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
君正集团601216.SH
最近收盘价4.462026-07-17
最近交易日2026-07-17
成交量（股）86,946,240
成交额（元）389,871,055
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.41 | 4.54 | 4.41 | 4.46 | 4.46 | qfq | 86,946,240 | 389,871,055 | 1.13% |
| 2026-07-16 | 4.47 | 4.50 | 4.39 | 4.41 | 4.41 | qfq | 55,772,447 | 246,923,096 | -1.78% |
| 2026-07-15 | 4.43 | 4.52 | 4.40 | 4.49 | 4.49 | qfq | 53,886,872 | 240,968,997 | 1.13% |
| 2026-07-14 | 4.32 | 4.47 | 4.31 | 4.44 | 4.44 | qfq | 70,792,188 | 311,997,741 | 3.02% |
| 2026-07-13 | 4.35 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 44,779,619 | 194,111,484 | -0.92% |
| 2026-07-10 | 4.41 | 4.44 | 4.32 | 4.35 | 4.35 | qfq | 56,942,262 | 249,243,985 | -1.58% |
| 2026-07-09 | 4.37 | 4.44 | 4.33 | 4.42 | 4.42 | qfq | 52,152,537 | 228,834,729 | 1.38% |
| 2026-07-08 | 4.41 | 4.47 | 4.32 | 4.36 | 4.36 | qfq | 70,280,020 | 308,917,037 | -8.79% |
| 2026-07-07 | 4.80 | 4.84 | 4.70 | 4.78 | 4.40 | qfq | 82,894,516 | 395,201,658 | -0.21% |
| 2026-07-06 | 4.73 | 4.85 | 4.70 | 4.79 | 4.41 | qfq | 63,879,253 | 306,024,725 | 1.70% |
| 2026-07-03 | 4.76 | 4.80 | 4.67 | 4.71 | 4.34 | qfq | 62,517,445 | 295,538,083 | -0.63% |
| 2026-07-02 | 4.56 | 4.81 | 4.53 | 4.74 | 4.36 | qfq | 103,459,790 | 489,418,432 | 3.72% |
| 2026-07-01 | 4.51 | 4.62 | 4.45 | 4.57 | 4.21 | qfq | 78,695,527 | 357,574,682 | 2.47% |
| 2026-06-30 | 4.53 | 4.54 | 4.41 | 4.46 | 4.11 | qfq | 78,973,722 | 350,893,190 | -1.76% |
| 2026-06-29 | 4.55 | 4.59 | 4.48 | 4.54 | 4.18 | qfq | 63,984,401 | 290,219,898 | -0.87% |
| 2026-06-26 | 4.83 | 4.83 | 4.56 | 4.58 | 4.22 | qfq | 86,327,138 | 401,326,051 | -4.58% |
| 2026-06-25 | 4.89 | 4.89 | 4.73 | 4.80 | 4.42 | qfq | 80,730,720 | 388,278,671 | -1.64% |
| 2026-06-24 | 4.94 | 5.07 | 4.85 | 4.88 | 4.49 | qfq | 74,358,341 | 367,031,230 | -1.01% |
| 2026-06-23 | 5.06 | 5.14 | 4.90 | 4.93 | 4.54 | qfq | 62,158,875 | 310,741,252 | -2.57% |
| 2026-06-22 | 4.97 | 5.06 | 4.84 | 5.06 | 4.66 | qfq | 86,587,542 | 427,937,616 | 1.81% |
| 2026-06-18 | 5.05 | 5.07 | 4.95 | 4.97 | 4.57 | qfq | 52,425,299 | 261,307,094 | -1.97% |
| 2026-06-17 | 5.11 | 5.12 | 5.01 | 5.07 | 4.67 | qfq | 54,197,057 | 273,915,880 | -1.36% |
| 2026-06-16 | 5.19 | 5.22 | 5.11 | 5.14 | 4.73 | qfq | 60,612,435 | 312,093,208 | -1.34% |
| 2026-06-15 | 5.21 | 5.36 | 5.18 | 5.21 | 4.80 | qfq | 72,516,329 | 381,302,103 | -0.95% |
| 2026-06-12 | 5.04 | 5.29 | 5.01 | 5.26 | 4.84 | qfq | 111,654,057 | 579,595,040 | 4.37% |
| 2026-06-11 | 5.10 | 5.16 | 4.92 | 5.04 | 4.64 | qfq | 61,639,147 | 309,388,724 | -1.18% |
| 2026-06-10 | 5.06 | 5.29 | 5.05 | 5.10 | 4.69 | qfq | 92,277,993 | 476,543,348 | 0.00% |
| 2026-06-09 | 4.99 | 5.12 | 4.98 | 5.10 | 4.69 | qfq | 62,496,903 | 316,347,847 | 2.41% |
| 2026-06-08 | 5.04 | 5.06 | 4.95 | 4.98 | 4.58 | qfq | 69,765,925 | 348,321,849 | -2.16% |
| 2026-06-05 | 5.01 | 5.18 | 5.00 | 5.09 | 4.69 | qfq | 63,833,109 | 325,519,170 | 1.19% |
| 2026-06-04 | 5.14 | 5.14 | 5.01 | 5.03 | 4.63 | qfq | 67,728,920 | 341,952,562 | -2.33% |
| 2026-06-03 | 5.17 | 5.21 | 5.12 | 5.15 | 4.74 | qfq | 39,504,946 | 203,295,664 | -0.77% |
| 2026-06-02 | 5.21 | 5.23 | 5.14 | 5.19 | 4.78 | qfq | 42,713,360 | 221,201,624 | -0.38% |
| 2026-06-01 | 5.11 | 5.22 | 5.11 | 5.21 | 4.80 | qfq | 43,438,239 | 224,952,149 | 1.76% |
| 2026-05-29 | 5.13 | 5.18 | 5.10 | 5.12 | 4.71 | qfq | 44,810,938 | 230,193,945 | -0.19% |
| 2026-05-28 | 5.19 | 5.24 | 5.08 | 5.13 | 4.72 | qfq | 48,736,826 | 250,854,605 | -1.35% |
| 2026-05-27 | 5.35 | 5.39 | 5.16 | 5.20 | 4.79 | qfq | 70,684,057 | 370,001,733 | -3.17% |
| 2026-05-26 | 5.35 | 5.37 | 5.28 | 5.37 | 4.94 | qfq | 46,334,635 | 246,655,884 | 0.00% |
| 2026-05-25 | 5.43 | 5.46 | 5.33 | 5.37 | 4.94 | qfq | 48,232,987 | 259,969,082 | -1.10% |
| 2026-05-22 | 5.31 | 5.48 | 5.31 | 5.43 | 5.00 | qfq | 57,815,145 | 312,742,697 | 2.07% |
| 2026-05-21 | 5.43 | 5.59 | 5.32 | 5.32 | 4.90 | qfq | 74,203,100 | 404,560,248 | -2.21% |
| 2026-05-20 | 5.45 | 5.52 | 5.38 | 5.44 | 5.01 | qfq | 54,133,467 | 294,228,366 | -0.73% |
| 2026-05-19 | 5.55 | 5.58 | 5.45 | 5.48 | 5.04 | qfq | 61,962,511 | 340,028,386 | -1.08% |
| 2026-05-18 | 5.57 | 5.67 | 5.41 | 5.54 | 5.10 | qfq | 112,639,201 | 621,673,459 | -0.72% |
| 2026-05-15 | 5.55 | 5.71 | 5.53 | 5.58 | 5.14 | qfq | 101,764,757 | 571,157,187 | 0.36% |
| 2026-05-14 | 5.54 | 5.75 | 5.53 | 5.56 | 5.12 | qfq | 107,255,398 | 603,703,393 | 0.36% |
| 2026-05-13 | 5.48 | 5.62 | 5.47 | 5.54 | 5.10 | qfq | 77,515,624 | 430,947,240 | 0.91% |
| 2026-05-12 | 5.54 | 5.58 | 5.43 | 5.49 | 5.05 | qfq | 77,540,636 | 426,001,975 | -1.08% |
| 2026-05-11 | 5.57 | 5.66 | 5.52 | 5.55 | 5.11 | qfq | 78,495,876 | 437,629,268 | -0.54% |
| 2026-05-08 | 5.50 | 5.62 | 5.49 | 5.58 | 5.14 | qfq | 69,381,726 | 386,447,471 | 1.27% |
| 2026-05-07 | 5.69 | 5.69 | 5.49 | 5.51 | 5.07 | qfq | 105,268,705 | 582,532,368 | -2.82% |
| 2026-05-06 | 5.59 | 5.70 | 5.57 | 5.67 | 5.22 | qfq | 102,807,627 | 579,496,739 | 1.43% |
| 2026-04-30 | 5.63 | 5.68 | 5.57 | 5.59 | 5.15 | qfq | 62,850,390 | 352,460,279 | -1.06% |
| 2026-04-29 | 5.52 | 5.69 | 5.50 | 5.65 | 5.20 | qfq | 93,542,311 | 526,778,921 | 1.80% |
| 2026-04-28 | 5.50 | 5.60 | 5.47 | 5.55 | 5.11 | qfq | 82,222,241 | 455,510,600 | 0.36% |
| 2026-04-27 | 5.33 | 5.59 | 5.23 | 5.53 | 5.09 | qfq | 166,353,079 | 906,459,407 | 3.75% |
| 2026-04-24 | 5.22 | 5.36 | 5.22 | 5.33 | 4.91 | qfq | 85,008,551 | 451,565,384 | 1.72% |
| 2026-04-23 | 5.21 | 5.29 | 5.18 | 5.24 | 4.82 | qfq | 50,901,335 | 266,437,948 | 0.38% |
| 2026-04-22 | 5.27 | 5.30 | 5.20 | 5.22 | 4.81 | qfq | 65,165,820 | 340,790,979 | -1.32% |
| 2026-04-21 | 5.24 | 5.33 | 5.21 | 5.29 | 4.87 | qfq | 58,889,246 | 310,557,562 | 0.95% |
| 2026-04-20 | 5.23 | 5.29 | 5.19 | 5.24 | 4.82 | qfq | 48,946,201 | 256,886,642 | 0.19% |
| 2026-04-17 | 5.34 | 5.34 | 5.21 | 5.23 | 4.81 | qfq | 79,823,431 | 419,290,072 | -2.24% |
| 2026-04-16 | 5.42 | 5.44 | 5.33 | 5.35 | 4.92 | qfq | 74,414,301 | 399,882,473 | -1.11% |
| 2026-04-15 | 5.52 | 5.53 | 5.40 | 5.41 | 4.98 | qfq | 63,209,646 | 344,035,477 | -2.17% |
| 2026-04-14 | 5.53 | 5.55 | 5.46 | 5.53 | 5.09 | qfq | 52,995,268 | 290,989,095 | -0.18% |
| 2026-04-13 | 5.49 | 5.57 | 5.43 | 5.54 | 5.10 | qfq | 75,689,170 | 416,042,674 | -0.18% |
| 2026-04-10 | 5.67 | 5.70 | 5.53 | 5.55 | 5.11 | qfq | 84,691,087 | 474,436,107 | 0.18% |
| 2026-04-09 | 5.53 | 5.63 | 5.50 | 5.54 | 5.10 | qfq | 71,908,931 | 399,430,450 | 0.18% |
| 2026-04-08 | 5.42 | 5.54 | 5.36 | 5.53 | 5.09 | qfq | 120,328,932 | 656,819,865 | -0.72% |
| 2026-04-07 | 5.12 | 5.62 | 5.11 | 5.57 | 5.13 | qfq | 165,944,679 | 900,445,763 | 8.79% |
| 2026-04-03 | 5.34 | 5.35 | 5.09 | 5.12 | 4.71 | qfq | 85,213,627 | 438,943,974 | -3.76% |
| 2026-04-02 | 5.50 | 5.53 | 5.29 | 5.32 | 4.90 | qfq | 98,823,372 | 532,398,306 | -3.62% |
| 2026-04-01 | 5.56 | 5.64 | 5.50 | 5.52 | 5.08 | qfq | 74,487,196 | 413,937,199 | 0.18% |
| 2026-03-31 | 5.58 | 5.70 | 5.51 | 5.51 | 5.07 | qfq | 69,596,012 | 387,705,763 | -1.43% |
| 2026-03-30 | 5.54 | 5.62 | 5.47 | 5.59 | 5.15 | qfq | 72,258,868 | 400,907,595 | 0.72% |
| 2026-03-27 | 5.42 | 5.65 | 5.39 | 5.55 | 5.11 | qfq | 102,306,116 | 569,778,083 | 1.46% |
| 2026-03-26 | 5.52 | 5.63 | 5.44 | 5.47 | 5.04 | qfq | 100,207,682 | 554,752,172 | -0.91% |
| 2026-03-25 | 5.49 | 5.60 | 5.46 | 5.52 | 5.08 | qfq | 101,379,720 | 560,951,682 | -0.36% |
| 2026-03-24 | 5.58 | 5.60 | 5.38 | 5.54 | 5.10 | qfq | 87,460,876 | 478,987,196 | 0.18% |
| 2026-03-23 | 5.59 | 5.76 | 5.49 | 5.53 | 5.09 | qfq | 140,165,830 | 784,647,464 | -1.95% |
| 2026-03-20 | 5.70 | 5.81 | 5.60 | 5.64 | 5.19 | qfq | 105,647,675 | 599,621,521 | -1.91% |
| 2026-03-19 | 5.96 | 6.00 | 5.71 | 5.75 | 5.29 | qfq | 117,616,411 | 683,531,334 | -3.52% |
| 2026-03-18 | 6.10 | 6.12 | 5.81 | 5.96 | 5.49 | qfq | 161,415,836 | 957,688,839 | -2.77% |
| 2026-03-17 | 6.32 | 6.47 | 6.11 | 6.13 | 5.64 | qfq | 120,376,358 | 747,772,496 | -2.54% |
| 2026-03-16 | 6.44 | 6.54 | 6.25 | 6.29 | 5.79 | qfq | 130,990,806 | 833,775,097 | -1.72% |
| 2026-03-13 | 6.70 | 6.73 | 6.39 | 6.40 | 5.89 | qfq | 183,408,774 | 1,198,633,588 | -4.19% |
| 2026-03-12 | 6.61 | 6.75 | 6.41 | 6.68 | 6.15 | qfq | 271,562,226 | 1,802,294,010 | 3.73% |
| 2026-03-11 | 6.12 | 6.60 | 6.03 | 6.44 | 5.93 | qfq | 217,943,183 | 1,369,418,761 | 4.89% |
| 2026-03-10 | 6.22 | 6.35 | 6.12 | 6.14 | 5.65 | qfq | 205,461,331 | 1,275,234,273 | -5.10% |
