 4.89 | 4.72 | 4.72 | 4.72 | qfq | 271,374,882 | 1,302,518,723 | -3.67% |
| 2024-12-20 | 4.79 | 4.99 | 4.77 | 4.90 | 4.90 | qfq | 341,433,320 | 1,665,184,025 | 2.08% |
| 2024-12-19 | 4.74 | 4.84 | 4.71 | 4.80 | 4.80 | qfq | 187,160,120 | 897,307,657 | -0.21% |
| 2024-12-18 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 178,031,333 | 858,263,698 | 0.00% |
| 2024-12-17 | 4.91 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 262,679,434 | 1,275,256,529 | -2.43% |
| 2024-12-16 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 264,425,939 | 1,300,598,641 | -1.20% |
| 2024-12-13 | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 373,471,576 | 1,876,259,144 | -2.35% |
| 2024-12-12 | 5.05 | 5.18 | 5.02 | 5.11 | 5.11 | qfq | 432,053,315 | 2,201,055,329 | 0.79% |
| 2024-12-11 | 5.05 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 324,749,764 | 1,649,084,322 | -0.39% |
| 2024-12-10 | 5.36 | 5.36 | 5.07 | 5.09 | 5.09 | qfq | 693,281,195 | 3,609,327,829 | 0.79% |
| 2024-12-09 | 5.10 | 5.13 | 5.00 | 5.05 | 5.05 | qfq | 369,245,142 | 1,869,762,173 | -1.56% |
| 2024-12-06 | 5.10 | 5.20 | 5.03 | 5.13 | 5.13 | qfq | 579,628,782 | 2,970,337,346 | 0.39% |
| 2024-12-05 | 4.98 | 5.20 | 4.97 | 5.11 | 5.11 | qfq | 604,175,781 | 3,095,092,785 | 2.20% |
| 2024-12-04 | 5.03 | 5.16 | 4.98 | 5.00 | 5.00 | qfq | 480,606,979 | 2,437,429,142 | -1.57% |
| 2024-12-03 | 5.08 | 5.15 | 4.98 | 5.08 | 5.08 | qfq | 692,890,113 | 3,502,485,042 | -1.36% |
| 2024-12-02 | 4.77 | 5.25 | 4.74 | 5.15 | 5.15 | qfq | 1,017,840,099 | 5,190,142,228 | 7.07% |
| 2024-11-29 | 4.69 | 5.05 | 4.62 | 4.81 | 4.81 | qfq | 758,862,191 | 3,657,372,752 | 2.34% |
| 2024-11-28 | 4.77 | 4.82 | 4.70 | 4.70 | 4.70 | qfq | 358,815,547 | 1,701,954,055 | -1.67% |
| 2024-11-27 | 4.70 | 4.78 | 4.64 | 4.78 | 4.78 | qfq | 426,463,686 | 2,012,569,821 | 1.06% |
| 2024-11-26 | 4.80 | 4.91 | 4.72 | 4.73 | 4.73 | qfq | 353,000,638 | 1,695,426,118 | -2.07% |
| 2024-11-25 | 4.81 | 4.87 | 4.67 | 4.83 | 4.83 | qfq | 491,023,703 | 2,333,705,408 | -0.21% |
| 2024-11-22 | 5.13 | 5.13 | 4.84 | 4.84 | 4.84 | qfq | 598,912,195 | 2,984,998,237 | -5.65% |
| 2024-11-21 | 5.00 | 5.23 | 4.97 | 5.13 | 5.13 | qfq | 689,097,312 | 3,526,228,206 | 1.79% |
| 2024-11-20 | 4.90 | 5.08 | 4.88 | 5.04 | 5.04 | qfq | 483,081,790 | 2,413,869,120 | 1.41% |
| 2024-11-19 | 4.86 | 5.00 | 4.82 | 4.97 | 4.97 | qfq | 561,785,786 | 2,752,838,210 | 2.47% |
| 2024-11-18 | 5.14 | 5.24 | 4.81 | 4.85 | 4.85 | qfq | 785,225,357 | 3,903,664,171 | -6.91% |
| 2024-11-15 | 5.65 | 5.72 | 5.18 | 5.21 | 5.21 | qfq | 856,183,293 | 4,648,260,923 | -8.27% |
| 2024-11-14 | 5.75 | 5.85 | 5.66 | 5.68 | 5.68 | qfq | 515,099,010 | 2,968,753,174 | -2.24% |
| 2024-11-13 | 5.73 | 5.90 | 5.66 | 5.81 | 5.81 | qfq | 637,528,913 | 3,692,167,245 | 0.17% |
| 2024-11-12 | 5.92 | 5.98 | 5.73 | 5.80 | 5.80 | qfq | 674,709,776 | 3,943,321,154 | -2.03% |
| 2024-11-11 | 5.70 | 6.04 | 5.66 | 5.92 | 5.92 | qfq | 918,533,571 | 5,361,241,019 | 1.54% |
| 2024-11-08 | 6.19 | 6.23 | 5.82 | 5.83 | 5.83 | qfq | 1,130,760,176 | 6,713,235,170 | -3.32% |
| 2024-11-07 | 5.65 | 6.20 | 5.57 | 6.03 | 6.03 | qfq | 1,723,490,128 | 10,130,360,660 | 3.61% |
| 2024-11-06 | 6.00 | 6.20 | 5.78 | 5.82 | 5.82 | qfq | 1,415,779,300 | 8,388,892,383 | -2.84% |
| 2024-11-05 | 5.83 | 6.20 | 5.67 | 5.99 | 5.99 | qfq | 1,494,549,472 | 8,953,369,237 | 3.99% |
| 2024-11-04 | 5.70 | 5.91 | 5.57 | 5.76 | 5.76 | qfq | 1,119,286,089 | 6,384,005,963 | -1.03% |
| 2024-11-01 | 6.39 | 6.50 | 5.76 | 5.82 | 5.82 | qfq | 2,140,133,888 | 13,034,850,618 | -9.06% |
| 2024-10-31 | 5.70 | 6.40 | 5.65 | 6.40 | 6.40 | qfq | 2,270,660,497 | 14,130,649,775 | 9.97% |
| 2024-10-30 | 5.61 | 5.97 | 5.53 | 5.82 | 5.82 | qfq | 1,378,848,228 | 7,806,983,000 | 0.52% |
| 2024-10-29 | 5.98 | 6.19 | 5.70 | 5.79 | 5.79 | qfq | 1,742,255,887 | 10,310,892,873 | -0.86% |
| 2024-10-28 | 5.50 | 5.89 | 5.40 | 5.84 | 5.84 | qfq | 1,639,232,074 | 9,396,971,439 | 3.91% |
| 2024-10-25 | 5.74 | 5.90 | 5.52 | 5.62 | 5.62 | qfq | 1,805,272,408 | 10,269,370,602 | -4.75% |
| 2024-10-24 | 5.75 | 6.00 | 5.60 | 5.90 | 5.90 | qfq | 2,347,325,942 | 13,652,105,120 | 4.98% |
| 2024-10-23 | 5.50 | 6.04 | 5.32 | 5.62 | 5.62 | qfq | 2,916,060,115 | 16,867,037,557 | 2.37% |
| 2024-10-22 | 4.86 | 5.49 | 4.82 | 5.49 | 5.49 | qfq | 2,187,726,042 | 11,399,929,992 | 10.02% |
| 2024-10-21 | 4.70 | 5.21 | 4.61 | 4.99 | 4.99 | qfq | 2,428,805,193 | 11,887,671,747 | 4.61% |
