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
中信重工601608.SH
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）92,506,912
成交额（元）426,439,466
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-28 | cash_dividend | 0.0286 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-24 | cash_dividend | 0.0285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-09 | 2023-08-15 | cash_dividend | 0.0114 | — | — | — | 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 | 4.70 | 4.76 | 4.47 | 4.50 | 4.50 | qfq | 92,506,912 | 426,439,466 | -6.25% |
| 2026-07-16 | 4.90 | 5.01 | 4.78 | 4.80 | 4.80 | qfq | 115,434,112 | 564,270,710 | -5.33% |
| 2026-07-15 | 4.90 | 5.48 | 4.85 | 5.07 | 5.07 | qfq | 166,967,948 | 862,977,211 | -1.17% |
| 2026-07-14 | 5.42 | 5.42 | 4.99 | 5.13 | 5.13 | qfq | 186,886,289 | 945,712,439 | -7.40% |
| 2026-07-13 | 5.54 | 5.54 | 5.30 | 5.54 | 5.54 | qfq | 204,914,341 | 1,123,061,091 | 9.92% |
| 2026-07-10 | 4.56 | 5.04 | 4.50 | 5.04 | 5.04 | qfq | 77,992,429 | 376,969,926 | 10.04% |
| 2026-07-09 | 4.53 | 4.59 | 4.42 | 4.58 | 4.58 | qfq | 38,236,900 | 171,938,086 | 1.10% |
| 2026-07-08 | 4.60 | 4.64 | 4.53 | 4.53 | 4.53 | qfq | 32,389,768 | 148,023,960 | -1.74% |
| 2026-07-07 | 4.80 | 4.84 | 4.59 | 4.61 | 4.61 | qfq | 35,221,368 | 165,781,084 | -4.16% |
| 2026-07-06 | 4.96 | 4.96 | 4.76 | 4.81 | 4.81 | qfq | 43,847,711 | 212,501,396 | -2.83% |
| 2026-07-03 | 4.79 | 4.99 | 4.77 | 4.95 | 4.95 | qfq | 47,216,753 | 231,470,333 | 3.77% |
| 2026-07-02 | 4.74 | 4.86 | 4.73 | 4.77 | 4.77 | qfq | 44,354,268 | 213,088,264 | 0.21% |
| 2026-07-01 | 4.78 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 34,997,927 | 167,153,540 | -0.21% |
| 2026-06-30 | 4.66 | 4.85 | 4.61 | 4.77 | 4.77 | qfq | 38,459,824 | 182,962,469 | 2.14% |
| 2026-06-29 | 4.69 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 44,098,625 | 206,178,269 | -1.06% |
| 2026-06-26 | 4.90 | 4.91 | 4.70 | 4.72 | 4.72 | qfq | 46,162,730 | 220,872,512 | -3.87% |
| 2026-06-25 | 4.95 | 5.02 | 4.90 | 4.91 | 4.91 | qfq | 35,121,891 | 173,866,032 | -1.01% |
| 2026-06-24 | 5.05 | 5.07 | 4.87 | 4.96 | 4.96 | qfq | 42,507,900 | 210,427,030 | -2.17% |
| 2026-06-23 | 5.17 | 5.21 | 5.04 | 5.07 | 5.07 | qfq | 40,644,850 | 208,623,171 | -1.74% |
| 2026-06-22 | 5.07 | 5.16 | 4.95 | 5.16 | 5.16 | qfq | 49,520,518 | 249,804,153 | 1.38% |
| 2026-06-18 | 5.15 | 5.17 | 5.06 | 5.09 | 5.09 | qfq | 33,419,147 | 170,850,934 | -1.55% |
| 2026-06-17 | 5.27 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 36,536,341 | 189,345,784 | -1.90% |
| 2026-06-16 | 5.27 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 38,238,500 | 201,989,696 | 0.00% |
| 2026-06-15 | 5.24 | 5.32 | 5.23 | 5.27 | 5.27 | qfq | 37,867,695 | 199,445,800 | 0.76% |
| 2026-06-12 | 5.17 | 5.30 | 5.15 | 5.23 | 5.23 | qfq | 52,067,541 | 272,210,609 | 1.55% |
| 2026-06-11 | 5.20 | 5.32 | 5.13 | 5.15 | 5.15 | qfq | 35,952,075 | 186,480,756 | -2.28% |
| 2026-06-10 | 5.31 | 5.34 | 5.12 | 5.27 | 5.27 | qfq | 49,303,450 | 258,063,892 | -1.50% |
| 2026-06-09 | 5.29 | 5.37 | 5.24 | 5.35 | 5.35 | qfq | 35,454,247 | 188,245,600 | 1.52% |
| 2026-06-08 | 5.26 | 5.44 | 5.21 | 5.27 | 5.27 | qfq | 53,870,450 | 287,016,101 | -2.04% |
| 2026-06-05 | 5.34 | 5.47 | 5.23 | 5.38 | 5.38 | qfq | 48,138,903 | 258,192,282 | 0.94% |
| 2026-06-04 | 5.35 | 5.40 | 5.27 | 5.33 | 5.33 | qfq | 34,104,742 | 181,647,486 | -0.93% |
| 2026-06-03 | 5.36 | 5.50 | 5.34 | 5.38 | 5.38 | qfq | 38,730,496 | 210,504,361 | -0.55% |
| 2026-06-02 | 5.54 | 5.54 | 5.29 | 5.41 | 5.41 | qfq | 47,883,611 | 258,208,911 | -2.52% |
| 2026-06-01 | 5.52 | 5.57 | 5.43 | 5.55 | 5.55 | qfq | 60,704,504 | 334,652,572 | -0.18% |
| 2026-05-29 | 5.78 | 5.86 | 5.55 | 5.56 | 5.56 | qfq | 68,327,890 | 388,182,950 | -3.97% |
| 2026-05-28 | 5.80 | 5.94 | 5.70 | 5.79 | 5.79 | qfq | 60,015,500 | 348,235,416 | -0.69% |
| 2026-05-27 | 6.01 | 6.14 | 5.78 | 5.83 | 5.83 | qfq | 86,556,915 | 511,253,789 | -4.27% |
| 2026-05-26 | 6.24 | 6.28 | 6.05 | 6.09 | 6.09 | qfq | 131,165,224 | 803,606,818 | -2.40% |
| 2026-05-25 | 6.21 | 6.24 | 6.13 | 6.24 | 6.24 | qfq | 41,275,680 | 256,954,703 | 10.05% |
| 2026-05-22 | 5.62 | 5.70 | 5.54 | 5.67 | 5.67 | qfq | 34,352,250 | 193,190,221 | 1.98% |
| 2026-05-21 | 5.71 | 5.83 | 5.55 | 5.56 | 5.56 | qfq | 46,313,300 | 265,057,617 | -2.63% |
| 2026-05-20 | 5.83 | 5.84 | 5.67 | 5.71 | 5.71 | qfq | 35,489,350 | 202,772,791 | -2.39% |
| 2026-05-19 | 5.78 | 5.86 | 5.75 | 5.85 | 5.85 | qfq | 33,874,265 | 196,541,202 | 0.17% |
| 2026-05-18 | 5.86 | 5.88 | 5.70 | 5.84 | 5.84 | qfq | 44,114,212 | 256,506,502 | -0.17% |
| 2026-05-15 | 5.82 | 6.05 | 5.67 | 5.85 | 5.85 | qfq | 63,179,258 | 368,892,924 | 0.34% |
| 2026-05-14 | 6.16 | 6.18 | 5.80 | 5.83 | 5.83 | qfq | 79,600,741 | 471,824,851 | -5.20% |
| 2026-05-13 | 6.12 | 6.20 | 6.08 | 6.15 | 6.15 | qfq | 41,107,167 | 252,737,575 | 0.49% |
| 2026-05-12 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | qfq | 35,964,727 | 221,343,782 | -1.13% |
| 2026-05-11 | 6.22 | 6.28 | 6.16 | 6.19 | 6.19 | qfq | 49,873,239 | 309,964,181 | -0.16% |
| 2026-05-08 | 6.10 | 6.22 | 6.04 | 6.20 | 6.20 | qfq | 60,457,241 | 371,377,418 | 1.47% |
| 2026-05-07 | 6.03 | 6.19 | 6.01 | 6.11 | 6.11 | qfq | 48,956,060 | 299,529,752 | 1.33% |
| 2026-05-06 | 6.06 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 41,381,300 | 250,648,273 | -0.33% |
| 2026-04-30 | 5.93 | 6.09 | 5.92 | 6.05 | 6.05 | qfq | 37,124,474 | 223,562,851 | 1.85% |
| 2026-04-29 | 5.97 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 36,414,773 | 217,984,585 | -1.16% |
| 2026-04-28 | 6.03 | 6.09 | 5.94 | 6.01 | 6.01 | qfq | 30,061,550 | 180,780,675 | -0.33% |
| 2026-04-27 | 6.08 | 6.11 | 5.97 | 6.03 | 6.03 | qfq | 30,551,098 | 184,096,841 | -0.66% |
| 2026-04-24 | 6.17 | 6.18 | 6.05 | 6.07 | 6.07 | qfq | 28,465,300 | 173,137,744 | -1.78% |
| 2026-04-23 | 6.24 | 6.28 | 6.13 | 6.18 | 6.18 | qfq | 29,072,190 | 179,999,528 | -0.96% |
| 2026-04-22 | 6.27 | 6.28 | 6.23 | 6.24 | 6.24 | qfq | 22,860,800 | 142,793,025 | -0.48% |
| 2026-04-21 | 6.35 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 23,144,686 | 145,197,459 | -0.95% |