| 2026-03-09 | 6.39 | 6.75 | 6.35 | 6.47 | 5.96 | qfq | 308,107,297 | 2,018,050,062 | 2.21% |
| 2026-03-06 | 6.10 | 6.39 | 6.01 | 6.33 | 5.83 | qfq | 224,631,685 | 1,396,928,269 | 3.94% |
| 2026-03-05 | 6.08 | 6.25 | 5.98 | 6.09 | 5.61 | qfq | 134,914,346 | 817,985,100 | 0.33% |
| 2026-03-04 | 5.91 | 6.33 | 5.86 | 6.07 | 5.59 | qfq | 259,989,594 | 1,604,965,896 | 1.85% |
| 2026-03-03 | 6.06 | 6.15 | 5.87 | 5.96 | 5.49 | qfq | 171,539,861 | 1,030,411,190 | -1.32% |
| 2026-03-02 | 6.16 | 6.21 | 5.94 | 6.04 | 5.56 | qfq | 131,448,577 | 793,049,006 | 0.50% |
| 2026-02-27 | 5.91 | 6.03 | 5.90 | 6.01 | 5.53 | qfq | 89,007,484 | 532,286,984 | 1.35% |
| 2026-02-26 | 6.00 | 6.03 | 5.92 | 5.93 | 5.46 | qfq | 97,212,783 | 579,085,222 | -1.00% |
| 2026-02-25 | 5.88 | 6.14 | 5.87 | 5.99 | 5.51 | qfq | 164,999,293 | 994,842,978 | 1.87% |
| 2026-02-24 | 5.78 | 5.94 | 5.72 | 5.88 | 5.41 | qfq | 113,015,252 | 661,360,472 | 3.34% |
| 2026-02-13 | 5.84 | 5.86 | 5.68 | 5.69 | 5.24 | qfq | 87,168,502 | 501,316,674 | -3.07% |
| 2026-02-12 | 5.90 | 5.93 | 5.81 | 5.87 | 5.40 | qfq | 90,209,412 | 529,661,404 | -0.51% |
| 2026-02-11 | 5.68 | 6.07 | 5.63 | 5.90 | 5.43 | qfq | 190,526,949 | 1,127,184,621 | 3.87% |
| 2026-02-10 | 5.72 | 5.72 | 5.58 | 5.68 | 5.23 | qfq | 82,623,026 | 466,359,246 | -0.70% |
| 2026-02-09 | 5.75 | 5.77 | 5.67 | 5.72 | 5.27 | qfq | 90,913,218 | 519,585,916 | 0.35% |
| 2026-02-06 | 5.50 | 5.80 | 5.45 | 5.70 | 5.25 | qfq | 118,625,790 | 674,392,078 | 1.60% |
| 2026-02-05 | 5.70 | 5.79 | 5.58 | 5.61 | 5.16 | qfq | 84,229,053 | 476,095,702 | -1.75% |
| 2026-02-04 | 5.65 | 5.73 | 5.57 | 5.71 | 5.26 | qfq | 102,536,463 | 581,849,484 | 1.24% |
| 2026-02-03 | 5.65 | 5.66 | 5.51 | 5.64 | 5.19 | qfq | 114,306,145 | 640,770,778 | 1.99% |
| 2026-02-02 | 5.81 | 5.90 | 5.52 | 5.53 | 5.09 | qfq | 201,852,945 | 1,146,358,855 | -6.43% |
| 2026-01-30 | 6.07 | 6.07 | 5.71 | 5.91 | 5.44 | qfq | 221,456,959 | 1,298,929,768 | -2.31% |
| 2026-01-29 | 5.89 | 6.17 | 5.89 | 6.05 | 5.57 | qfq | 222,665,865 | 1,348,571,477 | 2.02% |
| 2026-01-28 | 5.85 | 6.03 | 5.80 | 5.93 | 5.46 | qfq | 195,682,674 | 1,161,056,172 | 0.85% |
| 2026-01-27 | 5.78 | 6.01 | 5.76 | 5.88 | 5.41 | qfq | 216,314,274 | 1,270,340,927 | 1.20% |
| 2026-01-26 | 5.86 | 5.91 | 5.76 | 5.81 | 5.35 | qfq | 153,611,172 | 894,159,800 | -0.34% |
| 2026-01-23 | 5.80 | 5.90 | 5.79 | 5.83 | 5.37 | qfq | 147,120,037 | 858,069,456 | 0.34% |
| 2026-01-22 | 5.83 | 5.90 | 5.76 | 5.81 | 5.35 | qfq | 147,580,756 | 858,816,443 | -0.34% |
| 2026-01-21 | 5.87 | 5.94 | 5.75 | 5.83 | 5.37 | qfq | 215,529,417 | 1,257,977,607 | -1.35% |
| 2026-01-20 | 5.73 | 6.04 | 5.70 | 5.91 | 5.44 | qfq | 360,246,975 | 2,105,445,988 | 2.60% |
| 2026-01-19 | 5.30 | 5.83 | 5.25 | 5.76 | 5.30 | qfq | 422,961,383 | 2,373,057,627 | 8.68% |
| 2026-01-16 | 5.48 | 5.49 | 5.28 | 5.30 | 4.88 | qfq | 188,245,846 | 1,007,308,454 | -2.93% |
| 2026-01-15 | 5.50 | 5.66 | 5.39 | 5.46 | 5.03 | qfq | 390,750,676 | 2,143,757,507 | -3.70% |
| 2026-01-14 | 5.14 | 5.67 | 5.13 | 5.67 | 5.22 | qfq | 594,302,410 | 3,316,634,615 | 10.10% |
| 2026-01-13 | 5.21 | 5.28 | 5.13 | 5.15 | 4.74 | qfq | 119,301,696 | 618,472,665 | -0.39% |
| 2026-01-12 | 5.20 | 5.20 | 5.13 | 5.17 | 4.76 | qfq | 120,511,981 | 621,844,599 | -0.39% |
| 2026-01-09 | 5.25 | 5.29 | 5.18 | 5.19 | 4.78 | qfq | 140,426,705 | 733,528,580 | -0.95% |
| 2026-01-08 | 5.34 | 5.38 | 5.21 | 5.24 | 4.82 | qfq | 162,745,339 | 863,501,552 | -1.13% |
| 2026-01-07 | 5.25 | 5.40 | 5.21 | 5.30 | 4.88 | qfq | 272,679,507 | 1,452,556,402 | -0.19% |
| 2026-01-06 | 4.85 | 5.34 | 4.84 | 5.31 | 4.89 | qfq | 412,632,452 | 2,156,412,603 | 9.48% |
| 2026-01-05 | 4.82 | 4.86 | 4.81 | 4.85 | 4.46 | qfq | 62,078,574 | 300,034,020 | 0.62% |
| 2025-12-31 | 4.86 | 4.87 | 4.80 | 4.82 | 4.44 | qfq | 41,365,083 | 199,631,074 | -1.03% |
| 2025-12-30 | 4.82 | 4.89 | 4.80 | 4.87 | 4.48 | qfq | 41,210,766 | 200,154,149 | 0.83% |
| 2025-12-29 | 4.85 | 4.88 | 4.82 | 4.83 | 4.45 | qfq | 40,928,757 | 198,575,028 | -0.62% |
| 2025-12-26 | 4.83 | 4.88 | 4.82 | 4.86 | 4.47 | qfq | 51,472,999 | 249,864,658 | 0.62% |
| 2025-12-25 | 4.82 | 4.84 | 4.81 | 4.83 | 4.45 | qfq | 31,055,604 | 150,064,303 | 0.21% |
| 2025-12-24 | 4.77 | 4.86 | 4.77 | 4.82 | 4.44 | qfq | 49,788,977 | 240,042,128 | 0.84% |
| 2025-12-23 | 4.81 | 4.81 | 4.77 | 4.78 | 4.40 | qfq | 37,573,495 | 179,952,495 | -0.62% |
| 2025-12-22 | 4.82 | 4.85 | 4.80 | 4.81 | 4.43 | qfq | 44,708,900 | 215,829,901 | -0.21% |
| 2025-12-19 | 4.76 | 4.83 | 4.75 | 4.82 | 4.44 | qfq | 58,648,669 | 281,740,149 | 1.26% |
| 2025-12-18 | 4.74 | 4.82 | 4.73 | 4.76 | 4.38 | qfq | 51,222,446 | 244,698,738 | 0.21% |
| 2025-12-17 | 4.73 | 4.76 | 4.67 | 4.75 | 4.37 | qfq | 56,038,328 | 264,387,306 | 0.00% |
| 2025-12-16 | 4.74 | 4.75 | 4.66 | 4.75 | 4.37 | qfq | 59,794,625 | 281,998,877 | 0.42% |
| 2025-12-15 | 4.69 | 4.78 | 4.69 | 4.73 | 4.35 | qfq | 49,233,603 | 233,378,308 | -0.21% |
| 2025-12-12 | 4.67 | 4.74 | 4.66 | 4.74 | 4.36 | qfq | 83,627,684 | 392,611,803 | 1.50% |
| 2025-12-11 | 4.72 | 4.74 | 4.67 | 4.67 | 4.30 | qfq | 50,584,227 | 237,915,820 | -0.85% |
| 2025-12-10 | 4.75 | 4.75 | 4.67 | 4.71 | 4.34 | qfq | 59,548,388 | 279,971,894 | -0.84% |
| 2025-12-09 | 4.83 | 4.83 | 4.75 | 4.75 | 4.37 | qfq | 45,196,796 | 215,883,042 | -1.66% |
| 2025-12-08 | 4.83 | 4.86 | 4.81 | 4.83 | 4.45 | qfq | 43,219,538 | 208,846,513 | 0.00% |
| 2025-12-05 | 4.78 | 4.84 | 4.75 | 4.83 | 4.45 | qfq | 45,447,263 | 217,774,930 | 1.05% |
| 2025-12-04 | 4.82 | 4.84 | 4.76 | 4.78 | 4.40 | qfq | 47,433,203 | 226,996,212 | -1.04% |
| 2025-12-03 | 4.87 | 4.88 | 4.82 | 4.83 | 4.45 | qfq | 39,860,451 | 193,028,964 | -0.82% |
| 2025-12-02 | 4.91 | 4.91 | 4.86 | 4.87 | 4.48 | qfq | 38,132,200 | 185,854,797 | -1.02% |
| 2025-12-01 | 4.87 | 4.92 | 4.86 | 4.92 | 4.53 | qfq | 50,781,613 | 248,649,107 | 0.82% |
| 2025-11-28 | 4.87 | 4.90 | 4.84 | 4.88 | 4.49 | qfq | 45,502,990 | 221,736,111 | 0.41% |
| 2025-11-27 | 4.88 | 4.91 | 4.86 | 4.86 | 4.47 | qfq | 38,075,796 | 186,010,715 | -0.61% |
| 2025-11-26 | 4.94 | 4.95 | 4.88 | 4.89 | 4.50 | qfq | 48,893,682 | 240,108,716 | -0.81% |
| 2025-11-25 | 4.93 | 4.98 | 4.93 | 4.93 | 4.54 | qfq | 39,853,655 | 197,260,416 | 0.20% |
| 2025-11-24 | 4.95 | 4.97 | 4.88 | 4.92 | 4.53 | qfq | 57,424,078 | 282,169,857 | -0.40% |
| 2025-11-21 | 5.08 | 5.11 | 4.87 | 4.94 | 4.55 | qfq | 110,425,255 | 549,282,384 | -3.52% |
| 2025-11-20 | 5.20 | 5.22 | 5.12 | 5.12 | 4.71 | qfq | 58,560,859 | 302,021,723 | -1.16% |
| 2025-11-19 | 5.19 | 5.24 | 5.15 | 5.18 | 4.77 | qfq | 53,277,069 | 276,518,336 | -0.38% |
| 2025-11-18 | 5.27 | 5.29 | 5.18 | 5.20 | 4.79 | qfq | 64,733,391 | 337,788,967 | -1.70% |
| 2025-11-17 | 5.31 | 5.32 | 5.26 | 5.29 | 4.87 | qfq | 58,106,658 | 307,034,493 | -0.56% |
| 2025-11-14 | 5.35 | 5.38 | 5.32 | 5.32 | 4.90 | qfq | 59,980,822 | 320,729,458 | -1.12% |
| 2025-11-13 | 5.32 | 5.38 | 5.31 | 5.38 | 4.95 | qfq | 80,446,303 | 430,560,328 | 1.32% |
| 2025-11-12 | 5.35 | 5.36 | 5.29 | 5.31 | 4.89 | qfq | 56,720,730 | 301,765,708 | -0.93% |
| 2025-11-11 | 5.33 | 5.37 | 5.32 | 5.36 | 4.93 | qfq | 64,951,442 | 347,263,296 | 0.19% |
| 2025-11-10 | 5.34 | 5.39 | 5.32 | 5.35 | 4.92 | qfq | 96,630,835 | 517,049,632 | 0.75% |
| 2025-11-07 | 5.24 | 5.34 | 5.22 | 5.31 | 4.89 | qfq | 107,225,828 | 568,337,675 | 1.34% |
| 2025-11-06 | 5.21 | 5.26 | 5.19 | 5.24 | 4.82 | qfq | 63,520,334 | 332,938,333 | 0.58% |
| 2025-11-05 | 5.15 | 5.23 | 5.14 | 5.21 | 4.80 | qfq | 46,284,203 | 240,616,025 | 0.19% |
| 2025-11-04 | 5.23 | 5.25 | 5.18 | 5.20 | 4.79 | qfq | 52,899,348 | 275,557,621 | -0.76% |
| 2025-11-03 | 5.18 | 5.26 | 5.16 | 5.24 | 4.82 | qfq | 83,051,895 | 433,216,573 | 1.35% |
| 2025-10-31 | 5.17 | 5.19 | 5.16 | 5.17 | 4.76 | qfq | 49,758,668 | 257,403,357 | 0.00% |
| 2025-10-30 | 5.23 | 5.23 | 5.16 | 5.17 | 4.76 | qfq | 72,436,242 | 376,216,764 | -0.58% |
| 2025-10-29 | 5.15 | 5.20 | 5.12 | 5.20 | 4.79 | qfq | 57,001,583 | 294,339,120 | 0.78% |
| 2025-10-28 | 5.18 | 5.19 | 5.15 | 5.16 | 4.75 | qfq | 43,032,857 | 222,385,120 | -0.58% |
| 2025-10-27 | 5.18 | 5.20 | 5.16 | 5.19 | 4.78 | qfq | 49,919,835 | 258,509,900 | 0.19% |
| 2025-10-24 | 5.17 | 5.19 | 5.15 | 5.18 | 4.77 | qfq | 42,912,744 | 221,828,987 | 0.19% |
| 2025-10-23 | 5.15 | 5.18 | 5.10 | 5.17 | 4.76 | qfq | 44,951,196 | 230,577,252 | 0.39% |
| 2025-10-22 | 5.15 | 5.18 | 5.14 | 5.15 | 4.74 | qfq | 34,587,893 | 178,433,457 | -0.19% |