| 2024-10-18 | 4.28 | 4.77 | 4.25 | 4.77 | 4.77 | qfq | 1,992,308,620 | 9,183,060,435 | 9.91% |
| 2024-10-17 | 4.56 | 4.60 | 4.30 | 4.34 | 4.34 | qfq | 1,538,658,725 | 6,861,671,027 | -5.86% |
| 2024-10-16 | 4.30 | 4.70 | 4.30 | 4.61 | 4.61 | qfq | 1,754,443,573 | 7,995,211,765 | 3.83% |
| 2024-10-15 | 4.15 | 4.71 | 4.13 | 4.44 | 4.44 | qfq | 2,102,119,140 | 9,452,802,857 | 3.50% |
| 2024-10-14 | 4.26 | 4.37 | 3.96 | 4.29 | 4.29 | qfq | 1,614,130,708 | 6,699,909,012 | -0.23% |
| 2024-10-11 | 4.30 | 4.58 | 4.30 | 4.30 | 4.30 | qfq | 2,075,378,834 | 8,991,970,710 | -10.04% |
| 2024-10-10 | 5.84 | 5.84 | 4.78 | 4.78 | 4.78 | qfq | 3,694,536,265 | 19,388,158,890 | -9.98% |
| 2024-10-09 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | qfq | 388,225,183 | 2,061,475,722 | 9.94% |
| 2024-10-08 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | qfq | 33,025,288 | 159,512,141 | 10.02% |
| 2024-09-30 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 91,233,390 | 400,514,582 | 10.03% |
| 2024-09-27 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | qfq | 139,763,541 | 557,656,529 | 9.92% |
| 2024-09-26 | 3.39 | 3.63 | 3.34 | 3.63 | 3.63 | qfq | 1,308,094,624 | 4,646,474,895 | 10.00% |
| 2024-09-25 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | qfq | 101,695,798 | 335,596,133 | 10.00% |
| 2024-09-24 | 2.82 | 3.00 | 2.71 | 3.00 | 3.00 | qfq | 721,944,353 | 2,071,339,731 | 9.89% |
| 2024-09-23 | 2.71 | 2.77 | 2.66 | 2.73 | 2.73 | qfq | 441,507,907 | 1,198,927,794 | -0.36% |
| 2024-09-20 | 2.79 | 2.84 | 2.70 | 2.74 | 2.74 | qfq | 694,149,405 | 1,912,294,030 | -4.53% |
| 2024-09-19 | 2.88 | 3.00 | 2.81 | 2.87 | 2.87 | qfq | 881,088,170 | 2,549,889,937 | 0.00% |
| 2024-09-18 | 2.92 | 3.05 | 2.75 | 2.87 | 2.87 | qfq | 1,118,450,934 | 3,277,641,021 | -3.37% |
| 2024-09-13 | 2.69 | 2.97 | 2.68 | 2.97 | 2.97 | qfq | 1,279,653,412 | 3,721,103,451 | 10.00% |
| 2024-09-12 | 2.82 | 2.88 | 2.69 | 2.70 | 2.70 | qfq | 716,162,704 | 1,982,629,983 | -6.57% |
| 2024-09-11 | 2.80 | 2.94 | 2.66 | 2.89 | 2.89 | qfq | 840,909,899 | 2,348,471,845 | 2.85% |
| 2024-09-10 | 2.87 | 2.89 | 2.66 | 2.81 | 2.81 | qfq | 851,107,394 | 2,368,936,738 | -2.77% |
| 2024-09-09 | 2.55 | 2.89 | 2.52 | 2.89 | 2.89 | qfq | 555,778,299 | 1,548,068,282 | 9.89% |
| 2024-09-06 | 2.50 | 2.63 | 2.43 | 2.63 | 2.63 | qfq | 844,871,335 | 2,183,337,041 | 10.04% |
| 2024-09-05 | 2.36 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 116,145,064 | 276,951,527 | 1.70% |
| 2024-09-04 | 2.36 | 2.40 | 2.35 | 2.35 | 2.35 | qfq | 124,368,100 | 294,868,468 | -1.26% |
| 2024-09-03 | 2.33 | 2.40 | 2.33 | 2.38 | 2.38 | qfq | 125,287,997 | 297,056,364 | 1.71% |
| 2024-09-02 | 2.41 | 2.44 | 2.34 | 2.34 | 2.34 | qfq | 190,632,400 | 453,967,475 | -2.50% |
| 2024-08-30 | 2.33 | 2.53 | 2.33 | 2.40 | 2.40 | qfq | 381,546,954 | 934,738,933 | 2.56% |
| 2024-08-29 | 2.30 | 2.38 | 2.29 | 2.34 | 2.34 | qfq | 161,846,840 | 379,041,560 | 1.30% |
| 2024-08-28 | 2.30 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 93,135,102 | 215,188,687 | 0.00% |
| 2024-08-27 | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 137,997,990 | 317,132,528 | -1.28% |
| 2024-08-26 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 107,163,017 | 250,814,311 | 0.43% |
| 2024-08-23 | 2.34 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 183,173,205 | 429,230,721 | -0.85% |
| 2024-08-22 | 2.46 | 2.48 | 2.32 | 2.35 | 2.35 | qfq | 258,090,720 | 616,989,969 | -3.69% |
| 2024-08-21 | 2.44 | 2.49 | 2.42 | 2.44 | 2.44 | qfq | 151,141,269 | 369,905,368 | -0.81% |
| 2024-08-20 | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 204,326,623 | 502,209,897 | -1.20% |
| 2024-08-19 | 2.56 | 2.58 | 2.48 | 2.49 | 2.49 | qfq | 314,696,613 | 792,974,196 | -3.86% |
| 2024-08-16 | 2.57 | 2.76 | 2.56 | 2.59 | 2.59 | qfq | 425,615,354 | 1,129,960,416 | 0.39% |
| 2024-08-15 | 2.53 | 2.66 | 2.53 | 2.58 | 2.58 | qfq | 382,066,622 | 994,625,748 | 0.78% |
| 2024-08-14 | 2.58 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 385,604,987 | 992,537,216 | -3.03% |
| 2024-08-13 | 2.47 | 2.69 | 2.46 | 2.64 | 2.64 | qfq | 581,714,236 | 1,504,739,134 | 7.32% |
| 2024-08-12 | 2.45 | 2.53 | 2.42 | 2.46 | 2.46 | qfq | 252,195,519 | 622,394,975 | -0.81% |
| 2024-08-09 | 2.53 | 2.59 | 2.47 | 2.48 | 2.48 | qfq | 391,991,189 | 991,390,944 | -2.75% |
| 2024-08-08 | 2.41 | 2.65 | 2.40 | 2.55 | 2.55 | qfq | 601,874,204 | 1,536,524,200 | 5.81% |
