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
中原证券601375.SH
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）65,142,505
成交额（元）269,250,943
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | 2025-10-24 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-06 | 2025-08-14 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-31 | 2024-08-06 | cash_dividend | 0.014 | — | — | — | 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 | 4.12 | 4.18 | 4.08 | 4.08 | 4.08 | qfq | 65,142,505 | 269,250,943 | -1.21% |
| 2026-07-16 | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 49,013,318 | 201,743,277 | -0.72% |
| 2026-07-15 | 4.08 | 4.16 | 4.07 | 4.16 | 4.16 | qfq | 67,122,400 | 276,641,704 | 1.46% |
| 2026-07-14 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | qfq | 50,759,532 | 206,722,829 | 1.49% |
| 2026-07-13 | 4.01 | 4.06 | 4.00 | 4.04 | 4.04 | qfq | 41,123,214 | 165,599,047 | 0.25% |
| 2026-07-10 | 4.07 | 4.07 | 4.00 | 4.03 | 4.03 | qfq | 42,260,707 | 170,343,272 | -1.23% |
| 2026-07-09 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 41,733,390 | 169,052,184 | 0.99% |
| 2026-07-08 | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 30,880,800 | 124,517,530 | 0.50% |
| 2026-07-07 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 35,653,100 | 143,551,289 | -1.71% |
| 2026-07-06 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 37,533,000 | 152,989,503 | 0.49% |
| 2026-07-03 | 4.04 | 4.10 | 4.03 | 4.07 | 4.07 | qfq | 49,249,812 | 199,819,018 | 0.25% |
| 2026-07-02 | 4.14 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 70,736,800 | 288,306,415 | -2.17% |
| 2026-07-01 | 3.97 | 4.19 | 3.97 | 4.15 | 4.15 | qfq | 85,743,050 | 352,449,776 | 4.01% |
| 2026-06-30 | 3.95 | 4.04 | 3.91 | 3.99 | 3.99 | qfq | 45,868,839 | 182,715,661 | 0.50% |
| 2026-06-29 | 3.97 | 4.02 | 3.90 | 3.97 | 3.97 | qfq | 52,654,328 | 208,949,570 | 0.51% |
| 2026-06-26 | 4.15 | 4.19 | 3.94 | 3.95 | 3.95 | qfq | 85,812,600 | 347,119,072 | -5.28% |
| 2026-06-25 | 4.05 | 4.22 | 4.01 | 4.17 | 4.17 | qfq | 82,249,171 | 339,411,467 | 2.96% |
| 2026-06-24 | 4.15 | 4.22 | 4.03 | 4.05 | 4.05 | qfq | 68,536,091 | 280,903,626 | -2.88% |
| 2026-06-23 | 4.11 | 4.28 | 4.09 | 4.17 | 4.17 | qfq | 101,955,836 | 427,841,317 | 0.97% |
| 2026-06-22 | 3.93 | 4.14 | 3.91 | 4.13 | 4.13 | qfq | 88,815,931 | 358,436,553 | 4.82% |
| 2026-06-18 | 4.06 | 4.18 | 3.92 | 3.94 | 3.94 | qfq | 79,883,280 | 321,887,158 | -3.43% |
| 2026-06-17 | 4.01 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 63,451,993 | 258,759,050 | 0.99% |
| 2026-06-16 | 3.97 | 4.05 | 3.94 | 4.04 | 4.04 | qfq | 54,749,590 | 219,303,511 | 1.25% |
| 2026-06-15 | 3.90 | 4.13 | 3.89 | 3.99 | 3.99 | qfq | 84,636,877 | 341,622,559 | 2.31% |
| 2026-06-12 | 3.75 | 3.91 | 3.72 | 3.90 | 3.90 | qfq | 78,025,876 | 297,916,342 | 4.28% |
| 2026-06-11 | 3.85 | 3.90 | 3.71 | 3.74 | 3.74 | qfq | 49,262,842 | 185,878,366 | -3.36% |
| 2026-06-10 | 3.83 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 39,338,542 | 150,927,650 | 0.00% |
| 2026-06-09 | 3.93 | 3.93 | 3.83 | 3.87 | 3.87 | qfq | 33,979,395 | 131,097,778 | -1.02% |
| 2026-06-08 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | qfq | 43,138,047 | 168,733,428 | -1.26% |
| 2026-06-05 | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 29,065,804 | 116,082,370 | -0.25% |
| 2026-06-04 | 4.08 | 4.11 | 3.94 | 3.97 | 3.97 | qfq | 45,971,018 | 184,430,782 | -3.17% |
| 2026-06-03 | 4.03 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 56,489,660 | 230,437,033 | 1.49% |
| 2026-06-02 | 4.05 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 42,642,315 | 173,320,363 | -0.49% |
| 2026-06-01 | 4.03 | 4.07 | 3.99 | 4.06 | 4.06 | qfq | 44,284,123 | 178,470,966 | 0.50% |
| 2026-05-29 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | qfq | 68,126,839 | 273,419,353 | 2.80% |
| 2026-05-28 | 3.96 | 3.97 | 3.86 | 3.93 | 3.93 | qfq | 44,009,200 | 172,070,748 | -1.01% |
| 2026-05-27 | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 44,810,396 | 178,844,053 | -0.25% |
| 2026-05-26 | 3.91 | 4.01 | 3.90 | 3.98 | 3.98 | qfq | 44,848,300 | 177,810,598 | 1.53% |
| 2026-05-25 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 32,342,987 | 126,614,854 | 0.51% |
| 2026-05-22 | 3.97 | 3.98 | 3.86 | 3.90 | 3.90 | qfq | 51,856,453 | 202,487,130 | -1.27% |
| 2026-05-21 | 3.99 | 4.12 | 3.95 | 3.95 | 3.95 | qfq | 70,051,051 | 284,081,549 | -0.75% |
| 2026-05-20 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 25,087,176 | 99,685,759 | -0.75% |
| 2026-05-19 | 3.95 | 4.02 | 3.94 | 4.01 | 4.01 | qfq | 30,485,700 | 121,211,895 | 1.78% |
| 2026-05-18 | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 27,046,029 | 106,663,411 | 0.00% |
| 2026-05-15 | 4.02 | 4.04 | 3.91 | 3.94 | 3.94 | qfq | 45,888,036 | 182,263,206 | -1.99% |
| 2026-05-14 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | qfq | 32,295,625 | 131,326,561 | -2.19% |
| 2026-05-13 | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 36,289,372 | 148,174,510 | 0.49% |
| 2026-05-12 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | qfq | 42,944,908 | 176,459,301 | -0.24% |
| 2026-05-11 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | qfq | 42,990,504 | 175,582,110 | 0.74% |
| 2026-05-08 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 26,018,300 | 105,933,169 | 0.00% |
| 2026-05-07 | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 28,444,257 | 116,050,472 | -0.73% |
| 2026-05-06 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 45,924,402 | 188,422,549 | 0.99% |
| 2026-04-30 | 4.05 | 4.12 | 4.02 | 4.06 | 4.06 | qfq | 39,860,208 | 162,193,398 | 0.74% |
| 2026-04-29 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 35,474,300 | 141,607,951 | 1.77% |
| 2026-04-28 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 32,437,254 | 128,845,127 | 0.25% |
| 2026-04-27 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | qfq | 30,257,976 | 119,871,190 | -0.75% |
| 2026-04-24 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 20,516,024 | 81,595,934 | -0.75% |
| 2026-04-23 | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 25,710,000 | 103,094,100 | -0.74% |
| 2026-04-22 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | qfq | 27,948,374 | 112,610,475 | 1.00% |
| 2026-04-21 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | qfq | 25,754,664 | 103,143,554 | -0.74% |
| 2026-04-20 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | qfq | 20,419,909 | 82,475,408 | -0.25% |
| 2026-04-17 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | qfq | 23,369,742 | 94,493,895 | -0.49% |
| 2026-04-16 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | qfq | 22,775,191 | 92,517,281 | 0.25% |
| 2026-04-15 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | qfq | 18,874,094 | 76,585,478 | -0.49% |
| 2026-04-14 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | qfq | 33,035,601 | 133,884,008 | 0.25% |
| 2026-04-13 | 4.01 | 4.10 | 4.00 | 4.06 | 4.06 | qfq | 35,294,459 | 143,434,423 | 0.50% |
| 2026-04-10 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | qfq | 61,797,946 | 251,986,562 | 1.76% |
| 2026-04-09 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 29,242,000 | 116,918,953 | -2.46% |
| 2026-04-08 | 4.00 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 39,341,856 | 158,592,543 | 3.30% |
| 2026-04-07 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 20,108,517 | 78,991,832 | 0.51% |
| 2026-04-03 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | qfq | 21,774,933 | 86,109,820 | -2.00% |
| 2026-04-02 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 28,045,200 | 112,552,106 | -1.48% |
| 2026-04-01 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 28,139,300 | 114,164,080 | 0.74% |
| 2026-03-31 | 4.04 | 4.11 | 4.02 | 4.03 | 4.03 | qfq | 26,747,084 | 108,550,786 | -0.49% |
| 2026-03-30 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 29,985,441 | 120,252,992 | 0.25% |
| 2026-03-27 | 3.99 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 31,227,000 | 125,884,807 | 0.75% |
| 2026-03-26 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 25,266,528 | 101,912,455 | -1.23% |
| 2026-03-25 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 35,456,700 | 143,316,409 | 1.75% |
| 2026-03-24 | 3.96 | 4.00 | 3.90 | 3.99 | 3.99 | qfq | 44,073,833 | 174,474,679 | 2.05% |
| 2026-03-23 | 4.06 | 4.09 | 3.87 | 3.91 | 3.91 | qfq | 66,615,463 | 264,961,603 | -5.33% |
| 2026-03-20 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | qfq | 43,611,390 | 182,286,341 | -1.67% |