| 2026-04-20 | 6.28 | 6.37 | 6.21 | 6.33 | 6.33 | qfq | 29,796,994 | 188,125,306 | 0.96% |
| 2026-04-17 | 6.27 | 6.29 | 6.21 | 6.27 | 6.27 | qfq | 24,736,550 | 154,555,914 | -0.16% |
| 2026-04-16 | 6.18 | 6.32 | 6.13 | 6.28 | 6.28 | qfq | 40,307,800 | 251,455,145 | 2.11% |
| 2026-04-15 | 6.22 | 6.27 | 6.14 | 6.15 | 6.15 | qfq | 26,494,618 | 164,372,319 | -0.97% |
| 2026-04-14 | 6.26 | 6.27 | 6.14 | 6.21 | 6.21 | qfq | 25,037,588 | 154,826,804 | 0.49% |
| 2026-04-13 | 6.14 | 6.22 | 6.12 | 6.18 | 6.18 | qfq | 20,804,414 | 128,450,048 | -0.32% |
| 2026-04-10 | 6.22 | 6.30 | 6.20 | 6.20 | 6.20 | qfq | 26,616,657 | 166,282,283 | 0.16% |
| 2026-04-09 | 6.30 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 27,994,569 | 173,958,486 | -2.37% |
| 2026-04-08 | 6.21 | 6.34 | 6.21 | 6.34 | 6.34 | qfq | 38,006,250 | 238,827,232 | 3.93% |
| 2026-04-07 | 6.09 | 6.14 | 6.05 | 6.10 | 6.10 | qfq | 23,195,919 | 141,506,432 | 0.99% |
| 2026-04-03 | 6.18 | 6.18 | 6.00 | 6.04 | 6.04 | qfq | 23,432,475 | 142,210,195 | -1.47% |
| 2026-04-02 | 6.18 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 25,649,724 | 158,154,786 | -1.92% |
| 2026-04-01 | 6.32 | 6.33 | 6.18 | 6.25 | 6.25 | qfq | 33,640,897 | 209,823,800 | 0.64% |
| 2026-03-31 | 6.20 | 6.29 | 6.17 | 6.21 | 6.21 | qfq | 33,746,150 | 210,117,073 | 0.65% |
| 2026-03-30 | 6.09 | 6.21 | 6.02 | 6.17 | 6.17 | qfq | 26,972,451 | 164,806,447 | 0.49% |
| 2026-03-27 | 6.03 | 6.19 | 6.03 | 6.14 | 6.14 | qfq | 26,032,725 | 159,563,872 | 0.33% |
| 2026-03-26 | 6.19 | 6.25 | 6.06 | 6.12 | 6.12 | qfq | 32,444,259 | 199,436,831 | -0.97% |
| 2026-03-25 | 6.15 | 6.24 | 6.14 | 6.18 | 6.18 | qfq | 34,032,800 | 210,209,969 | 0.65% |
| 2026-03-24 | 6.04 | 6.18 | 5.90 | 6.14 | 6.14 | qfq | 42,899,459 | 258,317,868 | 3.72% |
| 2026-03-23 | 6.08 | 6.17 | 5.87 | 5.92 | 5.92 | qfq | 52,513,315 | 316,015,649 | -4.82% |
| 2026-03-20 | 6.40 | 6.42 | 6.21 | 6.22 | 6.22 | qfq | 38,801,100 | 244,575,264 | -1.74% |
| 2026-03-19 | 6.49 | 6.49 | 6.29 | 6.33 | 6.33 | qfq | 48,770,088 | 311,083,943 | -3.51% |
| 2026-03-18 | 6.59 | 6.63 | 6.44 | 6.56 | 6.56 | qfq | 39,001,524 | 254,653,896 | -0.15% |
| 2026-03-17 | 6.78 | 6.80 | 6.56 | 6.57 | 6.57 | qfq | 44,622,930 | 297,229,318 | -2.23% |
| 2026-03-16 | 7.17 | 7.17 | 6.61 | 6.72 | 6.72 | qfq | 84,865,150 | 575,696,650 | -5.35% |
| 2026-03-13 | 7.07 | 7.27 | 6.93 | 7.10 | 7.10 | qfq | 49,841,164 | 355,998,277 | 0.57% |
| 2026-03-12 | 7.14 | 7.23 | 7.01 | 7.06 | 7.06 | qfq | 38,811,824 | 275,846,078 | -1.94% |
| 2026-03-11 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | qfq | 39,650,679 | 284,974,051 | -0.28% |
| 2026-03-10 | 7.17 | 7.30 | 7.14 | 7.22 | 7.22 | qfq | 45,020,560 | 324,476,735 | 2.56% |
| 2026-03-09 | 7.22 | 7.23 | 6.80 | 7.04 | 7.04 | qfq | 75,115,974 | 521,660,845 | -3.56% |
| 2026-03-06 | 7.27 | 7.45 | 7.19 | 7.30 | 7.30 | qfq | 49,650,205 | 363,721,232 | -0.54% |
| 2026-03-05 | 7.31 | 7.45 | 7.27 | 7.34 | 7.34 | qfq | 52,791,564 | 388,499,925 | 1.94% |
| 2026-03-04 | 7.28 | 7.41 | 7.18 | 7.20 | 7.20 | qfq | 64,608,625 | 470,064,205 | -2.04% |
| 2026-03-03 | 7.86 | 7.93 | 7.32 | 7.35 | 7.35 | qfq | 91,864,301 | 694,391,424 | -5.89% |
| 2026-03-02 | 7.80 | 7.97 | 7.75 | 7.81 | 7.81 | qfq | 68,151,457 | 534,750,552 | -1.39% |
| 2026-02-27 | 7.96 | 8.05 | 7.82 | 7.92 | 7.92 | qfq | 56,439,867 | 445,790,212 | -0.75% |
| 2026-02-26 | 7.88 | 7.98 | 7.79 | 7.98 | 7.98 | qfq | 71,718,750 | 568,428,747 | 0.88% |
| 2026-02-25 | 7.75 | 8.06 | 7.71 | 7.91 | 7.91 | qfq | 88,369,382 | 700,264,521 | 2.99% |
| 2026-02-24 | 7.46 | 7.71 | 7.45 | 7.68 | 7.68 | qfq | 72,008,721 | 548,032,687 | 4.35% |
| 2026-02-13 | 7.36 | 7.53 | 7.33 | 7.36 | 7.36 | qfq | 55,278,226 | 408,826,736 | -0.54% |
| 2026-02-12 | 7.42 | 7.50 | 7.31 | 7.40 | 7.40 | qfq | 40,938,530 | 303,937,060 | -0.40% |
| 2026-02-11 | 7.46 | 7.55 | 7.42 | 7.43 | 7.43 | qfq | 40,821,038 | 305,626,523 | -0.27% |
| 2026-02-10 | 7.63 | 7.66 | 7.31 | 7.45 | 7.45 | qfq | 62,397,052 | 463,817,399 | -2.49% |
| 2026-02-09 | 7.55 | 7.69 | 7.50 | 7.64 | 7.64 | qfq | 66,820,066 | 509,438,935 | 3.24% |
| 2026-02-06 | 7.45 | 7.56 | 7.35 | 7.40 | 7.40 | qfq | 55,460,727 | 413,168,299 | -1.60% |
| 2026-02-05 | 7.71 | 7.88 | 7.48 | 7.52 | 7.52 | qfq | 68,717,296 | 523,483,421 | -3.47% |
| 2026-02-04 | 7.66 | 7.92 | 7.65 | 7.79 | 7.79 | qfq | 77,974,069 | 606,002,583 | 1.56% |
| 2026-02-03 | 7.43 | 7.67 | 7.38 | 7.67 | 7.67 | qfq | 75,675,008 | 570,675,794 | 5.07% |
| 2026-02-02 | 7.56 | 7.79 | 7.30 | 7.30 | 7.30 | qfq | 70,973,077 | 531,247,358 | -3.95% |
| 2026-01-30 | 7.80 | 7.94 | 7.42 | 7.60 | 7.60 | qfq | 103,499,979 | 788,250,137 | -3.31% |
| 2026-01-29 | 7.96 | 8.23 | 7.82 | 7.86 | 7.86 | qfq | 115,586,022 | 921,827,199 | -0.88% |
| 2026-01-28 | 7.89 | 8.00 | 7.64 | 7.93 | 7.93 | qfq | 124,011,921 | 970,573,148 | 0.00% |
| 2026-01-27 | 7.90 | 8.09 | 7.74 | 7.93 | 7.93 | qfq | 120,979,846 | 953,585,036 | -0.63% |
| 2026-01-26 | 8.16 | 8.40 | 7.90 | 7.98 | 7.98 | qfq | 220,829,213 | 1,799,227,361 | -3.04% |
| 2026-01-23 | 8.21 | 8.48 | 7.88 | 8.23 | 8.23 | qfq | 305,132,035 | 2,489,279,881 | 2.88% |
| 2026-01-22 | 7.39 | 8.00 | 7.34 | 8.00 | 8.00 | qfq | 90,766,154 | 714,884,737 | 10.04% |
| 2026-01-21 | 7.22 | 7.28 | 7.13 | 7.27 | 7.27 | qfq | 51,105,735 | 368,734,855 | 0.83% |
| 2026-01-20 | 7.23 | 7.33 | 7.09 | 7.21 | 7.21 | qfq | 62,493,027 | 448,981,698 | -0.28% |
| 2026-01-19 | 7.04 | 7.24 | 7.01 | 7.23 | 7.23 | qfq | 73,542,192 | 528,484,237 | 2.26% |
| 2026-01-16 | 7.03 | 7.18 | 7.03 | 7.07 | 7.07 | qfq | 67,768,129 | 480,408,932 | 1.43% |
| 2026-01-15 | 7.09 | 7.12 | 6.92 | 6.97 | 6.97 | qfq | 74,012,180 | 517,855,744 | -2.38% |
| 2026-01-14 | 7.30 | 7.36 | 7.05 | 7.14 | 7.14 | qfq | 138,175,672 | 997,487,135 | -2.59% |
| 2026-01-13 | 7.70 | 7.70 | 7.30 | 7.33 | 7.33 | qfq | 159,694,580 | 1,194,527,027 | -5.05% |
| 2026-01-12 | 7.62 | 7.90 | 7.56 | 7.72 | 7.72 | qfq | 215,316,326 | 1,658,661,318 | 2.93% |
| 2026-01-09 | 8.01 | 8.02 | 7.44 | 7.50 | 7.50 | qfq | 322,374,208 | 2,457,402,977 | 1.21% |
| 2026-01-08 | 6.78 | 7.41 | 6.74 | 7.41 | 7.41 | qfq | 72,794,655 | 528,900,690 | 9.94% |