| 2025-10-21 | 5.15 | 5.18 | 5.12 | 5.16 | 4.75 | qfq | 40,912,373 | 211,024,064 | 0.58% |
| 2025-10-20 | 5.15 | 5.17 | 5.11 | 5.13 | 4.72 | qfq | 46,165,999 | 236,753,009 | 0.20% |
| 2025-10-17 | 5.19 | 5.23 | 5.11 | 5.12 | 4.71 | qfq | 67,896,558 | 350,847,207 | -1.54% |
| 2025-10-16 | 5.25 | 5.26 | 5.18 | 5.20 | 4.79 | qfq | 54,133,383 | 282,155,719 | -0.95% |
| 2025-10-15 | 5.24 | 5.27 | 5.21 | 5.25 | 4.83 | qfq | 60,051,057 | 314,551,245 | 0.00% |
| 2025-10-14 | 5.27 | 5.37 | 5.23 | 5.25 | 4.83 | qfq | 87,771,270 | 463,823,822 | 0.19% |
| 2025-10-13 | 5.18 | 5.26 | 5.15 | 5.24 | 4.82 | qfq | 86,005,696 | 447,760,550 | -1.13% |
| 2025-10-10 | 5.27 | 5.32 | 5.25 | 5.30 | 4.88 | qfq | 81,880,946 | 433,961,963 | 0.19% |
| 2025-10-09 | 5.25 | 5.29 | 5.22 | 5.29 | 4.87 | qfq | 84,525,620 | 444,300,792 | 1.15% |
| 2025-09-30 | 5.27 | 5.27 | 5.23 | 5.23 | 4.81 | qfq | 67,711,245 | 355,239,030 | -0.76% |
| 2025-09-29 | 5.26 | 5.31 | 5.22 | 5.27 | 4.85 | qfq | 84,004,425 | 441,918,186 | 0.19% |
| 2025-09-26 | 5.19 | 5.32 | 5.15 | 5.26 | 4.84 | qfq | 108,106,704 | 567,927,153 | 0.96% |
| 2025-09-25 | 5.29 | 5.31 | 5.16 | 5.21 | 4.80 | qfq | 78,542,193 | 409,314,250 | -1.14% |
| 2025-09-24 | 5.19 | 5.28 | 5.13 | 5.27 | 4.85 | qfq | 100,363,982 | 523,056,618 | 2.13% |
| 2025-09-23 | 5.26 | 5.26 | 5.08 | 5.16 | 4.75 | qfq | 121,054,565 | 622,072,591 | -1.90% |
| 2025-09-22 | 5.28 | 5.29 | 5.23 | 5.26 | 4.84 | qfq | 60,463,400 | 317,557,484 | -0.75% |
| 2025-09-19 | 5.28 | 5.33 | 5.25 | 5.30 | 4.88 | qfq | 74,376,410 | 392,780,490 | 0.38% |
| 2025-09-18 | 5.35 | 5.36 | 5.25 | 5.28 | 4.86 | qfq | 124,331,561 | 660,640,860 | -1.68% |
| 2025-09-17 | 5.30 | 5.45 | 5.27 | 5.37 | 4.94 | qfq | 157,126,745 | 837,867,180 | 1.51% |
| 2025-09-16 | 5.29 | 5.30 | 5.25 | 5.29 | 4.87 | qfq | 85,630,949 | 451,631,393 | 0.19% |
| 2025-09-15 | 5.32 | 5.33 | 5.26 | 5.28 | 4.86 | qfq | 114,298,924 | 604,277,847 | -0.94% |
| 2025-09-12 | 5.36 | 5.39 | 5.32 | 5.33 | 4.91 | qfq | 148,232,387 | 793,055,572 | -0.56% |
| 2025-09-11 | 5.31 | 5.36 | 5.26 | 5.36 | 4.93 | qfq | 197,504,555 | 1,049,382,532 | 0.19% |
| 2025-09-10 | 5.40 | 5.44 | 5.28 | 5.35 | 4.92 | qfq | 413,251,674 | 2,206,420,581 | -4.46% |
| 2025-09-09 | 5.23 | 5.75 | 5.21 | 5.60 | 5.15 | qfq | 653,542,717 | 3,667,252,841 | 7.07% |
| 2025-09-08 | 5.43 | 5.44 | 5.21 | 5.23 | 4.81 | qfq | 237,325,460 | 1,249,940,112 | -2.79% |
| 2025-09-05 | 5.29 | 5.39 | 5.25 | 5.38 | 4.95 | qfq | 113,961,039 | 607,493,203 | 1.89% |
| 2025-09-04 | 5.35 | 5.39 | 5.20 | 5.28 | 4.86 | qfq | 124,297,657 | 657,721,784 | -0.94% |
| 2025-09-03 | 5.45 | 5.54 | 5.29 | 5.33 | 4.91 | qfq | 154,447,487 | 832,448,104 | -1.48% |
| 2025-09-02 | 5.60 | 5.60 | 5.33 | 5.41 | 4.98 | qfq | 162,798,848 | 884,173,042 | -2.35% |
| 2025-09-01 | 5.69 | 5.74 | 5.51 | 5.54 | 5.10 | qfq | 210,050,785 | 1,177,730,430 | -0.89% |
| 2025-08-29 | 5.78 | 5.78 | 5.57 | 5.59 | 5.15 | qfq | 159,377,717 | 900,332,954 | -1.93% |
| 2025-08-28 | 5.77 | 5.80 | 5.54 | 5.70 | 5.25 | qfq | 130,501,966 | 738,850,226 | 0.18% |
| 2025-08-27 | 5.86 | 5.91 | 5.67 | 5.69 | 5.24 | qfq | 150,294,124 | 871,850,987 | -3.56% |
| 2025-08-26 | 5.62 | 5.95 | 5.58 | 5.90 | 5.43 | qfq | 208,126,765 | 1,205,080,320 | 4.98% |
| 2025-08-25 | 5.66 | 5.67 | 5.58 | 5.62 | 5.17 | qfq | 121,197,193 | 681,458,164 | 0.00% |
| 2025-08-22 | 5.56 | 5.64 | 5.54 | 5.62 | 5.17 | qfq | 95,294,478 | 532,362,599 | 0.90% |
| 2025-08-21 | 5.56 | 5.59 | 5.52 | 5.57 | 5.13 | qfq | 82,699,601 | 460,112,396 | 0.18% |
| 2025-08-20 | 5.47 | 5.56 | 5.43 | 5.56 | 5.12 | qfq | 103,487,070 | 570,055,998 | 1.65% |
| 2025-08-19 | 5.49 | 5.50 | 5.46 | 5.47 | 5.04 | qfq | 73,599,540 | 402,982,565 | -0.73% |
| 2025-08-18 | 5.52 | 5.56 | 5.47 | 5.51 | 5.07 | qfq | 94,731,176 | 522,408,203 | 0.18% |
| 2025-08-15 | 5.37 | 5.52 | 5.37 | 5.50 | 5.06 | qfq | 95,168,064 | 520,684,990 | 1.85% |
| 2025-08-14 | 5.47 | 5.55 | 5.38 | 5.40 | 4.97 | qfq | 89,876,233 | 490,693,465 | -2.00% |
| 2025-08-13 | 5.39 | 5.63 | 5.36 | 5.51 | 5.07 | qfq | 158,810,939 | 871,717,609 | 2.42% |
| 2025-08-12 | 5.36 | 5.38 | 5.34 | 5.38 | 4.95 | qfq | 43,835,087 | 235,014,651 | 0.19% |
| 2025-08-11 | 5.33 | 5.41 | 5.32 | 5.37 | 4.94 | qfq | 52,170,119 | 279,580,477 | 0.75% |
| 2025-08-08 | 5.36 | 5.37 | 5.31 | 5.33 | 4.91 | qfq | 45,760,460 | 244,055,661 | -0.74% |
| 2025-08-07 | 5.39 | 5.44 | 5.35 | 5.37 | 4.94 | qfq | 50,034,418 | 269,527,487 | -0.37% |
| 2025-08-06 | 5.38 | 5.40 | 5.34 | 5.39 | 4.96 | qfq | 43,300,626 | 232,730,377 | 0.19% |
| 2025-08-05 | 5.37 | 5.42 | 5.36 | 5.38 | 4.95 | qfq | 61,541,724 | 331,208,775 | 0.19% |
| 2025-08-04 | 5.36 | 5.37 | 5.30 | 5.37 | 4.94 | qfq | 60,568,100 | 322,919,437 | -0.37% |
| 2025-08-01 | 5.37 | 5.55 | 5.36 | 5.39 | 4.96 | qfq | 127,704,671 | 697,524,926 | 0.94% |
| 2025-07-31 | 5.49 | 5.50 | 5.33 | 5.34 | 4.92 | qfq | 88,296,012 | 477,994,236 | -3.09% |
| 2025-07-30 | 5.55 | 5.61 | 5.46 | 5.51 | 5.07 | qfq | 61,981,304 | 343,492,277 | -0.72% |
| 2025-07-29 | 5.55 | 5.56 | 5.46 | 5.55 | 5.11 | qfq | 55,190,052 | 303,530,826 | 0.18% |
| 2025-07-28 | 5.57 | 5.61 | 5.53 | 5.54 | 5.10 | qfq | 62,650,160 | 348,284,608 | -1.25% |
| 2025-07-25 | 5.63 | 5.66 | 5.59 | 5.61 | 5.16 | qfq | 52,125,600 | 292,697,095 | -0.18% |
| 2025-07-24 | 5.54 | 5.63 | 5.53 | 5.62 | 5.17 | qfq | 74,307,500 | 415,771,554 | 1.26% |
| 2025-07-23 | 5.62 | 5.67 | 5.53 | 5.55 | 5.11 | qfq | 68,403,347 | 383,034,853 | -1.25% |
| 2025-07-22 | 5.58 | 5.62 | 5.52 | 5.62 | 5.17 | qfq | 92,360,130 | 515,530,093 | 0.72% |
| 2025-07-21 | 5.49 | 5.61 | 5.48 | 5.58 | 5.14 | qfq | 107,638,258 | 598,668,648 | 2.20% |
| 2025-07-18 | 5.41 | 5.49 | 5.40 | 5.46 | 5.03 | qfq | 54,453,502 | 297,010,730 | 0.92% |
| 2025-07-17 | 5.37 | 5.41 | 5.36 | 5.41 | 4.98 | qfq | 42,023,356 | 226,381,709 | 0.74% |
| 2025-07-16 | 5.40 | 5.42 | 5.35 | 5.37 | 4.94 | qfq | 44,024,511 | 236,874,010 | -0.37% |
| 2025-07-15 | 5.48 | 5.49 | 5.37 | 5.39 | 4.96 | qfq | 73,751,416 | 399,848,205 | -1.64% |
| 2025-07-14 | 5.53 | 5.54 | 5.48 | 5.48 | 5.04 | qfq | 53,891,165 | 296,402,017 | -0.90% |
| 2025-07-11 | 5.48 | 5.56 | 5.47 | 5.53 | 5.09 | qfq | 90,312,786 | 498,069,868 | 0.91% |
| 2025-07-10 | 5.47 | 5.51 | 5.45 | 5.48 | 5.04 | qfq | 44,246,268 | 242,510,643 | 0.18% |
| 2025-07-09 | 5.50 | 5.52 | 5.46 | 5.47 | 5.04 | qfq | 49,911,800 | 274,320,990 | -0.73% |
| 2025-07-08 | 5.44 | 5.51 | 5.43 | 5.51 | 5.07 | qfq | 67,877,145 | 372,613,527 | 1.10% |
| 2025-07-07 | 5.45 | 5.49 | 5.43 | 5.45 | 5.02 | qfq | 41,626,001 | 227,106,649 | 0.18% |
| 2025-07-04 | 5.47 | 5.50 | 5.43 | 5.44 | 5.01 | qfq | 58,377,356 | 318,926,477 | -0.37% |
| 2025-07-03 | 5.47 | 5.48 | 5.43 | 5.46 | 5.03 | qfq | 40,004,911 | 218,062,390 | 0.00% |
| 2025-07-02 | 5.48 | 5.50 | 5.42 | 5.46 | 5.03 | qfq | 46,877,771 | 255,895,784 | 0.00% |
| 2025-07-01 | 5.51 | 5.53 | 5.42 | 5.46 | 5.03 | qfq | 63,689,540 | 348,040,805 | -1.09% |
| 2025-06-30 | 5.52 | 5.57 | 5.46 | 5.52 | 5.08 | qfq | 91,455,991 | 504,312,178 | -0.18% |
| 2025-06-27 | 5.43 | 5.72 | 5.43 | 5.53 | 5.09 | qfq | 148,256,961 | 827,700,660 | 1.28% |
| 2025-06-26 | 5.41 | 5.57 | 5.37 | 5.46 | 5.03 | qfq | 106,370,928 | 582,568,998 | 0.00% |
| 2025-06-25 | 5.30 | 5.50 | 5.28 | 5.46 | 5.03 | qfq | 114,646,721 | 618,513,226 | 3.02% |
| 2025-06-24 | 5.25 | 5.37 | 5.24 | 5.30 | 4.88 | qfq | 67,677,300 | 359,089,750 | 0.95% |
| 2025-06-23 | 5.16 | 5.27 | 5.15 | 5.25 | 4.83 | qfq | 53,737,818 | 280,728,645 | 1.16% |
| 2025-06-20 | 5.27 | 5.28 | 5.18 | 5.19 | 4.78 | qfq | 52,625,693 | 274,963,385 | -1.70% |
| 2025-06-19 | 5.38 | 5.43 | 5.24 | 5.28 | 4.86 | qfq | 73,045,072 | 388,852,440 | -2.04% |
| 2025-06-18 | 5.54 | 5.55 | 5.37 | 5.39 | 4.96 | qfq | 91,127,551 | 496,086,330 | -2.53% |
| 2025-06-17 | 5.66 | 5.66 | 5.51 | 5.53 | 5.09 | qfq | 132,132,404 | 733,221,252 | -2.64% |
| 2025-06-16 | 5.45 | 5.72 | 5.41 | 5.68 | 5.23 | qfq | 185,932,451 | 1,042,266,009 | 3.65% |
| 2025-06-13 | 5.55 | 5.75 | 5.46 | 5.48 | 5.04 | qfq | 226,491,174 | 1,267,956,022 | 0.00% |
| 2025-06-12 | 5.29 | 5.58 | 5.24 | 5.48 | 5.04 | qfq | 128,528,486 | 695,173,404 | 3.59% |
| 2025-06-11 | 5.30 | 5.33 | 5.28 | 5.29 | 4.87 | qfq | 26,075,543 | 138,480,713 | 0.19% |
| 2025-06-10 | 5.33 | 5.34 | 5.23 | 5.28 | 4.86 | qfq | 35,903,102 | 189,794,099 | -0.94% |
| 2025-06-09 | 5.33 | 5.36 | 5.30 | 5.33 | 4.91 | qfq | 34,252,395 | 182,525,185 | 0.38% |