| 2024-08-07 | 2.42 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 147,242,203 | 356,579,501 | -1.23% |
| 2024-08-06 | 2.48 | 2.50 | 2.39 | 2.44 | 2.44 | qfq | 238,908,286 | 580,519,809 | -0.81% |
| 2024-08-05 | 2.44 | 2.52 | 2.43 | 2.46 | 2.46 | qfq | 311,003,926 | 769,939,538 | 0.00% |
| 2024-08-02 | 2.50 | 2.57 | 2.44 | 2.46 | 2.46 | qfq | 320,446,660 | 798,604,372 | -3.15% |
| 2024-08-01 | 2.53 | 2.60 | 2.49 | 2.54 | 2.54 | qfq | 490,026,889 | 1,249,502,223 | 0.40% |
| 2024-07-31 | 2.30 | 2.53 | 2.29 | 2.53 | 2.53 | qfq | 340,190,020 | 834,161,014 | 10.00% |
| 2024-07-30 | 2.27 | 2.35 | 2.26 | 2.30 | 2.30 | qfq | 183,663,197 | 423,201,346 | 1.77% |
| 2024-07-29 | 2.28 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 141,344,840 | 321,560,475 | -1.74% |
| 2024-07-26 | 2.25 | 2.32 | 2.23 | 2.30 | 2.30 | qfq | 218,286,311 | 498,628,076 | 1.32% |
| 2024-07-25 | 2.16 | 2.31 | 2.15 | 2.27 | 2.27 | qfq | 256,659,183 | 575,636,311 | 5.09% |
| 2024-07-24 | 2.21 | 2.23 | 2.16 | 2.16 | 2.16 | qfq | 179,830,437 | 393,319,777 | -3.14% |
| 2024-07-23 | 2.20 | 2.37 | 2.18 | 2.23 | 2.23 | qfq | 293,798,477 | 669,246,440 | 0.90% |
| 2024-07-22 | 2.22 | 2.24 | 2.18 | 2.21 | 2.21 | qfq | 115,601,430 | 255,395,237 | 0.45% |
| 2024-07-19 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | qfq | 122,146,372 | 267,782,229 | 0.92% |
| 2024-07-18 | 2.17 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 129,679,535 | 278,611,398 | 0.46% |
| 2024-07-17 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | qfq | 74,583,527 | 162,284,370 | -0.46% |
| 2024-07-16 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | qfq | 56,252,782 | 122,607,204 | 0.46% |
| 2024-07-15 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 69,442,500 | 151,273,379 | -0.91% |
| 2024-07-12 | 2.20 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 93,936,470 | 206,365,069 | -0.45% |
| 2024-07-11 | 2.18 | 2.21 | 2.16 | 2.20 | 2.20 | qfq | 122,319,126 | 268,187,049 | 2.33% |
| 2024-07-10 | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | qfq | 109,637,215 | 236,412,018 | -0.46% |
| 2024-07-09 | 2.13 | 2.17 | 2.10 | 2.16 | 2.16 | qfq | 133,579,623 | 285,788,532 | 1.41% |
| 2024-07-08 | 2.19 | 2.20 | 2.12 | 2.13 | 2.13 | qfq | 124,693,795 | 268,166,314 | -3.62% |
| 2024-07-05 | 2.16 | 2.22 | 2.15 | 2.21 | 2.21 | qfq | 126,961,315 | 278,080,613 | 1.84% |
| 2024-07-04 | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | qfq | 124,816,010 | 273,792,375 | -2.69% |
| 2024-07-03 | 2.21 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 94,553,407 | 211,568,699 | 0.45% |
| 2024-07-02 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 131,165,130 | 291,926,884 | 0.91% |
| 2024-07-01 | 2.18 | 2.21 | 2.16 | 2.20 | 2.20 | qfq | 101,507,636 | 221,840,049 | 0.92% |
| 2024-06-28 | 2.22 | 2.25 | 2.17 | 2.18 | 2.18 | qfq | 145,603,046 | 322,566,649 | -1.80% |
| 2024-06-27 | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 107,837,636 | 241,251,439 | -2.20% |
| 2024-06-26 | 2.20 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 123,644,370 | 276,555,417 | 2.71% |
| 2024-06-25 | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | qfq | 126,095,383 | 279,132,955 | -0.90% |
| 2024-06-24 | 2.27 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 138,747,044 | 310,949,179 | -2.19% |
| 2024-06-21 | 2.28 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 102,653,719 | 234,687,055 | 0.00% |
| 2024-06-20 | 2.34 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 171,080,680 | 393,548,802 | -2.98% |
| 2024-06-19 | 2.36 | 2.44 | 2.33 | 2.35 | 2.35 | qfq | 206,110,401 | 489,820,055 | 0.00% |
| 2024-06-18 | 2.31 | 2.36 | 2.30 | 2.35 | 2.35 | qfq | 152,287,316 | 356,364,518 | 1.73% |
| 2024-06-17 | 2.28 | 2.34 | 2.26 | 2.31 | 2.31 | qfq | 175,950,397 | 404,897,087 | -0.43% |
| 2024-06-14 | 2.30 | 2.35 | 2.26 | 2.32 | 2.32 | qfq | 321,849,595 | 743,215,926 | 1.75% |
| 2024-06-13 | 2.37 | 2.38 | 2.21 | 2.28 | 2.28 | qfq | 426,438,757 | 973,410,438 | -3.80% |
| 2024-06-12 | 2.37 | 2.43 | 2.31 | 2.37 | 2.37 | qfq | 233,988,134 | 556,033,604 | -0.84% |
| 2024-06-11 | 2.40 | 2.45 | 2.35 | 2.39 | 2.39 | qfq | 338,741,027 | 809,654,457 | 0.84% |
| 2024-06-07 | 2.63 | 2.65 | 2.37 | 2.37 | 2.37 | qfq | 334,497,215 | 820,347,753 | -9.89% |
| 2024-06-06 | 2.75 | 2.76 | 2.62 | 2.63 | 2.63 | qfq | 158,169,124 | 423,917,068 | -4.36% |