| 2026-03-19 | 4.21 | 4.25 | 4.19 | 4.20 | 4.20 | qfq | 35,741,400 | 150,728,886 | -1.41% |
| 2026-03-18 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 37,839,200 | 160,899,939 | -0.47% |
| 2026-03-17 | 4.26 | 4.35 | 4.25 | 4.28 | 4.28 | qfq | 50,689,619 | 218,281,659 | 0.71% |
| 2026-03-16 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | qfq | 26,573,300 | 112,682,393 | 0.00% |
| 2026-03-13 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | qfq | 31,880,400 | 136,328,257 | -1.16% |
| 2026-03-12 | 4.25 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 36,809,652 | 157,961,207 | 0.94% |
| 2026-03-11 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 30,984,691 | 131,809,720 | 0.24% |
| 2026-03-10 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 28,214,000 | 119,952,918 | 0.47% |
| 2026-03-09 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 34,003,253 | 143,663,326 | -0.94% |
| 2026-03-06 | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | qfq | 46,333,771 | 196,527,421 | 1.91% |
| 2026-03-05 | 4.25 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 38,909,800 | 163,664,266 | 0.00% |
| 2026-03-04 | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | qfq | 65,617,700 | 278,653,879 | -3.01% |
| 2026-03-03 | 4.39 | 4.44 | 4.32 | 4.32 | 4.32 | qfq | 65,346,903 | 285,735,275 | -1.59% |
| 2026-03-02 | 4.39 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 56,161,444 | 245,457,132 | -0.90% |
| 2026-02-27 | 4.38 | 4.43 | 4.37 | 4.43 | 4.43 | qfq | 37,071,481 | 163,270,433 | 1.14% |
| 2026-02-26 | 4.44 | 4.45 | 4.36 | 4.38 | 4.38 | qfq | 49,415,118 | 216,688,902 | -1.35% |
| 2026-02-25 | 4.35 | 4.47 | 4.35 | 4.44 | 4.44 | qfq | 71,825,690 | 318,623,551 | 2.07% |
| 2026-02-24 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | qfq | 28,945,959 | 125,933,471 | 0.69% |
| 2026-02-13 | 4.40 | 4.41 | 4.32 | 4.32 | 4.32 | qfq | 35,105,559 | 153,208,306 | -1.59% |
| 2026-02-12 | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | qfq | 24,411,163 | 107,394,148 | -0.68% |
| 2026-02-11 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | qfq | 24,649,930 | 108,949,283 | 0.23% |
| 2026-02-10 | 4.42 | 4.43 | 4.40 | 4.41 | 4.41 | qfq | 27,771,650 | 122,681,766 | -0.45% |
| 2026-02-09 | 4.41 | 4.44 | 4.40 | 4.43 | 4.43 | qfq | 32,448,057 | 143,474,169 | 1.14% |
| 2026-02-06 | 4.38 | 4.43 | 4.37 | 4.38 | 4.38 | qfq | 34,222,145 | 150,561,528 | -0.68% |
| 2026-02-05 | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | qfq | 48,147,200 | 211,596,879 | 0.68% |
| 2026-02-04 | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 47,596,404 | 207,041,377 | 1.39% |
| 2026-02-03 | 4.32 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 41,695,982 | 179,663,978 | 0.47% |
| 2026-02-02 | 4.38 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 62,083,217 | 271,247,224 | -1.83% |
| 2026-01-30 | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 55,882,117 | 245,480,384 | -1.79% |
| 2026-01-29 | 4.42 | 4.47 | 4.38 | 4.46 | 4.46 | qfq | 62,636,179 | 277,116,181 | 0.45% |
| 2026-01-28 | 4.37 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 71,412,441 | 316,438,821 | 1.14% |
| 2026-01-27 | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 51,032,750 | 223,177,753 | -1.13% |
| 2026-01-26 | 4.40 | 4.53 | 4.36 | 4.44 | 4.44 | qfq | 84,618,472 | 374,197,805 | 0.91% |
| 2026-01-23 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 54,180,654 | 238,161,768 | 0.69% |
| 2026-01-22 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | qfq | 42,237,421 | 184,660,862 | 0.46% |
| 2026-01-21 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 41,001,880 | 178,529,049 | -0.68% |
| 2026-01-20 | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | qfq | 36,766,927 | 160,414,541 | 0.69% |
| 2026-01-19 | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 33,192,289 | 144,540,201 | 0.00% |
| 2026-01-16 | 4.41 | 4.42 | 4.35 | 4.35 | 4.35 | qfq | 41,398,600 | 180,990,615 | -0.46% |
| 2026-01-15 | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | qfq | 54,762,450 | 239,859,286 | -1.35% |
| 2026-01-14 | 4.46 | 4.56 | 4.41 | 4.43 | 4.43 | qfq | 87,379,493 | 392,570,121 | -1.12% |
| 2026-01-13 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 64,163,204 | 288,070,036 | -0.22% |
| 2026-01-12 | 4.38 | 4.50 | 4.38 | 4.49 | 4.49 | qfq | 80,244,770 | 357,107,596 | 2.05% |
| 2026-01-09 | 4.36 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 47,691,487 | 209,067,146 | 0.92% |
| 2026-01-08 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 58,120,868 | 254,066,953 | -1.58% |
| 2026-01-07 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | qfq | 50,854,322 | 226,553,146 | -1.34% |
| 2026-01-06 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 74,775,563 | 332,974,678 | 2.75% |
| 2026-01-05 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | qfq | 35,441,800 | 153,786,549 | 1.63% |
| 2025-12-31 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | qfq | 23,173,955 | 100,274,201 | -0.69% |
| 2025-12-30 | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | qfq | 23,783,487 | 103,182,818 | -0.46% |
| 2025-12-29 | 4.38 | 4.39 | 4.35 | 4.35 | 4.35 | qfq | 23,047,021 | 100,542,712 | -0.68% |
| 2025-12-26 | 4.37 | 4.43 | 4.37 | 4.38 | 4.38 | qfq | 27,545,400 | 121,170,575 | 0.00% |
| 2025-12-25 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | qfq | 24,649,300 | 108,126,304 | 0.23% |
| 2025-12-24 | 4.32 | 4.38 | 4.31 | 4.37 | 4.37 | qfq | 20,899,100 | 90,952,329 | 1.16% |
| 2025-12-23 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | qfq | 21,532,707 | 93,597,500 | -1.14% |
| 2025-12-22 | 4.37 | 4.40 | 4.36 | 4.37 | 4.37 | qfq | 19,729,300 | 86,402,297 | -0.23% |
| 2025-12-19 | 4.34 | 4.39 | 4.34 | 4.38 | 4.38 | qfq | 26,616,136 | 116,440,992 | 0.69% |
| 2025-12-18 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 30,020,686 | 130,654,712 | -0.68% |
| 2025-12-17 | 4.33 | 4.42 | 4.29 | 4.38 | 4.38 | qfq | 40,331,313 | 175,597,847 | 0.92% |
| 2025-12-16 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 26,148,900 | 113,249,401 | -0.46% |
| 2025-12-15 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | qfq | 26,967,842 | 117,580,193 | 0.23% |
| 2025-12-12 | 4.28 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 39,086,775 | 169,631,430 | 1.40% |
| 2025-12-11 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 26,879,146 | 115,547,428 | -1.15% |
| 2025-12-10 | 4.31 | 4.36 | 4.29 | 4.34 | 4.34 | qfq | 26,390,300 | 114,086,397 | 0.46% |
| 2025-12-09 | 4.36 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 26,909,230 | 116,626,773 | -1.59% |
| 2025-12-08 | 4.39 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 59,208,684 | 261,132,484 | 0.92% |
| 2025-12-05 | 4.27 | 4.37 | 4.24 | 4.35 | 4.35 | qfq | 47,705,121 | 205,800,466 | 1.87% |
| 2025-12-04 | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | qfq | 19,087,414 | 81,347,311 | 0.23% |
| 2025-12-03 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | qfq | 21,923,708 | 93,523,462 | -0.47% |
| 2025-12-02 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | qfq | 18,839,800 | 80,469,944 | -0.70% |
| 2025-12-01 | 4.29 | 4.31 | 4.27 | 4.31 | 4.31 | qfq | 20,340,912 | 87,343,805 | 0.70% |
| 2025-11-28 | 4.27 | 4.29 | 4.24 | 4.28 | 4.28 | qfq | 18,468,710 | 78,897,192 | 0.47% |
| 2025-11-27 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 21,082,785 | 90,329,105 | -0.23% |
| 2025-11-26 | 4.29 | 4.30 | 4.25 | 4.27 | 4.27 | qfq | 20,439,640 | 87,485,399 | 0.00% |
| 2025-11-25 | 4.30 | 4.32 | 4.27 | 4.27 | 4.27 | qfq | 25,508,691 | 109,552,364 | -0.23% |
| 2025-11-24 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | qfq | 23,287,401 | 99,447,081 | 0.71% |
| 2025-11-21 | 4.41 | 4.44 | 4.25 | 4.25 | 4.25 | qfq | 58,506,384 | 253,293,741 | -4.71% |
| 2025-11-20 | 4.50 | 4.51 | 4.44 | 4.46 | 4.46 | qfq | 45,074,987 | 201,284,037 | 0.68% |
| 2025-11-19 | 4.45 | 4.48 | 4.40 | 4.43 | 4.43 | qfq | 31,948,268 | 141,750,714 | -0.45% |
| 2025-11-18 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 33,433,396 | 148,874,706 | -0.45% |
| 2025-11-17 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | qfq | 41,958,392 | 188,298,871 | -1.32% |
| 2025-11-14 | 4.54 | 4.57 | 4.53 | 4.53 | 4.53 | qfq | 35,152,018 | 159,878,023 | -0.66% |
| 2025-11-13 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | qfq | 32,736,841 | 148,466,318 | 0.88% |
| 2025-11-12 | 4.54 | 4.55 | 4.50 | 4.52 | 4.52 | qfq | 31,034,000 | 140,475,998 | -0.44% |
| 2025-11-11 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | qfq | 34,256,400 | 155,539,527 | -0.22% |