| 2025-06-06 | 5.33 | 5.35 | 5.28 | 5.31 | 4.89 | qfq | 37,317,882 | 198,031,095 | -2.57% |
| 2025-06-05 | 5.43 | 5.49 | 5.39 | 5.45 | 4.88 | qfq | 38,896,692 | 211,630,853 | 0.37% |
| 2025-06-04 | 5.34 | 5.45 | 5.31 | 5.43 | 4.86 | qfq | 47,235,276 | 255,265,257 | 1.69% |
| 2025-06-03 | 5.29 | 5.40 | 5.28 | 5.34 | 4.78 | qfq | 38,662,486 | 206,280,106 | 0.38% |
| 2025-05-30 | 5.38 | 5.44 | 5.32 | 5.32 | 4.76 | qfq | 55,790,725 | 298,676,825 | -2.39% |
| 2025-05-29 | 5.26 | 5.62 | 5.25 | 5.45 | 4.88 | qfq | 88,297,771 | 479,293,442 | 3.42% |
| 2025-05-28 | 5.31 | 5.33 | 5.26 | 5.27 | 4.72 | qfq | 27,209,444 | 143,706,082 | -0.75% |
| 2025-05-27 | 5.36 | 5.36 | 5.28 | 5.31 | 4.75 | qfq | 31,225,170 | 165,755,252 | -0.93% |
| 2025-05-26 | 5.36 | 5.39 | 5.32 | 5.36 | 4.80 | qfq | 27,656,312 | 148,151,445 | 0.00% |
| 2025-05-23 | 5.40 | 5.45 | 5.35 | 5.36 | 4.80 | qfq | 33,436,041 | 180,802,847 | -0.37% |
| 2025-05-22 | 5.45 | 5.48 | 5.37 | 5.38 | 4.82 | qfq | 36,079,500 | 195,474,479 | -1.28% |
| 2025-05-21 | 5.50 | 5.51 | 5.43 | 5.45 | 4.88 | qfq | 39,839,464 | 217,505,141 | -1.45% |
| 2025-05-20 | 5.47 | 5.58 | 5.44 | 5.53 | 4.95 | qfq | 48,150,980 | 264,694,121 | 1.10% |
| 2025-05-19 | 5.51 | 5.52 | 5.42 | 5.47 | 4.90 | qfq | 34,625,700 | 189,186,899 | -0.91% |
| 2025-05-16 | 5.44 | 5.56 | 5.43 | 5.52 | 4.94 | qfq | 43,542,500 | 239,550,469 | 0.91% |
| 2025-05-15 | 5.61 | 5.61 | 5.47 | 5.47 | 4.90 | qfq | 50,971,755 | 280,989,869 | -2.50% |
| 2025-05-14 | 5.53 | 5.66 | 5.52 | 5.61 | 5.02 | qfq | 57,206,003 | 319,559,444 | 1.08% |
| 2025-05-13 | 5.60 | 5.61 | 5.50 | 5.55 | 4.97 | qfq | 50,088,259 | 278,037,572 | -0.18% |
| 2025-05-12 | 5.60 | 5.60 | 5.53 | 5.56 | 4.98 | qfq | 44,329,775 | 246,699,011 | 0.00% |
| 2025-05-09 | 5.60 | 5.61 | 5.52 | 5.56 | 4.98 | qfq | 39,926,768 | 221,796,256 | -0.89% |
| 2025-05-08 | 5.65 | 5.69 | 5.60 | 5.61 | 5.02 | qfq | 60,428,252 | 340,567,326 | -1.41% |
| 2025-05-07 | 5.69 | 5.77 | 5.63 | 5.69 | 5.09 | qfq | 87,680,624 | 499,441,163 | 0.18% |
| 2025-05-06 | 5.60 | 5.70 | 5.55 | 5.68 | 5.08 | qfq | 116,359,655 | 655,726,521 | 4.80% |
| 2025-04-30 | 5.43 | 5.45 | 5.40 | 5.42 | 4.85 | qfq | 44,052,002 | 238,870,657 | 0.18% |
| 2025-04-29 | 5.38 | 5.47 | 5.33 | 5.41 | 4.84 | qfq | 64,081,065 | 347,159,709 | 2.46% |
| 2025-04-28 | 5.38 | 5.40 | 5.26 | 5.28 | 4.73 | qfq | 46,383,433 | 245,661,215 | -1.86% |
| 2025-04-25 | 5.32 | 5.49 | 5.31 | 5.38 | 4.82 | qfq | 53,701,708 | 289,599,122 | 1.32% |
| 2025-04-24 | 5.33 | 5.39 | 5.30 | 5.31 | 4.75 | qfq | 34,237,687 | 182,723,003 | -0.38% |
| 2025-04-23 | 5.34 | 5.37 | 5.30 | 5.33 | 4.77 | qfq | 30,804,912 | 164,177,216 | 0.38% |
| 2025-04-22 | 5.35 | 5.40 | 5.31 | 5.31 | 4.75 | qfq | 43,338,504 | 231,892,007 | -1.12% |
| 2025-04-21 | 5.26 | 5.40 | 5.23 | 5.37 | 4.81 | qfq | 47,228,960 | 252,560,086 | 2.09% |
| 2025-04-18 | 5.22 | 5.30 | 5.18 | 5.26 | 4.71 | qfq | 33,261,700 | 174,284,981 | 0.57% |
| 2025-04-17 | 5.21 | 5.28 | 5.20 | 5.23 | 4.68 | qfq | 33,031,770 | 173,462,256 | 0.38% |
| 2025-04-16 | 5.31 | 5.31 | 5.16 | 5.21 | 4.66 | qfq | 46,589,945 | 243,402,944 | -2.07% |
| 2025-04-15 | 5.34 | 5.34 | 5.26 | 5.32 | 4.76 | qfq | 42,630,844 | 225,993,081 | 0.19% |
| 2025-04-14 | 5.18 | 5.38 | 5.16 | 5.31 | 4.75 | qfq | 79,856,880 | 422,838,392 | 3.31% |
| 2025-04-11 | 5.06 | 5.18 | 5.05 | 5.14 | 4.60 | qfq | 51,583,332 | 264,851,037 | 0.59% |
| 2025-04-10 | 5.06 | 5.18 | 5.05 | 5.11 | 4.57 | qfq | 71,501,561 | 366,810,897 | 2.00% |
| 2025-04-09 | 4.80 | 5.05 | 4.63 | 5.01 | 4.48 | qfq | 91,646,434 | 446,055,921 | 1.83% |
| 2025-04-08 | 4.88 | 4.99 | 4.81 | 4.92 | 4.40 | qfq | 93,853,184 | 459,618,790 | -0.81% |
| 2025-04-07 | 5.20 | 5.22 | 4.96 | 4.96 | 4.44 | qfq | 84,735,119 | 426,835,199 | -9.98% |
| 2025-04-03 | 5.47 | 5.55 | 5.45 | 5.51 | 4.93 | qfq | 35,141,746 | 193,353,428 | -0.18% |
| 2025-04-02 | 5.50 | 5.55 | 5.50 | 5.52 | 4.94 | qfq | 28,907,832 | 159,601,742 | 0.00% |
| 2025-04-01 | 5.50 | 5.59 | 5.49 | 5.52 | 4.94 | qfq | 42,626,253 | 235,871,947 | 0.55% |
| 2025-03-31 | 5.51 | 5.53 | 5.40 | 5.49 | 4.91 | qfq | 52,650,160 | 287,582,322 | -1.08% |
| 2025-03-28 | 5.67 | 5.68 | 5.55 | 5.55 | 4.97 | qfq | 59,386,644 | 331,962,108 | -2.29% |
| 2025-03-27 | 5.66 | 5.77 | 5.58 | 5.68 | 5.08 | qfq | 86,912,942 | 493,938,768 | 1.25% |
| 2025-03-26 | 5.61 | 5.71 | 5.60 | 5.61 | 5.02 | qfq | 55,579,433 | 313,481,614 | 0.72% |
| 2025-03-25 | 5.56 | 5.63 | 5.52 | 5.57 | 4.99 | qfq | 50,739,158 | 282,203,813 | -1.24% |
| 2025-03-24 | 5.63 | 5.68 | 5.43 | 5.64 | 5.05 | qfq | 93,648,160 | 518,487,720 | 0.53% |
| 2025-03-21 | 5.77 | 5.80 | 5.58 | 5.61 | 5.02 | qfq | 102,038,390 | 578,903,437 | -2.94% |
| 2025-03-20 | 5.77 | 5.83 | 5.75 | 5.78 | 5.17 | qfq | 52,033,323 | 301,203,253 | 0.00% |
| 2025-03-19 | 5.84 | 5.85 | 5.76 | 5.78 | 5.17 | qfq | 60,536,184 | 350,712,101 | -1.37% |
| 2025-03-18 | 5.88 | 5.93 | 5.84 | 5.86 | 5.25 | qfq | 59,169,520 | 347,946,648 | -0.17% |
| 2025-03-17 | 5.91 | 5.94 | 5.86 | 5.87 | 5.25 | qfq | 92,923,023 | 547,090,987 | -1.51% |
| 2025-03-14 | 5.81 | 6.12 | 5.73 | 5.96 | 5.34 | qfq | 134,945,029 | 800,073,374 | 2.58% |
| 2025-03-13 | 5.90 | 5.93 | 5.75 | 5.81 | 5.20 | qfq | 73,197,794 | 426,193,886 | -0.85% |
| 2025-03-12 | 5.78 | 5.98 | 5.76 | 5.86 | 5.25 | qfq | 103,526,053 | 606,564,555 | 1.56% |
| 2025-03-11 | 5.72 | 5.78 | 5.69 | 5.77 | 5.17 | qfq | 63,891,399 | 366,478,058 | -0.35% |
| 2025-03-10 | 5.87 | 5.87 | 5.77 | 5.79 | 5.18 | qfq | 83,714,300 | 484,936,721 | -2.03% |
| 2025-03-07 | 6.01 | 6.10 | 5.90 | 5.91 | 5.29 | qfq | 151,201,486 | 906,960,858 | -0.84% |
| 2025-03-06 | 5.81 | 5.96 | 5.78 | 5.96 | 5.34 | qfq | 150,365,770 | 884,472,430 | 3.65% |
| 2025-03-05 | 5.72 | 5.77 | 5.67 | 5.75 | 5.15 | qfq | 73,400,851 | 418,899,710 | -0.17% |
| 2025-03-04 | 5.70 | 5.78 | 5.67 | 5.76 | 5.16 | qfq | 71,281,168 | 408,922,856 | 0.52% |
| 2025-03-03 | 5.71 | 5.80 | 5.70 | 5.73 | 5.13 | qfq | 91,510,088 | 524,957,044 | 0.00% |
| 2025-02-28 | 5.83 | 5.93 | 5.71 | 5.73 | 5.13 | qfq | 121,881,046 | 710,486,894 | -2.55% |
| 2025-02-27 | 5.91 | 6.02 | 5.80 | 5.88 | 5.26 | qfq | 115,900,370 | 682,429,879 | -1.01% |
| 2025-02-26 | 5.98 | 6.03 | 5.90 | 5.94 | 5.32 | qfq | 109,787,533 | 654,143,233 | -0.17% |
| 2025-02-25 | 5.93 | 6.12 | 5.87 | 5.95 | 5.33 | qfq | 173,561,358 | 1,035,448,322 | -1.16% |
| 2025-02-24 | 6.11 | 6.18 | 5.95 | 6.02 | 5.39 | qfq | 200,836,334 | 1,211,996,214 | -2.27% |
| 2025-02-21 | 6.32 | 6.44 | 6.15 | 6.16 | 5.51 | qfq | 298,575,428 | 1,876,673,292 | -0.81% |
| 2025-02-20 | 6.17 | 6.37 | 6.10 | 6.21 | 5.56 | qfq | 265,856,576 | 1,660,502,286 | -0.80% |
| 2025-02-19 | 5.74 | 6.36 | 5.67 | 6.26 | 5.60 | qfq | 461,225,056 | 2,808,941,457 | 8.30% |
| 2025-02-18 | 6.05 | 6.13 | 5.76 | 5.78 | 5.17 | qfq | 265,065,609 | 1,563,890,775 | -4.62% |
| 2025-02-17 | 6.18 | 6.34 | 6.04 | 6.06 | 5.42 | qfq | 341,569,039 | 2,091,345,740 | -3.19% |
| 2025-02-14 | 6.33 | 6.50 | 5.97 | 6.26 | 5.60 | qfq | 495,877,862 | 3,067,130,181 | -2.49% |
| 2025-02-13 | 5.91 | 6.57 | 5.91 | 6.42 | 5.75 | qfq | 553,178,882 | 3,497,960,795 | 7.54% |
| 2025-02-12 | 5.56 | 6.19 | 5.53 | 5.97 | 5.34 | qfq | 349,221,272 | 2,089,293,577 | 6.04% |
| 2025-02-11 | 5.43 | 5.84 | 5.30 | 5.63 | 5.04 | qfq | 271,038,231 | 1,501,606,928 | 2.93% |
| 2025-02-10 | 5.33 | 5.54 | 5.25 | 5.47 | 4.90 | qfq | 224,126,816 | 1,209,348,072 | 2.82% |
| 2025-02-07 | 5.26 | 5.37 | 5.22 | 5.32 | 4.76 | qfq | 143,428,026 | 760,288,818 | 0.95% |
| 2025-02-06 | 5.21 | 5.29 | 5.17 | 5.27 | 4.72 | qfq | 93,859,439 | 491,480,855 | 0.76% |
| 2025-02-05 | 5.27 | 5.32 | 5.20 | 5.23 | 4.68 | qfq | 71,994,414 | 378,816,921 | 0.00% |
| 2025-01-27 | 5.36 | 5.37 | 5.21 | 5.23 | 4.68 | qfq | 65,844,323 | 346,951,126 | -1.32% |
| 2025-01-24 | 5.20 | 5.33 | 5.18 | 5.30 | 4.74 | qfq | 96,699,627 | 509,367,942 | 1.15% |
| 2025-01-23 | 5.29 | 5.52 | 5.24 | 5.24 | 4.69 | qfq | 133,968,041 | 718,142,121 | 0.96% |
| 2025-01-22 | 5.18 | 5.24 | 5.15 | 5.19 | 4.65 | qfq | 55,745,660 | 289,129,657 | -0.76% |
| 2025-01-21 | 5.33 | 5.38 | 5.14 | 5.23 | 4.68 | qfq | 92,027,073 | 480,288,500 | -0.95% |
| 2025-01-20 | 5.36 | 5.36 | 5.26 | 5.28 | 4.73 | qfq | 92,386,959 | 489,716,440 | -0.56% |
| 2025-01-17 | 5.20 | 5.42 | 5.14 | 5.31 | 4.75 | qfq | 169,703,725 | 900,878,148 | 2.51% |