| 2024-06-05 | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | qfq | 52,221,463 | 143,970,201 | -0.72% |
| 2024-06-04 | 2.75 | 2.77 | 2.74 | 2.77 | 2.77 | qfq | 59,991,970 | 165,479,358 | 0.73% |
| 2024-06-03 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 102,195,119 | 282,750,624 | -2.14% |
| 2024-05-31 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | qfq | 50,851,603 | 142,814,040 | 0.36% |
| 2024-05-30 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 65,998,614 | 184,888,944 | -0.36% |
| 2024-05-29 | 2.81 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 64,232,203 | 181,097,718 | 0.00% |
| 2024-05-28 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | qfq | 69,391,102 | 195,821,596 | -1.06% |
| 2024-05-27 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 77,659,180 | 219,858,064 | 0.35% |
| 2024-05-24 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | qfq | 67,167,252 | 191,533,126 | -1.05% |
| 2024-05-23 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 102,541,510 | 294,167,007 | -1.38% |
| 2024-05-22 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 80,640,634 | 233,435,797 | 0.69% |
| 2024-05-21 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | qfq | 69,064,727 | 199,678,067 | -0.69% |
| 2024-05-20 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | qfq | 106,339,496 | 310,327,519 | -0.68% |
| 2024-05-17 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 100,871,554 | 292,003,665 | 1.39% |
| 2024-05-16 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | qfq | 113,860,221 | 330,502,794 | -0.69% |
| 2024-05-15 | 2.97 | 2.99 | 2.90 | 2.90 | 2.90 | qfq | 147,222,980 | 432,097,688 | -1.36% |
| 2024-05-14 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 105,610,967 | 309,521,684 | 0.34% |
| 2024-05-13 | 2.92 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 129,172,153 | 377,817,824 | 0.34% |
| 2024-05-10 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 98,477,974 | 286,902,936 | 0.34% |
| 2024-05-09 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 102,193,967 | 298,500,789 | 0.34% |
| 2024-05-08 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 89,016,788 | 259,103,041 | -1.36% |
| 2024-05-07 | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | qfq | 100,372,230 | 294,536,677 | 0.00% |
| 2024-05-06 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 163,765,796 | 484,144,390 | 0.68% |
| 2024-04-30 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 263,151,140 | 773,336,327 | -4.26% |
| 2024-04-29 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 325,413,453 | 987,441,477 | 1.67% |
| 2024-04-26 | 2.90 | 3.02 | 2.88 | 3.00 | 3.00 | qfq | 307,364,784 | 904,533,120 | 5.26% |
| 2024-04-25 | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | qfq | 60,545,381 | 172,138,231 | 0.35% |
| 2024-04-24 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 61,968,459 | 176,046,047 | 0.00% |
| 2024-04-23 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | qfq | 56,511,918 | 160,946,575 | -0.35% |
| 2024-04-22 | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 76,936,560 | 219,772,302 | -0.35% |
| 2024-04-19 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 86,671,660 | 248,283,401 | -0.69% |
| 2024-04-18 | 2.85 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 118,589,291 | 341,921,239 | 0.35% |
| 2024-04-17 | 2.83 | 2.87 | 2.82 | 2.87 | 2.87 | qfq | 93,155,931 | 265,442,797 | 1.77% |
| 2024-04-16 | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 116,001,413 | 330,103,953 | -2.42% |
| 2024-04-15 | 2.85 | 2.92 | 2.82 | 2.89 | 2.89 | qfq | 126,155,608 | 363,020,061 | 1.40% |
| 2024-04-12 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 79,268,025 | 227,115,916 | -1.38% |
| 2024-04-11 | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 69,957,724 | 202,113,783 | 0.35% |
| 2024-04-10 | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 88,269,892 | 254,367,770 | -1.37% |
| 2024-04-09 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | qfq | 68,746,167 | 199,989,826 | 0.69% |
| 2024-04-08 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | qfq | 85,679,474 | 249,655,455 | -1.36% |
| 2024-04-03 | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 80,822,089 | 237,872,984 | -0.34% |
| 2024-04-02 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 145,950,186 | 431,449,019 | -1.67% |