| 2025-11-10 | 4.51 | 4.57 | 4.51 | 4.55 | 4.55 | qfq | 39,039,421 | 177,279,125 | 0.89% |
| 2025-11-07 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | qfq | 34,670,811 | 156,676,854 | -0.66% |
| 2025-11-06 | 4.54 | 4.58 | 4.53 | 4.54 | 4.54 | qfq | 35,592,115 | 161,954,881 | 0.22% |
| 2025-11-05 | 4.52 | 4.56 | 4.50 | 4.53 | 4.53 | qfq | 32,089,394 | 145,662,650 | -0.44% |
| 2025-11-04 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | qfq | 35,216,044 | 159,713,082 | -0.44% |
| 2025-11-03 | 4.55 | 4.57 | 4.51 | 4.57 | 4.57 | qfq | 39,739,215 | 180,289,270 | 0.22% |
| 2025-10-31 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 58,258,853 | 266,892,631 | -1.08% |
| 2025-10-30 | 4.67 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 58,607,693 | 271,294,919 | -1.28% |
| 2025-10-29 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 73,019,788 | 339,326,985 | 1.74% |
| 2025-10-28 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | qfq | 33,563,034 | 154,572,709 | -0.65% |
| 2025-10-27 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | qfq | 60,223,545 | 278,238,839 | 0.43% |
| 2025-10-24 | 4.59 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 47,386,487 | 217,288,537 | -0.22% |
| 2025-10-23 | 4.52 | 4.61 | 4.47 | 4.61 | 4.60 | qfq | 63,834,459 | 289,506,965 | 1.32% |
| 2025-10-22 | 4.52 | 4.65 | 4.52 | 4.55 | 4.54 | qfq | 71,806,766 | 330,166,953 | 0.22% |
| 2025-10-21 | 4.49 | 4.59 | 4.48 | 4.54 | 4.53 | qfq | 58,542,814 | 266,177,504 | 1.34% |
| 2025-10-20 | 4.50 | 4.52 | 4.45 | 4.48 | 4.47 | qfq | 32,631,344 | 146,353,577 | 0.45% |
| 2025-10-17 | 4.54 | 4.59 | 4.45 | 4.46 | 4.45 | qfq | 51,386,649 | 232,069,016 | -1.98% |
| 2025-10-16 | 4.58 | 4.59 | 4.52 | 4.55 | 4.54 | qfq | 46,819,276 | 213,024,780 | -0.87% |
| 2025-10-15 | 4.56 | 4.60 | 4.52 | 4.59 | 4.58 | qfq | 49,087,975 | 223,916,348 | 0.88% |
| 2025-10-14 | 4.60 | 4.65 | 4.53 | 4.55 | 4.54 | qfq | 47,533,356 | 217,872,795 | -0.66% |
| 2025-10-13 | 4.51 | 4.59 | 4.49 | 4.58 | 4.57 | qfq | 53,841,200 | 244,674,541 | -0.87% |
| 2025-10-10 | 4.59 | 4.68 | 4.59 | 4.62 | 4.61 | qfq | 54,794,324 | 253,910,881 | 0.00% |
| 2025-10-09 | 4.56 | 4.64 | 4.53 | 4.62 | 4.61 | qfq | 59,749,709 | 274,181,391 | 0.87% |
| 2025-09-30 | 4.58 | 4.64 | 4.55 | 4.58 | 4.57 | qfq | 57,784,836 | 264,999,932 | -0.65% |
| 2025-09-29 | 4.42 | 4.68 | 4.40 | 4.61 | 4.60 | qfq | 105,332,266 | 480,595,964 | 4.06% |
| 2025-09-26 | 4.44 | 4.49 | 4.43 | 4.43 | 4.42 | qfq | 33,707,770 | 150,077,535 | -0.45% |
| 2025-09-25 | 4.47 | 4.50 | 4.44 | 4.45 | 4.44 | qfq | 35,099,856 | 156,758,773 | -0.67% |
| 2025-09-24 | 4.41 | 4.53 | 4.39 | 4.48 | 4.47 | qfq | 53,284,685 | 237,248,772 | 1.36% |
| 2025-09-23 | 4.50 | 4.51 | 4.36 | 4.42 | 4.41 | qfq | 63,507,836 | 279,820,789 | -2.43% |
| 2025-09-22 | 4.50 | 4.53 | 4.43 | 4.53 | 4.52 | qfq | 45,814,600 | 205,297,144 | 0.67% |
| 2025-09-19 | 4.60 | 4.61 | 4.49 | 4.50 | 4.49 | qfq | 70,932,400 | 321,255,258 | -2.17% |
| 2025-09-18 | 4.78 | 4.78 | 4.55 | 4.60 | 4.59 | qfq | 124,618,684 | 581,255,912 | -4.37% |
| 2025-09-17 | 4.77 | 4.83 | 4.74 | 4.81 | 4.80 | qfq | 93,354,223 | 447,000,773 | 0.63% |
| 2025-09-16 | 4.72 | 4.80 | 4.70 | 4.78 | 4.77 | qfq | 91,024,933 | 432,898,477 | 1.49% |
| 2025-09-15 | 4.72 | 4.78 | 4.70 | 4.71 | 4.70 | qfq | 57,505,324 | 272,041,493 | -0.21% |
| 2025-09-12 | 4.76 | 4.81 | 4.71 | 4.72 | 4.71 | qfq | 118,116,151 | 561,669,513 | -0.63% |
| 2025-09-11 | 4.52 | 4.80 | 4.52 | 4.75 | 4.74 | qfq | 166,387,167 | 778,774,982 | 4.86% |
| 2025-09-10 | 4.53 | 4.56 | 4.51 | 4.53 | 4.52 | qfq | 35,588,956 | 161,381,837 | -0.22% |
| 2025-09-09 | 4.54 | 4.57 | 4.51 | 4.54 | 4.53 | qfq | 42,823,878 | 194,425,872 | -0.22% |
| 2025-09-08 | 4.55 | 4.58 | 4.52 | 4.55 | 4.54 | qfq | 43,977,890 | 199,886,907 | -0.22% |
| 2025-09-05 | 4.54 | 4.56 | 4.48 | 4.56 | 4.55 | qfq | 50,394,405 | 227,675,777 | 0.66% |
| 2025-09-04 | 4.50 | 4.57 | 4.47 | 4.53 | 4.52 | qfq | 68,916,000 | 311,542,562 | 0.67% |
| 2025-09-03 | 4.66 | 4.68 | 4.47 | 4.50 | 4.49 | qfq | 79,328,957 | 361,259,878 | -3.43% |
| 2025-09-02 | 4.63 | 4.69 | 4.55 | 4.66 | 4.65 | qfq | 101,779,643 | 470,738,407 | 0.65% |
| 2025-09-01 | 4.67 | 4.69 | 4.59 | 4.63 | 4.62 | qfq | 62,335,700 | 288,253,443 | -0.64% |
| 2025-08-29 | 4.70 | 4.73 | 4.63 | 4.66 | 4.65 | qfq | 69,351,526 | 324,558,340 | -0.64% |
| 2025-08-28 | 4.61 | 4.69 | 4.55 | 4.69 | 4.68 | qfq | 100,434,908 | 464,809,198 | 1.52% |
| 2025-08-27 | 4.75 | 4.81 | 4.62 | 4.62 | 4.61 | qfq | 128,707,256 | 609,594,018 | -2.74% |
| 2025-08-26 | 4.78 | 4.81 | 4.73 | 4.75 | 4.74 | qfq | 87,305,461 | 416,126,267 | -1.25% |
| 2025-08-25 | 4.84 | 4.90 | 4.76 | 4.81 | 4.80 | qfq | 194,723,926 | 938,570,354 | 0.84% |
| 2025-08-22 | 4.64 | 4.77 | 4.63 | 4.77 | 4.76 | qfq | 132,212,830 | 623,121,778 | 2.36% |
| 2025-08-21 | 4.73 | 4.76 | 4.63 | 4.66 | 4.65 | qfq | 100,161,481 | 469,434,503 | -0.85% |
| 2025-08-20 | 4.63 | 4.71 | 4.56 | 4.70 | 4.69 | qfq | 110,518,558 | 512,513,712 | 1.29% |
| 2025-08-19 | 4.69 | 4.73 | 4.62 | 4.64 | 4.63 | qfq | 95,424,842 | 445,340,328 | -1.90% |
| 2025-08-18 | 4.68 | 4.82 | 4.61 | 4.73 | 4.72 | qfq | 192,507,603 | 908,999,676 | 1.50% |
| 2025-08-15 | 4.46 | 4.72 | 4.46 | 4.66 | 4.65 | qfq | 211,846,741 | 980,077,425 | 4.25% |
| 2025-08-14 | 4.55 | 4.60 | 4.46 | 4.47 | 4.46 | qfq | 97,483,128 | 441,347,428 | -2.19% |
| 2025-08-13 | 4.49 | 4.59 | 4.44 | 4.57 | 4.55 | qfq | 124,729,687 | 565,377,001 | 1.78% |
| 2025-08-12 | 4.46 | 4.51 | 4.45 | 4.49 | 4.47 | qfq | 54,942,931 | 246,104,626 | 0.45% |
| 2025-08-11 | 4.41 | 4.48 | 4.41 | 4.47 | 4.45 | qfq | 53,345,701 | 237,635,902 | 1.36% |
| 2025-08-08 | 4.43 | 4.45 | 4.40 | 4.41 | 4.39 | qfq | 48,289,724 | 213,504,745 | -1.12% |
| 2025-08-07 | 4.45 | 4.49 | 4.41 | 4.46 | 4.44 | qfq | 61,238,247 | 272,805,795 | 0.22% |
| 2025-08-06 | 4.43 | 4.45 | 4.41 | 4.45 | 4.43 | qfq | 41,879,092 | 185,558,525 | 0.45% |
| 2025-08-05 | 4.41 | 4.46 | 4.39 | 4.43 | 4.41 | qfq | 54,941,915 | 242,970,479 | 0.91% |
| 2025-08-04 | 4.37 | 4.40 | 4.35 | 4.39 | 4.37 | qfq | 39,706,201 | 173,714,588 | 0.23% |
| 2025-08-01 | 4.39 | 4.44 | 4.35 | 4.38 | 4.36 | qfq | 51,872,100 | 227,878,439 | -0.23% |
| 2025-07-31 | 4.46 | 4.50 | 4.37 | 4.39 | 4.37 | qfq | 72,324,501 | 320,144,752 | -2.23% |
| 2025-07-30 | 4.55 | 4.56 | 4.44 | 4.49 | 4.47 | qfq | 81,032,900 | 365,100,964 | -1.54% |
| 2025-07-29 | 4.54 | 4.58 | 4.44 | 4.56 | 4.54 | qfq | 88,134,284 | 396,224,206 | 0.44% |
| 2025-07-28 | 4.56 | 4.63 | 4.50 | 4.54 | 4.52 | qfq | 89,557,800 | 408,574,350 | -0.44% |
| 2025-07-25 | 4.63 | 4.65 | 4.55 | 4.56 | 4.54 | qfq | 113,176,586 | 519,619,482 | -1.08% |
| 2025-07-24 | 4.45 | 4.69 | 4.44 | 4.61 | 4.58 | qfq | 188,062,775 | 864,919,487 | 2.90% |
| 2025-07-23 | 4.45 | 4.61 | 4.44 | 4.48 | 4.46 | qfq | 184,170,773 | 832,116,461 | 0.67% |
| 2025-07-22 | 4.44 | 4.47 | 4.36 | 4.45 | 4.43 | qfq | 95,187,400 | 420,560,427 | -0.22% |
| 2025-07-21 | 4.39 | 4.51 | 4.38 | 4.46 | 4.44 | qfq | 129,740,073 | 578,240,741 | 1.59% |
| 2025-07-18 | 4.37 | 4.41 | 4.36 | 4.39 | 4.37 | qfq | 76,321,536 | 334,783,342 | 0.00% |
| 2025-07-17 | 4.38 | 4.41 | 4.34 | 4.39 | 4.37 | qfq | 85,553,400 | 373,815,807 | 0.46% |
| 2025-07-16 | 4.35 | 4.43 | 4.32 | 4.37 | 4.35 | qfq | 103,811,721 | 453,960,439 | 0.46% |
| 2025-07-15 | 4.41 | 4.45 | 4.33 | 4.35 | 4.33 | qfq | 141,774,889 | 619,689,240 | -1.14% |
| 2025-07-14 | 4.50 | 4.54 | 4.39 | 4.40 | 4.38 | qfq | 291,154,310 | 1,289,587,800 | -5.38% |
| 2025-07-11 | 4.25 | 4.65 | 4.22 | 4.65 | 4.62 | qfq | 298,941,378 | 1,367,833,676 | 9.93% |
| 2025-07-10 | 4.15 | 4.25 | 4.15 | 4.23 | 4.21 | qfq | 63,813,103 | 268,826,765 | 1.68% |
| 2025-07-09 | 4.16 | 4.20 | 4.15 | 4.16 | 4.14 | qfq | 51,459,903 | 215,159,342 | 0.00% |
| 2025-07-08 | 4.11 | 4.17 | 4.10 | 4.16 | 4.14 | qfq | 39,222,500 | 162,784,191 | 0.97% |
| 2025-07-07 | 4.10 | 4.14 | 4.09 | 4.12 | 4.10 | qfq | 38,574,206 | 158,792,377 | 0.00% |
| 2025-07-04 | 4.14 | 4.19 | 4.10 | 4.12 | 4.10 | qfq | 59,584,700 | 246,654,140 | -0.72% |
| 2025-07-03 | 4.13 | 4.16 | 4.12 | 4.15 | 4.13 | qfq | 40,983,200 | 169,802,341 | 0.24% |
| 2025-07-02 | 4.14 | 4.16 | 4.11 | 4.14 | 4.12 | qfq | 40,088,609 | 165,638,139 | 0.00% |
| 2025-07-01 | 4.17 | 4.18 | 4.10 | 4.14 | 4.12 | qfq | 46,854,300 | 193,710,957 | -0.48% |
| 2025-06-30 | 4.23 | 4.24 | 4.14 | 4.16 | 4.14 | qfq | 68,630,823 | 286,432,660 | -1.42% |
| 2025-06-27 | 4.23 | 4.38 | 4.20 | 4.22 | 4.20 | qfq | 122,753,840 | 525,827,786 | 0.24% |
| 2025-06-26 | 4.24 | 4.27 | 4.16 | 4.21 | 4.19 | qfq | 119,477,691 | 503,896,284 | -0.71% |