| 2025-01-16 | 5.17 | 5.28 | 5.11 | 5.18 | 4.64 | qfq | 85,025,676 | 441,481,414 | 0.97% |
| 2025-01-15 | 5.15 | 5.18 | 5.07 | 5.13 | 4.59 | qfq | 75,903,835 | 389,462,900 | -0.77% |
| 2025-01-14 | 4.95 | 5.18 | 4.93 | 5.17 | 4.63 | qfq | 102,291,734 | 520,133,838 | 5.08% |
| 2025-01-13 | 4.92 | 5.00 | 4.89 | 4.92 | 4.40 | qfq | 68,184,902 | 336,673,457 | -1.20% |
| 2025-01-10 | 5.06 | 5.15 | 4.98 | 4.98 | 4.46 | qfq | 77,909,981 | 395,202,718 | -2.16% |
| 2025-01-09 | 5.05 | 5.15 | 5.02 | 5.09 | 4.56 | qfq | 76,628,041 | 391,165,738 | 0.39% |
| 2025-01-08 | 5.20 | 5.20 | 4.95 | 5.07 | 4.54 | qfq | 119,220,415 | 602,337,370 | -2.50% |
| 2025-01-07 | 5.05 | 5.21 | 5.03 | 5.20 | 4.65 | qfq | 108,738,543 | 558,881,672 | 3.17% |
| 2025-01-06 | 5.01 | 5.07 | 4.94 | 5.04 | 4.51 | qfq | 94,778,259 | 475,648,458 | 0.20% |
| 2025-01-03 | 5.26 | 5.29 | 5.00 | 5.03 | 4.50 | qfq | 126,141,924 | 646,731,689 | -3.82% |
| 2025-01-02 | 5.25 | 5.41 | 5.17 | 5.23 | 4.68 | qfq | 129,464,000 | 683,050,534 | -0.57% |
| 2024-12-31 | 5.41 | 5.44 | 5.25 | 5.26 | 4.71 | qfq | 123,840,185 | 660,231,528 | -3.13% |
| 2024-12-30 | 5.50 | 5.52 | 5.40 | 5.43 | 4.86 | qfq | 99,133,900 | 539,483,961 | -1.27% |
| 2024-12-27 | 5.43 | 5.59 | 5.43 | 5.50 | 4.92 | qfq | 147,898,634 | 817,166,515 | 0.73% |
| 2024-12-26 | 5.50 | 5.57 | 5.45 | 5.46 | 4.89 | qfq | 136,945,800 | 753,114,289 | -1.09% |
| 2024-12-25 | 5.51 | 5.61 | 5.39 | 5.52 | 4.94 | qfq | 189,818,929 | 1,044,761,937 | 0.18% |
| 2024-12-24 | 5.60 | 5.62 | 5.44 | 5.51 | 4.93 | qfq | 182,241,021 | 1,004,294,834 | -0.18% |
| 2024-12-23 | 5.75 | 5.79 | 5.52 | 5.52 | 4.94 | qfq | 338,733,080 | 1,906,413,871 | -5.96% |
| 2024-12-20 | 5.96 | 6.26 | 5.87 | 5.87 | 5.25 | qfq | 674,629,612 | 4,001,005,850 | -9.97% |
| 2024-12-19 | 7.11 | 7.11 | 6.52 | 6.52 | 5.84 | qfq | 432,587,437 | 2,925,513,012 | -9.94% |
| 2024-12-18 | 6.70 | 7.24 | 6.63 | 7.24 | 6.48 | qfq | 615,018,693 | 4,367,785,761 | 10.03% |
| 2024-12-17 | 6.07 | 6.83 | 6.03 | 6.58 | 5.89 | qfq | 631,621,607 | 4,204,890,359 | 5.96% |
| 2024-12-16 | 5.96 | 6.55 | 5.86 | 6.21 | 5.56 | qfq | 414,262,811 | 2,557,718,848 | 4.02% |
| 2024-12-13 | 6.29 | 6.30 | 5.89 | 5.97 | 5.34 | qfq | 491,945,437 | 2,989,812,185 | -2.29% |
| 2024-12-12 | 5.53 | 6.11 | 5.34 | 6.11 | 5.47 | qfq | 262,078,003 | 1,491,026,660 | 10.09% |
| 2024-12-11 | 5.55 | 5.64 | 5.51 | 5.55 | 4.97 | qfq | 190,863,631 | 1,061,800,995 | -1.07% |
| 2024-12-10 | 5.90 | 6.00 | 5.58 | 5.61 | 5.02 | qfq | 385,838,777 | 2,218,806,567 | -2.94% |
| 2024-12-09 | 5.60 | 6.16 | 5.53 | 5.78 | 5.17 | qfq | 492,438,693 | 2,868,816,449 | 2.66% |
| 2024-12-06 | 5.14 | 5.63 | 5.13 | 5.63 | 5.04 | qfq | 362,987,240 | 1,981,079,085 | 9.96% |
| 2024-12-05 | 5.04 | 5.18 | 5.01 | 5.12 | 4.58 | qfq | 141,994,900 | 724,836,989 | 1.99% |
| 2024-12-04 | 5.14 | 5.18 | 4.99 | 5.02 | 4.49 | qfq | 198,973,193 | 1,009,647,595 | -4.56% |
| 2024-12-03 | 4.91 | 5.41 | 4.86 | 5.26 | 4.71 | qfq | 328,214,354 | 1,704,878,774 | 6.69% |
| 2024-12-02 | 4.80 | 5.01 | 4.78 | 4.93 | 4.41 | qfq | 182,443,597 | 898,922,318 | 3.79% |
| 2024-11-29 | 4.68 | 4.81 | 4.62 | 4.75 | 4.25 | qfq | 121,651,176 | 574,187,098 | 1.06% |
| 2024-11-28 | 4.65 | 4.75 | 4.63 | 4.70 | 4.21 | qfq | 126,855,702 | 596,917,870 | 1.08% |
| 2024-11-27 | 4.56 | 4.65 | 4.51 | 4.65 | 4.16 | qfq | 109,125,055 | 500,204,515 | 1.53% |
| 2024-11-26 | 4.64 | 4.67 | 4.57 | 4.58 | 4.10 | qfq | 91,640,946 | 422,731,340 | -1.51% |
| 2024-11-25 | 4.71 | 4.77 | 4.60 | 4.65 | 4.16 | qfq | 124,435,190 | 581,343,173 | -1.90% |
| 2024-11-22 | 5.02 | 5.03 | 4.72 | 4.74 | 4.24 | qfq | 203,084,722 | 989,800,105 | -5.77% |
| 2024-11-21 | 4.92 | 5.09 | 4.90 | 5.03 | 4.50 | qfq | 216,250,862 | 1,080,210,070 | -2.52% |
| 2024-11-20 | 5.10 | 5.21 | 5.06 | 5.16 | 4.62 | qfq | 177,662,645 | 912,325,679 | 0.98% |
| 2024-11-19 | 5.02 | 5.11 | 4.96 | 5.11 | 4.57 | qfq | 170,110,930 | 858,015,124 | 1.79% |
| 2024-11-18 | 5.12 | 5.30 | 4.93 | 5.02 | 4.49 | qfq | 276,155,855 | 1,402,316,155 | -1.95% |
| 2024-11-15 | 5.20 | 5.42 | 5.12 | 5.12 | 4.58 | qfq | 302,685,867 | 1,588,294,697 | -4.30% |
| 2024-11-14 | 5.72 | 6.05 | 5.34 | 5.35 | 4.79 | qfq | 500,648,227 | 2,797,836,601 | -9.78% |
| 2024-11-13 | 6.27 | 6.60 | 5.92 | 5.93 | 5.31 | qfq | 800,183,568 | 4,954,857,797 | -1.17% |
| 2024-11-12 | 6.00 | 6.00 | 5.90 | 6.00 | 5.37 | qfq | 290,479,360 | 1,742,167,508 | 10.09% |
| 2024-11-11 | 4.82 | 5.45 | 4.70 | 5.45 | 4.88 | qfq | 381,575,177 | 1,939,826,246 | 10.10% |
| 2024-11-08 | 4.93 | 5.14 | 4.84 | 4.95 | 4.43 | qfq | 270,483,086 | 1,337,934,353 | 2.48% |
| 2024-11-07 | 4.94 | 4.96 | 4.75 | 4.83 | 4.32 | qfq | 332,397,816 | 1,600,898,772 | -2.23% |
| 2024-11-06 | 4.52 | 4.94 | 4.48 | 4.94 | 4.42 | qfq | 332,920,964 | 1,612,748,606 | 10.02% |
| 2024-11-05 | 4.29 | 4.50 | 4.28 | 4.49 | 4.02 | qfq | 111,354,077 | 490,706,674 | 4.42% |
| 2024-11-04 | 4.28 | 4.32 | 4.22 | 4.30 | 3.85 | qfq | 66,732,029 | 285,464,731 | 1.18% |
| 2024-11-01 | 4.25 | 4.34 | 4.18 | 4.25 | 3.80 | qfq | 99,193,824 | 422,508,852 | 0.00% |
| 2024-10-31 | 4.18 | 4.27 | 4.14 | 4.25 | 3.80 | qfq | 82,793,157 | 349,156,234 | 1.43% |
| 2024-10-30 | 4.13 | 4.23 | 4.12 | 4.19 | 3.75 | qfq | 65,882,999 | 274,799,209 | 1.21% |
| 2024-10-29 | 4.24 | 4.25 | 4.13 | 4.14 | 3.71 | qfq | 65,481,185 | 273,180,863 | -2.59% |
| 2024-10-28 | 4.20 | 4.25 | 4.15 | 4.25 | 3.80 | qfq | 62,615,412 | 263,610,663 | 1.43% |
| 2024-10-25 | 4.10 | 4.23 | 4.09 | 4.19 | 3.75 | qfq | 77,624,565 | 323,692,722 | 2.20% |
| 2024-10-24 | 4.10 | 4.14 | 4.07 | 4.10 | 3.67 | qfq | 45,788,795 | 187,457,931 | -0.49% |
| 2024-10-23 | 4.10 | 4.14 | 4.07 | 4.12 | 3.69 | qfq | 64,500,997 | 264,500,527 | 0.73% |
| 2024-10-22 | 4.04 | 4.09 | 4.01 | 4.09 | 3.66 | qfq | 54,509,810 | 220,598,580 | 1.49% |
| 2024-10-21 | 4.09 | 4.12 | 4.01 | 4.03 | 3.61 | qfq | 76,027,346 | 307,582,826 | -1.71% |
| 2024-10-18 | 4.00 | 4.17 | 3.96 | 4.10 | 3.67 | qfq | 76,974,943 | 311,968,967 | 2.50% |
| 2024-10-17 | 4.12 | 4.15 | 3.99 | 4.00 | 3.58 | qfq | 53,012,133 | 214,980,543 | -1.72% |
| 2024-10-16 | 4.02 | 4.11 | 4.01 | 4.07 | 3.64 | qfq | 50,331,191 | 204,544,574 | 0.25% |
| 2024-10-15 | 4.14 | 4.19 | 4.06 | 4.06 | 3.63 | qfq | 58,461,495 | 241,094,897 | -2.40% |
| 2024-10-14 | 4.13 | 4.18 | 4.06 | 4.16 | 3.72 | qfq | 61,115,088 | 252,061,306 | 1.22% |
| 2024-10-11 | 4.22 | 4.25 | 4.06 | 4.11 | 3.68 | qfq | 66,608,525 | 276,106,733 | -2.61% |
| 2024-10-10 | 4.20 | 4.35 | 4.11 | 4.22 | 3.78 | qfq | 101,005,892 | 427,823,889 | 0.72% |
| 2024-10-09 | 4.52 | 4.53 | 4.19 | 4.19 | 3.75 | qfq | 141,797,805 | 613,020,716 | -9.89% |
| 2024-10-08 | 5.05 | 5.05 | 4.51 | 4.65 | 4.16 | qfq | 233,397,158 | 1,107,578,986 | 1.31% |
| 2024-09-30 | 4.38 | 4.60 | 4.27 | 4.59 | 4.11 | qfq | 174,436,397 | 781,831,282 | 9.81% |
| 2024-09-27 | 4.15 | 4.19 | 4.10 | 4.18 | 3.74 | qfq | 56,674,751 | 235,170,558 | 2.20% |
| 2024-09-26 | 3.97 | 4.10 | 3.94 | 4.09 | 3.66 | qfq | 74,017,049 | 297,996,430 | 3.28% |
| 2024-09-25 | 3.88 | 4.02 | 3.86 | 3.96 | 3.54 | qfq | 80,856,577 | 321,395,797 | 3.39% |
| 2024-09-24 | 3.60 | 3.83 | 3.60 | 3.83 | 3.43 | qfq | 67,541,629 | 252,365,757 | 6.98% |
| 2024-09-23 | 3.57 | 3.61 | 3.57 | 3.58 | 3.20 | qfq | 22,382,417 | 80,269,608 | -0.56% |
| 2024-09-20 | 3.62 | 3.62 | 3.57 | 3.60 | 3.22 | qfq | 20,993,200 | 75,431,829 | -0.28% |
| 2024-09-19 | 3.55 | 3.65 | 3.52 | 3.61 | 3.23 | qfq | 32,820,424 | 117,797,700 | 2.27% |
| 2024-09-18 | 3.54 | 3.55 | 3.46 | 3.53 | 3.16 | qfq | 23,627,400 | 82,856,617 | 0.00% |
| 2024-09-13 | 3.55 | 3.61 | 3.53 | 3.53 | 3.16 | qfq | 29,566,500 | 105,329,563 | -0.56% |
| 2024-09-12 | 3.54 | 3.59 | 3.53 | 3.55 | 3.18 | qfq | 29,855,000 | 106,218,804 | 0.28% |
| 2024-09-11 | 3.57 | 3.58 | 3.52 | 3.54 | 3.17 | qfq | 26,881,842 | 95,218,737 | -0.56% |
| 2024-09-10 | 3.62 | 3.63 | 3.52 | 3.56 | 3.19 | qfq | 31,805,142 | 113,349,311 | -1.11% |
| 2024-09-09 | 3.61 | 3.67 | 3.60 | 3.60 | 3.22 | qfq | 31,955,400 | 115,912,311 | -0.83% |
| 2024-09-06 | 3.65 | 3.68 | 3.62 | 3.63 | 3.25 | qfq | 33,229,100 | 121,225,550 | -0.55% |
| 2024-09-05 | 3.83 | 3.86 | 3.65 | 3.65 | 3.27 | qfq | 63,030,216 | 234,290,206 | -4.70% |
| 2024-09-04 | 3.89 | 3.91 | 3.80 | 3.83 | 3.43 | qfq | 36,334,200 | 140,349,019 | -1.79% |
| 2024-09-03 | 3.84 | 3.92 | 3.83 | 3.90 | 3.49 | qfq | 41,725,300 | 162,485,827 | 1.56% |
| 2024-09-02 | 3.84 | 3.92 | 3.81 | 3.84 | 3.44 | qfq | 61,809,847 | 238,562,187 | -0.26% |