| 2024-04-01 | 2.98 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 236,741,816 | 712,386,868 | 3.81% |
| 2024-03-29 | 2.88 | 2.90 | 2.86 | 2.89 | 2.89 | qfq | 80,973,805 | 233,344,579 | 0.35% |
| 2024-03-28 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 128,779,950 | 370,958,831 | 0.70% |
| 2024-03-27 | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 126,940,942 | 367,213,197 | -2.39% |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 121,778,399 | 356,527,742 | -0.34% |
| 2024-03-25 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | qfq | 153,871,377 | 456,795,875 | -2.33% |
| 2024-03-22 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | qfq | 143,352,594 | 434,246,592 | -1.63% |
| 2024-03-21 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 139,660,674 | 428,063,499 | 0.33% |
| 2024-03-20 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 104,594,649 | 318,557,662 | 0.33% |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | qfq | 118,148,460 | 361,522,183 | -1.62% |
| 2024-03-18 | 3.05 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 194,813,010 | 599,807,874 | 1.64% |
| 2024-03-15 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | qfq | 124,844,074 | 376,916,602 | 1.00% |
| 2024-03-14 | 3.02 | 3.05 | 2.99 | 3.01 | 3.01 | qfq | 124,186,617 | 375,024,993 | -0.66% |
| 2024-03-13 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 138,057,583 | 420,067,103 | -1.62% |
| 2024-03-12 | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 164,210,357 | 503,951,007 | 0.65% |
| 2024-03-11 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | qfq | 128,337,024 | 390,848,406 | 0.99% |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 99,656,370 | 301,875,206 | -0.33% |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 144,034,688 | 439,091,533 | -0.33% |
| 2024-03-06 | 3.04 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 121,460,622 | 371,609,263 | 0.00% |
| 2024-03-05 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 126,874,449 | 388,095,125 | -1.29% |
| 2024-03-04 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 139,851,633 | 432,668,099 | -1.28% |
| 2024-03-01 | 3.12 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 193,052,413 | 601,553,769 | 0.32% |
| 2024-02-29 | 3.04 | 3.13 | 3.03 | 3.12 | 3.12 | qfq | 239,614,971 | 739,709,917 | 1.96% |
| 2024-02-28 | 3.13 | 3.20 | 3.06 | 3.06 | 3.06 | qfq | 364,580,400 | 1,145,334,144 | -1.29% |
| 2024-02-27 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | qfq | 186,344,006 | 570,757,662 | 2.31% |
| 2024-02-26 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | qfq | 148,160,414 | 451,914,674 | -0.98% |
| 2024-02-23 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 181,193,758 | 553,289,907 | 0.00% |
| 2024-02-22 | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | qfq | 164,780,652 | 500,315,830 | 0.66% |
| 2024-02-21 | 3.00 | 3.11 | 2.99 | 3.04 | 3.04 | qfq | 213,585,382 | 652,641,566 | 0.66% |
| 2024-02-20 | 2.99 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 144,399,088 | 434,366,036 | 0.67% |
| 2024-02-19 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 154,845,774 | 464,596,817 | -1.32% |
| 2024-02-08 | 3.03 | 3.13 | 3.02 | 3.04 | 3.04 | qfq | 217,179,899 | 668,599,211 | 0.66% |
| 2024-02-07 | 2.91 | 3.02 | 2.90 | 3.02 | 3.02 | qfq | 220,167,984 | 656,456,354 | 3.42% |
| 2024-02-06 | 2.71 | 2.96 | 2.70 | 2.92 | 2.92 | qfq | 186,074,860 | 529,066,675 | 5.80% |
| 2024-02-05 | 2.86 | 2.88 | 2.73 | 2.76 | 2.76 | qfq | 183,125,513 | 514,112,647 | -4.50% |
| 2024-02-02 | 2.95 | 2.97 | 2.82 | 2.89 | 2.89 | qfq | 153,868,083 | 446,958,835 | -2.03% |
| 2024-02-01 | 2.93 | 3.01 | 2.92 | 2.95 | 2.95 | qfq | 111,086,895 | 329,345,919 | -0.34% |
| 2024-01-31 | 2.98 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 119,576,900 | 356,650,874 | -1.33% |
| 2024-01-30 | 3.01 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 113,292,868 | 342,120,489 | -0.99% |
| 2024-01-29 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 140,238,090 | 427,363,628 | -1.94% |
| 2024-01-26 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 169,731,904 | 525,047,055 | -0.64% |
| 2024-01-25 | 3.06 | 3.13 | 3.04 | 3.11 | 3.11 | qfq | 260,243,722 | 803,130,289 | 0.65% |
| 2024-01-24 | 2.97 | 3.14 | 2.90 | 3.09 | 3.09 | qfq | 289,432,508 | 872,928,446 | 4.75% |
| 2024-01-23 | 2.90 | 2.98 | 2.87 | 2.95 | 2.95 | qfq | 135,696,680 | 397,881,640 | 1.37% |