| 2026-01-07 | 6.68 | 6.93 | 6.61 | 6.74 | 6.74 | qfq | 77,396,780 | 525,424,298 | 0.45% |
| 2026-01-06 | 6.53 | 6.80 | 6.53 | 6.71 | 6.71 | qfq | 77,243,486 | 514,840,714 | 2.13% |
| 2026-01-05 | 6.60 | 6.65 | 6.53 | 6.57 | 6.57 | qfq | 55,742,945 | 366,169,724 | -0.30% |
| 2025-12-31 | 6.59 | 6.67 | 6.54 | 6.59 | 6.59 | qfq | 39,305,421 | 259,815,548 | 0.15% |
| 2025-12-30 | 6.53 | 6.65 | 6.44 | 6.58 | 6.58 | qfq | 43,264,050 | 283,946,424 | -0.15% |
| 2025-12-29 | 6.68 | 6.70 | 6.45 | 6.59 | 6.59 | qfq | 52,244,975 | 342,463,876 | 0.15% |
| 2025-12-26 | 6.47 | 6.67 | 6.45 | 6.58 | 6.58 | qfq | 60,665,031 | 399,268,735 | 1.54% |
| 2025-12-25 | 6.30 | 6.52 | 6.29 | 6.48 | 6.48 | qfq | 44,624,877 | 286,371,922 | 2.69% |
| 2025-12-24 | 6.27 | 6.37 | 6.22 | 6.31 | 6.31 | qfq | 35,168,830 | 221,672,800 | -0.16% |
| 2025-12-23 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | qfq | 34,932,197 | 221,265,563 | -0.16% |
| 2025-12-22 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | qfq | 35,550,550 | 225,955,336 | 0.16% |
| 2025-12-19 | 6.19 | 6.36 | 6.19 | 6.32 | 6.32 | qfq | 45,360,282 | 285,977,535 | 1.77% |
| 2025-12-18 | 6.28 | 6.28 | 6.12 | 6.21 | 6.21 | qfq | 40,380,311 | 250,275,069 | -1.11% |
| 2025-12-17 | 6.14 | 6.31 | 6.12 | 6.28 | 6.28 | qfq | 59,596,312 | 369,707,510 | 2.28% |
| 2025-12-16 | 6.60 | 6.65 | 6.08 | 6.14 | 6.14 | qfq | 100,504,098 | 629,136,538 | -7.95% |
| 2025-12-15 | 6.67 | 6.76 | 6.57 | 6.67 | 6.67 | qfq | 38,204,728 | 254,959,873 | -0.60% |
| 2025-12-12 | 6.58 | 6.78 | 6.56 | 6.71 | 6.71 | qfq | 58,728,880 | 392,842,988 | 1.82% |
| 2025-12-11 | 6.78 | 6.80 | 6.58 | 6.59 | 6.59 | qfq | 51,545,361 | 342,765,309 | -2.80% |
| 2025-12-10 | 6.75 | 6.91 | 6.69 | 6.78 | 6.78 | qfq | 46,573,132 | 315,449,612 | 0.30% |
| 2025-12-09 | 6.86 | 6.88 | 6.75 | 6.76 | 6.76 | qfq | 41,913,029 | 285,430,685 | -1.74% |
| 2025-12-08 | 6.80 | 6.92 | 6.79 | 6.88 | 6.88 | qfq | 53,065,254 | 364,222,601 | 1.03% |
| 2025-12-05 | 6.58 | 6.85 | 6.55 | 6.81 | 6.81 | qfq | 62,295,722 | 420,450,008 | 3.03% |
| 2025-12-04 | 6.61 | 6.70 | 6.54 | 6.61 | 6.61 | qfq | 52,442,711 | 346,843,325 | 0.46% |
| 2025-12-03 | 6.86 | 6.87 | 6.47 | 6.58 | 6.58 | qfq | 82,488,557 | 544,176,495 | -4.36% |
| 2025-12-02 | 6.80 | 6.97 | 6.67 | 6.88 | 6.88 | qfq | 86,964,239 | 593,681,517 | 1.18% |
| 2025-12-01 | 6.75 | 7.16 | 6.75 | 6.80 | 6.80 | qfq | 87,654,477 | 606,375,811 | 1.49% |
| 2025-11-28 | 6.59 | 6.77 | 6.55 | 6.70 | 6.70 | qfq | 57,588,108 | 384,519,226 | 2.45% |
| 2025-11-27 | 6.51 | 6.79 | 6.50 | 6.54 | 6.54 | qfq | 60,265,828 | 398,916,076 | 0.93% |
| 2025-11-26 | 6.54 | 6.58 | 6.46 | 6.48 | 6.48 | qfq | 43,011,561 | 280,246,493 | -0.92% |
| 2025-11-25 | 6.61 | 6.72 | 6.54 | 6.54 | 6.54 | qfq | 56,714,768 | 375,710,533 | -1.06% |
| 2025-11-24 | 6.66 | 6.73 | 6.49 | 6.61 | 6.61 | qfq | 56,255,857 | 370,786,156 | -0.60% |
| 2025-11-21 | 6.80 | 6.88 | 6.56 | 6.65 | 6.65 | qfq | 80,258,418 | 537,128,246 | -4.18% |
| 2025-11-20 | 7.10 | 7.16 | 6.91 | 6.94 | 6.94 | qfq | 45,816,850 | 321,446,668 | -2.12% |
| 2025-11-19 | 7.06 | 7.23 | 6.99 | 7.09 | 7.09 | qfq | 69,411,004 | 491,205,378 | -0.14% |
| 2025-11-18 | 6.92 | 7.19 | 6.73 | 7.10 | 7.10 | qfq | 109,592,104 | 760,747,139 | 2.31% |
| 2025-11-17 | 7.02 | 7.07 | 6.91 | 6.94 | 6.94 | qfq | 48,329,989 | 337,135,049 | -1.28% |
| 2025-11-14 | 7.03 | 7.12 | 6.95 | 7.03 | 7.03 | qfq | 42,179,665 | 297,522,502 | -0.28% |
| 2025-11-13 | 7.16 | 7.17 | 6.99 | 7.05 | 7.05 | qfq | 65,337,999 | 461,228,157 | -1.40% |
| 2025-11-12 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | qfq | 57,545,628 | 411,599,883 | -1.38% |
| 2025-11-11 | 7.30 | 7.39 | 7.19 | 7.25 | 7.25 | qfq | 68,345,773 | 498,014,257 | -0.55% |
| 2025-11-10 | 7.26 | 7.40 | 7.21 | 7.29 | 7.29 | qfq | 66,841,247 | 487,051,198 | 1.39% |
| 2025-11-07 | 7.24 | 7.32 | 7.15 | 7.19 | 7.19 | qfq | 62,338,129 | 450,531,861 | -1.51% |
| 2025-11-06 | 7.29 | 7.38 | 7.20 | 7.30 | 7.30 | qfq | 82,169,975 | 597,748,024 | 0.14% |
| 2025-11-05 | 7.11 | 7.32 | 7.11 | 7.29 | 7.29 | qfq | 80,754,077 | 584,347,997 | 0.55% |
| 2025-11-04 | 7.35 | 7.53 | 7.18 | 7.25 | 7.25 | qfq | 100,580,103 | 734,730,306 | -1.63% |
| 2025-11-03 | 7.43 | 7.62 | 7.27 | 7.37 | 7.37 | qfq | 135,753,419 | 1,006,250,193 | -1.86% |
| 2025-10-31 | 7.81 | 7.97 | 7.45 | 7.51 | 7.51 | qfq | 185,355,521 | 1,413,964,272 | -3.84% |
| 2025-10-30 | 7.75 | 8.05 | 7.62 | 7.81 | 7.81 | qfq | 228,634,534 | 1,796,448,061 | 1.96% |
| 2025-10-29 | 7.61 | 7.83 | 7.49 | 7.66 | 7.66 | qfq | 204,084,278 | 1,556,580,728 | -1.16% |
| 2025-10-28 | 7.50 | 8.14 | 7.35 | 7.75 | 7.75 | qfq | 376,352,551 | 2,897,335,725 | 2.38% |
| 2025-10-27 | 6.73 | 7.57 | 6.69 | 7.57 | 7.57 | qfq | 409,392,903 | 2,944,672,250 | 10.03% |
| 2025-10-24 | 7.13 | 7.35 | 6.60 | 6.88 | 6.88 | qfq | 379,803,079 | 2,593,969,499 | -3.78% |
| 2025-10-23 | 8.05 | 8.35 | 7.02 | 7.15 | 7.15 | qfq | 538,123,202 | 4,121,213,963 | -5.80% |
| 2025-10-22 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | qfq | 22,758,676 | 172,738,351 | 10.00% |
| 2025-10-21 | 6.65 | 6.90 | 6.50 | 6.90 | 6.90 | qfq | 117,839,934 | 797,504,739 | 10.05% |
| 2025-10-20 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | qfq | 126,662,161 | 777,322,472 | 10.00% |
| 2025-10-17 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | qfq | 74,096,724 | 426,632,959 | 0.00% |
| 2025-10-16 | 5.76 | 5.78 | 5.68 | 5.70 | 5.70 | qfq | 45,336,799 | 259,389,180 | -1.72% |
| 2025-10-15 | 5.70 | 5.80 | 5.57 | 5.80 | 5.80 | qfq | 74,697,742 | 425,351,311 | 1.93% |
| 2025-10-14 | 5.77 | 5.90 | 5.67 | 5.69 | 5.69 | qfq | 66,457,842 | 384,252,061 | -1.04% |
| 2025-10-13 | 5.65 | 5.77 | 5.58 | 5.75 | 5.75 | qfq | 80,152,005 | 453,481,377 | -1.20% |
| 2025-10-10 | 5.63 | 5.99 | 5.61 | 5.82 | 5.82 | qfq | 123,737,899 | 722,098,083 | 2.28% |
| 2025-10-09 | 5.43 | 5.70 | 5.39 | 5.69 | 5.69 | qfq | 103,290,698 | 577,147,238 | 5.76% |
| 2025-09-30 | 5.35 | 5.41 | 5.32 | 5.38 | 5.38 | qfq | 40,444,695 | 216,926,472 | 0.75% |
| 2025-09-29 | 5.24 | 5.34 | 5.14 | 5.34 | 5.34 | qfq | 46,359,421 | 244,196,148 | 2.10% |