| 2025-06-25 | 4.03 | 4.32 | 4.03 | 4.24 | 4.22 | qfq | 181,479,227 | 757,405,404 | 5.47% |
| 2025-06-24 | 3.92 | 4.03 | 3.91 | 4.02 | 4.00 | qfq | 65,257,086 | 260,448,906 | 2.81% |
| 2025-06-23 | 3.85 | 3.92 | 3.84 | 3.91 | 3.89 | qfq | 28,746,600 | 111,804,713 | 1.30% |
| 2025-06-20 | 3.88 | 3.90 | 3.86 | 3.86 | 3.84 | qfq | 20,788,900 | 80,653,401 | -0.52% |
| 2025-06-19 | 3.94 | 3.95 | 3.86 | 3.88 | 3.86 | qfq | 39,331,147 | 153,297,190 | -1.77% |
| 2025-06-18 | 3.99 | 4.00 | 3.93 | 3.95 | 3.93 | qfq | 28,910,128 | 114,263,561 | -1.25% |
| 2025-06-17 | 3.97 | 4.00 | 3.95 | 4.00 | 3.98 | qfq | 31,404,134 | 125,154,938 | 0.76% |
| 2025-06-16 | 3.92 | 3.98 | 3.92 | 3.97 | 3.95 | qfq | 24,646,832 | 97,488,074 | 0.76% |
| 2025-06-13 | 3.98 | 3.99 | 3.93 | 3.94 | 3.92 | qfq | 28,610,202 | 112,986,041 | -1.25% |
| 2025-06-12 | 3.98 | 4.02 | 3.97 | 3.99 | 3.97 | qfq | 30,551,870 | 121,864,134 | 0.00% |
| 2025-06-11 | 3.94 | 4.04 | 3.94 | 3.99 | 3.97 | qfq | 48,669,624 | 194,530,126 | 1.27% |
| 2025-06-10 | 3.98 | 3.99 | 3.91 | 3.94 | 3.92 | qfq | 30,219,265 | 119,194,711 | -1.01% |
| 2025-06-09 | 3.96 | 4.00 | 3.95 | 3.98 | 3.96 | qfq | 35,570,025 | 141,617,411 | 1.02% |
| 2025-06-06 | 3.97 | 3.98 | 3.92 | 3.94 | 3.92 | qfq | 23,322,976 | 92,015,276 | -0.76% |
| 2025-06-05 | 3.95 | 3.98 | 3.93 | 3.97 | 3.95 | qfq | 36,191,100 | 143,124,833 | 0.25% |
| 2025-06-04 | 3.89 | 3.97 | 3.89 | 3.96 | 3.94 | qfq | 43,852,431 | 172,875,992 | 1.54% |
| 2025-06-03 | 3.86 | 3.92 | 3.84 | 3.90 | 3.88 | qfq | 27,373,700 | 106,564,280 | 0.78% |
| 2025-05-30 | 3.87 | 3.88 | 3.84 | 3.87 | 3.85 | qfq | 26,054,800 | 100,663,372 | -0.26% |
| 2025-05-29 | 3.84 | 3.89 | 3.83 | 3.88 | 3.86 | qfq | 27,299,385 | 105,688,579 | 1.04% |
| 2025-05-28 | 3.85 | 3.86 | 3.83 | 3.84 | 3.82 | qfq | 14,721,335 | 56,570,350 | -0.26% |
| 2025-05-27 | 3.84 | 3.86 | 3.82 | 3.85 | 3.83 | qfq | 21,453,091 | 82,433,329 | 0.26% |
| 2025-05-26 | 3.84 | 3.86 | 3.82 | 3.84 | 3.82 | qfq | 18,557,373 | 71,238,557 | 0.00% |
| 2025-05-23 | 3.89 | 3.91 | 3.84 | 3.84 | 3.82 | qfq | 28,320,829 | 109,665,621 | -1.29% |
| 2025-05-22 | 3.91 | 3.92 | 3.88 | 3.89 | 3.87 | qfq | 21,417,812 | 83,403,550 | -0.77% |
| 2025-05-21 | 3.92 | 3.94 | 3.91 | 3.92 | 3.90 | qfq | 22,527,312 | 88,358,996 | 0.00% |
| 2025-05-20 | 3.91 | 3.93 | 3.89 | 3.92 | 3.90 | qfq | 26,192,617 | 102,461,913 | 0.26% |
| 2025-05-19 | 3.90 | 3.92 | 3.86 | 3.91 | 3.89 | qfq | 30,640,200 | 119,226,292 | 0.51% |
| 2025-05-16 | 3.93 | 3.93 | 3.87 | 3.89 | 3.87 | qfq | 44,203,600 | 172,290,565 | -0.77% |
| 2025-05-15 | 3.99 | 4.00 | 3.92 | 3.92 | 3.90 | qfq | 39,463,500 | 156,132,687 | -2.00% |
| 2025-05-14 | 3.91 | 4.07 | 3.89 | 4.00 | 3.98 | qfq | 81,778,332 | 325,396,713 | 2.30% |
| 2025-05-13 | 3.98 | 3.99 | 3.91 | 3.91 | 3.89 | qfq | 31,204,061 | 122,868,358 | -1.01% |
| 2025-05-12 | 3.92 | 3.95 | 3.90 | 3.95 | 3.93 | qfq | 31,988,400 | 125,718,709 | 1.28% |
| 2025-05-09 | 3.94 | 3.94 | 3.87 | 3.90 | 3.88 | qfq | 25,929,800 | 101,083,678 | -0.76% |
| 2025-05-08 | 3.92 | 3.96 | 3.90 | 3.93 | 3.91 | qfq | 26,050,826 | 102,549,642 | 0.00% |
| 2025-05-07 | 4.04 | 4.05 | 3.91 | 3.93 | 3.91 | qfq | 41,036,400 | 162,454,605 | 0.51% |
| 2025-05-06 | 3.84 | 3.91 | 3.83 | 3.91 | 3.89 | qfq | 40,950,332 | 159,070,179 | 2.36% |
| 2025-04-30 | 3.82 | 3.86 | 3.82 | 3.82 | 3.80 | qfq | 31,672,915 | 121,506,573 | -0.26% |
| 2025-04-29 | 3.86 | 3.87 | 3.82 | 3.83 | 3.81 | qfq | 40,815,100 | 156,598,023 | -0.78% |
| 2025-04-28 | 3.91 | 3.91 | 3.83 | 3.86 | 3.84 | qfq | 24,009,494 | 92,633,647 | -1.28% |
| 2025-04-25 | 3.88 | 3.93 | 3.88 | 3.91 | 3.89 | qfq | 27,419,300 | 107,234,644 | 0.77% |
| 2025-04-24 | 3.90 | 3.92 | 3.86 | 3.88 | 3.86 | qfq | 22,292,500 | 86,667,809 | -0.51% |
| 2025-04-23 | 3.93 | 3.95 | 3.89 | 3.90 | 3.88 | qfq | 23,696,000 | 92,670,937 | -0.26% |
| 2025-04-22 | 3.88 | 3.93 | 3.87 | 3.91 | 3.89 | qfq | 26,002,859 | 101,437,826 | 0.51% |
| 2025-04-21 | 3.86 | 3.92 | 3.85 | 3.89 | 3.87 | qfq | 20,940,300 | 81,557,949 | 0.26% |
| 2025-04-18 | 3.85 | 3.89 | 3.83 | 3.88 | 3.86 | qfq | 23,455,600 | 90,615,783 | 0.78% |
| 2025-04-17 | 3.82 | 3.88 | 3.82 | 3.85 | 3.83 | qfq | 23,284,983 | 89,900,683 | 0.00% |
| 2025-04-16 | 3.85 | 3.87 | 3.78 | 3.85 | 3.83 | qfq | 26,199,975 | 100,280,787 | -0.52% |
| 2025-04-15 | 3.88 | 3.89 | 3.85 | 3.87 | 3.85 | qfq | 22,673,000 | 87,598,672 | -0.51% |
| 2025-04-14 | 3.88 | 3.91 | 3.86 | 3.89 | 3.87 | qfq | 31,415,700 | 122,059,827 | 0.78% |
| 2025-04-11 | 3.87 | 3.90 | 3.85 | 3.86 | 3.84 | qfq | 31,056,100 | 120,122,175 | -0.52% |
| 2025-04-10 | 3.86 | 3.95 | 3.86 | 3.88 | 3.86 | qfq | 47,296,700 | 184,771,630 | 1.31% |
| 2025-04-09 | 3.72 | 3.86 | 3.62 | 3.83 | 3.81 | qfq | 57,506,100 | 216,190,101 | 1.86% |
| 2025-04-08 | 3.74 | 3.80 | 3.71 | 3.76 | 3.74 | qfq | 60,173,663 | 225,552,625 | 1.08% |
| 2025-04-07 | 3.98 | 4.00 | 3.72 | 3.72 | 3.70 | qfq | 80,770,300 | 308,073,508 | -9.93% |
| 2025-04-03 | 4.07 | 4.15 | 4.06 | 4.13 | 4.11 | qfq | 33,774,010 | 139,116,498 | 0.73% |
| 2025-04-02 | 4.07 | 4.11 | 4.06 | 4.10 | 4.08 | qfq | 28,043,380 | 114,712,286 | 0.49% |
| 2025-04-01 | 4.07 | 4.09 | 4.05 | 4.08 | 4.06 | qfq | 30,287,700 | 123,318,407 | 0.49% |
| 2025-03-31 | 4.11 | 4.15 | 4.04 | 4.06 | 4.04 | qfq | 42,167,996 | 172,246,131 | -1.93% |
| 2025-03-28 | 4.14 | 4.16 | 4.10 | 4.14 | 4.12 | qfq | 31,417,565 | 129,826,391 | 0.00% |
| 2025-03-27 | 4.11 | 4.17 | 4.09 | 4.14 | 4.12 | qfq | 28,189,000 | 116,622,476 | 0.24% |
| 2025-03-26 | 4.11 | 4.15 | 4.11 | 4.13 | 4.11 | qfq | 24,717,700 | 102,053,127 | 0.24% |
| 2025-03-25 | 4.10 | 4.13 | 4.08 | 4.12 | 4.10 | qfq | 23,386,663 | 96,078,810 | 0.24% |
| 2025-03-24 | 4.12 | 4.13 | 4.06 | 4.11 | 4.09 | qfq | 34,372,100 | 140,840,227 | -0.24% |
| 2025-03-21 | 4.19 | 4.22 | 4.11 | 4.12 | 4.10 | qfq | 43,246,052 | 179,842,854 | -2.14% |
| 2025-03-20 | 4.23 | 4.24 | 4.19 | 4.21 | 4.19 | qfq | 28,281,353 | 119,166,980 | -0.47% |
| 2025-03-19 | 4.22 | 4.25 | 4.21 | 4.23 | 4.21 | qfq | 32,991,809 | 139,384,128 | 0.00% |
| 2025-03-18 | 4.23 | 4.25 | 4.20 | 4.23 | 4.21 | qfq | 32,819,956 | 138,504,766 | 0.48% |
| 2025-03-17 | 4.24 | 4.28 | 4.20 | 4.21 | 4.19 | qfq | 49,908,363 | 211,149,481 | -0.24% |
| 2025-03-14 | 4.09 | 4.25 | 4.09 | 4.22 | 4.20 | qfq | 96,192,491 | 402,966,204 | 2.93% |
| 2025-03-13 | 4.10 | 4.14 | 4.05 | 4.10 | 4.08 | qfq | 37,934,379 | 155,011,952 | -0.24% |
| 2025-03-12 | 4.09 | 4.16 | 4.08 | 4.11 | 4.09 | qfq | 44,978,877 | 185,104,582 | 0.49% |
| 2025-03-11 | 4.06 | 4.10 | 4.04 | 4.09 | 4.07 | qfq | 28,365,100 | 115,359,305 | 0.25% |
| 2025-03-10 | 4.11 | 4.11 | 4.06 | 4.08 | 4.06 | qfq | 32,842,248 | 134,075,638 | -0.49% |
| 2025-03-07 | 4.16 | 4.17 | 4.08 | 4.10 | 4.08 | qfq | 42,155,100 | 173,656,144 | -1.91% |
| 2025-03-06 | 4.11 | 4.20 | 4.10 | 4.18 | 4.16 | qfq | 56,269,209 | 233,898,098 | 2.20% |
| 2025-03-05 | 4.10 | 4.11 | 4.05 | 4.09 | 4.07 | qfq | 33,495,255 | 136,572,228 | -0.49% |
| 2025-03-04 | 4.09 | 4.12 | 4.06 | 4.11 | 4.09 | qfq | 31,126,115 | 127,499,164 | 0.49% |
| 2025-03-03 | 4.12 | 4.16 | 4.08 | 4.09 | 4.07 | qfq | 45,778,384 | 188,662,636 | -0.73% |
| 2025-02-28 | 4.21 | 4.29 | 4.10 | 4.12 | 4.10 | qfq | 68,671,700 | 287,349,486 | -2.83% |
| 2025-02-27 | 4.19 | 4.25 | 4.15 | 4.24 | 4.22 | qfq | 75,592,474 | 318,273,336 | 0.95% |
| 2025-02-26 | 4.12 | 4.22 | 4.11 | 4.20 | 4.18 | qfq | 50,989,591 | 211,898,640 | 2.19% |
| 2025-02-25 | 4.15 | 4.17 | 4.10 | 4.11 | 4.09 | qfq | 34,745,200 | 143,733,302 | -1.67% |
| 2025-02-24 | 4.19 | 4.22 | 4.16 | 4.18 | 4.16 | qfq | 43,047,200 | 180,454,246 | -0.71% |
| 2025-02-21 | 4.14 | 4.24 | 4.10 | 4.21 | 4.19 | qfq | 64,428,700 | 269,602,077 | 1.94% |
| 2025-02-20 | 4.14 | 4.17 | 4.10 | 4.13 | 4.11 | qfq | 34,369,409 | 142,157,813 | -0.48% |
| 2025-02-19 | 4.10 | 4.16 | 4.09 | 4.15 | 4.13 | qfq | 38,950,418 | 160,774,979 | 1.47% |
| 2025-02-18 | 4.20 | 4.21 | 4.07 | 4.09 | 4.07 | qfq | 47,856,600 | 198,222,403 | -2.85% |
| 2025-02-17 | 4.23 | 4.25 | 4.19 | 4.21 | 4.19 | qfq | 44,317,800 | 186,900,201 | 0.48% |
| 2025-02-14 | 4.19 | 4.23 | 4.17 | 4.19 | 4.17 | qfq | 36,021,064 | 151,076,494 | -0.24% |
| 2025-02-13 | 4.22 | 4.28 | 4.18 | 4.20 | 4.18 | qfq | 56,368,609 | 237,743,796 | -0.71% |
| 2025-02-12 | 4.16 | 4.24 | 4.14 | 4.23 | 4.21 | qfq | 46,451,464 | 194,541,738 | 1.44% |
| 2025-02-11 | 4.19 | 4.20 | 4.13 | 4.17 | 4.15 | qfq | 37,649,800 | 156,683,821 | -0.71% |
| 2025-02-10 | 4.20 | 4.25 | 4.17 | 4.20 | 4.18 | qfq | 53,631,309 | 225,248,018 | 0.00% |
| 2025-02-07 | 4.09 | 4.27 | 4.07 | 4.20 | 4.18 | qfq | 80,130,773 | 335,291,132 | 2.69% |