| 2024-01-22 | 2.98 | 3.00 | 2.86 | 2.91 | 2.91 | qfq | 117,340,020 | 345,081,841 | -2.35% |
| 2024-01-19 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 74,747,237 | 223,523,323 | -1.32% |
| 2024-01-18 | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | qfq | 144,838,995 | 429,452,772 | 1.34% |
| 2024-01-17 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | qfq | 89,145,979 | 267,995,032 | -2.30% |
| 2024-01-16 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | qfq | 128,748,923 | 388,511,622 | 0.99% |
| 2024-01-15 | 2.96 | 3.07 | 2.95 | 3.02 | 3.02 | qfq | 155,448,030 | 470,567,560 | 1.68% |
| 2024-01-12 | 2.99 | 3.03 | 2.97 | 2.97 | 2.97 | qfq | 79,108,839 | 237,189,822 | -1.33% |
| 2024-01-11 | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | qfq | 92,236,807 | 275,506,512 | 1.69% |
| 2024-01-10 | 2.94 | 3.02 | 2.91 | 2.96 | 2.96 | qfq | 91,364,752 | 270,888,368 | 0.34% |
| 2024-01-09 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 67,765,409 | 199,628,946 | 0.34% |
| 2024-01-08 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 86,558,678 | 256,180,581 | -2.00% |
| 2024-01-05 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 91,041,320 | 273,969,020 | -0.33% |
| 2024-01-04 | 3.04 | 3.05 | 2.99 | 3.01 | 3.01 | qfq | 78,119,041 | 235,128,228 | -0.99% |
| 2024-01-03 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 64,710,048 | 196,801,954 | 0.00% |
| 2024-01-02 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | qfq | 75,584,118 | 230,989,650 | -1.62% |
| 2023-12-29 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | qfq | 96,587,232 | 297,794,809 | 0.00% |
| 2023-12-28 | 3.01 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 148,307,584 | 454,252,938 | 1.98% |
| 2023-12-27 | 2.97 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 122,038,247 | 367,289,269 | 2.02% |
| 2023-12-26 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | qfq | 58,685,554 | 174,635,299 | -0.67% |
| 2023-12-25 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 67,996,000 | 203,605,188 | -0.99% |
| 2023-12-22 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 104,451,436 | 315,308,236 | -0.98% |
| 2023-12-21 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 111,391,031 | 338,302,744 | 0.00% |
| 2023-12-20 | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 152,533,721 | 470,585,619 | -3.17% |
| 2023-12-19 | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 106,442,492 | 334,696,754 | 0.00% |
| 2023-12-18 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 90,011,469 | 284,455,445 | -0.63% |
| 2023-12-15 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 85,595,770 | 272,529,986 | 0.00% |
| 2023-12-14 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 61,027,710 | 194,416,163 | -0.31% |
| 2023-12-13 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | qfq | 58,182,289 | 185,938,584 | -1.24% |
| 2023-12-12 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | qfq | 83,117,157 | 267,150,779 | -0.31% |
| 2023-12-11 | 3.17 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 162,879,511 | 520,005,876 | 2.54% |
| 2023-12-08 | 3.19 | 3.21 | 3.15 | 3.15 | 3.15 | qfq | 90,794,652 | 288,540,032 | -1.25% |
| 2023-12-07 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 82,827,200 | 263,760,455 | 0.63% |
| 2023-12-06 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 79,921,683 | 253,446,406 | 0.32% |
| 2023-12-05 | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 101,344,309 | 322,701,262 | -0.94% |
| 2023-12-04 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | qfq | 80,574,210 | 258,269,916 | -0.93% |
| 2023-12-01 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | qfq | 99,767,573 | 318,821,852 | 0.94% |
| 2023-11-30 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 127,953,200 | 407,713,143 | 0.31% |
| 2023-11-29 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 84,781,407 | 270,385,678 | -0.93% |
| 2023-11-28 | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | qfq | 86,441,981 | 277,312,306 | 0.00% |
| 2023-11-27 | 3.25 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 116,870,803 | 374,800,445 | -1.23% |
| 2023-11-24 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 101,935,580 | 332,813,356 | -1.52% |
| 2023-11-23 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | qfq | 95,269,878 | 311,776,275 | 0.92% |