| 2024-08-30 | 3.68 | 3.90 | 3.67 | 3.85 | 3.45 | qfq | 76,082,600 | 289,967,609 | 6.06% |
| 2024-08-29 | 3.60 | 3.65 | 3.58 | 3.63 | 3.25 | qfq | 20,167,308 | 73,116,285 | 0.83% |
| 2024-08-28 | 3.58 | 3.65 | 3.58 | 3.60 | 3.22 | qfq | 18,066,391 | 65,292,051 | 0.28% |
| 2024-08-27 | 3.61 | 3.63 | 3.58 | 3.59 | 3.21 | qfq | 18,411,062 | 66,271,870 | -0.83% |
| 2024-08-26 | 3.65 | 3.66 | 3.59 | 3.62 | 3.24 | qfq | 18,791,458 | 68,025,449 | -1.09% |
| 2024-08-23 | 3.65 | 3.68 | 3.63 | 3.66 | 3.28 | qfq | 17,706,843 | 64,691,261 | 0.55% |
| 2024-08-22 | 3.68 | 3.69 | 3.63 | 3.64 | 3.26 | qfq | 19,099,277 | 69,760,937 | -1.09% |
| 2024-08-21 | 3.69 | 3.71 | 3.66 | 3.68 | 3.29 | qfq | 13,351,459 | 49,176,512 | -0.54% |
| 2024-08-20 | 3.73 | 3.75 | 3.67 | 3.70 | 3.31 | qfq | 19,265,700 | 71,242,186 | -0.54% |
| 2024-08-19 | 3.70 | 3.75 | 3.69 | 3.72 | 3.33 | qfq | 17,708,700 | 66,019,920 | 0.81% |
| 2024-08-16 | 3.75 | 3.76 | 3.68 | 3.69 | 3.30 | qfq | 21,154,361 | 78,465,945 | -1.34% |
| 2024-08-15 | 3.70 | 3.79 | 3.68 | 3.74 | 3.35 | qfq | 22,543,156 | 84,360,173 | 0.54% |
| 2024-08-14 | 3.77 | 3.79 | 3.72 | 3.72 | 3.33 | qfq | 15,819,664 | 59,256,068 | -1.59% |
| 2024-08-13 | 3.76 | 3.78 | 3.73 | 3.78 | 3.38 | qfq | 16,557,698 | 62,325,959 | 0.53% |
| 2024-08-12 | 3.73 | 3.77 | 3.72 | 3.76 | 3.37 | qfq | 15,930,200 | 59,735,486 | 0.53% |
| 2024-08-09 | 3.73 | 3.77 | 3.72 | 3.74 | 3.35 | qfq | 19,248,875 | 72,214,105 | 0.27% |
| 2024-08-08 | 3.68 | 3.74 | 3.66 | 3.73 | 3.34 | qfq | 23,021,636 | 85,521,617 | 1.36% |
| 2024-08-07 | 3.69 | 3.70 | 3.64 | 3.68 | 3.29 | qfq | 17,844,402 | 65,533,577 | 0.00% |
| 2024-08-06 | 3.68 | 3.72 | 3.66 | 3.68 | 3.29 | qfq | 21,212,094 | 78,103,991 | 0.00% |
| 2024-08-05 | 3.69 | 3.75 | 3.65 | 3.68 | 3.29 | qfq | 24,286,683 | 89,868,496 | -0.54% |
| 2024-08-02 | 3.72 | 3.74 | 3.69 | 3.70 | 3.31 | qfq | 17,749,115 | 65,964,912 | -0.54% |
| 2024-08-01 | 3.75 | 3.78 | 3.69 | 3.72 | 3.33 | qfq | 31,964,859 | 119,067,253 | -0.80% |
| 2024-07-31 | 3.60 | 3.76 | 3.59 | 3.75 | 3.36 | qfq | 44,697,163 | 165,550,428 | 4.46% |
| 2024-07-30 | 3.60 | 3.64 | 3.57 | 3.59 | 3.21 | qfq | 22,923,237 | 82,491,318 | 0.00% |
| 2024-07-29 | 3.67 | 3.67 | 3.58 | 3.59 | 3.21 | qfq | 30,598,070 | 110,619,548 | -2.18% |
| 2024-07-26 | 3.58 | 3.68 | 3.57 | 3.67 | 3.29 | qfq | 29,097,855 | 106,139,256 | 2.80% |
| 2024-07-25 | 3.51 | 3.59 | 3.51 | 3.57 | 3.20 | qfq | 22,746,091 | 81,024,852 | 1.42% |
| 2024-07-24 | 3.53 | 3.57 | 3.51 | 3.52 | 3.15 | qfq | 20,523,884 | 72,631,367 | -0.56% |
| 2024-07-23 | 3.63 | 3.63 | 3.53 | 3.54 | 3.17 | qfq | 23,022,081 | 82,438,678 | -2.21% |
| 2024-07-22 | 3.66 | 3.68 | 3.58 | 3.62 | 3.24 | qfq | 33,147,075 | 120,087,377 | -1.36% |
| 2024-07-19 | 3.72 | 3.72 | 3.65 | 3.67 | 3.29 | qfq | 26,696,325 | 98,291,092 | -1.61% |
| 2024-07-18 | 3.72 | 3.75 | 3.68 | 3.73 | 3.34 | qfq | 21,881,691 | 81,337,996 | 0.00% |
| 2024-07-17 | 3.74 | 3.76 | 3.71 | 3.73 | 3.34 | qfq | 20,379,546 | 76,017,711 | 0.00% |
| 2024-07-16 | 3.76 | 3.77 | 3.72 | 3.73 | 3.34 | qfq | 26,847,291 | 100,374,087 | -1.06% |
| 2024-07-15 | 3.76 | 3.79 | 3.73 | 3.77 | 3.37 | qfq | 22,655,132 | 85,225,578 | 0.00% |
| 2024-07-12 | 3.76 | 3.80 | 3.74 | 3.77 | 3.37 | qfq | 22,926,631 | 86,413,452 | 0.27% |
| 2024-07-11 | 3.76 | 3.77 | 3.71 | 3.76 | 3.37 | qfq | 30,193,653 | 113,214,784 | 1.08% |
| 2024-07-10 | 3.69 | 3.76 | 3.68 | 3.72 | 3.33 | qfq | 21,069,113 | 78,490,517 | 0.27% |
| 2024-07-09 | 3.64 | 3.72 | 3.62 | 3.71 | 3.32 | qfq | 29,675,662 | 109,178,736 | 1.37% |
| 2024-07-08 | 3.71 | 3.73 | 3.64 | 3.66 | 3.28 | qfq | 27,254,300 | 100,408,981 | -2.14% |
| 2024-07-05 | 3.71 | 3.74 | 3.70 | 3.74 | 3.35 | qfq | 20,057,790 | 74,732,451 | 0.54% |
| 2024-07-04 | 3.73 | 3.75 | 3.70 | 3.72 | 3.33 | qfq | 21,966,375 | 81,669,221 | -0.53% |
| 2024-07-03 | 3.76 | 3.78 | 3.73 | 3.74 | 3.35 | qfq | 16,956,600 | 63,559,546 | -0.27% |
| 2024-07-02 | 3.79 | 3.81 | 3.74 | 3.75 | 3.36 | qfq | 23,359,400 | 88,028,263 | -0.79% |
| 2024-07-01 | 3.66 | 3.80 | 3.66 | 3.78 | 3.38 | qfq | 32,991,289 | 123,831,749 | 2.44% |
| 2024-06-28 | 3.70 | 3.74 | 3.68 | 3.69 | 3.30 | qfq | 21,569,475 | 80,034,582 | -0.27% |
| 2024-06-27 | 3.75 | 3.76 | 3.69 | 3.70 | 3.31 | qfq | 20,388,900 | 75,741,156 | -1.33% |
| 2024-06-26 | 3.71 | 3.76 | 3.70 | 3.75 | 3.36 | qfq | 20,766,348 | 77,517,931 | 0.54% |
| 2024-06-25 | 3.72 | 3.78 | 3.71 | 3.73 | 3.34 | qfq | 23,238,553 | 86,896,290 | 0.54% |
| 2024-06-24 | 3.73 | 3.74 | 3.67 | 3.71 | 3.32 | qfq | 27,130,257 | 100,736,284 | -0.80% |
| 2024-06-21 | 3.73 | 3.80 | 3.73 | 3.74 | 3.35 | qfq | 21,806,369 | 82,049,116 | -0.27% |
| 2024-06-20 | 3.78 | 3.81 | 3.73 | 3.75 | 3.36 | qfq | 22,042,988 | 82,972,659 | -0.79% |
| 2024-06-19 | 3.84 | 3.84 | 3.77 | 3.78 | 3.38 | qfq | 19,108,260 | 72,639,662 | -1.31% |
| 2024-06-18 | 3.81 | 3.87 | 3.79 | 3.83 | 3.43 | qfq | 22,845,653 | 87,438,881 | 0.26% |
| 2024-06-17 | 3.88 | 3.90 | 3.81 | 3.82 | 3.42 | qfq | 22,498,500 | 86,451,521 | -1.29% |
| 2024-06-14 | 3.82 | 3.89 | 3.79 | 3.87 | 3.46 | qfq | 27,524,948 | 105,693,583 | 0.78% |
| 2024-06-13 | 3.92 | 3.92 | 3.82 | 3.84 | 3.44 | qfq | 41,178,800 | 158,885,383 | -2.04% |
| 2024-06-12 | 3.95 | 3.99 | 3.90 | 3.92 | 3.51 | qfq | 28,029,376 | 110,263,240 | -0.51% |
| 2024-06-11 | 4.00 | 4.00 | 3.92 | 3.94 | 3.53 | qfq | 33,367,282 | 131,835,539 | -1.25% |
| 2024-06-07 | 3.97 | 4.03 | 3.96 | 3.99 | 3.57 | qfq | 35,356,767 | 141,158,233 | 0.76% |
| 2024-06-06 | 3.99 | 4.06 | 3.95 | 3.96 | 3.54 | qfq | 59,871,600 | 238,250,632 | -7.91% |
| 2024-06-05 | 4.35 | 4.36 | 4.30 | 4.30 | 3.56 | qfq | 36,932,189 | 159,349,372 | -0.92% |
| 2024-06-04 | 4.26 | 4.36 | 4.26 | 4.34 | 3.60 | qfq | 35,579,630 | 153,840,729 | 0.70% |
| 2024-06-03 | 4.36 | 4.38 | 4.26 | 4.31 | 3.57 | qfq | 50,316,683 | 216,634,884 | -1.37% |
| 2024-05-31 | 4.34 | 4.43 | 4.32 | 4.37 | 3.62 | qfq | 62,874,992 | 275,768,294 | 1.39% |
| 2024-05-30 | 4.30 | 4.44 | 4.29 | 4.31 | 3.57 | qfq | 62,433,618 | 272,637,056 | 0.47% |
| 2024-05-29 | 4.28 | 4.33 | 4.26 | 4.29 | 3.55 | qfq | 24,476,297 | 105,189,253 | 0.23% |
| 2024-05-28 | 4.35 | 4.35 | 4.27 | 4.28 | 3.55 | qfq | 23,832,242 | 102,512,405 | -1.38% |
| 2024-05-27 | 4.32 | 4.35 | 4.28 | 4.34 | 3.60 | qfq | 31,324,298 | 135,159,324 | 0.93% |
| 2024-05-24 | 4.29 | 4.35 | 4.28 | 4.30 | 3.56 | qfq | 26,830,807 | 115,818,385 | 0.47% |
| 2024-05-23 | 4.32 | 4.33 | 4.26 | 4.28 | 3.55 | qfq | 27,743,669 | 119,152,043 | -1.38% |
| 2024-05-22 | 4.36 | 4.40 | 4.33 | 4.34 | 3.60 | qfq | 26,209,283 | 114,350,103 | -0.69% |
| 2024-05-21 | 4.40 | 4.41 | 4.35 | 4.37 | 3.62 | qfq | 26,407,209 | 115,545,848 | -0.68% |
| 2024-05-20 | 4.37 | 4.45 | 4.36 | 4.40 | 3.65 | qfq | 40,362,484 | 178,189,529 | 0.92% |
| 2024-05-17 | 4.29 | 4.36 | 4.28 | 4.36 | 3.61 | qfq | 33,486,389 | 144,537,858 | 2.11% |
| 2024-05-16 | 4.30 | 4.34 | 4.25 | 4.27 | 3.54 | qfq | 32,798,602 | 140,782,747 | -1.16% |
| 2024-05-15 | 4.29 | 4.37 | 4.28 | 4.32 | 3.58 | qfq | 31,490,804 | 136,283,562 | 0.23% |
| 2024-05-14 | 4.39 | 4.41 | 4.30 | 4.31 | 3.57 | qfq | 51,861,564 | 225,310,963 | -2.05% |
| 2024-05-13 | 4.43 | 4.54 | 4.38 | 4.40 | 3.65 | qfq | 64,328,542 | 285,513,106 | -0.45% |
| 2024-05-10 | 4.35 | 4.44 | 4.34 | 4.42 | 3.66 | qfq | 38,619,970 | 169,711,946 | 1.38% |
| 2024-05-09 | 4.30 | 4.37 | 4.29 | 4.36 | 3.61 | qfq | 38,307,819 | 166,334,877 | 1.40% |
| 2024-05-08 | 4.31 | 4.33 | 4.25 | 4.30 | 3.56 | qfq | 39,061,380 | 167,817,187 | -0.23% |
| 2024-05-07 | 4.27 | 4.36 | 4.24 | 4.31 | 3.57 | qfq | 55,449,799 | 238,493,708 | 0.94% |
| 2024-05-06 | 4.22 | 4.29 | 4.18 | 4.27 | 3.54 | qfq | 48,363,706 | 205,204,642 | 1.43% |
| 2024-04-30 | 4.16 | 4.26 | 4.15 | 4.21 | 3.49 | qfq | 45,586,542 | 192,377,317 | 1.20% |
| 2024-04-29 | 4.10 | 4.18 | 4.08 | 4.16 | 3.45 | qfq | 50,149,860 | 207,530,019 | 1.22% |
| 2024-04-26 | 4.04 | 4.12 | 4.03 | 4.11 | 3.41 | qfq | 77,943,925 | 317,906,545 | 4.31% |
| 2024-04-25 | 3.93 | 3.98 | 3.92 | 3.94 | 3.26 | qfq | 21,866,800 | 86,399,361 | -0.25% |
| 2024-04-24 | 3.94 | 3.96 | 3.88 | 3.95 | 3.27 | qfq | 23,798,029 | 93,454,473 | 0.51% |
| 2024-04-23 | 3.95 | 3.98 | 3.89 | 3.93 | 3.26 | qfq | 39,111,726 | 153,869,632 | -0.76% |
| 2024-04-22 | 4.02 | 4.06 | 3.95 | 3.96 | 3.28 | qfq | 37,656,963 | 150,471,716 | -1.74% |
| 2024-04-19 | 3.93 | 4.08 | 3.93 | 4.03 | 3.34 | qfq | 49,896,055 | 200,860,728 | 2.28% |