| 2025-02-06 | 4.01 | 4.11 | 4.00 | 4.09 | 4.07 | qfq | 39,051,873 | 158,617,380 | 1.49% |
| 2025-02-05 | 4.02 | 4.05 | 3.99 | 4.03 | 4.01 | qfq | 33,217,500 | 133,813,198 | 1.26% |
| 2025-01-27 | 4.08 | 4.10 | 3.98 | 3.98 | 3.96 | qfq | 39,012,200 | 157,501,424 | -2.45% |
| 2025-01-24 | 4.04 | 4.10 | 4.03 | 4.08 | 4.06 | qfq | 39,761,055 | 161,721,789 | 0.74% |
| 2025-01-23 | 4.08 | 4.16 | 4.04 | 4.05 | 4.03 | qfq | 60,442,685 | 248,133,043 | 0.75% |
| 2025-01-22 | 4.04 | 4.04 | 3.98 | 4.02 | 4.00 | qfq | 28,512,300 | 114,384,224 | -0.25% |
| 2025-01-21 | 4.08 | 4.08 | 4.00 | 4.03 | 4.01 | qfq | 24,920,600 | 100,549,202 | -0.49% |
| 2025-01-20 | 4.08 | 4.10 | 4.04 | 4.05 | 4.03 | qfq | 34,922,694 | 142,069,868 | 0.00% |
| 2025-01-17 | 4.02 | 4.07 | 4.01 | 4.05 | 4.03 | qfq | 28,756,900 | 116,361,983 | 0.25% |
| 2025-01-16 | 4.04 | 4.10 | 4.00 | 4.04 | 4.02 | qfq | 38,339,600 | 155,221,820 | 0.75% |
| 2025-01-15 | 4.02 | 4.04 | 3.98 | 4.01 | 3.99 | qfq | 33,913,300 | 136,020,876 | -0.74% |
| 2025-01-14 | 3.91 | 4.05 | 3.91 | 4.04 | 4.02 | qfq | 58,011,151 | 231,738,841 | 3.59% |
| 2025-01-13 | 3.86 | 3.92 | 3.84 | 3.90 | 3.88 | qfq | 30,858,900 | 119,742,535 | 0.26% |
| 2025-01-10 | 3.96 | 4.00 | 3.88 | 3.89 | 3.87 | qfq | 32,333,600 | 127,332,845 | -1.77% |
| 2025-01-09 | 3.97 | 4.02 | 3.96 | 3.96 | 3.94 | qfq | 28,256,700 | 112,656,680 | -1.00% |
| 2025-01-08 | 4.02 | 4.03 | 3.89 | 4.00 | 3.98 | qfq | 56,958,700 | 225,856,703 | -1.23% |
| 2025-01-07 | 4.01 | 4.06 | 3.98 | 4.05 | 4.03 | qfq | 37,394,423 | 150,400,897 | 1.00% |
| 2025-01-06 | 4.00 | 4.03 | 3.97 | 4.01 | 3.99 | qfq | 40,311,800 | 161,269,765 | 0.00% |
| 2025-01-03 | 4.12 | 4.13 | 3.98 | 4.01 | 3.99 | qfq | 61,719,000 | 250,208,087 | -2.20% |
| 2025-01-02 | 4.33 | 4.34 | 4.06 | 4.10 | 4.08 | qfq | 78,033,131 | 326,883,571 | -5.09% |
| 2024-12-31 | 4.53 | 4.54 | 4.30 | 4.32 | 4.30 | qfq | 76,674,400 | 338,343,336 | -4.64% |
| 2024-12-30 | 4.51 | 4.55 | 4.48 | 4.53 | 4.51 | qfq | 41,442,700 | 186,890,900 | 0.00% |
| 2024-12-27 | 4.49 | 4.60 | 4.48 | 4.53 | 4.51 | qfq | 66,548,251 | 302,197,489 | 0.67% |
| 2024-12-26 | 4.44 | 4.52 | 4.42 | 4.50 | 4.48 | qfq | 46,773,600 | 210,044,761 | 1.12% |
| 2024-12-25 | 4.48 | 4.50 | 4.38 | 4.45 | 4.43 | qfq | 42,218,200 | 187,037,119 | -0.67% |
| 2024-12-24 | 4.41 | 4.49 | 4.41 | 4.48 | 4.46 | qfq | 44,114,500 | 196,687,202 | 1.59% |
| 2024-12-23 | 4.46 | 4.52 | 4.39 | 4.41 | 4.39 | qfq | 52,332,438 | 232,650,898 | -2.00% |
| 2024-12-20 | 4.49 | 4.54 | 4.48 | 4.50 | 4.48 | qfq | 43,751,738 | 197,536,227 | -0.22% |
| 2024-12-19 | 4.48 | 4.52 | 4.42 | 4.51 | 4.49 | qfq | 45,511,300 | 203,555,963 | -0.22% |
| 2024-12-18 | 4.55 | 4.56 | 4.51 | 4.52 | 4.50 | qfq | 41,847,600 | 189,837,767 | 0.00% |
| 2024-12-17 | 4.55 | 4.58 | 4.49 | 4.52 | 4.50 | qfq | 60,221,000 | 272,680,444 | -0.88% |
| 2024-12-16 | 4.60 | 4.62 | 4.52 | 4.56 | 4.54 | qfq | 56,204,901 | 256,575,238 | -0.87% |
| 2024-12-13 | 4.70 | 4.71 | 4.59 | 4.60 | 4.57 | qfq | 88,182,400 | 409,574,925 | -3.16% |
| 2024-12-12 | 4.69 | 4.83 | 4.65 | 4.75 | 4.72 | qfq | 101,991,300 | 482,394,626 | 1.71% |
| 2024-12-11 | 4.64 | 4.71 | 4.64 | 4.67 | 4.64 | qfq | 54,889,900 | 256,659,786 | 0.21% |
| 2024-12-10 | 4.88 | 4.89 | 4.65 | 4.66 | 4.63 | qfq | 112,986,120 | 537,097,467 | 0.22% |
| 2024-12-09 | 4.70 | 4.75 | 4.60 | 4.65 | 4.62 | qfq | 90,671,600 | 423,809,554 | -2.52% |
| 2024-12-06 | 4.67 | 4.80 | 4.63 | 4.77 | 4.74 | qfq | 96,434,418 | 456,816,309 | 1.71% |
| 2024-12-05 | 4.58 | 4.70 | 4.58 | 4.69 | 4.66 | qfq | 69,141,600 | 322,113,210 | 1.96% |
| 2024-12-04 | 4.64 | 4.70 | 4.56 | 4.60 | 4.57 | qfq | 58,499,900 | 270,852,385 | -1.50% |
| 2024-12-03 | 4.65 | 4.70 | 4.59 | 4.67 | 4.64 | qfq | 73,450,100 | 340,655,417 | 0.00% |
| 2024-12-02 | 4.55 | 4.69 | 4.53 | 4.67 | 4.64 | qfq | 93,489,100 | 434,058,886 | 2.19% |
| 2024-11-29 | 4.45 | 4.70 | 4.43 | 4.57 | 4.55 | qfq | 111,339,059 | 508,842,910 | 2.24% |
| 2024-11-28 | 4.48 | 4.51 | 4.45 | 4.47 | 4.45 | qfq | 55,890,570 | 250,019,827 | -0.22% |
| 2024-11-27 | 4.37 | 4.48 | 4.34 | 4.48 | 4.46 | qfq | 66,024,670 | 291,153,775 | 1.82% |
| 2024-11-26 | 4.35 | 4.47 | 4.35 | 4.40 | 4.38 | qfq | 53,181,900 | 234,666,334 | 0.69% |
| 2024-11-25 | 4.37 | 4.41 | 4.29 | 4.37 | 4.35 | qfq | 57,827,770 | 250,926,959 | 0.23% |
| 2024-11-22 | 4.60 | 4.61 | 4.35 | 4.36 | 4.34 | qfq | 86,761,852 | 389,205,978 | -5.22% |
| 2024-11-21 | 4.59 | 4.63 | 4.55 | 4.60 | 4.57 | qfq | 66,136,097 | 303,627,276 | 0.22% |
| 2024-11-20 | 4.54 | 4.63 | 4.53 | 4.59 | 4.56 | qfq | 74,984,902 | 342,776,946 | 0.44% |
| 2024-11-19 | 4.51 | 4.58 | 4.47 | 4.57 | 4.55 | qfq | 70,005,823 | 316,845,150 | 1.56% |
| 2024-11-18 | 4.58 | 4.64 | 4.46 | 4.50 | 4.48 | qfq | 95,189,061 | 433,636,164 | -1.75% |
| 2024-11-15 | 4.76 | 4.81 | 4.58 | 4.58 | 4.56 | qfq | 92,766,100 | 436,129,710 | -3.98% |
| 2024-11-14 | 4.87 | 4.90 | 4.76 | 4.77 | 4.74 | qfq | 78,612,083 | 379,787,679 | -2.05% |
| 2024-11-13 | 4.87 | 4.92 | 4.80 | 4.87 | 4.84 | qfq | 85,377,000 | 414,940,024 | -0.81% |
| 2024-11-12 | 5.05 | 5.06 | 4.84 | 4.91 | 4.88 | qfq | 146,360,725 | 724,877,010 | -3.16% |
| 2024-11-11 | 5.06 | 5.16 | 5.00 | 5.07 | 5.04 | qfq | 158,749,349 | 806,114,086 | 0.80% |
| 2024-11-08 | 5.35 | 5.35 | 5.00 | 5.03 | 5.00 | qfq | 262,214,262 | 1,345,166,932 | -4.91% |
| 2024-11-07 | 4.79 | 5.34 | 4.76 | 5.29 | 5.26 | qfq | 296,365,996 | 1,510,148,859 | 9.07% |
| 2024-11-06 | 4.95 | 5.02 | 4.82 | 4.85 | 4.82 | qfq | 194,074,293 | 952,186,611 | -1.62% |
| 2024-11-05 | 4.67 | 4.98 | 4.59 | 4.93 | 4.90 | qfq | 228,350,434 | 1,107,112,141 | 6.02% |
| 2024-11-04 | 4.52 | 4.65 | 4.52 | 4.65 | 4.62 | qfq | 117,320,571 | 538,921,178 | 3.10% |
| 2024-11-01 | 4.57 | 4.68 | 4.50 | 4.51 | 4.49 | qfq | 159,401,700 | 730,939,000 | -0.88% |
| 2024-10-31 | 4.45 | 4.69 | 4.41 | 4.55 | 4.53 | qfq | 196,579,201 | 900,122,658 | 0.22% |
| 2024-10-30 | 4.47 | 4.60 | 4.44 | 4.54 | 4.52 | qfq | 94,132,739 | 424,441,159 | 1.34% |
| 2024-10-29 | 4.58 | 4.64 | 4.46 | 4.48 | 4.46 | qfq | 104,693,222 | 477,079,074 | -1.75% |
| 2024-10-28 | 4.55 | 4.57 | 4.50 | 4.56 | 4.54 | qfq | 74,979,874 | 340,374,126 | 0.22% |
| 2024-10-25 | 4.45 | 4.62 | 4.44 | 4.55 | 4.53 | qfq | 107,700,300 | 488,104,333 | 1.79% |
| 2024-10-24 | 4.41 | 4.49 | 4.40 | 4.47 | 4.44 | qfq | 91,753,576 | 407,330,620 | 0.68% |
| 2024-10-23 | 4.42 | 4.56 | 4.38 | 4.44 | 4.41 | qfq | 127,842,200 | 570,507,688 | 0.68% |
| 2024-10-22 | 4.40 | 4.44 | 4.36 | 4.41 | 4.38 | qfq | 95,841,100 | 421,448,119 | 0.00% |
| 2024-10-21 | 4.39 | 4.46 | 4.36 | 4.41 | 4.38 | qfq | 154,592,643 | 681,252,733 | -3.29% |
| 2024-10-18 | 4.33 | 4.75 | 4.31 | 4.56 | 4.53 | qfq | 186,984,761 | 842,507,158 | 5.31% |
| 2024-10-17 | 4.41 | 4.47 | 4.32 | 4.33 | 4.30 | qfq | 80,779,718 | 354,749,920 | -1.37% |
| 2024-10-16 | 4.28 | 4.48 | 4.26 | 4.39 | 4.36 | qfq | 105,986,232 | 466,506,752 | 0.69% |
| 2024-10-15 | 4.48 | 4.52 | 4.35 | 4.36 | 4.33 | qfq | 128,046,414 | 568,786,866 | -3.96% |
| 2024-10-14 | 4.66 | 4.66 | 4.35 | 4.54 | 4.51 | qfq | 184,526,084 | 830,906,276 | 2.95% |
| 2024-10-11 | 4.50 | 4.59 | 4.36 | 4.41 | 4.38 | qfq | 139,202,768 | 622,113,345 | -3.08% |
| 2024-10-10 | 4.84 | 4.95 | 4.48 | 4.55 | 4.52 | qfq | 209,230,256 | 970,967,463 | -3.81% |
| 2024-10-09 | 5.23 | 5.35 | 4.73 | 4.73 | 4.70 | qfq | 362,034,803 | 1,830,013,977 | -9.90% |
| 2024-10-08 | 5.25 | 5.25 | 5.01 | 5.25 | 5.21 | qfq | 214,344,501 | 1,119,218,495 | 10.06% |
| 2024-09-30 | 4.76 | 4.77 | 4.52 | 4.77 | 4.74 | qfq | 244,661,431 | 1,146,507,584 | 9.91% |
| 2024-09-27 | 4.15 | 4.38 | 4.04 | 4.34 | 4.31 | qfq | 153,864,153 | 640,244,320 | 8.23% |
| 2024-09-26 | 3.77 | 4.03 | 3.75 | 4.01 | 3.98 | qfq | 147,145,411 | 572,506,460 | 5.80% |
| 2024-09-25 | 3.76 | 3.89 | 3.74 | 3.79 | 3.76 | qfq | 137,380,068 | 525,192,713 | 2.43% |
| 2024-09-24 | 3.50 | 3.70 | 3.50 | 3.70 | 3.67 | qfq | 95,600,509 | 345,753,501 | 6.32% |
| 2024-09-23 | 3.51 | 3.52 | 3.48 | 3.48 | 3.46 | qfq | 18,667,100 | 65,189,522 | -0.85% |
| 2024-09-20 | 3.50 | 3.52 | 3.48 | 3.51 | 3.49 | qfq | 26,037,158 | 91,096,496 | 0.29% |
| 2024-09-19 | 3.47 | 3.54 | 3.44 | 3.50 | 3.48 | qfq | 34,244,600 | 119,635,967 | 1.16% |
| 2024-09-18 | 3.43 | 3.47 | 3.39 | 3.46 | 3.44 | qfq | 32,272,400 | 110,889,644 | 0.58% |
| 2024-09-13 | 3.41 | 3.47 | 3.41 | 3.44 | 3.42 | qfq | 33,710,193 | 116,006,457 | 0.88% |
| 2024-09-12 | 3.40 | 3.44 | 3.39 | 3.41 | 3.39 | qfq | 25,186,281 | 86,057,047 | 0.00% |
| 2024-09-11 | 3.39 | 3.44 | 3.37 | 3.41 | 3.39 | qfq | 25,608,681 | 87,064,025 | -0.58% |
| 2024-09-10 | 3.48 | 3.48 | 3.37 | 3.43 | 3.41 | qfq | 57,311,699 | 194,979,683 | -2.00% |