| 2023-11-22 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | qfq | 121,926,944 | 402,831,982 | -1.51% |
| 2023-11-21 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 156,171,530 | 523,985,074 | -0.30% |
| 2023-11-20 | 3.35 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 120,064,726 | 398,865,224 | -0.60% |
| 2023-11-17 | 3.33 | 3.35 | 3.31 | 3.35 | 3.35 | qfq | 118,996,717 | 396,591,243 | 0.60% |
| 2023-11-16 | 3.35 | 3.38 | 3.33 | 3.33 | 3.33 | qfq | 138,919,091 | 466,424,813 | -0.89% |
| 2023-11-15 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 209,211,506 | 708,288,147 | 0.00% |
| 2023-11-14 | 3.33 | 3.40 | 3.32 | 3.36 | 3.36 | qfq | 232,228,579 | 780,313,340 | 1.20% |
| 2023-11-13 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 118,755,688 | 394,192,281 | -0.60% |
| 2023-11-10 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | qfq | 190,633,581 | 635,798,973 | 0.91% |
| 2023-11-09 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 165,254,616 | 549,629,865 | -1.19% |
| 2023-11-08 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 247,331,901 | 832,895,419 | -2.05% |
| 2023-11-07 | 3.33 | 3.45 | 3.31 | 3.42 | 3.42 | qfq | 393,852,330 | 1,341,116,638 | 1.79% |
| 2023-11-06 | 3.28 | 3.40 | 3.24 | 3.36 | 3.36 | qfq | 434,232,857 | 1,442,152,698 | 5.33% |
| 2023-11-03 | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 136,204,169 | 433,355,299 | 0.95% |
| 2023-11-02 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 113,472,629 | 361,098,463 | -0.94% |
| 2023-11-01 | 3.23 | 3.25 | 3.19 | 3.19 | 3.19 | qfq | 120,660,830 | 387,378,302 | -0.31% |
| 2023-10-31 | 3.22 | 3.26 | 3.19 | 3.20 | 3.20 | qfq | 157,310,064 | 505,731,419 | -1.23% |
| 2023-10-30 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | qfq | 155,431,965 | 500,576,076 | 0.31% |
| 2023-10-27 | 3.20 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 165,216,103 | 529,801,561 | 0.31% |
| 2023-10-26 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | qfq | 216,040,457 | 689,957,517 | -0.62% |
| 2023-10-25 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | qfq | 307,141,950 | 1,005,892,064 | -2.11% |
| 2023-10-24 | 3.11 | 3.34 | 3.11 | 3.31 | 3.31 | qfq | 471,040,787 | 1,531,511,641 | 6.43% |
| 2023-10-23 | 3.23 | 3.23 | 3.09 | 3.11 | 3.11 | qfq | 208,297,392 | 651,657,455 | -4.31% |
| 2023-10-20 | 3.21 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 180,363,146 | 583,817,247 | 0.93% |
| 2023-10-19 | 3.20 | 3.30 | 3.19 | 3.22 | 3.22 | qfq | 216,134,527 | 702,221,383 | 0.31% |
| 2023-10-18 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 123,544,810 | 398,224,834 | -0.31% |
| 2023-10-17 | 3.20 | 3.27 | 3.18 | 3.22 | 3.22 | qfq | 160,311,059 | 517,460,045 | 0.63% |
| 2023-10-16 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 108,790,904 | 347,604,432 | 0.00% |
| 2023-10-13 | 3.21 | 3.24 | 3.19 | 3.20 | 3.20 | qfq | 102,710,410 | 329,757,929 | -1.23% |
| 2023-10-12 | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | qfq | 125,299,304 | 405,298,344 | 0.93% |
| 2023-10-11 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | qfq | 124,541,291 | 400,835,343 | -0.31% |
| 2023-10-10 | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | qfq | 120,506,244 | 390,204,117 | -0.62% |
| 2023-10-09 | 3.29 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 134,268,452 | 436,741,765 | -2.41% |
| 2023-09-28 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 96,354,381 | 319,890,658 | 0.30% |
| 2023-09-27 | 3.31 | 3.34 | 3.29 | 3.31 | 3.31 | qfq | 96,147,176 | 318,840,721 | 0.00% |
| 2023-09-26 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 109,315,930 | 362,948,487 | 0.30% |
| 2023-09-25 | 3.38 | 3.39 | 3.29 | 3.30 | 3.30 | qfq | 182,962,097 | 609,541,965 | -3.23% |
| 2023-09-22 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | qfq | 211,966,657 | 716,691,089 | 2.71% |
| 2023-09-21 | 3.34 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 111,802,917 | 372,933,535 | -0.60% |
| 2023-09-20 | 3.35 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 136,621,577 | 458,242,835 | -0.30% |
| 2023-09-19 | 3.36 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 109,114,222 | 366,990,738 | -0.30% |
| 2023-09-18 | 3.37 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 137,722,901 | 463,817,493 | -1.18% |
| 2023-09-15 | 3.41 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 137,471,538 | 467,210,472 | 0.29% |