| 2025-09-26 | 5.25 | 5.36 | 5.22 | 5.23 | 5.23 | qfq | 42,309,946 | 223,665,998 | -0.95% |
| 2025-09-25 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 37,125,850 | 196,940,467 | -1.31% |
| 2025-09-24 | 5.26 | 5.38 | 5.21 | 5.35 | 5.35 | qfq | 48,447,349 | 257,014,981 | 1.71% |
| 2025-09-23 | 5.29 | 5.30 | 5.13 | 5.26 | 5.26 | qfq | 47,745,000 | 247,879,221 | -0.94% |
| 2025-09-22 | 5.32 | 5.33 | 5.24 | 5.31 | 5.31 | qfq | 41,903,400 | 221,553,284 | -0.19% |
| 2025-09-19 | 5.40 | 5.43 | 5.29 | 5.32 | 5.32 | qfq | 54,513,250 | 291,837,267 | -1.85% |
| 2025-09-18 | 5.49 | 5.64 | 5.33 | 5.42 | 5.42 | qfq | 111,049,041 | 611,357,190 | -0.91% |
| 2025-09-17 | 5.39 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 74,090,080 | 404,167,165 | 1.48% |
| 2025-09-16 | 5.22 | 5.39 | 5.22 | 5.39 | 5.39 | qfq | 73,429,253 | 390,438,703 | 3.26% |
| 2025-09-15 | 5.26 | 5.31 | 5.22 | 5.22 | 5.22 | qfq | 44,953,591 | 236,623,141 | -1.32% |
| 2025-09-12 | 5.32 | 5.33 | 5.26 | 5.29 | 5.29 | qfq | 43,689,160 | 231,386,633 | -0.19% |
| 2025-09-11 | 5.24 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 44,165,019 | 231,573,819 | 1.34% |
| 2025-09-10 | 5.24 | 5.29 | 5.18 | 5.23 | 5.23 | qfq | 35,802,729 | 187,418,573 | -0.57% |
| 2025-09-09 | 5.33 | 5.35 | 5.21 | 5.26 | 5.26 | qfq | 49,010,632 | 258,573,061 | -1.87% |
| 2025-09-08 | 5.25 | 5.36 | 5.21 | 5.36 | 5.36 | qfq | 64,470,751 | 341,780,353 | 2.88% |
| 2025-09-05 | 5.07 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 56,666,350 | 292,397,028 | 2.76% |
| 2025-09-04 | 5.19 | 5.25 | 4.97 | 5.07 | 5.07 | qfq | 89,427,605 | 458,437,705 | -2.87% |
| 2025-09-03 | 5.28 | 5.42 | 5.19 | 5.22 | 5.22 | qfq | 101,490,590 | 540,807,319 | -0.95% |
| 2025-09-02 | 5.37 | 5.39 | 5.13 | 5.27 | 5.27 | qfq | 88,067,005 | 461,558,094 | -1.68% |
| 2025-09-01 | 5.36 | 5.41 | 5.32 | 5.36 | 5.36 | qfq | 53,683,116 | 287,656,087 | 0.56% |
| 2025-08-29 | 5.41 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 55,926,494 | 298,858,339 | -1.30% |
| 2025-08-28 | 5.30 | 5.42 | 5.20 | 5.40 | 5.40 | qfq | 97,210,458 | 516,143,737 | 1.31% |
| 2025-08-27 | 5.55 | 5.65 | 5.30 | 5.33 | 5.33 | qfq | 117,545,049 | 642,567,779 | -3.96% |
| 2025-08-26 | 5.59 | 5.59 | 5.48 | 5.55 | 5.55 | qfq | 90,471,026 | 499,929,652 | -0.89% |
| 2025-08-25 | 5.50 | 5.60 | 5.44 | 5.60 | 5.60 | qfq | 137,280,841 | 760,986,510 | 3.51% |
| 2025-08-22 | 5.36 | 5.42 | 5.30 | 5.41 | 5.41 | qfq | 80,358,957 | 430,727,954 | 0.37% |
| 2025-08-21 | 5.46 | 5.54 | 5.34 | 5.39 | 5.39 | qfq | 107,885,509 | 584,468,236 | -2.18% |
| 2025-08-20 | 5.28 | 5.75 | 5.24 | 5.51 | 5.51 | qfq | 193,308,766 | 1,068,559,089 | 4.16% |
| 2025-08-19 | 5.21 | 5.35 | 5.15 | 5.29 | 5.29 | qfq | 124,765,510 | 653,532,345 | 0.95% |
| 2025-08-18 | 5.26 | 5.32 | 5.20 | 5.24 | 5.24 | qfq | 116,225,387 | 611,198,576 | 0.38% |
| 2025-08-15 | 5.16 | 5.24 | 5.12 | 5.22 | 5.22 | qfq | 94,258,850 | 489,939,167 | 1.95% |
| 2025-08-14 | 5.15 | 5.29 | 5.08 | 5.12 | 5.12 | qfq | 137,621,247 | 712,900,797 | -0.39% |
| 2025-08-13 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | qfq | 84,173,150 | 431,930,262 | 0.39% |
| 2025-08-12 | 5.16 | 5.25 | 5.09 | 5.12 | 5.12 | qfq | 103,415,339 | 531,372,960 | -1.16% |
| 2025-08-11 | 5.26 | 5.27 | 5.13 | 5.18 | 5.18 | qfq | 141,692,200 | 734,786,062 | -1.52% |
| 2025-08-08 | 4.89 | 5.41 | 4.89 | 5.26 | 5.26 | qfq | 238,791,156 | 1,227,457,735 | 6.91% |
| 2025-08-07 | 5.04 | 5.04 | 4.87 | 4.92 | 4.92 | qfq | 109,921,710 | 540,524,357 | -1.80% |
| 2025-08-06 | 4.81 | 5.09 | 4.78 | 5.01 | 5.01 | qfq | 182,587,487 | 905,513,482 | 4.59% |
| 2025-08-05 | 4.75 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 62,161,701 | 296,091,403 | 1.48% |
| 2025-08-04 | 4.62 | 4.73 | 4.59 | 4.72 | 4.72 | qfq | 55,824,499 | 260,951,070 | 1.94% |
| 2025-08-01 | 4.65 | 4.67 | 4.58 | 4.63 | 4.63 | qfq | 52,620,351 | 243,090,656 | -0.43% |
| 2025-07-31 | 4.74 | 4.76 | 4.63 | 4.65 | 4.65 | qfq | 77,498,566 | 363,573,543 | -2.31% |
| 2025-07-30 | 4.80 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 80,371,350 | 385,708,437 | -0.83% |
| 2025-07-29 | 4.77 | 4.81 | 4.71 | 4.80 | 4.80 | qfq | 74,168,797 | 352,618,345 | 1.27% |
| 2025-07-28 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 57,583,049 | 274,118,015 | -1.04% |
| 2025-07-25 | 4.90 | 4.91 | 4.78 | 4.79 | 4.76 | qfq | 116,465,159 | 561,005,073 | -2.84% |
| 2025-07-24 | 4.88 | 4.97 | 4.83 | 4.93 | 4.90 | qfq | 157,892,282 | 773,995,917 | 0.61% |
| 2025-07-23 | 5.37 | 5.37 | 4.89 | 4.90 | 4.87 | qfq | 359,260,439 | 1,827,813,967 | -3.73% |
| 2025-07-22 | 4.78 | 5.09 | 4.71 | 5.09 | 5.06 | qfq | 217,669,321 | 1,075,525,402 | 9.94% |
| 2025-07-21 | 4.54 | 4.65 | 4.51 | 4.63 | 4.60 | qfq | 141,058,150 | 645,917,296 | 4.04% |
| 2025-07-18 | 4.45 | 4.46 | 4.41 | 4.45 | 4.42 | qfq | 33,611,400 | 149,042,889 | 0.23% |
| 2025-07-17 | 4.41 | 4.44 | 4.39 | 4.44 | 4.41 | qfq | 34,615,713 | 152,809,171 | 0.68% |
| 2025-07-16 | 4.40 | 4.43 | 4.39 | 4.41 | 4.38 | qfq | 30,001,227 | 132,324,397 | 0.00% |
| 2025-07-15 | 4.46 | 4.47 | 4.37 | 4.41 | 4.38 | qfq | 52,283,937 | 230,358,204 | -1.12% |
| 2025-07-14 | 4.48 | 4.49 | 4.45 | 4.46 | 4.43 | qfq | 43,248,815 | 193,171,212 | -0.45% |
| 2025-07-11 | 4.42 | 4.49 | 4.40 | 4.48 | 4.45 | qfq | 66,715,701 | 297,343,625 | 1.13% |
| 2025-07-10 | 4.40 | 4.44 | 4.39 | 4.43 | 4.40 | qfq | 39,625,300 | 175,018,635 | 0.45% |
| 2025-07-09 | 4.44 | 4.48 | 4.40 | 4.41 | 4.38 | qfq | 55,712,902 | 247,092,772 | -0.45% |
| 2025-07-08 | 4.40 | 4.44 | 4.38 | 4.43 | 4.40 | qfq | 47,625,518 | 209,931,850 | 0.68% |
| 2025-07-07 | 4.40 | 4.42 | 4.37 | 4.40 | 4.37 | qfq | 43,204,400 | 189,760,582 | 0.00% |
| 2025-07-04 | 4.50 | 4.50 | 4.40 | 4.40 | 4.37 | qfq | 73,028,461 | 323,039,790 | -2.00% |
| 2025-07-03 | 4.58 | 4.58 | 4.46 | 4.49 | 4.46 | qfq | 127,046,900 | 572,425,035 | -3.02% |
| 2025-07-02 | 4.45 | 4.78 | 4.43 | 4.63 | 4.60 | qfq | 239,690,834 | 1,102,944,933 | 5.71% |
| 2025-07-01 | 4.37 | 4.40 | 4.34 | 4.38 | 4.35 | qfq | 39,477,159 | 172,714,242 | 0.23% |
| 2025-06-30 | 4.35 | 4.38 | 4.34 | 4.37 | 4.34 | qfq | 35,226,443 | 153,780,293 | 0.69% |