| 2024-09-09 | 3.41 | 3.58 | 3.39 | 3.50 | 3.48 | qfq | 58,068,469 | 203,002,785 | 1.74% |
| 2024-09-06 | 3.49 | 3.52 | 3.41 | 3.44 | 3.42 | qfq | 51,639,832 | 179,006,321 | 0.88% |
| 2024-09-05 | 3.36 | 3.41 | 3.35 | 3.41 | 3.39 | qfq | 23,540,800 | 79,815,130 | 1.49% |
| 2024-09-04 | 3.35 | 3.40 | 3.35 | 3.36 | 3.34 | qfq | 22,316,600 | 75,174,616 | 0.00% |
| 2024-09-03 | 3.36 | 3.39 | 3.34 | 3.36 | 3.34 | qfq | 26,211,200 | 88,206,229 | 0.30% |
| 2024-09-02 | 3.47 | 3.48 | 3.35 | 3.35 | 3.33 | qfq | 43,618,100 | 147,993,802 | -4.01% |
| 2024-08-30 | 3.43 | 3.53 | 3.42 | 3.49 | 3.47 | qfq | 37,149,405 | 129,744,137 | 1.75% |
| 2024-08-29 | 3.42 | 3.47 | 3.42 | 3.43 | 3.41 | qfq | 22,756,700 | 78,392,846 | 0.00% |
| 2024-08-28 | 3.42 | 3.46 | 3.40 | 3.43 | 3.41 | qfq | 12,444,900 | 42,685,096 | 0.29% |
| 2024-08-27 | 3.45 | 3.46 | 3.41 | 3.42 | 3.40 | qfq | 13,844,400 | 47,406,488 | -1.16% |
| 2024-08-26 | 3.46 | 3.48 | 3.43 | 3.46 | 3.44 | qfq | 14,684,300 | 50,707,072 | 0.00% |
| 2024-08-23 | 3.45 | 3.49 | 3.42 | 3.46 | 3.44 | qfq | 16,441,700 | 56,709,809 | 0.29% |
| 2024-08-22 | 3.50 | 3.52 | 3.44 | 3.45 | 3.43 | qfq | 18,230,372 | 63,320,899 | -1.15% |
| 2024-08-21 | 3.50 | 3.54 | 3.48 | 3.49 | 3.47 | qfq | 13,891,700 | 48,700,430 | -0.29% |
| 2024-08-20 | 3.54 | 3.56 | 3.50 | 3.50 | 3.48 | qfq | 19,254,787 | 67,811,279 | -1.41% |
| 2024-08-19 | 3.55 | 3.57 | 3.53 | 3.55 | 3.53 | qfq | 15,248,300 | 54,172,462 | 0.00% |
| 2024-08-16 | 3.60 | 3.60 | 3.54 | 3.55 | 3.53 | qfq | 17,836,400 | 63,574,915 | -1.39% |
| 2024-08-15 | 3.57 | 3.65 | 3.56 | 3.60 | 3.58 | qfq | 23,281,600 | 83,926,329 | 0.84% |
| 2024-08-14 | 3.57 | 3.60 | 3.56 | 3.57 | 3.55 | qfq | 19,871,300 | 71,201,373 | -0.28% |
| 2024-08-13 | 3.53 | 3.59 | 3.51 | 3.58 | 3.56 | qfq | 24,703,800 | 87,882,004 | 1.42% |
| 2024-08-12 | 3.54 | 3.56 | 3.51 | 3.53 | 3.51 | qfq | 15,923,000 | 56,273,205 | -0.56% |
| 2024-08-09 | 3.61 | 3.62 | 3.54 | 3.55 | 3.53 | qfq | 21,148,600 | 75,602,901 | -0.84% |
| 2024-08-08 | 3.56 | 3.63 | 3.55 | 3.58 | 3.56 | qfq | 26,345,000 | 94,471,227 | 0.56% |
| 2024-08-07 | 3.56 | 3.59 | 3.53 | 3.56 | 3.54 | qfq | 24,425,200 | 86,912,614 | -0.28% |
| 2024-08-06 | 3.60 | 3.62 | 3.53 | 3.57 | 3.55 | qfq | 22,933,827 | 81,814,426 | 0.00% |
| 2024-08-05 | 3.61 | 3.67 | 3.56 | 3.57 | 3.53 | qfq | 34,002,600 | 122,932,979 | -1.38% |
| 2024-08-02 | 3.68 | 3.71 | 3.61 | 3.62 | 3.58 | qfq | 34,793,800 | 127,260,793 | -1.63% |
| 2024-08-01 | 3.66 | 3.72 | 3.64 | 3.68 | 3.64 | qfq | 58,737,347 | 216,414,553 | -0.54% |
| 2024-07-31 | 3.49 | 3.77 | 3.49 | 3.70 | 3.66 | qfq | 87,443,108 | 319,640,420 | 6.02% |
| 2024-07-30 | 3.46 | 3.50 | 3.45 | 3.49 | 3.45 | qfq | 18,578,900 | 64,665,461 | 0.58% |
| 2024-07-29 | 3.49 | 3.51 | 3.44 | 3.47 | 3.43 | qfq | 21,032,600 | 73,149,943 | -0.86% |
| 2024-07-26 | 3.42 | 3.50 | 3.42 | 3.50 | 3.46 | qfq | 28,410,492 | 98,927,835 | 2.64% |
| 2024-07-25 | 3.38 | 3.44 | 3.38 | 3.41 | 3.37 | qfq | 20,478,900 | 69,993,886 | 0.59% |
| 2024-07-24 | 3.41 | 3.43 | 3.38 | 3.39 | 3.35 | qfq | 21,786,000 | 74,118,963 | -0.88% |
| 2024-07-23 | 3.45 | 3.50 | 3.40 | 3.42 | 3.38 | qfq | 24,873,000 | 86,011,354 | -1.16% |
| 2024-07-22 | 3.49 | 3.51 | 3.43 | 3.46 | 3.42 | qfq | 23,219,400 | 80,546,996 | -0.29% |
| 2024-07-19 | 3.44 | 3.48 | 3.43 | 3.47 | 3.43 | qfq | 23,370,700 | 80,903,179 | 0.87% |
| 2024-07-18 | 3.43 | 3.45 | 3.38 | 3.44 | 3.40 | qfq | 20,664,127 | 70,719,098 | 0.29% |
| 2024-07-17 | 3.43 | 3.45 | 3.41 | 3.43 | 3.39 | qfq | 19,325,500 | 66,330,994 | 0.29% |
| 2024-07-16 | 3.43 | 3.44 | 3.41 | 3.42 | 3.38 | qfq | 15,745,700 | 53,942,525 | 0.00% |
| 2024-07-15 | 3.42 | 3.44 | 3.40 | 3.42 | 3.38 | qfq | 15,538,100 | 53,129,425 | -0.29% |
| 2024-07-12 | 3.43 | 3.45 | 3.41 | 3.43 | 3.39 | qfq | 14,794,700 | 50,695,654 | -0.29% |
| 2024-07-11 | 3.41 | 3.44 | 3.38 | 3.44 | 3.40 | qfq | 25,594,800 | 87,570,512 | 2.08% |
| 2024-07-10 | 3.37 | 3.42 | 3.35 | 3.37 | 3.33 | qfq | 19,354,700 | 65,448,128 | -0.30% |
| 2024-07-09 | 3.30 | 3.39 | 3.28 | 3.38 | 3.34 | qfq | 30,094,835 | 100,492,754 | 2.42% |
| 2024-07-08 | 3.39 | 3.40 | 3.29 | 3.30 | 3.26 | qfq | 29,112,400 | 96,935,097 | -2.94% |
| 2024-07-05 | 3.37 | 3.42 | 3.36 | 3.40 | 3.36 | qfq | 19,139,978 | 64,885,141 | 0.89% |
| 2024-07-04 | 3.44 | 3.45 | 3.37 | 3.37 | 3.33 | qfq | 22,837,300 | 77,659,466 | -1.75% |
| 2024-07-03 | 3.42 | 3.45 | 3.41 | 3.43 | 3.39 | qfq | 15,995,479 | 54,894,738 | 0.29% |
| 2024-07-02 | 3.41 | 3.45 | 3.40 | 3.42 | 3.38 | qfq | 18,941,816 | 64,787,212 | 0.00% |
| 2024-07-01 | 3.42 | 3.43 | 3.35 | 3.42 | 3.38 | qfq | 27,741,100 | 94,257,962 | 0.29% |
| 2024-06-28 | 3.43 | 3.48 | 3.40 | 3.41 | 3.37 | qfq | 32,579,440 | 112,402,221 | -0.58% |
| 2024-06-27 | 3.47 | 3.47 | 3.42 | 3.43 | 3.39 | qfq | 17,637,700 | 60,792,144 | -1.44% |
| 2024-06-26 | 3.43 | 3.50 | 3.40 | 3.48 | 3.44 | qfq | 23,330,900 | 80,443,618 | 1.16% |
| 2024-06-25 | 3.45 | 3.47 | 3.41 | 3.44 | 3.40 | qfq | 24,320,052 | 83,700,323 | -0.29% |
| 2024-06-24 | 3.52 | 3.53 | 3.44 | 3.45 | 3.41 | qfq | 24,726,800 | 85,932,114 | -1.99% |
| 2024-06-21 | 3.52 | 3.55 | 3.50 | 3.52 | 3.48 | qfq | 22,623,478 | 79,723,849 | 0.28% |
| 2024-06-20 | 3.57 | 3.59 | 3.50 | 3.51 | 3.47 | qfq | 22,605,247 | 79,845,954 | -1.40% |
| 2024-06-19 | 3.61 | 3.62 | 3.56 | 3.56 | 3.52 | qfq | 20,984,031 | 75,184,672 | -1.39% |
| 2024-06-18 | 3.54 | 3.64 | 3.54 | 3.61 | 3.57 | qfq | 29,425,554 | 106,059,478 | 1.40% |
| 2024-06-17 | 3.52 | 3.57 | 3.50 | 3.56 | 3.52 | qfq | 26,304,518 | 93,313,165 | 0.28% |
| 2024-06-14 | 3.48 | 3.56 | 3.45 | 3.55 | 3.51 | qfq | 38,730,749 | 135,952,331 | 2.01% |
| 2024-06-13 | 3.50 | 3.51 | 3.46 | 3.48 | 3.44 | qfq | 22,059,800 | 76,736,452 | -0.57% |
| 2024-06-12 | 3.51 | 3.52 | 3.49 | 3.50 | 3.46 | qfq | 16,411,200 | 57,483,267 | -0.28% |
| 2024-06-11 | 3.48 | 3.54 | 3.47 | 3.51 | 3.47 | qfq | 18,851,728 | 66,024,122 | 0.29% |
| 2024-06-07 | 3.52 | 3.53 | 3.43 | 3.50 | 3.46 | qfq | 34,619,329 | 120,726,987 | 0.00% |
| 2024-06-06 | 3.56 | 3.59 | 3.48 | 3.50 | 3.46 | qfq | 33,828,100 | 118,963,762 | -1.69% |
| 2024-06-05 | 3.59 | 3.60 | 3.56 | 3.56 | 3.52 | qfq | 19,398,255 | 69,462,200 | -0.84% |
| 2024-06-04 | 3.56 | 3.60 | 3.55 | 3.59 | 3.55 | qfq | 22,488,028 | 80,455,624 | 0.84% |
| 2024-06-03 | 3.59 | 3.60 | 3.54 | 3.56 | 3.52 | qfq | 26,679,400 | 95,105,215 | -1.11% |
| 2024-05-31 | 3.61 | 3.63 | 3.60 | 3.60 | 3.56 | qfq | 16,422,800 | 59,333,402 | 0.00% |
| 2024-05-30 | 3.60 | 3.62 | 3.58 | 3.60 | 3.56 | qfq | 16,499,900 | 59,345,795 | 0.00% |
| 2024-05-29 | 3.59 | 3.63 | 3.58 | 3.60 | 3.56 | qfq | 15,574,400 | 56,177,267 | 0.28% |
| 2024-05-28 | 3.62 | 3.64 | 3.58 | 3.59 | 3.55 | qfq | 19,776,700 | 71,338,426 | -1.10% |
| 2024-05-27 | 3.60 | 3.64 | 3.58 | 3.63 | 3.59 | qfq | 19,947,029 | 71,917,326 | 0.83% |
| 2024-05-24 | 3.64 | 3.66 | 3.59 | 3.60 | 3.56 | qfq | 21,594,562 | 78,377,452 | -1.10% |
| 2024-05-23 | 3.73 | 3.73 | 3.63 | 3.64 | 3.60 | qfq | 32,295,839 | 118,301,664 | -2.41% |
| 2024-05-22 | 3.72 | 3.74 | 3.71 | 3.73 | 3.69 | qfq | 17,425,483 | 64,957,286 | 0.27% |
| 2024-05-21 | 3.74 | 3.75 | 3.70 | 3.72 | 3.68 | qfq | 22,285,200 | 83,031,751 | -1.06% |
| 2024-05-20 | 3.75 | 3.80 | 3.74 | 3.76 | 3.72 | qfq | 29,772,300 | 112,216,205 | -0.27% |
| 2024-05-17 | 3.70 | 3.77 | 3.69 | 3.77 | 3.73 | qfq | 28,783,500 | 107,344,140 | 1.62% |
| 2024-05-16 | 3.74 | 3.77 | 3.70 | 3.71 | 3.67 | qfq | 28,534,766 | 106,541,553 | -0.27% |
| 2024-05-15 | 3.83 | 3.84 | 3.72 | 3.72 | 3.68 | qfq | 40,693,426 | 152,908,781 | -2.11% |
| 2024-05-14 | 3.78 | 3.80 | 3.75 | 3.80 | 3.76 | qfq | 30,917,626 | 116,820,911 | 0.53% |
| 2024-05-13 | 3.76 | 3.81 | 3.72 | 3.78 | 3.74 | qfq | 35,869,858 | 135,177,620 | 0.00% |
| 2024-05-10 | 3.77 | 3.79 | 3.73 | 3.78 | 3.74 | qfq | 30,140,600 | 113,442,471 | 0.53% |
| 2024-05-09 | 3.73 | 3.79 | 3.73 | 3.76 | 3.72 | qfq | 29,749,616 | 111,949,560 | 0.80% |
| 2024-05-08 | 3.80 | 3.80 | 3.73 | 3.73 | 3.69 | qfq | 31,827,100 | 119,543,538 | -1.84% |
| 2024-05-07 | 3.82 | 3.83 | 3.77 | 3.80 | 3.76 | qfq | 35,940,100 | 136,449,175 | -0.52% |
| 2024-05-06 | 3.85 | 3.87 | 3.79 | 3.82 | 3.78 | qfq | 45,657,100 | 174,725,015 | 1.06% |
| 2024-04-30 | 3.82 | 3.84 | 3.77 | 3.78 | 3.74 | qfq | 57,506,700 | 218,635,332 | -1.56% |
| 2024-04-29 | 3.71 | 3.87 | 3.71 | 3.84 | 3.80 | qfq | 117,124,942 | 446,972,334 | 3.50% |
| 2024-04-26 | 3.60 | 3.72 | 3.56 | 3.71 | 3.67 | qfq | 79,459,856 | 289,174,904 | 5.40% |
| 2024-04-25 | 3.51 | 3.54 | 3.49 | 3.52 | 3.48 | qfq | 17,351,300 | 60,993,187 | 0.00% |