| 2024-04-18 | 3.90 | 3.97 | 3.89 | 3.94 | 3.26 | qfq | 36,974,729 | 145,484,630 | 1.03% |
| 2024-04-17 | 3.89 | 3.93 | 3.86 | 3.90 | 3.23 | qfq | 39,810,663 | 155,139,426 | 0.26% |
| 2024-04-16 | 3.91 | 3.95 | 3.88 | 3.89 | 3.22 | qfq | 44,940,192 | 176,079,843 | -0.51% |
| 2024-04-15 | 3.88 | 3.94 | 3.84 | 3.91 | 3.24 | qfq | 38,223,603 | 149,278,432 | 1.30% |
| 2024-04-12 | 3.86 | 3.90 | 3.84 | 3.86 | 3.20 | qfq | 26,962,310 | 104,410,773 | 0.00% |
| 2024-04-11 | 3.83 | 3.89 | 3.80 | 3.86 | 3.20 | qfq | 34,201,284 | 132,089,121 | 0.78% |
| 2024-04-10 | 3.85 | 3.85 | 3.81 | 3.83 | 3.17 | qfq | 25,365,915 | 97,243,217 | -0.26% |
| 2024-04-09 | 3.79 | 3.85 | 3.78 | 3.84 | 3.18 | qfq | 25,936,012 | 99,251,825 | 1.32% |
| 2024-04-08 | 3.83 | 3.85 | 3.79 | 3.79 | 3.14 | qfq | 31,694,156 | 121,158,799 | -0.79% |
| 2024-04-03 | 3.79 | 3.83 | 3.78 | 3.82 | 3.17 | qfq | 26,148,285 | 99,553,125 | 0.79% |
| 2024-04-02 | 3.73 | 3.80 | 3.72 | 3.79 | 3.14 | qfq | 31,228,490 | 117,958,272 | 1.61% |
| 2024-04-01 | 3.69 | 3.74 | 3.68 | 3.73 | 3.09 | qfq | 23,406,292 | 86,979,677 | 1.08% |
| 2024-03-29 | 3.64 | 3.69 | 3.64 | 3.69 | 3.06 | qfq | 17,141,858 | 62,821,919 | 1.10% |
| 2024-03-28 | 3.62 | 3.68 | 3.62 | 3.65 | 3.02 | qfq | 21,245,460 | 77,609,721 | 0.55% |
| 2024-03-27 | 3.69 | 3.70 | 3.62 | 3.63 | 3.01 | qfq | 20,558,898 | 75,244,660 | -1.63% |
| 2024-03-26 | 3.68 | 3.71 | 3.66 | 3.69 | 3.06 | qfq | 22,624,105 | 83,386,798 | 0.27% |
| 2024-03-25 | 3.72 | 3.74 | 3.68 | 3.68 | 3.05 | qfq | 25,668,292 | 95,105,155 | -1.08% |
| 2024-03-22 | 3.80 | 3.81 | 3.72 | 3.72 | 3.08 | qfq | 31,844,200 | 119,395,493 | -2.36% |
| 2024-03-21 | 3.85 | 3.85 | 3.80 | 3.81 | 3.16 | qfq | 24,128,330 | 92,170,245 | -1.04% |
| 2024-03-20 | 3.85 | 3.86 | 3.83 | 3.85 | 3.19 | qfq | 16,763,095 | 64,389,920 | 0.26% |
| 2024-03-19 | 3.86 | 3.89 | 3.84 | 3.84 | 3.18 | qfq | 24,100,766 | 93,099,890 | -0.78% |
| 2024-03-18 | 3.85 | 3.87 | 3.83 | 3.87 | 3.21 | qfq | 23,102,260 | 89,053,328 | 0.52% |
| 2024-03-15 | 3.83 | 3.86 | 3.81 | 3.85 | 3.19 | qfq | 23,015,635 | 88,230,100 | 0.26% |
| 2024-03-14 | 3.84 | 3.87 | 3.82 | 3.84 | 3.18 | qfq | 24,241,869 | 93,181,785 | 0.00% |
| 2024-03-13 | 3.88 | 3.88 | 3.82 | 3.84 | 3.18 | qfq | 32,962,248 | 126,972,403 | -1.29% |
| 2024-03-12 | 3.91 | 3.92 | 3.87 | 3.89 | 3.22 | qfq | 24,185,712 | 94,072,872 | -0.77% |
| 2024-03-11 | 3.92 | 3.92 | 3.85 | 3.92 | 3.25 | qfq | 30,652,191 | 118,968,572 | 0.26% |
| 2024-03-08 | 3.86 | 3.92 | 3.86 | 3.91 | 3.24 | qfq | 36,292,282 | 141,129,159 | 1.56% |
| 2024-03-07 | 3.84 | 3.90 | 3.83 | 3.85 | 3.19 | qfq | 31,290,639 | 121,226,437 | 0.26% |
| 2024-03-06 | 3.85 | 3.88 | 3.82 | 3.84 | 3.18 | qfq | 23,485,405 | 90,272,557 | -0.26% |
| 2024-03-05 | 3.85 | 3.88 | 3.83 | 3.85 | 3.19 | qfq | 27,768,323 | 106,949,267 | -0.52% |
| 2024-03-04 | 3.88 | 3.89 | 3.83 | 3.87 | 3.21 | qfq | 27,293,386 | 105,490,698 | -0.51% |
| 2024-03-01 | 3.88 | 3.92 | 3.87 | 3.89 | 3.22 | qfq | 28,723,000 | 111,919,132 | 0.00% |
| 2024-02-29 | 3.81 | 3.89 | 3.80 | 3.89 | 3.22 | qfq | 37,078,197 | 143,161,652 | 1.83% |
| 2024-02-28 | 3.85 | 3.91 | 3.82 | 3.82 | 3.17 | qfq | 48,461,138 | 187,585,613 | -0.78% |
| 2024-02-27 | 3.79 | 3.85 | 3.78 | 3.85 | 3.19 | qfq | 35,619,156 | 135,805,831 | 0.52% |
| 2024-02-26 | 3.85 | 3.92 | 3.80 | 3.83 | 3.17 | qfq | 42,891,252 | 164,936,336 | -0.52% |
| 2024-02-23 | 3.84 | 3.85 | 3.80 | 3.85 | 3.19 | qfq | 36,379,166 | 139,128,112 | 0.52% |
| 2024-02-22 | 3.84 | 3.86 | 3.80 | 3.83 | 3.17 | qfq | 33,517,880 | 128,380,348 | -0.26% |
| 2024-02-21 | 3.87 | 3.94 | 3.84 | 3.84 | 3.18 | qfq | 44,165,213 | 171,471,536 | -0.78% |
| 2024-02-20 | 3.88 | 3.89 | 3.84 | 3.87 | 3.21 | qfq | 28,849,502 | 111,679,981 | 0.26% |
| 2024-02-19 | 4.00 | 4.00 | 3.85 | 3.86 | 3.20 | qfq | 59,293,504 | 230,304,680 | -1.53% |
| 2024-02-08 | 3.93 | 4.14 | 3.91 | 3.92 | 3.25 | qfq | 94,216,944 | 380,809,431 | 0.00% |
| 2024-02-07 | 3.72 | 3.92 | 3.69 | 3.92 | 3.25 | qfq | 84,462,832 | 324,944,944 | 5.38% |
| 2024-02-06 | 3.39 | 3.75 | 3.36 | 3.72 | 3.08 | qfq | 53,414,716 | 192,663,987 | 8.45% |
| 2024-02-05 | 3.41 | 3.50 | 3.26 | 3.43 | 2.84 | qfq | 46,313,716 | 157,114,704 | -0.58% |
| 2024-02-02 | 3.53 | 3.58 | 3.37 | 3.45 | 2.86 | qfq | 31,523,849 | 109,924,132 | -1.99% |
| 2024-02-01 | 3.52 | 3.60 | 3.50 | 3.52 | 2.92 | qfq | 22,144,293 | 78,515,857 | -1.12% |
| 2024-01-31 | 3.61 | 3.63 | 3.54 | 3.56 | 2.95 | qfq | 27,629,877 | 99,003,967 | -1.39% |
| 2024-01-30 | 3.67 | 3.70 | 3.60 | 3.61 | 2.99 | qfq | 21,087,661 | 77,225,833 | -1.90% |
| 2024-01-29 | 3.69 | 3.72 | 3.67 | 3.68 | 3.05 | qfq | 27,960,883 | 103,279,460 | 0.00% |
| 2024-01-26 | 3.67 | 3.70 | 3.64 | 3.68 | 3.05 | qfq | 27,678,719 | 101,655,606 | 0.27% |
| 2024-01-25 | 3.56 | 3.68 | 3.55 | 3.67 | 3.04 | qfq | 34,039,669 | 123,540,819 | 3.97% |
| 2024-01-24 | 3.50 | 3.54 | 3.41 | 3.53 | 2.92 | qfq | 21,921,703 | 76,502,178 | 1.15% |
| 2024-01-23 | 3.40 | 3.50 | 3.36 | 3.49 | 2.89 | qfq | 23,040,765 | 79,266,731 | 2.35% |
| 2024-01-22 | 3.57 | 3.58 | 3.37 | 3.41 | 2.83 | qfq | 29,687,100 | 103,519,970 | -4.48% |
| 2024-01-19 | 3.56 | 3.61 | 3.53 | 3.57 | 2.96 | qfq | 18,620,582 | 66,673,302 | 0.28% |
| 2024-01-18 | 3.61 | 3.61 | 3.46 | 3.56 | 2.95 | qfq | 34,761,853 | 122,527,699 | -1.66% |
| 2024-01-17 | 3.69 | 3.70 | 3.61 | 3.62 | 3.00 | qfq | 16,115,810 | 58,953,515 | -2.16% |
| 2024-01-16 | 3.70 | 3.72 | 3.66 | 3.70 | 3.07 | qfq | 18,196,976 | 67,152,129 | -0.27% |
| 2024-01-15 | 3.70 | 3.73 | 3.69 | 3.71 | 3.07 | qfq | 11,828,800 | 43,966,859 | 0.00% |
| 2024-01-12 | 3.71 | 3.75 | 3.70 | 3.71 | 3.07 | qfq | 12,733,187 | 47,421,373 | -0.27% |
| 2024-01-11 | 3.68 | 3.73 | 3.67 | 3.72 | 3.08 | qfq | 14,726,336 | 54,550,550 | 0.81% |
| 2024-01-10 | 3.66 | 3.71 | 3.64 | 3.69 | 3.06 | qfq | 17,629,340 | 64,918,401 | 0.54% |
| 2024-01-09 | 3.67 | 3.70 | 3.64 | 3.67 | 3.04 | qfq | 19,758,928 | 72,533,248 | 0.00% |
| 2024-01-08 | 3.73 | 3.74 | 3.67 | 3.67 | 3.04 | qfq | 25,878,443 | 95,630,156 | -2.13% |
| 2024-01-05 | 3.75 | 3.80 | 3.73 | 3.75 | 3.11 | qfq | 26,562,674 | 100,029,651 | 0.00% |
| 2024-01-04 | 3.78 | 3.80 | 3.73 | 3.75 | 3.11 | qfq | 24,497,906 | 92,172,010 | -0.79% |
| 2024-01-03 | 3.74 | 3.81 | 3.72 | 3.78 | 3.13 | qfq | 37,522,965 | 141,392,690 | 0.53% |
| 2024-01-02 | 3.91 | 3.94 | 3.74 | 3.76 | 3.12 | qfq | 59,652,314 | 227,152,462 | 0.53% |
| 2023-12-29 | 3.75 | 3.77 | 3.72 | 3.74 | 3.10 | qfq | 21,939,734 | 82,114,483 | -0.27% |
| 2023-12-28 | 3.68 | 3.77 | 3.68 | 3.75 | 3.11 | qfq | 22,112,428 | 82,718,882 | 1.63% |
| 2023-12-27 | 3.67 | 3.69 | 3.64 | 3.69 | 3.06 | qfq | 17,481,027 | 64,167,751 | 0.27% |
| 2023-12-26 | 3.69 | 3.72 | 3.67 | 3.68 | 3.05 | qfq | 13,805,149 | 51,003,243 | -0.27% |
| 2023-12-25 | 3.72 | 3.73 | 3.68 | 3.69 | 3.06 | qfq | 13,683,308 | 50,645,067 | -0.81% |
| 2023-12-22 | 3.73 | 3.73 | 3.65 | 3.72 | 3.08 | qfq | 25,276,193 | 93,424,593 | 0.00% |
| 2023-12-21 | 3.74 | 3.74 | 3.67 | 3.72 | 3.08 | qfq | 20,269,310 | 75,262,962 | -0.53% |
| 2023-12-20 | 3.74 | 3.79 | 3.72 | 3.74 | 3.10 | qfq | 17,312,192 | 65,043,399 | -0.27% |
| 2023-12-19 | 3.76 | 3.77 | 3.72 | 3.75 | 3.11 | qfq | 16,710,800 | 62,546,851 | -0.27% |
| 2023-12-18 | 3.80 | 3.81 | 3.75 | 3.76 | 3.12 | qfq | 19,133,864 | 72,346,040 | -1.31% |
| 2023-12-15 | 3.82 | 3.85 | 3.80 | 3.81 | 3.16 | qfq | 19,950,700 | 76,256,902 | -0.26% |
| 2023-12-14 | 3.81 | 3.86 | 3.81 | 3.82 | 3.17 | qfq | 19,027,237 | 72,993,477 | 0.26% |
| 2023-12-13 | 3.82 | 3.83 | 3.79 | 3.81 | 3.16 | qfq | 19,859,793 | 75,627,928 | -0.78% |
| 2023-12-12 | 3.77 | 3.84 | 3.74 | 3.84 | 3.18 | qfq | 34,635,956 | 131,649,188 | 1.32% |
| 2023-12-11 | 3.73 | 3.80 | 3.66 | 3.79 | 3.14 | qfq | 68,928,927 | 257,038,847 | 1.34% |
| 2023-12-08 | 3.75 | 3.80 | 3.69 | 3.74 | 3.10 | qfq | 94,806,111 | 355,523,276 | -0.27% |
| 2023-12-07 | 3.82 | 3.83 | 3.73 | 3.75 | 3.11 | qfq | 52,471,614 | 197,281,133 | -2.09% |
| 2023-12-06 | 3.81 | 3.87 | 3.79 | 3.83 | 3.17 | qfq | 35,407,777 | 135,781,590 | 0.52% |
| 2023-12-05 | 3.86 | 3.86 | 3.81 | 3.81 | 3.16 | qfq | 24,448,612 | 93,745,637 | -1.30% |
| 2023-12-04 | 3.88 | 3.90 | 3.85 | 3.86 | 3.20 | qfq | 23,600,908 | 91,431,472 | -0.77% |
| 2023-12-01 | 3.88 | 3.90 | 3.85 | 3.89 | 3.22 | qfq | 15,330,100 | 59,350,536 | 0.26% |
| 2023-11-30 | 3.88 | 3.91 | 3.85 | 3.88 | 3.21 | qfq | 17,457,602 | 67,677,722 | 0.00% |