| 2025-06-27 | 4.34 | 4.37 | 4.33 | 4.34 | 4.31 | qfq | 39,925,243 | 173,574,484 | 0.00% |
| 2025-06-26 | 4.35 | 4.41 | 4.33 | 4.34 | 4.31 | qfq | 72,064,608 | 314,862,480 | 0.46% |
| 2025-06-25 | 4.26 | 4.32 | 4.25 | 4.32 | 4.29 | qfq | 48,269,993 | 207,102,115 | 1.17% |
| 2025-06-24 | 4.20 | 4.27 | 4.19 | 4.27 | 4.24 | qfq | 44,173,595 | 187,442,414 | 1.67% |
| 2025-06-23 | 4.13 | 4.20 | 4.12 | 4.20 | 4.17 | qfq | 29,013,109 | 120,742,544 | 1.20% |
| 2025-06-20 | 4.14 | 4.18 | 4.13 | 4.15 | 4.13 | qfq | 30,138,909 | 125,205,440 | 0.00% |
| 2025-06-19 | 4.22 | 4.23 | 4.14 | 4.15 | 4.13 | qfq | 41,665,850 | 173,812,987 | -1.66% |
| 2025-06-18 | 4.25 | 4.25 | 4.21 | 4.22 | 4.19 | qfq | 30,937,550 | 130,636,249 | -0.71% |
| 2025-06-17 | 4.27 | 4.28 | 4.23 | 4.25 | 4.22 | qfq | 32,188,150 | 136,659,299 | -0.47% |
| 2025-06-16 | 4.26 | 4.28 | 4.23 | 4.27 | 4.24 | qfq | 28,291,400 | 120,577,522 | 0.23% |
| 2025-06-13 | 4.29 | 4.30 | 4.24 | 4.26 | 4.23 | qfq | 44,066,340 | 188,054,211 | -0.70% |
| 2025-06-12 | 4.33 | 4.33 | 4.28 | 4.29 | 4.26 | qfq | 44,707,560 | 192,232,653 | -1.15% |
| 2025-06-11 | 4.32 | 4.37 | 4.31 | 4.34 | 4.31 | qfq | 35,236,550 | 153,044,991 | 0.23% |
| 2025-06-10 | 4.42 | 4.43 | 4.29 | 4.33 | 4.30 | qfq | 78,291,534 | 340,506,520 | -2.26% |
| 2025-06-09 | 4.39 | 4.45 | 4.39 | 4.43 | 4.40 | qfq | 42,783,453 | 189,345,444 | 0.91% |
| 2025-06-06 | 4.43 | 4.43 | 4.38 | 4.39 | 4.36 | qfq | 41,815,040 | 183,890,418 | -0.90% |
| 2025-06-05 | 4.45 | 4.47 | 4.40 | 4.43 | 4.40 | qfq | 51,429,700 | 227,357,226 | 0.45% |
| 2025-06-04 | 4.39 | 4.44 | 4.38 | 4.41 | 4.38 | qfq | 37,762,188 | 166,464,323 | 0.23% |
| 2025-06-03 | 4.37 | 4.41 | 4.34 | 4.40 | 4.37 | qfq | 38,159,000 | 167,167,392 | 0.23% |
| 2025-05-30 | 4.48 | 4.49 | 4.38 | 4.39 | 4.36 | qfq | 68,918,642 | 303,247,746 | -2.44% |
| 2025-05-29 | 4.41 | 4.53 | 4.41 | 4.50 | 4.47 | qfq | 78,882,535 | 353,783,407 | 1.58% |
| 2025-05-28 | 4.41 | 4.49 | 4.39 | 4.43 | 4.40 | qfq | 59,760,060 | 265,115,689 | 0.68% |
| 2025-05-27 | 4.45 | 4.45 | 4.37 | 4.40 | 4.37 | qfq | 44,637,099 | 196,040,714 | -0.90% |
| 2025-05-26 | 4.41 | 4.46 | 4.39 | 4.44 | 4.41 | qfq | 45,296,244 | 200,391,296 | 0.68% |
| 2025-05-23 | 4.46 | 4.52 | 4.39 | 4.41 | 4.38 | qfq | 57,128,724 | 254,808,186 | -1.12% |
| 2025-05-22 | 4.56 | 4.57 | 4.46 | 4.46 | 4.43 | qfq | 74,964,000 | 337,752,989 | -2.62% |
| 2025-05-21 | 4.67 | 4.67 | 4.55 | 4.58 | 4.55 | qfq | 91,278,310 | 418,014,596 | -1.93% |
| 2025-05-20 | 4.59 | 4.72 | 4.54 | 4.67 | 4.64 | qfq | 120,426,269 | 560,287,874 | 2.19% |
| 2025-05-19 | 4.58 | 4.61 | 4.49 | 4.57 | 4.54 | qfq | 59,403,123 | 269,671,169 | -0.22% |
| 2025-05-16 | 4.50 | 4.69 | 4.49 | 4.58 | 4.55 | qfq | 101,792,508 | 470,044,151 | 1.33% |
| 2025-05-15 | 4.62 | 4.62 | 4.50 | 4.52 | 4.49 | qfq | 72,931,297 | 330,941,269 | -2.59% |
| 2025-05-14 | 4.60 | 4.65 | 4.57 | 4.64 | 4.61 | qfq | 79,361,815 | 366,521,194 | 0.87% |
| 2025-05-13 | 4.76 | 4.77 | 4.58 | 4.60 | 4.57 | qfq | 100,308,148 | 464,885,142 | -1.71% |
| 2025-05-12 | 4.58 | 4.78 | 4.58 | 4.68 | 4.65 | qfq | 139,123,071 | 652,036,816 | 2.86% |
| 2025-05-09 | 4.67 | 4.67 | 4.54 | 4.55 | 4.52 | qfq | 65,373,836 | 299,452,659 | -2.36% |
| 2025-05-08 | 4.63 | 4.70 | 4.59 | 4.66 | 4.63 | qfq | 98,058,250 | 456,318,421 | 0.65% |
| 2025-05-07 | 4.60 | 4.64 | 4.53 | 4.63 | 4.60 | qfq | 106,840,301 | 490,069,077 | 1.09% |
| 2025-05-06 | 4.40 | 4.64 | 4.39 | 4.58 | 4.55 | qfq | 148,241,689 | 676,936,653 | 4.81% |
| 2025-04-30 | 4.39 | 4.41 | 4.36 | 4.37 | 4.34 | qfq | 56,095,154 | 246,065,768 | -0.46% |
| 2025-04-29 | 4.34 | 4.42 | 4.31 | 4.39 | 4.36 | qfq | 54,459,390 | 238,026,820 | 0.46% |
| 2025-04-28 | 4.49 | 4.49 | 4.36 | 4.37 | 4.34 | qfq | 66,040,853 | 290,496,338 | -1.58% |
| 2025-04-25 | 4.43 | 4.49 | 4.38 | 4.44 | 4.41 | qfq | 71,654,063 | 317,590,022 | 0.23% |
| 2025-04-24 | 4.50 | 4.57 | 4.41 | 4.43 | 4.40 | qfq | 93,337,815 | 416,350,803 | -1.99% |
| 2025-04-23 | 4.44 | 4.57 | 4.43 | 4.52 | 4.49 | qfq | 118,980,050 | 535,709,405 | 2.73% |
| 2025-04-22 | 4.46 | 4.48 | 4.40 | 4.40 | 4.37 | qfq | 71,973,550 | 318,230,472 | -2.00% |
| 2025-04-21 | 4.40 | 4.52 | 4.38 | 4.49 | 4.46 | qfq | 107,385,427 | 477,323,577 | 0.90% |
| 2025-04-18 | 4.33 | 4.54 | 4.28 | 4.45 | 4.42 | qfq | 117,028,531 | 516,402,030 | 2.77% |
| 2025-04-17 | 4.35 | 4.44 | 4.32 | 4.33 | 4.30 | qfq | 68,172,767 | 298,431,350 | -0.92% |
| 2025-04-16 | 4.45 | 4.46 | 4.31 | 4.37 | 4.34 | qfq | 85,350,625 | 373,196,409 | -2.46% |
| 2025-04-15 | 4.57 | 4.60 | 4.43 | 4.48 | 4.45 | qfq | 92,946,731 | 416,685,050 | -1.97% |
| 2025-04-14 | 4.63 | 4.69 | 4.55 | 4.57 | 4.54 | qfq | 131,964,701 | 608,414,756 | 1.78% |
| 2025-04-11 | 4.41 | 4.55 | 4.36 | 4.49 | 4.46 | qfq | 146,088,930 | 653,267,447 | 1.35% |
| 2025-04-10 | 4.39 | 4.57 | 4.39 | 4.43 | 4.40 | qfq | 194,753,362 | 870,674,839 | 1.37% |
| 2025-04-09 | 4.06 | 4.48 | 3.87 | 4.37 | 4.34 | qfq | 238,572,859 | 1,001,974,802 | 5.56% |
| 2025-04-08 | 4.07 | 4.17 | 3.97 | 4.14 | 4.12 | qfq | 179,668,336 | 734,502,978 | 0.24% |
| 2025-04-07 | 4.18 | 4.29 | 4.13 | 4.13 | 4.11 | qfq | 107,965,073 | 449,088,858 | -10.02% |
| 2025-04-03 | 4.67 | 4.78 | 4.57 | 4.59 | 4.56 | qfq | 164,796,699 | 766,519,284 | -3.57% |
| 2025-04-02 | 4.69 | 4.91 | 4.65 | 4.76 | 4.73 | qfq | 197,435,577 | 945,348,171 | 1.06% |
| 2025-04-01 | 4.75 | 4.79 | 4.67 | 4.71 | 4.68 | qfq | 178,976,645 | 845,671,040 | 0.00% |
| 2025-03-31 | 4.97 | 5.02 | 4.67 | 4.71 | 4.68 | qfq | 301,822,008 | 1,445,037,529 | -9.07% |
| 2025-03-28 | 5.60 | 5.83 | 5.18 | 5.18 | 5.15 | qfq | 364,528,184 | 1,940,790,613 | -10.07% |
| 2025-03-27 | 6.23 | 6.23 | 5.68 | 5.76 | 5.73 | qfq | 492,874,383 | 2,899,444,173 | -5.73% |
| 2025-03-26 | 5.64 | 6.11 | 5.60 | 6.11 | 6.07 | qfq | 548,751,234 | 3,234,120,837 | 10.09% |
| 2025-03-25 | 5.48 | 6.25 | 5.48 | 5.55 | 5.52 | qfq | 523,422,997 | 3,031,931,674 | -4.15% |
| 2025-03-24 | 5.79 | 5.79 | 5.39 | 5.79 | 5.76 | qfq | 595,943,355 | 3,370,797,032 | 10.08% |
| 2025-03-21 | 4.85 | 5.26 | 4.85 | 5.26 | 5.23 | qfq | 171,325,141 | 885,066,771 | 10.04% |