| 2024-04-24 | 3.53 | 3.54 | 3.50 | 3.52 | 3.48 | qfq | 23,126,827 | 81,321,595 | -0.28% |
| 2024-04-23 | 3.55 | 3.56 | 3.52 | 3.53 | 3.49 | qfq | 17,085,900 | 60,549,979 | -0.28% |
| 2024-04-22 | 3.53 | 3.58 | 3.51 | 3.54 | 3.50 | qfq | 20,812,100 | 73,738,211 | 0.00% |
| 2024-04-19 | 3.52 | 3.58 | 3.52 | 3.54 | 3.50 | qfq | 26,272,700 | 93,273,976 | 0.00% |
| 2024-04-18 | 3.52 | 3.59 | 3.50 | 3.54 | 3.50 | qfq | 31,263,300 | 111,037,340 | 0.28% |
| 2024-04-17 | 3.46 | 3.54 | 3.45 | 3.53 | 3.49 | qfq | 29,415,279 | 102,885,765 | 2.92% |
| 2024-04-16 | 3.54 | 3.56 | 3.42 | 3.43 | 3.39 | qfq | 41,341,001 | 144,542,992 | -3.65% |
| 2024-04-15 | 3.49 | 3.60 | 3.44 | 3.56 | 3.52 | qfq | 37,322,727 | 131,988,645 | 2.01% |
| 2024-04-12 | 3.53 | 3.56 | 3.49 | 3.49 | 3.45 | qfq | 20,159,200 | 70,887,034 | -1.41% |
| 2024-04-11 | 3.53 | 3.58 | 3.52 | 3.54 | 3.50 | qfq | 17,884,300 | 63,635,234 | 0.28% |
| 2024-04-10 | 3.59 | 3.60 | 3.52 | 3.53 | 3.49 | qfq | 26,042,422 | 92,640,497 | -1.94% |
| 2024-04-09 | 3.60 | 3.63 | 3.59 | 3.60 | 3.56 | qfq | 19,455,300 | 70,108,474 | 0.28% |
| 2024-04-08 | 3.65 | 3.65 | 3.59 | 3.59 | 3.55 | qfq | 24,094,988 | 87,057,661 | -1.91% |
| 2024-04-03 | 3.67 | 3.68 | 3.65 | 3.66 | 3.62 | qfq | 16,562,188 | 60,599,645 | -0.27% |
| 2024-04-02 | 3.69 | 3.70 | 3.65 | 3.67 | 3.63 | qfq | 24,162,290 | 88,754,542 | -0.54% |
| 2024-04-01 | 3.67 | 3.70 | 3.67 | 3.69 | 3.65 | qfq | 26,122,467 | 96,234,050 | 1.37% |
| 2024-03-29 | 3.62 | 3.64 | 3.58 | 3.64 | 3.60 | qfq | 23,981,528 | 86,775,165 | 0.83% |
| 2024-03-28 | 3.59 | 3.65 | 3.59 | 3.61 | 3.57 | qfq | 26,556,389 | 95,918,541 | 0.56% |
| 2024-03-27 | 3.66 | 3.67 | 3.58 | 3.59 | 3.55 | qfq | 28,346,128 | 102,950,150 | -1.91% |
| 2024-03-26 | 3.65 | 3.69 | 3.64 | 3.66 | 3.62 | qfq | 24,216,700 | 88,727,142 | 0.00% |
| 2024-03-25 | 3.74 | 3.74 | 3.65 | 3.66 | 3.62 | qfq | 43,465,662 | 160,401,273 | -2.14% |
| 2024-03-22 | 3.81 | 3.81 | 3.72 | 3.74 | 3.70 | qfq | 38,087,700 | 143,226,519 | -1.84% |
| 2024-03-21 | 3.82 | 3.85 | 3.78 | 3.81 | 3.77 | qfq | 42,057,268 | 160,669,877 | 0.00% |
| 2024-03-20 | 3.81 | 3.83 | 3.78 | 3.81 | 3.77 | qfq | 31,315,000 | 119,086,148 | 0.00% |
| 2024-03-19 | 3.85 | 3.86 | 3.80 | 3.81 | 3.77 | qfq | 31,973,111 | 122,234,237 | -1.55% |
| 2024-03-18 | 3.81 | 3.89 | 3.80 | 3.87 | 3.83 | qfq | 66,244,105 | 254,519,790 | 1.84% |
| 2024-03-15 | 3.71 | 3.87 | 3.70 | 3.80 | 3.76 | qfq | 60,801,900 | 229,351,303 | 2.43% |
| 2024-03-14 | 3.73 | 3.76 | 3.69 | 3.71 | 3.67 | qfq | 27,555,000 | 102,640,129 | -0.80% |
| 2024-03-13 | 3.78 | 3.79 | 3.73 | 3.74 | 3.70 | qfq | 28,856,149 | 108,102,417 | -1.06% |
| 2024-03-12 | 3.78 | 3.83 | 3.75 | 3.78 | 3.74 | qfq | 36,997,506 | 139,895,913 | 0.00% |
| 2024-03-11 | 3.73 | 3.78 | 3.71 | 3.78 | 3.74 | qfq | 32,983,850 | 123,423,980 | 1.61% |
| 2024-03-08 | 3.71 | 3.73 | 3.69 | 3.72 | 3.68 | qfq | 21,958,600 | 81,463,908 | 0.27% |
| 2024-03-07 | 3.74 | 3.78 | 3.69 | 3.71 | 3.67 | qfq | 36,371,800 | 135,939,169 | -0.80% |
| 2024-03-06 | 3.72 | 3.80 | 3.71 | 3.74 | 3.70 | qfq | 31,206,470 | 116,873,848 | 0.27% |
| 2024-03-05 | 3.77 | 3.78 | 3.71 | 3.73 | 3.69 | qfq | 34,408,329 | 128,509,856 | -1.32% |
| 2024-03-04 | 3.82 | 3.83 | 3.76 | 3.78 | 3.74 | qfq | 33,063,237 | 125,060,160 | -1.56% |
| 2024-03-01 | 3.81 | 3.86 | 3.78 | 3.84 | 3.80 | qfq | 46,026,350 | 175,608,862 | 0.26% |
| 2024-02-29 | 3.70 | 3.83 | 3.70 | 3.83 | 3.79 | qfq | 63,131,318 | 238,350,865 | 2.41% |
| 2024-02-28 | 3.81 | 3.89 | 3.74 | 3.74 | 3.70 | qfq | 99,226,881 | 380,098,159 | -1.06% |
| 2024-02-27 | 3.69 | 3.78 | 3.68 | 3.78 | 3.74 | qfq | 44,326,493 | 165,597,932 | 2.16% |
| 2024-02-26 | 3.72 | 3.75 | 3.69 | 3.70 | 3.66 | qfq | 37,713,516 | 140,041,711 | -0.80% |
| 2024-02-23 | 3.71 | 3.74 | 3.67 | 3.73 | 3.69 | qfq | 46,574,441 | 172,710,706 | 0.54% |
| 2024-02-22 | 3.68 | 3.73 | 3.65 | 3.71 | 3.67 | qfq | 39,504,121 | 145,937,889 | 0.82% |
| 2024-02-21 | 3.63 | 3.78 | 3.61 | 3.68 | 3.64 | qfq | 66,345,574 | 245,930,549 | 0.82% |
| 2024-02-20 | 3.62 | 3.68 | 3.59 | 3.65 | 3.61 | qfq | 41,469,623 | 150,787,530 | 0.55% |
| 2024-02-19 | 3.67 | 3.67 | 3.60 | 3.63 | 3.59 | qfq | 50,666,220 | 184,042,604 | -0.55% |
| 2024-02-08 | 3.70 | 3.79 | 3.61 | 3.65 | 3.61 | qfq | 80,753,211 | 300,009,454 | -0.82% |
| 2024-02-07 | 3.57 | 3.70 | 3.56 | 3.68 | 3.64 | qfq | 65,121,239 | 237,713,012 | 2.79% |
| 2024-02-06 | 3.31 | 3.61 | 3.31 | 3.58 | 3.54 | qfq | 56,548,577 | 196,841,926 | 6.55% |
| 2024-02-05 | 3.43 | 3.45 | 3.25 | 3.36 | 3.32 | qfq | 51,043,587 | 172,022,113 | -2.89% |
| 2024-02-02 | 3.53 | 3.57 | 3.40 | 3.46 | 3.42 | qfq | 52,281,600 | 182,198,189 | -1.98% |
| 2024-02-01 | 3.57 | 3.63 | 3.50 | 3.53 | 3.49 | qfq | 40,924,148 | 145,803,495 | -1.12% |
| 2024-01-31 | 3.62 | 3.67 | 3.56 | 3.57 | 3.53 | qfq | 46,426,247 | 167,533,515 | -1.65% |
| 2024-01-30 | 3.70 | 3.74 | 3.60 | 3.63 | 3.59 | qfq | 38,460,279 | 141,747,128 | -2.16% |
| 2024-01-29 | 3.79 | 3.80 | 3.71 | 3.71 | 3.67 | qfq | 33,016,840 | 123,633,666 | -1.85% |
| 2024-01-26 | 3.77 | 3.84 | 3.75 | 3.78 | 3.74 | qfq | 45,479,637 | 172,404,338 | -0.53% |
| 2024-01-25 | 3.72 | 3.82 | 3.70 | 3.80 | 3.76 | qfq | 57,766,882 | 217,391,623 | 1.33% |
| 2024-01-24 | 3.62 | 3.78 | 3.56 | 3.75 | 3.71 | qfq | 51,152,155 | 187,739,043 | 3.88% |
| 2024-01-23 | 3.53 | 3.64 | 3.47 | 3.61 | 3.57 | qfq | 32,490,655 | 116,198,007 | 1.69% |
| 2024-01-22 | 3.64 | 3.70 | 3.51 | 3.55 | 3.51 | qfq | 38,061,908 | 137,888,920 | -3.27% |
| 2024-01-19 | 3.64 | 3.68 | 3.61 | 3.67 | 3.63 | qfq | 28,010,992 | 101,915,780 | 0.27% |
| 2024-01-18 | 3.63 | 3.68 | 3.55 | 3.66 | 3.62 | qfq | 46,133,923 | 166,184,070 | 0.27% |
| 2024-01-17 | 3.70 | 3.72 | 3.65 | 3.65 | 3.61 | qfq | 21,558,689 | 79,530,819 | -1.62% |
| 2024-01-16 | 3.67 | 3.71 | 3.64 | 3.71 | 3.67 | qfq | 27,627,000 | 101,716,635 | 0.82% |
| 2024-01-15 | 3.66 | 3.71 | 3.63 | 3.68 | 3.64 | qfq | 20,461,389 | 75,213,068 | 0.55% |
| 2024-01-12 | 3.68 | 3.72 | 3.66 | 3.66 | 3.62 | qfq | 19,671,600 | 72,632,821 | -0.54% |
| 2024-01-11 | 3.65 | 3.70 | 3.64 | 3.68 | 3.64 | qfq | 23,472,337 | 86,207,397 | 1.10% |
| 2024-01-10 | 3.65 | 3.68 | 3.61 | 3.64 | 3.60 | qfq | 16,569,743 | 60,434,346 | -0.55% |
| 2024-01-09 | 3.67 | 3.69 | 3.63 | 3.66 | 3.62 | qfq | 24,958,767 | 91,445,200 | -0.27% |
| 2024-01-08 | 3.73 | 3.73 | 3.67 | 3.67 | 3.63 | qfq | 20,771,000 | 76,631,652 | -1.61% |
| 2024-01-05 | 3.77 | 3.79 | 3.72 | 3.73 | 3.69 | qfq | 20,387,840 | 76,655,922 | -1.06% |
| 2024-01-04 | 3.79 | 3.79 | 3.75 | 3.77 | 3.73 | qfq | 17,691,443 | 66,647,543 | -0.53% |
| 2024-01-03 | 3.78 | 3.82 | 3.76 | 3.79 | 3.75 | qfq | 19,341,400 | 73,315,092 | 0.00% |
| 2024-01-02 | 3.82 | 3.83 | 3.78 | 3.79 | 3.75 | qfq | 18,761,000 | 71,365,934 | -1.04% |
| 2023-12-29 | 3.80 | 3.84 | 3.79 | 3.83 | 3.79 | qfq | 30,049,570 | 114,748,349 | 0.79% |
| 2023-12-28 | 3.71 | 3.82 | 3.70 | 3.80 | 3.76 | qfq | 35,363,082 | 133,604,563 | 2.15% |
| 2023-12-27 | 3.66 | 3.74 | 3.64 | 3.72 | 3.68 | qfq | 29,871,188 | 110,435,676 | 1.92% |
| 2023-12-26 | 3.69 | 3.69 | 3.63 | 3.65 | 3.61 | qfq | 23,088,002 | 84,540,955 | -1.08% |
| 2023-12-25 | 3.72 | 3.74 | 3.68 | 3.69 | 3.65 | qfq | 22,736,600 | 84,100,792 | -1.07% |
| 2023-12-22 | 3.76 | 3.78 | 3.72 | 3.73 | 3.69 | qfq | 26,019,846 | 97,455,642 | -1.06% |
| 2023-12-21 | 3.75 | 3.79 | 3.73 | 3.77 | 3.73 | qfq | 30,116,832 | 113,258,360 | 0.00% |
| 2023-12-20 | 3.87 | 3.87 | 3.77 | 3.77 | 3.73 | qfq | 37,472,744 | 142,937,184 | -2.58% |
| 2023-12-19 | 3.88 | 3.90 | 3.84 | 3.87 | 3.83 | qfq | 24,847,618 | 96,237,006 | -0.26% |
| 2023-12-18 | 3.92 | 3.94 | 3.87 | 3.88 | 3.84 | qfq | 21,451,763 | 83,789,086 | -1.02% |
| 2023-12-15 | 3.94 | 3.97 | 3.91 | 3.92 | 3.88 | qfq | 27,440,061 | 108,015,354 | -0.25% |
| 2023-12-14 | 3.95 | 3.96 | 3.92 | 3.93 | 3.89 | qfq | 17,470,633 | 68,840,596 | -0.25% |
| 2023-12-13 | 3.97 | 3.98 | 3.93 | 3.94 | 3.90 | qfq | 20,467,665 | 80,958,916 | -0.76% |
| 2023-12-12 | 3.96 | 3.99 | 3.95 | 3.97 | 3.93 | qfq | 26,127,248 | 103,652,802 | 0.00% |
| 2023-12-11 | 3.89 | 3.98 | 3.83 | 3.97 | 3.93 | qfq | 54,354,864 | 212,601,794 | 2.32% |
| 2023-12-08 | 3.92 | 3.94 | 3.87 | 3.88 | 3.84 | qfq | 26,717,427 | 104,415,106 | -1.02% |
| 2023-12-07 | 3.88 | 3.93 | 3.87 | 3.92 | 3.88 | qfq | 23,684,675 | 92,523,281 | 0.77% |
| 2023-12-06 | 3.88 | 3.91 | 3.88 | 3.89 | 3.85 | qfq | 19,985,600 | 77,825,165 | 0.00% |
| 2023-12-05 | 3.91 | 3.95 | 3.88 | 3.89 | 3.85 | qfq | 31,750,290 | 124,255,737 | -0.77% |
| 2023-12-04 | 3.93 | 3.95 | 3.92 | 3.92 | 3.88 | qfq | 21,984,428 | 86,498,427 | -0.25% |
| 2023-12-01 | 3.90 | 3.94 | 3.89 | 3.93 | 3.89 | qfq | 22,852,043 | 89,440,331 | 0.77% |