| 2023-09-14 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 125,109,866 | 424,018,305 | 0.00% |
| 2023-09-13 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 140,288,062 | 476,451,669 | -1.17% |
| 2023-09-12 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 153,744,422 | 529,467,258 | -0.87% |
| 2023-09-11 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | qfq | 249,821,844 | 860,109,114 | 1.76% |
| 2023-09-08 | 3.39 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 186,142,827 | 630,947,619 | -0.29% |
| 2023-09-07 | 3.43 | 3.47 | 3.38 | 3.41 | 3.41 | qfq | 216,068,100 | 740,654,720 | -0.58% |
| 2023-09-06 | 3.44 | 3.47 | 3.42 | 3.43 | 3.43 | qfq | 209,256,560 | 719,347,708 | -1.15% |
| 2023-09-05 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | qfq | 260,770,902 | 905,632,437 | -1.98% |
| 2023-09-04 | 3.51 | 3.57 | 3.46 | 3.54 | 3.54 | qfq | 294,398,928 | 1,037,942,938 | 0.85% |
| 2023-09-01 | 3.53 | 3.55 | 3.47 | 3.51 | 3.51 | qfq | 238,388,333 | 836,917,638 | 0.29% |
| 2023-08-31 | 3.55 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 341,571,100 | 1,204,455,922 | -2.78% |
| 2023-08-30 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | qfq | 446,644,447 | 1,619,292,756 | -3.74% |
| 2023-08-29 | 3.76 | 3.79 | 3.63 | 3.74 | 3.74 | qfq | 765,896,249 | 2,847,846,099 | -1.06% |
| 2023-08-28 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 1,149,866,581 | 4,432,395,187 | 7.08% |
| 2023-08-25 | 3.51 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 268,836,971 | 953,969,899 | -0.28% |
| 2023-08-24 | 3.54 | 3.62 | 3.52 | 3.54 | 3.54 | qfq | 403,483,607 | 1,441,551,602 | 1.43% |
| 2023-08-23 | 3.63 | 3.63 | 3.47 | 3.49 | 3.49 | qfq | 495,224,640 | 1,751,109,193 | -4.90% |
| 2023-08-22 | 3.63 | 3.73 | 3.56 | 3.67 | 3.67 | qfq | 576,548,921 | 2,090,264,685 | 1.10% |
| 2023-08-21 | 3.77 | 3.86 | 3.62 | 3.63 | 3.63 | qfq | 578,467,774 | 2,156,765,161 | -3.71% |
| 2023-08-18 | 4.06 | 4.09 | 3.77 | 3.77 | 3.77 | qfq | 925,680,875 | 3,611,038,091 | -7.37% |
| 2023-08-17 | 3.78 | 4.20 | 3.75 | 4.07 | 4.07 | qfq | 1,417,409,703 | 5,697,047,287 | 6.27% |
| 2023-08-16 | 3.68 | 3.94 | 3.64 | 3.83 | 3.83 | qfq | 736,904,398 | 2,812,572,763 | 2.68% |
| 2023-08-15 | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 378,734,874 | 1,400,352,028 | 1.08% |
| 2023-08-14 | 3.64 | 3.79 | 3.64 | 3.69 | 3.69 | qfq | 480,687,180 | 1,784,791,645 | -1.60% |
| 2023-08-11 | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 584,399,004 | 2,215,240,963 | -5.06% |
| 2023-08-10 | 3.80 | 3.97 | 3.75 | 3.95 | 3.95 | qfq | 752,247,930 | 2,895,779,159 | 4.50% |
| 2023-08-09 | 3.84 | 3.88 | 3.74 | 3.78 | 3.78 | qfq | 424,771,553 | 1,616,879,669 | -1.31% |
| 2023-08-08 | 3.89 | 3.91 | 3.73 | 3.83 | 3.83 | qfq | 653,052,316 | 2,501,967,727 | -3.28% |
| 2023-08-07 | 3.87 | 4.00 | 3.85 | 3.96 | 3.96 | qfq | 745,521,518 | 2,928,726,782 | -0.50% |
| 2023-08-04 | 4.10 | 4.28 | 3.90 | 3.98 | 3.98 | qfq | 1,604,147,908 | 6,547,195,826 | 0.00% |
| 2023-08-03 | 3.86 | 4.00 | 3.73 | 3.98 | 3.98 | qfq | 1,016,565,716 | 3,929,716,375 | 5.01% |
| 2023-08-02 | 3.76 | 3.92 | 3.72 | 3.79 | 3.79 | qfq | 955,535,018 | 3,643,508,842 | -1.30% |
| 2023-08-01 | 3.69 | 4.03 | 3.67 | 3.84 | 3.84 | qfq | 1,784,374,967 | 6,909,581,644 | 1.86% |
| 2023-07-31 | 3.94 | 3.94 | 3.77 | 3.77 | 3.77 | qfq | 734,654,762 | 2,849,919,960 | 5.31% |
| 2023-07-28 | 3.25 | 3.58 | 3.24 | 3.58 | 3.58 | qfq | 698,979,867 | 2,400,498,801 | 10.15% |
| 2023-07-27 | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 449,146,920 | 1,466,540,295 | -3.27% |
| 2023-07-26 | 3.29 | 3.49 | 3.25 | 3.36 | 3.36 | qfq | 733,656,969 | 2,448,029,524 | 2.75% |
| 2023-07-25 | 3.27 | 3.37 | 3.19 | 3.27 | 3.27 | qfq | 537,883,004 | 1,753,900,826 | 6.86% |
| 2023-07-24 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 70,590,466 | 215,835,558 | 0.00% |
| 2023-07-21 | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | qfq | 131,503,143 | 402,943,118 | 0.66% |
| 2023-07-20 | 3.02 | 3.12 | 3.01 | 3.04 | 3.04 | qfq | 156,834,112 | 480,443,887 | 1.00% |
| 2023-07-19 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 58,745,230 | 176,346,899 | 0.67% |
| 2023-07-18 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | qfq | 47,540,289 | 142,222,505 | 0.00% |
| 2023-07-17 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | qfq | 53,352,500 | 159,278,255 | -0.66% |