| 2025-03-20 | 4.65 | 4.95 | 4.64 | 4.78 | 4.75 | qfq | 133,715,867 | 640,484,292 | 2.58% |
| 2025-03-19 | 4.66 | 4.76 | 4.63 | 4.66 | 4.63 | qfq | 82,095,691 | 384,580,588 | 0.43% |
| 2025-03-18 | 4.58 | 4.71 | 4.56 | 4.64 | 4.61 | qfq | 78,250,219 | 363,160,907 | 1.98% |
| 2025-03-17 | 4.62 | 4.64 | 4.54 | 4.55 | 4.52 | qfq | 57,921,776 | 264,775,642 | -1.09% |
| 2025-03-14 | 4.52 | 4.65 | 4.46 | 4.60 | 4.57 | qfq | 64,596,609 | 294,567,026 | 2.00% |
| 2025-03-13 | 4.62 | 4.63 | 4.46 | 4.51 | 4.48 | qfq | 69,882,453 | 315,622,015 | -2.80% |
| 2025-03-12 | 4.71 | 4.72 | 4.62 | 4.64 | 4.61 | qfq | 53,412,832 | 249,032,633 | -0.64% |
| 2025-03-11 | 4.58 | 4.71 | 4.55 | 4.67 | 4.64 | qfq | 57,971,488 | 269,040,511 | 1.30% |
| 2025-03-10 | 4.61 | 4.64 | 4.55 | 4.61 | 4.58 | qfq | 57,215,864 | 262,572,119 | 0.00% |
| 2025-03-07 | 4.64 | 4.74 | 4.59 | 4.61 | 4.58 | qfq | 78,558,117 | 365,358,019 | -0.86% |
| 2025-03-06 | 4.61 | 4.70 | 4.59 | 4.65 | 4.62 | qfq | 100,922,650 | 467,517,203 | 0.87% |
| 2025-03-05 | 4.48 | 4.76 | 4.46 | 4.61 | 4.58 | qfq | 124,876,846 | 574,307,073 | 2.44% |
| 2025-03-04 | 4.39 | 4.52 | 4.37 | 4.50 | 4.47 | qfq | 74,203,288 | 332,469,938 | 2.97% |
| 2025-03-03 | 4.37 | 4.44 | 4.33 | 4.37 | 4.34 | qfq | 55,904,156 | 245,278,229 | 0.00% |
| 2025-02-28 | 4.48 | 4.54 | 4.35 | 4.37 | 4.34 | qfq | 80,519,798 | 358,263,397 | -2.02% |
| 2025-02-27 | 4.47 | 4.53 | 4.38 | 4.46 | 4.43 | qfq | 78,099,043 | 347,758,669 | 0.00% |
| 2025-02-26 | 4.35 | 4.50 | 4.31 | 4.46 | 4.43 | qfq | 69,919,430 | 310,437,515 | 2.53% |
| 2025-02-25 | 4.34 | 4.41 | 4.31 | 4.35 | 4.32 | qfq | 49,782,370 | 217,644,969 | -0.68% |
| 2025-02-24 | 4.38 | 4.45 | 4.35 | 4.38 | 4.35 | qfq | 68,950,304 | 302,996,721 | 0.69% |
| 2025-02-21 | 4.19 | 4.46 | 4.18 | 4.35 | 4.32 | qfq | 92,448,180 | 402,714,707 | 3.82% |
| 2025-02-20 | 4.25 | 4.25 | 4.17 | 4.19 | 4.16 | qfq | 48,860,788 | 205,071,303 | -1.64% |
| 2025-02-19 | 4.08 | 4.26 | 4.08 | 4.26 | 4.23 | qfq | 60,909,378 | 255,608,336 | 3.90% |
| 2025-02-18 | 4.12 | 4.18 | 4.07 | 4.10 | 4.08 | qfq | 39,343,086 | 162,813,510 | -0.97% |
| 2025-02-17 | 4.10 | 4.15 | 4.07 | 4.14 | 4.12 | qfq | 30,412,554 | 125,158,882 | 0.73% |
| 2025-02-14 | 4.11 | 4.12 | 4.06 | 4.11 | 4.09 | qfq | 25,558,651 | 104,622,169 | 0.24% |
| 2025-02-13 | 4.15 | 4.19 | 4.10 | 4.10 | 4.08 | qfq | 32,409,314 | 134,173,866 | -1.20% |
| 2025-02-12 | 4.12 | 4.15 | 4.08 | 4.15 | 4.13 | qfq | 34,697,052 | 142,689,368 | 0.73% |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.12 | 4.10 | qfq | 30,365,245 | 124,897,394 | -0.72% |
| 2025-02-10 | 4.13 | 4.21 | 4.11 | 4.15 | 4.13 | qfq | 38,275,945 | 158,796,662 | 0.24% |
| 2025-02-07 | 4.05 | 4.18 | 4.05 | 4.14 | 4.12 | qfq | 48,537,430 | 199,682,825 | 1.47% |
| 2025-02-06 | 3.94 | 4.12 | 3.92 | 4.08 | 4.06 | qfq | 60,687,264 | 245,267,980 | 3.29% |
| 2025-02-05 | 3.94 | 3.96 | 3.89 | 3.95 | 3.93 | qfq | 32,604,850 | 128,261,320 | 1.02% |
| 2025-01-27 | 3.97 | 4.02 | 3.88 | 3.91 | 3.89 | qfq | 37,229,152 | 146,664,972 | -1.26% |
| 2025-01-24 | 3.88 | 3.97 | 3.88 | 3.96 | 3.94 | qfq | 33,156,150 | 130,519,882 | 1.80% |
| 2025-01-23 | 3.90 | 4.02 | 3.89 | 3.89 | 3.87 | qfq | 45,671,946 | 180,884,677 | 0.78% |
| 2025-01-22 | 3.90 | 3.96 | 3.85 | 3.86 | 3.84 | qfq | 37,840,452 | 147,002,637 | -1.03% |
| 2025-01-21 | 3.90 | 3.96 | 3.84 | 3.90 | 3.88 | qfq | 47,158,479 | 183,966,141 | 0.78% |
| 2025-01-20 | 3.97 | 4.00 | 3.81 | 3.87 | 3.85 | qfq | 63,438,434 | 247,162,556 | -2.27% |
| 2025-01-17 | 3.95 | 4.00 | 3.90 | 3.96 | 3.94 | qfq | 24,600,562 | 97,289,869 | -0.25% |
| 2025-01-16 | 3.97 | 4.06 | 3.94 | 3.97 | 3.95 | qfq | 28,715,005 | 114,723,237 | 0.51% |
| 2025-01-15 | 4.04 | 4.06 | 3.94 | 3.95 | 3.93 | qfq | 28,426,327 | 113,158,653 | -2.47% |
| 2025-01-14 | 3.90 | 4.05 | 3.89 | 4.05 | 4.03 | qfq | 35,720,169 | 142,499,221 | 3.85% |
| 2025-01-13 | 3.83 | 3.95 | 3.79 | 3.90 | 3.88 | qfq | 25,469,755 | 98,859,367 | 0.26% |
| 2025-01-10 | 3.95 | 4.00 | 3.89 | 3.89 | 3.87 | qfq | 32,052,759 | 126,515,231 | -1.02% |
| 2025-01-09 | 3.92 | 3.97 | 3.89 | 3.93 | 3.91 | qfq | 24,030,230 | 94,528,728 | -0.51% |
| 2025-01-08 | 4.01 | 4.01 | 3.82 | 3.95 | 3.93 | qfq | 35,531,850 | 138,892,400 | -1.25% |
| 2025-01-07 | 3.99 | 4.01 | 3.90 | 4.00 | 3.98 | qfq | 32,739,720 | 129,529,403 | -0.25% |
| 2025-01-06 | 3.97 | 4.06 | 3.93 | 4.01 | 3.99 | qfq | 29,023,184 | 115,910,059 | 1.01% |
| 2025-01-03 | 4.07 | 4.10 | 3.95 | 3.97 | 3.95 | qfq | 34,584,791 | 139,087,773 | -2.22% |
| 2025-01-02 | 4.20 | 4.21 | 4.01 | 4.06 | 4.04 | qfq | 42,485,869 | 174,493,449 | -3.33% |
| 2024-12-31 | 4.39 | 4.41 | 4.20 | 4.20 | 4.17 | qfq | 36,320,583 | 155,221,475 | -4.33% |
| 2024-12-30 | 4.43 | 4.43 | 4.35 | 4.39 | 4.36 | qfq | 23,994,552 | 105,198,457 | -0.90% |
| 2024-12-27 | 4.41 | 4.48 | 4.38 | 4.43 | 4.40 | qfq | 29,807,798 | 132,162,135 | 1.14% |
| 2024-12-26 | 4.26 | 4.42 | 4.25 | 4.38 | 4.35 | qfq | 29,314,776 | 127,828,937 | 2.58% |
| 2024-12-25 | 4.38 | 4.38 | 4.24 | 4.27 | 4.24 | qfq | 27,646,176 | 118,584,815 | -2.06% |
| 2024-12-24 | 4.27 | 4.37 | 4.27 | 4.36 | 4.33 | qfq | 27,300,021 | 118,355,411 | 1.40% |
| 2024-12-23 | 4.38 | 4.39 | 4.28 | 4.30 | 4.27 | qfq | 35,469,019 | 153,518,669 | -2.27% |
| 2024-12-20 | 4.46 | 4.46 | 4.38 | 4.40 | 4.37 | qfq | 28,880,151 | 127,435,296 | -1.12% |
| 2024-12-19 | 4.40 | 4.47 | 4.35 | 4.45 | 4.42 | qfq | 29,278,532 | 129,276,298 | 0.23% |
| 2024-12-18 | 4.42 | 4.48 | 4.40 | 4.44 | 4.41 | qfq | 28,259,950 | 125,728,399 | 1.37% |
| 2024-12-17 | 4.48 | 4.51 | 4.35 | 4.38 | 4.35 | qfq | 45,085,429 | 198,975,324 | -2.23% |
| 2024-12-16 | 4.49 | 4.53 | 4.46 | 4.48 | 4.45 | qfq | 33,092,659 | 148,663,409 | -0.22% |
| 2024-12-13 | 4.51 | 4.55 | 4.45 | 4.49 | 4.46 | qfq | 51,661,332 | 232,080,412 | -1.32% |
| 2024-12-12 | 4.64 | 4.65 | 4.53 | 4.55 | 4.52 | qfq | 55,281,598 | 252,592,747 | -2.15% |
| 2024-12-11 | 4.64 | 4.68 | 4.59 | 4.65 | 4.62 | qfq | 47,543,959 | 220,655,421 | 0.43% |
| 2024-12-10 | 4.80 | 4.80 | 4.61 | 4.63 | 4.60 | qfq | 82,580,028 | 387,956,655 | -0.43% |