| 2023-11-30 | 3.90 | 3.93 | 3.88 | 3.90 | 3.86 | qfq | 23,453,500 | 91,621,651 | 0.00% |
| 2023-11-29 | 3.93 | 3.94 | 3.89 | 3.90 | 3.86 | qfq | 21,676,922 | 84,779,173 | -0.76% |
| 2023-11-28 | 3.90 | 3.94 | 3.90 | 3.93 | 3.89 | qfq | 26,153,361 | 102,654,621 | 0.51% |
| 2023-11-27 | 3.93 | 3.94 | 3.90 | 3.91 | 3.87 | qfq | 24,437,362 | 95,681,474 | -1.01% |
| 2023-11-24 | 3.97 | 3.98 | 3.94 | 3.95 | 3.91 | qfq | 22,896,222 | 90,464,402 | -0.75% |
| 2023-11-23 | 3.96 | 3.98 | 3.94 | 3.98 | 3.94 | qfq | 27,049,154 | 107,122,088 | 0.51% |
| 2023-11-22 | 3.99 | 4.01 | 3.96 | 3.96 | 3.92 | qfq | 30,103,819 | 119,887,620 | -1.00% |
| 2023-11-21 | 4.02 | 4.06 | 3.99 | 4.00 | 3.96 | qfq | 41,753,800 | 168,165,595 | -0.25% |
| 2023-11-20 | 4.03 | 4.03 | 3.97 | 4.01 | 3.97 | qfq | 29,413,800 | 117,548,813 | -0.25% |
| 2023-11-17 | 4.00 | 4.02 | 3.99 | 4.02 | 3.98 | qfq | 29,308,025 | 117,338,144 | 0.25% |
| 2023-11-16 | 4.03 | 4.05 | 4.01 | 4.01 | 3.97 | qfq | 32,561,469 | 131,216,371 | -0.74% |
| 2023-11-15 | 4.08 | 4.10 | 4.03 | 4.04 | 4.00 | qfq | 55,281,470 | 224,714,589 | -0.25% |
| 2023-11-14 | 3.98 | 4.07 | 3.97 | 4.05 | 4.01 | qfq | 65,090,200 | 262,182,103 | 1.76% |
| 2023-11-13 | 4.00 | 4.00 | 3.95 | 3.98 | 3.94 | qfq | 32,612,285 | 129,648,267 | -0.25% |
| 2023-11-10 | 3.97 | 4.01 | 3.96 | 3.99 | 3.95 | qfq | 41,432,400 | 165,354,945 | 0.25% |
| 2023-11-09 | 4.01 | 4.03 | 3.96 | 3.98 | 3.94 | qfq | 40,973,323 | 163,560,726 | -0.50% |
| 2023-11-08 | 4.05 | 4.06 | 3.97 | 4.00 | 3.96 | qfq | 56,844,414 | 228,165,629 | -1.48% |
| 2023-11-07 | 4.01 | 4.10 | 3.98 | 4.06 | 4.02 | qfq | 81,608,385 | 330,972,437 | 0.74% |
| 2023-11-06 | 3.97 | 4.04 | 3.93 | 4.03 | 3.99 | qfq | 102,461,201 | 408,412,016 | 4.13% |
| 2023-11-03 | 3.86 | 3.90 | 3.84 | 3.87 | 3.83 | qfq | 30,209,500 | 116,976,942 | 0.52% |
| 2023-11-02 | 3.89 | 3.91 | 3.85 | 3.85 | 3.81 | qfq | 36,259,887 | 140,586,074 | -1.03% |
| 2023-11-01 | 3.93 | 3.93 | 3.89 | 3.89 | 3.85 | qfq | 30,979,200 | 120,993,142 | -0.51% |
| 2023-10-31 | 3.92 | 3.95 | 3.89 | 3.91 | 3.87 | qfq | 40,233,925 | 157,622,410 | -0.51% |
| 2023-10-30 | 3.94 | 3.96 | 3.90 | 3.93 | 3.89 | qfq | 52,159,625 | 204,587,238 | -0.76% |
| 2023-10-27 | 3.91 | 3.97 | 3.90 | 3.96 | 3.92 | qfq | 41,801,300 | 164,539,729 | 0.25% |
| 2023-10-26 | 3.90 | 3.96 | 3.89 | 3.95 | 3.91 | qfq | 40,110,789 | 157,654,352 | 0.51% |
| 2023-10-25 | 4.00 | 4.01 | 3.92 | 3.93 | 3.89 | qfq | 51,399,649 | 203,485,848 | -1.26% |
| 2023-10-24 | 3.82 | 3.99 | 3.82 | 3.98 | 3.94 | qfq | 79,185,919 | 310,706,180 | 4.74% |
| 2023-10-23 | 3.95 | 3.95 | 3.78 | 3.80 | 3.76 | qfq | 51,013,138 | 196,105,469 | -4.04% |
| 2023-10-20 | 3.90 | 3.98 | 3.90 | 3.96 | 3.92 | qfq | 47,236,704 | 186,710,793 | 0.51% |
| 2023-10-19 | 3.91 | 4.01 | 3.90 | 3.94 | 3.90 | qfq | 53,429,650 | 211,788,360 | 0.25% |
| 2023-10-18 | 3.94 | 3.96 | 3.91 | 3.93 | 3.89 | qfq | 35,231,510 | 138,739,376 | -0.51% |
| 2023-10-17 | 3.90 | 3.98 | 3.88 | 3.95 | 3.91 | qfq | 45,487,967 | 179,045,263 | 1.54% |
| 2023-10-16 | 3.87 | 3.91 | 3.85 | 3.89 | 3.85 | qfq | 32,980,800 | 128,118,819 | 0.52% |
| 2023-10-13 | 3.89 | 3.91 | 3.86 | 3.87 | 3.83 | qfq | 25,699,500 | 99,749,371 | -1.02% |
| 2023-10-12 | 3.92 | 3.94 | 3.89 | 3.91 | 3.87 | qfq | 36,809,805 | 143,897,542 | 0.77% |
| 2023-10-11 | 3.90 | 3.93 | 3.87 | 3.88 | 3.84 | qfq | 33,429,253 | 130,251,279 | -0.26% |
| 2023-10-10 | 3.93 | 3.96 | 3.88 | 3.89 | 3.85 | qfq | 30,593,686 | 119,537,889 | -1.02% |
| 2023-10-09 | 3.94 | 3.95 | 3.89 | 3.93 | 3.89 | qfq | 36,740,900 | 143,845,342 | -0.76% |
| 2023-09-28 | 3.98 | 3.99 | 3.95 | 3.96 | 3.92 | qfq | 37,166,775 | 147,414,482 | -0.25% |
| 2023-09-27 | 3.99 | 4.01 | 3.97 | 3.97 | 3.93 | qfq | 28,579,800 | 114,050,063 | -0.25% |
| 2023-09-26 | 3.98 | 4.01 | 3.98 | 3.98 | 3.94 | qfq | 25,500,900 | 101,819,111 | -0.25% |
| 2023-09-25 | 4.06 | 4.06 | 3.98 | 3.99 | 3.95 | qfq | 47,745,908 | 191,472,750 | -2.21% |
| 2023-09-22 | 4.00 | 4.09 | 3.98 | 4.08 | 4.04 | qfq | 65,816,363 | 266,759,690 | 2.00% |
| 2023-09-21 | 3.99 | 4.04 | 3.98 | 4.00 | 3.96 | qfq | 32,335,135 | 129,519,981 | 0.25% |
| 2023-09-20 | 4.02 | 4.04 | 3.99 | 3.99 | 3.95 | qfq | 30,978,400 | 124,233,705 | -0.99% |
| 2023-09-19 | 4.03 | 4.06 | 4.01 | 4.03 | 3.99 | qfq | 35,727,936 | 144,070,029 | 0.00% |
| 2023-09-18 | 4.02 | 4.04 | 3.99 | 4.03 | 3.99 | qfq | 36,134,102 | 145,109,489 | 0.00% |
| 2023-09-15 | 4.06 | 4.09 | 4.01 | 4.03 | 3.99 | qfq | 45,514,901 | 184,271,852 | -0.25% |
| 2023-09-14 | 4.02 | 4.08 | 4.01 | 4.04 | 4.00 | qfq | 40,417,077 | 163,647,409 | 0.50% |
| 2023-09-13 | 4.06 | 4.08 | 4.00 | 4.02 | 3.98 | qfq | 37,331,962 | 150,600,664 | -1.23% |
| 2023-09-12 | 4.06 | 4.12 | 4.06 | 4.07 | 4.03 | qfq | 42,525,758 | 174,000,801 | -0.25% |
| 2023-09-11 | 4.03 | 4.11 | 4.01 | 4.08 | 4.04 | qfq | 63,158,600 | 256,832,616 | 1.24% |
| 2023-09-08 | 4.00 | 4.06 | 3.98 | 4.03 | 3.99 | qfq | 42,229,791 | 169,409,927 | 0.50% |
| 2023-09-07 | 4.03 | 4.06 | 3.99 | 4.01 | 3.97 | qfq | 55,111,970 | 222,118,861 | -0.74% |
| 2023-09-06 | 4.04 | 4.07 | 4.03 | 4.04 | 4.00 | qfq | 46,704,906 | 188,884,058 | -0.25% |
| 2023-09-05 | 4.10 | 4.11 | 4.03 | 4.05 | 4.01 | qfq | 54,923,006 | 222,982,513 | -1.46% |
| 2023-09-04 | 4.11 | 4.14 | 4.07 | 4.11 | 4.07 | qfq | 60,651,980 | 249,142,193 | 0.24% |
| 2023-09-01 | 4.13 | 4.14 | 4.07 | 4.10 | 4.06 | qfq | 60,387,668 | 247,518,746 | 0.24% |
| 2023-08-31 | 4.19 | 4.22 | 4.08 | 4.09 | 4.05 | qfq | 84,497,816 | 348,885,986 | -2.15% |
| 2023-08-30 | 4.26 | 4.28 | 4.17 | 4.18 | 4.14 | qfq | 100,332,979 | 422,490,775 | -3.02% |
| 2023-08-29 | 4.36 | 4.39 | 4.20 | 4.31 | 4.26 | qfq | 176,899,106 | 757,158,752 | -0.69% |
| 2023-08-28 | 4.61 | 4.61 | 4.33 | 4.34 | 4.29 | qfq | 278,270,727 | 1,254,605,965 | 3.58% |
| 2023-08-25 | 4.16 | 4.25 | 4.14 | 4.19 | 4.15 | qfq | 82,955,374 | 348,143,818 | 0.72% |
| 2023-08-24 | 4.15 | 4.25 | 4.15 | 4.16 | 4.12 | qfq | 88,373,155 | 370,855,864 | 0.24% |
| 2023-08-23 | 4.25 | 4.26 | 4.13 | 4.15 | 4.11 | qfq | 119,428,143 | 499,953,381 | -3.26% |
| 2023-08-22 | 4.27 | 4.34 | 4.20 | 4.29 | 4.24 | qfq | 124,239,462 | 530,184,284 | 0.94% |
| 2023-08-21 | 4.37 | 4.46 | 4.24 | 4.25 | 4.20 | qfq | 151,485,146 | 655,374,320 | -4.92% |
| 2023-08-18 | 4.68 | 4.72 | 4.46 | 4.47 | 4.42 | qfq | 195,107,430 | 889,743,401 | -5.50% |
| 2023-08-17 | 4.48 | 4.83 | 4.46 | 4.73 | 4.68 | qfq | 311,685,358 | 1,442,853,875 | 3.96% |
| 2023-08-16 | 4.45 | 4.65 | 4.36 | 4.55 | 4.50 | qfq | 229,406,117 | 1,039,545,551 | 0.89% |
| 2023-08-15 | 4.41 | 4.53 | 4.37 | 4.51 | 4.46 | qfq | 198,875,908 | 884,370,999 | 0.00% |
| 2023-08-14 | 4.54 | 4.65 | 4.40 | 4.51 | 4.46 | qfq | 294,409,220 | 1,324,867,155 | -3.84% |
| 2023-08-11 | 4.52 | 5.03 | 4.39 | 4.69 | 4.64 | qfq | 399,132,436 | 1,881,288,508 | 2.63% |
| 2023-08-10 | 4.51 | 4.60 | 4.47 | 4.57 | 4.52 | qfq | 153,419,162 | 695,504,518 | 1.56% |
| 2023-08-09 | 4.55 | 4.60 | 4.47 | 4.50 | 4.45 | qfq | 113,835,456 | 515,212,965 | -1.75% |
| 2023-08-08 | 4.69 | 4.69 | 4.47 | 4.58 | 4.53 | qfq | 231,900,304 | 1,063,109,503 | -4.18% |
| 2023-08-07 | 4.60 | 4.80 | 4.55 | 4.78 | 4.73 | qfq | 290,921,705 | 1,362,017,222 | 3.24% |
| 2023-08-04 | 4.73 | 4.96 | 4.58 | 4.63 | 4.58 | qfq | 394,670,756 | 1,861,405,304 | 0.00% |
| 2023-08-03 | 4.67 | 4.76 | 4.47 | 4.63 | 4.58 | qfq | 268,158,708 | 1,237,689,888 | 2.43% |
| 2023-08-02 | 4.50 | 4.65 | 4.47 | 4.52 | 4.47 | qfq | 196,495,126 | 895,308,639 | -1.53% |
| 2023-08-01 | 4.37 | 4.64 | 4.31 | 4.59 | 4.54 | qfq | 296,802,436 | 1,336,338,053 | 3.15% |
| 2023-07-31 | 4.50 | 4.69 | 4.41 | 4.45 | 4.40 | qfq | 389,606,002 | 1,770,193,720 | 2.30% |
| 2023-07-28 | 3.94 | 4.35 | 3.93 | 4.35 | 4.30 | qfq | 274,266,976 | 1,162,344,794 | 10.13% |
| 2023-07-27 | 3.97 | 3.99 | 3.93 | 3.95 | 3.91 | qfq | 40,702,975 | 161,189,392 | -1.25% |
| 2023-07-26 | 3.95 | 4.00 | 3.92 | 4.00 | 3.96 | qfq | 69,310,207 | 274,725,517 | 1.27% |
| 2023-07-25 | 3.91 | 3.97 | 3.86 | 3.95 | 3.91 | qfq | 81,257,209 | 319,100,292 | 3.67% |
| 2023-07-24 | 3.82 | 3.84 | 3.80 | 3.81 | 3.77 | qfq | 15,000,700 | 57,249,386 | -0.26% |
| 2023-07-21 | 3.79 | 3.84 | 3.78 | 3.82 | 3.78 | qfq | 20,613,200 | 78,718,815 | 1.06% |
| 2023-07-20 | 3.81 | 3.83 | 3.78 | 3.78 | 3.74 | qfq | 17,829,400 | 67,875,985 | -0.53% |
| 2023-07-19 | 3.78 | 3.81 | 3.77 | 3.80 | 3.76 | qfq | 15,311,462 | 57,996,464 | 0.53% |
| 2023-07-18 | 3.79 | 3.80 | 3.76 | 3.78 | 3.74 | qfq | 14,552,327 | 55,004,924 | -0.26% |
| 2023-07-17 | 3.77 | 3.79 | 3.75 | 3.79 | 3.75 | qfq | 14,160,117 | 53,446,181 | 0.80% |