| 2023-11-29 | 3.93 | 3.93 | 3.88 | 3.88 | 3.21 | qfq | 18,085,557 | 70,484,535 | -1.27% |
| 2023-11-28 | 3.93 | 3.95 | 3.90 | 3.93 | 3.26 | qfq | 15,544,890 | 61,031,411 | -0.25% |
| 2023-11-27 | 3.98 | 3.99 | 3.92 | 3.94 | 3.26 | qfq | 22,630,490 | 89,208,434 | -1.25% |
| 2023-11-24 | 3.99 | 4.00 | 3.98 | 3.99 | 3.31 | qfq | 15,004,450 | 59,874,932 | 0.00% |
| 2023-11-23 | 3.98 | 4.00 | 3.96 | 3.99 | 3.31 | qfq | 15,051,140 | 59,944,208 | 0.25% |
| 2023-11-22 | 4.01 | 4.02 | 3.98 | 3.98 | 3.30 | qfq | 15,131,500 | 60,534,488 | -0.75% |
| 2023-11-21 | 4.01 | 4.05 | 4.00 | 4.01 | 3.32 | qfq | 22,610,803 | 91,072,965 | 0.00% |
| 2023-11-20 | 4.01 | 4.02 | 3.98 | 4.01 | 3.32 | qfq | 20,083,060 | 80,363,661 | 0.00% |
| 2023-11-17 | 3.98 | 4.02 | 3.97 | 4.01 | 3.32 | qfq | 16,238,797 | 64,867,442 | 0.50% |
| 2023-11-16 | 4.01 | 4.02 | 3.99 | 3.99 | 3.31 | qfq | 14,129,431 | 56,555,744 | -0.75% |
| 2023-11-15 | 4.00 | 4.03 | 4.00 | 4.02 | 3.33 | qfq | 19,272,750 | 77,337,910 | 0.75% |
| 2023-11-14 | 3.98 | 4.01 | 3.97 | 3.99 | 3.31 | qfq | 18,554,100 | 74,040,257 | 0.25% |
| 2023-11-13 | 3.99 | 3.99 | 3.95 | 3.98 | 3.30 | qfq | 12,615,154 | 50,036,762 | 0.25% |
| 2023-11-10 | 3.97 | 3.98 | 3.95 | 3.97 | 3.29 | qfq | 14,319,100 | 56,791,598 | -0.25% |
| 2023-11-09 | 3.98 | 4.00 | 3.97 | 3.98 | 3.30 | qfq | 14,917,362 | 59,406,016 | 0.00% |
| 2023-11-08 | 4.01 | 4.01 | 3.97 | 3.98 | 3.30 | qfq | 17,242,900 | 68,812,705 | -0.75% |
| 2023-11-07 | 4.02 | 4.02 | 3.99 | 4.01 | 3.32 | qfq | 15,643,301 | 62,694,117 | 0.00% |
| 2023-11-06 | 3.99 | 4.02 | 3.99 | 4.01 | 3.32 | qfq | 19,046,500 | 76,286,119 | 0.50% |
| 2023-11-03 | 3.98 | 4.01 | 3.97 | 3.99 | 3.31 | qfq | 14,037,728 | 56,068,221 | 0.25% |
| 2023-11-02 | 4.00 | 4.01 | 3.97 | 3.98 | 3.30 | qfq | 14,766,142 | 58,854,797 | -0.25% |
| 2023-11-01 | 4.00 | 4.01 | 3.97 | 3.99 | 3.31 | qfq | 13,149,984 | 52,440,645 | -0.25% |
| 2023-10-31 | 4.00 | 4.02 | 3.97 | 4.00 | 3.31 | qfq | 14,550,919 | 58,151,563 | 0.00% |
| 2023-10-30 | 3.99 | 4.02 | 3.98 | 4.00 | 3.31 | qfq | 15,401,545 | 61,675,208 | 0.00% |
| 2023-10-27 | 3.95 | 4.03 | 3.94 | 4.00 | 3.31 | qfq | 16,192,421 | 64,703,654 | 1.01% |
| 2023-10-26 | 3.93 | 3.98 | 3.91 | 3.96 | 3.28 | qfq | 12,886,491 | 50,792,368 | 0.25% |
| 2023-10-25 | 3.90 | 3.96 | 3.90 | 3.95 | 3.27 | qfq | 16,450,599 | 64,862,848 | 0.77% |
| 2023-10-24 | 3.85 | 3.92 | 3.85 | 3.92 | 3.25 | qfq | 17,135,919 | 66,676,789 | 2.35% |
| 2023-10-23 | 3.91 | 3.91 | 3.81 | 3.83 | 3.17 | qfq | 20,191,661 | 77,832,706 | -1.79% |
| 2023-10-20 | 3.93 | 3.95 | 3.89 | 3.90 | 3.23 | qfq | 19,186,808 | 75,173,905 | -0.51% |
| 2023-10-19 | 3.95 | 3.98 | 3.92 | 3.92 | 3.25 | qfq | 17,073,920 | 67,343,982 | -1.01% |
| 2023-10-18 | 4.02 | 4.03 | 3.96 | 3.96 | 3.28 | qfq | 22,302,790 | 88,730,077 | -1.74% |
| 2023-10-17 | 4.05 | 4.05 | 4.02 | 4.03 | 3.34 | qfq | 14,144,131 | 57,052,305 | 0.00% |
| 2023-10-16 | 4.06 | 4.07 | 4.02 | 4.03 | 3.34 | qfq | 15,396,400 | 62,186,076 | -0.74% |
| 2023-10-13 | 4.05 | 4.07 | 4.04 | 4.06 | 3.36 | qfq | 16,823,210 | 68,189,674 | -0.49% |
| 2023-10-12 | 4.05 | 4.08 | 4.04 | 4.08 | 3.38 | qfq | 17,038,239 | 69,209,191 | 1.24% |
| 2023-10-11 | 4.05 | 4.05 | 4.02 | 4.03 | 3.34 | qfq | 17,566,100 | 70,915,344 | 0.00% |
| 2023-10-10 | 4.06 | 4.09 | 4.03 | 4.03 | 3.34 | qfq | 19,357,800 | 78,532,778 | -1.23% |
| 2023-10-09 | 4.08 | 4.10 | 4.05 | 4.08 | 3.38 | qfq | 20,041,358 | 81,665,602 | -0.24% |
| 2023-09-28 | 4.08 | 4.11 | 4.08 | 4.09 | 3.39 | qfq | 13,336,229 | 54,550,390 | 0.25% |
| 2023-09-27 | 4.08 | 4.12 | 4.08 | 4.08 | 3.38 | qfq | 15,141,632 | 62,006,555 | -0.24% |
| 2023-09-26 | 4.14 | 4.15 | 4.08 | 4.09 | 3.39 | qfq | 19,184,100 | 78,750,929 | -1.21% |
| 2023-09-25 | 4.18 | 4.18 | 4.14 | 4.14 | 3.43 | qfq | 20,201,356 | 83,852,419 | -0.96% |
| 2023-09-22 | 4.16 | 4.19 | 4.14 | 4.18 | 3.46 | qfq | 18,802,400 | 78,350,684 | 0.48% |
| 2023-09-21 | 4.19 | 4.20 | 4.15 | 4.16 | 3.45 | qfq | 18,058,422 | 75,361,932 | -0.95% |
| 2023-09-20 | 4.21 | 4.22 | 4.19 | 4.20 | 3.48 | qfq | 11,927,196 | 50,134,564 | -0.24% |
| 2023-09-19 | 4.20 | 4.23 | 4.19 | 4.21 | 3.49 | qfq | 17,942,700 | 75,505,083 | 0.24% |
| 2023-09-18 | 4.21 | 4.22 | 4.18 | 4.20 | 3.48 | qfq | 16,188,700 | 68,009,626 | 0.00% |
| 2023-09-15 | 4.24 | 4.24 | 4.19 | 4.20 | 3.48 | qfq | 18,359,831 | 77,373,753 | -0.47% |
| 2023-09-14 | 4.22 | 4.23 | 4.19 | 4.22 | 3.50 | qfq | 15,002,300 | 63,160,911 | 0.00% |
| 2023-09-13 | 4.24 | 4.27 | 4.20 | 4.22 | 3.50 | qfq | 16,868,400 | 71,391,284 | -0.47% |
| 2023-09-12 | 4.25 | 4.26 | 4.23 | 4.24 | 3.51 | qfq | 11,709,209 | 49,702,064 | -0.24% |
| 2023-09-11 | 4.24 | 4.27 | 4.22 | 4.25 | 3.52 | qfq | 25,073,896 | 106,499,402 | 0.24% |
| 2023-09-08 | 4.18 | 4.25 | 4.16 | 4.24 | 3.51 | qfq | 21,226,289 | 89,594,590 | 1.19% |
| 2023-09-07 | 4.24 | 4.24 | 4.18 | 4.19 | 3.47 | qfq | 17,243,121 | 72,525,965 | -0.95% |
| 2023-09-06 | 4.22 | 4.25 | 4.20 | 4.23 | 3.50 | qfq | 15,913,445 | 67,269,015 | 0.00% |
| 2023-09-05 | 4.23 | 4.24 | 4.21 | 4.23 | 3.50 | qfq | 18,538,649 | 78,294,067 | -0.47% |
| 2023-09-04 | 4.19 | 4.26 | 4.17 | 4.25 | 3.52 | qfq | 31,485,288 | 133,114,376 | 2.16% |
| 2023-09-01 | 4.19 | 4.21 | 4.14 | 4.16 | 3.45 | qfq | 26,478,298 | 110,397,440 | -0.48% |
| 2023-08-31 | 4.29 | 4.31 | 4.16 | 4.18 | 3.46 | qfq | 50,212,720 | 211,799,026 | -3.24% |
| 2023-08-30 | 4.35 | 4.37 | 4.32 | 4.32 | 3.58 | qfq | 22,165,706 | 96,135,538 | -0.69% |
| 2023-08-29 | 4.33 | 4.38 | 4.32 | 4.35 | 3.60 | qfq | 32,655,888 | 142,107,806 | 0.23% |
| 2023-08-28 | 4.50 | 4.50 | 4.33 | 4.34 | 3.60 | qfq | 47,871,638 | 210,639,735 | 0.93% |
| 2023-08-25 | 4.27 | 4.34 | 4.26 | 4.30 | 3.56 | qfq | 23,716,900 | 101,985,214 | 0.47% |
| 2023-08-24 | 4.30 | 4.32 | 4.26 | 4.28 | 3.55 | qfq | 18,978,116 | 81,352,704 | 0.00% |
| 2023-08-23 | 4.29 | 4.33 | 4.27 | 4.28 | 3.55 | qfq | 18,714,708 | 80,424,310 | -0.23% |
| 2023-08-22 | 4.32 | 4.34 | 4.25 | 4.29 | 3.55 | qfq | 24,363,758 | 104,373,588 | -0.23% |
| 2023-08-21 | 4.30 | 4.38 | 4.28 | 4.30 | 3.56 | qfq | 25,399,738 | 110,091,740 | 0.00% |
| 2023-08-18 | 4.34 | 4.37 | 4.30 | 4.30 | 3.56 | qfq | 16,402,859 | 71,185,337 | -1.15% |
| 2023-08-17 | 4.30 | 4.36 | 4.28 | 4.35 | 3.60 | qfq | 20,675,300 | 89,418,373 | 0.93% |
| 2023-08-16 | 4.36 | 4.37 | 4.31 | 4.31 | 3.57 | qfq | 17,289,476 | 74,944,265 | -1.15% |
| 2023-08-15 | 4.34 | 4.38 | 4.32 | 4.36 | 3.61 | qfq | 18,629,158 | 81,149,164 | 0.23% |
| 2023-08-14 | 4.30 | 4.36 | 4.26 | 4.35 | 3.60 | qfq | 25,196,494 | 108,934,000 | 0.23% |
| 2023-08-11 | 4.43 | 4.43 | 4.33 | 4.34 | 3.60 | qfq | 29,481,408 | 128,814,986 | -1.81% |
| 2023-08-10 | 4.40 | 4.44 | 4.39 | 4.42 | 3.66 | qfq | 18,954,646 | 83,744,595 | 0.45% |
| 2023-08-09 | 4.41 | 4.43 | 4.39 | 4.40 | 3.65 | qfq | 22,338,900 | 98,505,995 | -0.23% |
| 2023-08-08 | 4.46 | 4.46 | 4.38 | 4.41 | 3.65 | qfq | 31,853,672 | 140,671,271 | -0.90% |
| 2023-08-07 | 4.47 | 4.49 | 4.43 | 4.45 | 3.69 | qfq | 58,416,651 | 259,874,622 | -1.77% |
| 2023-08-04 | 4.52 | 4.65 | 4.47 | 4.53 | 3.75 | qfq | 98,958,423 | 450,182,208 | 0.44% |
| 2023-08-03 | 4.44 | 4.54 | 4.41 | 4.51 | 3.74 | qfq | 54,619,497 | 244,774,649 | 1.12% |
| 2023-08-02 | 4.46 | 4.50 | 4.44 | 4.46 | 3.70 | qfq | 34,383,656 | 153,515,012 | -0.45% |
| 2023-08-01 | 4.46 | 4.54 | 4.45 | 4.48 | 3.71 | qfq | 49,556,943 | 222,360,497 | 0.22% |
| 2023-07-31 | 4.49 | 4.51 | 4.40 | 4.47 | 3.70 | qfq | 61,478,311 | 274,451,374 | 0.22% |
| 2023-07-28 | 4.35 | 4.48 | 4.33 | 4.46 | 3.70 | qfq | 85,867,232 | 380,398,169 | 2.76% |
| 2023-07-27 | 4.30 | 4.43 | 4.28 | 4.34 | 3.60 | qfq | 50,839,213 | 221,654,561 | -0.46% |
| 2023-07-26 | 4.27 | 4.40 | 4.26 | 4.36 | 3.61 | qfq | 55,855,753 | 242,617,271 | 1.87% |
| 2023-07-25 | 4.26 | 4.28 | 4.24 | 4.28 | 3.55 | qfq | 27,274,804 | 116,375,220 | 1.18% |
| 2023-07-24 | 4.26 | 4.27 | 4.22 | 4.23 | 3.50 | qfq | 15,806,589 | 67,062,641 | -0.70% |
| 2023-07-21 | 4.26 | 4.28 | 4.24 | 4.26 | 3.53 | qfq | 18,947,798 | 80,662,196 | -0.47% |
| 2023-07-20 | 4.28 | 4.35 | 4.25 | 4.28 | 3.55 | qfq | 38,296,043 | 164,531,884 | 0.71% |
| 2023-07-19 | 4.24 | 4.25 | 4.22 | 4.25 | 3.52 | qfq | 14,039,712 | 59,438,579 | 0.00% |
| 2023-07-18 | 4.20 | 4.27 | 4.19 | 4.25 | 3.52 | qfq | 21,514,252 | 91,146,523 | 1.19% |
| 2023-07-17 | 4.23 | 4.24 | 4.19 | 4.20 | 3.48 | qfq | 20,126,286 | 84,660,880 | -1.18% |