| 2024-12-09 | 4.73 | 4.80 | 4.61 | 4.65 | 4.62 | qfq | 71,338,100 | 335,017,855 | -1.06% |
| 2024-12-06 | 4.61 | 4.75 | 4.60 | 4.70 | 4.67 | qfq | 84,900,844 | 397,665,766 | 1.95% |
| 2024-12-05 | 4.50 | 4.66 | 4.48 | 4.61 | 4.58 | qfq | 53,990,518 | 246,822,920 | 2.44% |
| 2024-12-04 | 4.47 | 4.64 | 4.43 | 4.50 | 4.47 | qfq | 63,274,350 | 287,220,812 | 0.67% |
| 2024-12-03 | 4.46 | 4.49 | 4.41 | 4.47 | 4.44 | qfq | 48,672,450 | 216,365,190 | 0.22% |
| 2024-12-02 | 4.35 | 4.53 | 4.31 | 4.46 | 4.43 | qfq | 65,019,007 | 289,580,494 | 2.53% |
| 2024-11-29 | 4.15 | 4.49 | 4.12 | 4.35 | 4.32 | qfq | 73,746,525 | 319,228,483 | 4.82% |
| 2024-11-28 | 4.17 | 4.20 | 4.13 | 4.15 | 4.13 | qfq | 24,781,797 | 103,167,325 | -0.48% |
| 2024-11-27 | 4.08 | 4.17 | 4.03 | 4.17 | 4.15 | qfq | 33,146,589 | 135,951,579 | 1.96% |
| 2024-11-26 | 4.13 | 4.16 | 4.07 | 4.09 | 4.07 | qfq | 23,260,000 | 95,629,638 | -1.21% |
| 2024-11-25 | 4.15 | 4.18 | 4.07 | 4.14 | 4.12 | qfq | 34,450,550 | 141,971,319 | -0.24% |
| 2024-11-22 | 4.36 | 4.37 | 4.12 | 4.15 | 4.13 | qfq | 50,539,268 | 214,669,891 | -4.60% |
| 2024-11-21 | 4.37 | 4.39 | 4.31 | 4.35 | 4.32 | qfq | 27,849,905 | 120,985,636 | -0.68% |
| 2024-11-20 | 4.35 | 4.40 | 4.34 | 4.38 | 4.35 | qfq | 35,801,505 | 156,405,413 | 0.23% |
| 2024-11-19 | 4.32 | 4.37 | 4.25 | 4.37 | 4.34 | qfq | 40,774,525 | 175,583,014 | 1.16% |
| 2024-11-18 | 4.35 | 4.50 | 4.28 | 4.32 | 4.29 | qfq | 57,974,350 | 253,916,917 | 0.00% |
| 2024-11-15 | 4.42 | 4.46 | 4.31 | 4.32 | 4.29 | qfq | 49,165,015 | 215,850,991 | -2.70% |
| 2024-11-14 | 4.60 | 4.61 | 4.42 | 4.44 | 4.41 | qfq | 55,261,397 | 247,995,711 | -3.69% |
| 2024-11-13 | 4.62 | 4.65 | 4.53 | 4.61 | 4.58 | qfq | 48,258,909 | 221,068,629 | 0.00% |
| 2024-11-12 | 4.77 | 4.78 | 4.55 | 4.61 | 4.58 | qfq | 71,562,200 | 332,990,163 | -2.95% |
| 2024-11-11 | 4.70 | 4.86 | 4.68 | 4.75 | 4.72 | qfq | 90,218,260 | 427,703,390 | 0.85% |
| 2024-11-08 | 4.99 | 4.99 | 4.68 | 4.71 | 4.68 | qfq | 183,255,914 | 874,891,664 | -2.89% |
| 2024-11-07 | 4.40 | 4.85 | 4.36 | 4.85 | 4.82 | qfq | 212,317,959 | 1,005,318,669 | 9.98% |
| 2024-11-06 | 4.42 | 4.47 | 4.35 | 4.41 | 4.38 | qfq | 56,347,722 | 248,626,129 | -0.45% |
| 2024-11-05 | 4.35 | 4.43 | 4.33 | 4.43 | 4.40 | qfq | 54,891,755 | 241,099,295 | 1.61% |
| 2024-11-04 | 4.26 | 4.41 | 4.26 | 4.36 | 4.33 | qfq | 46,078,511 | 200,326,585 | 1.63% |
| 2024-11-01 | 4.38 | 4.43 | 4.22 | 4.29 | 4.26 | qfq | 87,498,916 | 376,763,793 | -2.94% |
| 2024-10-31 | 4.12 | 4.57 | 4.10 | 4.42 | 4.39 | qfq | 135,165,300 | 589,171,380 | 6.51% |
| 2024-10-30 | 4.15 | 4.23 | 4.11 | 4.15 | 4.13 | qfq | 41,439,000 | 172,512,443 | 0.00% |
| 2024-10-29 | 4.26 | 4.28 | 4.13 | 4.15 | 4.13 | qfq | 45,999,597 | 192,748,663 | -1.89% |
| 2024-10-28 | 4.19 | 4.25 | 4.13 | 4.23 | 4.20 | qfq | 46,494,540 | 195,446,208 | 1.44% |
| 2024-10-25 | 4.06 | 4.22 | 4.05 | 4.17 | 4.15 | qfq | 53,771,927 | 221,656,427 | 2.46% |
| 2024-10-24 | 4.08 | 4.16 | 4.03 | 4.07 | 4.05 | qfq | 33,194,350 | 135,235,420 | -0.97% |
| 2024-10-23 | 4.06 | 4.19 | 4.05 | 4.11 | 4.09 | qfq | 56,307,634 | 232,030,128 | 1.48% |
| 2024-10-22 | 4.01 | 4.05 | 3.99 | 4.05 | 4.03 | qfq | 35,325,206 | 141,827,476 | 1.25% |
| 2024-10-21 | 4.06 | 4.08 | 3.98 | 4.00 | 3.98 | qfq | 41,177,146 | 165,403,120 | -0.74% |
| 2024-10-18 | 3.88 | 4.09 | 3.86 | 4.03 | 4.01 | qfq | 51,640,698 | 205,524,912 | 3.87% |
| 2024-10-17 | 3.99 | 4.02 | 3.87 | 3.88 | 3.86 | qfq | 41,590,089 | 164,045,631 | -2.51% |
| 2024-10-16 | 3.94 | 4.02 | 3.92 | 3.98 | 3.96 | qfq | 29,088,270 | 115,590,520 | -0.25% |
| 2024-10-15 | 4.12 | 4.15 | 3.98 | 3.99 | 3.97 | qfq | 51,519,490 | 209,047,801 | -2.92% |
| 2024-10-14 | 4.04 | 4.14 | 4.02 | 4.11 | 4.09 | qfq | 53,619,165 | 218,810,826 | 2.24% |
| 2024-10-11 | 4.13 | 4.18 | 3.99 | 4.02 | 4.00 | qfq | 77,954,878 | 318,315,851 | -4.96% |
| 2024-10-10 | 4.03 | 4.43 | 3.98 | 4.23 | 4.20 | qfq | 136,685,298 | 583,800,005 | 4.96% |
| 2024-10-09 | 4.36 | 4.36 | 4.01 | 4.03 | 4.01 | qfq | 82,731,963 | 343,024,265 | -8.41% |
| 2024-10-08 | 4.57 | 4.57 | 4.22 | 4.40 | 4.37 | qfq | 120,841,995 | 534,285,677 | 6.02% |
| 2024-09-30 | 3.97 | 4.17 | 3.91 | 4.15 | 4.13 | qfq | 93,465,015 | 379,908,261 | 8.92% |
| 2024-09-27 | 3.76 | 3.85 | 3.72 | 3.81 | 3.79 | qfq | 36,266,176 | 137,238,586 | 2.70% |
| 2024-09-26 | 3.57 | 3.71 | 3.55 | 3.71 | 3.69 | qfq | 37,534,182 | 136,610,368 | 4.21% |
| 2024-09-25 | 3.54 | 3.65 | 3.54 | 3.56 | 3.54 | qfq | 36,969,257 | 133,058,045 | 0.85% |
| 2024-09-24 | 3.39 | 3.53 | 3.38 | 3.53 | 3.51 | qfq | 33,298,150 | 115,283,036 | 4.75% |
| 2024-09-23 | 3.38 | 3.39 | 3.35 | 3.37 | 3.35 | qfq | 12,985,200 | 43,721,923 | -0.59% |
| 2024-09-20 | 3.47 | 3.47 | 3.36 | 3.39 | 3.37 | qfq | 18,122,700 | 61,564,842 | -1.74% |
| 2024-09-19 | 3.37 | 3.45 | 3.35 | 3.45 | 3.43 | qfq | 22,081,125 | 75,454,302 | 3.29% |
| 2024-09-18 | 3.36 | 3.36 | 3.28 | 3.34 | 3.32 | qfq | 14,095,588 | 46,769,915 | -0.30% |
| 2024-09-13 | 3.39 | 3.40 | 3.35 | 3.35 | 3.33 | qfq | 11,463,517 | 38,606,636 | -0.89% |
| 2024-09-12 | 3.36 | 3.44 | 3.36 | 3.38 | 3.36 | qfq | 14,628,002 | 49,719,252 | 0.60% |
| 2024-09-11 | 3.36 | 3.38 | 3.34 | 3.36 | 3.34 | qfq | 10,974,409 | 36,886,731 | -0.30% |
| 2024-09-10 | 3.34 | 3.38 | 3.29 | 3.37 | 3.35 | qfq | 18,767,173 | 62,772,930 | 0.90% |
| 2024-09-09 | 3.35 | 3.37 | 3.31 | 3.34 | 3.32 | qfq | 15,098,678 | 50,407,005 | -0.89% |
| 2024-09-06 | 3.41 | 3.42 | 3.35 | 3.37 | 3.35 | qfq | 16,180,151 | 54,703,990 | -0.88% |
| 2024-09-05 | 3.40 | 3.44 | 3.39 | 3.40 | 3.38 | qfq | 13,708,600 | 46,782,219 | -0.29% |
| 2024-09-04 | 3.43 | 3.46 | 3.40 | 3.41 | 3.39 | qfq | 13,947,500 | 47,750,932 | -1.16% |
| 2024-09-03 | 3.41 | 3.46 | 3.41 | 3.45 | 3.43 | qfq | 12,995,150 | 44,713,203 | 0.58% |
| 2024-09-02 | 3.52 | 3.53 | 3.42 | 3.43 | 3.41 | qfq | 21,944,450 | 76,023,644 | -2.83% |
| 2024-08-30 | 3.50 | 3.57 | 3.46 | 3.53 | 3.51 | qfq | 22,205,750 | 78,445,224 | 1.15% |
| 2024-08-29 | 3.45 | 3.50 | 3.42 | 3.49 | 3.47 | qfq | 14,029,900 | 48,691,457 | 0.87% |
| 2024-08-28 | 3.41 | 3.48 | 3.40 | 3.46 | 3.44 | qfq | 18,642,301 | 64,339,696 | 1.47% |
| 2024-08-27 | 3.47 | 3.48 | 3.40 | 3.41 | 3.39 | qfq | 16,182,050 | 55,485,512 | -2.01% |
| 2024-08-26 | 3.55 | 3.55 | 3.39 | 3.48 | 3.46 | qfq | 26,348,351 | 91,442,389 | -1.69% |
| 2024-08-23 | 3.52 | 3.58 | 3.48 | 3.54 | 3.52 | qfq | 22,672,845 | 79,736,401 | 0.57% |
| 2024-08-22 | 3.54 | 3.57 | 3.50 | 3.52 | 3.50 | qfq | 16,466,110 | 58,111,084 | -0.28% |
| 2024-08-21 | 3.57 | 3.58 | 3.52 | 3.53 | 3.51 | qfq | 12,549,700 | 44,461,483 | -1.12% |
| 2024-08-20 | 3.63 | 3.65 | 3.54 | 3.57 | 3.55 | qfq | 20,155,855 | 72,079,829 | -1.38% |
| 2024-08-19 | 3.58 | 3.66 | 3.57 | 3.62 | 3.60 | qfq | 18,834,000 | 68,402,674 | 1.12% |
| 2024-08-16 | 3.65 | 3.65 | 3.57 | 3.58 | 3.56 | qfq | 18,750,800 | 67,531,013 | -1.92% |
| 2024-08-15 | 3.58 | 3.67 | 3.56 | 3.65 | 3.63 | qfq | 20,077,986 | 72,943,179 | 1.67% |
| 2024-08-14 | 3.69 | 3.69 | 3.58 | 3.59 | 3.57 | qfq | 20,809,000 | 75,264,336 | -2.71% |
| 2024-08-13 | 3.63 | 3.70 | 3.61 | 3.69 | 3.67 | qfq | 20,664,462 | 75,654,733 | 1.93% |
| 2024-08-12 | 3.63 | 3.65 | 3.60 | 3.62 | 3.60 | qfq | 13,483,500 | 48,880,383 | -0.55% |
| 2024-08-09 | 3.68 | 3.71 | 3.63 | 3.64 | 3.62 | qfq | 15,713,700 | 57,630,577 | -0.82% |
| 2024-08-08 | 3.67 | 3.70 | 3.63 | 3.67 | 3.65 | qfq | 18,347,850 | 67,250,731 | -0.54% |
| 2024-08-07 | 3.72 | 3.76 | 3.67 | 3.69 | 3.67 | qfq | 18,330,482 | 67,988,010 | -0.81% |
| 2024-08-06 | 3.69 | 3.75 | 3.66 | 3.72 | 3.70 | qfq | 22,273,812 | 82,415,188 | 1.64% |
| 2024-08-05 | 3.71 | 3.78 | 3.65 | 3.66 | 3.64 | qfq | 25,176,021 | 93,630,124 | -2.14% |
| 2024-08-02 | 3.77 | 3.79 | 3.72 | 3.74 | 3.72 | qfq | 20,938,900 | 78,635,370 | -1.32% |
| 2024-08-01 | 3.80 | 3.85 | 3.76 | 3.79 | 3.77 | qfq | 24,022,991 | 91,189,737 | 0.00% |
| 2024-07-31 | 3.68 | 3.80 | 3.67 | 3.79 | 3.77 | qfq | 35,653,500 | 134,139,820 | 3.27% |
| 2024-07-30 | 3.67 | 3.68 | 3.58 | 3.67 | 3.65 | qfq | 24,684,050 | 89,777,886 | 0.00% |
| 2024-07-29 | 3.67 | 3.72 | 3.64 | 3.67 | 3.65 | qfq | 26,299,422 | 96,892,862 | 0.55% |
| 2024-07-26 | 3.54 | 3.65 | 3.53 | 3.65 | 3.63 | qfq | 26,090,751 | 94,268,912 | 3.40% |
| 2024-07-25 | 3.51 | 3.57 | 3.48 | 3.53 | 3.51 | qfq | 20,498,315 | 72,348,699 | 0.57% |
| 2024-07-24 | 3.55 | 3.59 | 3.51 | 3.51 | 3.49 | qfq | 25,753,497 | 91,265,431 | -1.13% |
| 2024-07-23 | 3.65 | 3.66 | 3.55 | 3.55 | 3.53 | qfq | 22,306,800 | 80,457,510 | -2.74% |
| 2024-07-22 | 3.65 | 3.68 | 3.61 | 3.65 | 3.63 | qfq | 22,199,850 | 80,926,228 | 0.27% |
| 2024-07-19 | 3.63 | 3.66 | 3.60 | 3.64 | 3.62 | qfq | 18,132,250 | 65,849,743 | -0.27% |
| 2024-07-18 | 3.56 | 3.65 | 3.52 | 3.65 | 3.63 | qfq | 28,290,864 | 101,685,038 | 2.24% |
| 2024-07-17 | 3.60 | 3.62 | 3.56 | 3.57 | 3.55 | qfq | 17,830,464 | 63,856,691 | -0.56% |
| 2024-07-16 | 3.63 | 3.64 | 3.56 | 3.59 | 3.57 | qfq | 17,593,100 | 63,166,943 | -1.10% |
| 2024-07-15 | 3.64 | 3.66 | 3.59 | 3.63 | 3.61 | qfq | 20,096,950 | 72,746,654 | -0.27% |
| 2024-07-12 | 3.72 | 3.72 | 3.62 | 3.64 | 3.62 | qfq | 25,444,034 | 93,142,633 | -1.89% |
| 2024-07-11 | 3.70 | 3.73 | 3.67 | 3.71 | 3.69 | qfq | 24,774,782 | 91,672,758 | 1.92% |
| 2024-07-10 | 3.67 | 3.69 | 3.62 | 3.64 | 3.62 | qfq | 19,222,379 | 70,195,568 | -0.82% |
| 2024-07-09 | 3.63 | 3.68 | 3.54 | 3.67 | 3.65 | qfq | 24,138,242 | 87,424,535 | 1.38% |
| 2024-07-08 | 3.70 | 3.74 | 3.61 | 3.62 | 3.60 | qfq | 18,861,715 | 68,699,208 | -2.43% |
| 2024-07-05 | 3.66 | 3.71 | 3.63 | 3.71 | 3.69 | qfq | 19,692,263 | 72,306,089 | 0.82% |
| 2024-07-04 | 3.74 | 3.79 | 3.67 | 3.68 | 3.66 | qfq | 21,645,750 | 80,293,551 | -1.87% |
| 2024-07-03 | 3.84 | 3.84 | 3.74 | 3.75 | 3.73 | qfq | 23,038,567 | 86,743,014 | -1.83% |
| 2024-07-02 | 3.89 | 3.95 | 3.78 | 3.82 | 3.80 | qfq | 39,531,170 | 151,627,490 | -1.55% |
| 2024-07-01 | 3.81 | 3.92 | 3.80 | 3.88 | 3.86 | qfq | 28,445,971 | 109,612,189 | 1.84% |
| 2024-06-28 | 3.77 | 3.86 | 3.74 | 3.81 | 3.79 | qfq | 28,035,650 | 107,049,754 | 1.60% |
| 2024-06-27 | 3.82 | 3.83 | 3.74 | 3.75 | 3.73 | qfq | 20,490,500 | 77,437,343 | -2.34% |
| 2024-06-26 | 3.79 | 3.84 | 3.72 | 3.84 | 3.82 | qfq | 31,144,177 | 117,656,346 | 1.59% |
| 2024-06-25 | 3.82 | 3.86 | 3.76 | 3.78 | 3.76 | qfq | 33,840,643 | 128,935,030 | -0.79% |
| 2024-06-24 | 3.91 | 3.94 | 3.78 | 3.81 | 3.79 | qfq | 33,704,410 | 129,265,602 | -2.56% |
| 2024-06-21 | 3.88 | 3.98 | 3.87 | 3.91 | 3.89 | qfq | 34,836,283 | 137,336,060 | 0.26% |
| 2024-06-20 | 3.96 | 3.99 | 3.89 | 3.90 | 3.88 | qfq | 18,168,983 | 71,265,817 | -1.76% |
| 2024-06-19 | 4.01 | 4.01 | 3.95 | 3.97 | 3.95 | qfq | 17,479,551 | 69,484,943 | -0.50% |
| 2024-06-18 | 3.92 | 4.01 | 3.88 | 3.99 | 3.97 | qfq | 26,842,400 | 106,246,764 | 1.79% |
| 2024-06-17 | 3.93 | 3.99 | 3.89 | 3.92 | 3.90 | qfq | 23,064,595 | 90,772,367 | -0.25% |
| 2024-06-14 | 3.91 | 3.95 | 3.89 | 3.93 | 3.91 | qfq | 20,882,201 | 81,998,819 | 0.26% |
| 2024-06-13 | 3.99 | 4.01 | 3.88 | 3.92 | 3.90 | qfq | 25,151,103 | 98,734,964 | -1.75% |
| 2024-06-12 | 3.98 | 4.02 | 3.96 | 3.99 | 3.97 | qfq | 20,020,381 | 80,058,379 | 0.50% |
| 2024-06-11 | 4.06 | 4.06 | 3.94 | 3.97 | 3.95 | qfq | 25,694,535 | 102,447,288 | -2.46% |
| 2024-06-07 | 4.03 | 4.07 | 4.02 | 4.07 | 4.05 | qfq | 20,903,550 | 84,588,101 | 1.50% |
| 2024-06-06 | 4.06 | 4.09 | 3.99 | 4.01 | 3.99 | qfq | 31,365,616 | 126,527,013 | -1.23% |
| 2024-06-05 | 4.11 | 4.15 | 4.06 | 4.06 | 4.04 | qfq | 22,149,200 | 91,034,518 | -1.22% |
| 2024-06-04 | 4.05 | 4.13 | 4.04 | 4.11 | 4.09 | qfq | 23,432,697 | 95,549,591 | 0.98% |
| 2024-06-03 | 4.14 | 4.14 | 4.03 | 4.07 | 4.05 | qfq | 31,540,450 | 128,543,510 | -0.97% |
| 2024-05-31 | 4.13 | 4.14 | 4.11 | 4.11 | 4.09 | qfq | 17,962,000 | 74,129,581 | -0.24% |
| 2024-05-30 | 4.08 | 4.15 | 4.07 | 4.12 | 4.10 | qfq | 19,865,302 | 81,860,112 | 0.73% |
| 2024-05-29 | 4.10 | 4.14 | 4.07 | 4.09 | 4.07 | qfq | 20,582,123 | 84,381,701 | -0.49% |
| 2024-05-28 | 4.16 | 4.19 | 4.10 | 4.11 | 4.09 | qfq | 25,849,152 | 107,142,546 | -0.96% |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.15 | 4.13 | qfq | 24,832,582 | 102,008,532 | 1.22% |
| 2024-05-24 | 4.08 | 4.15 | 4.08 | 4.10 | 4.08 | qfq | 22,685,680 | 93,345,947 | 0.24% |
| 2024-05-23 | 4.14 | 4.15 | 4.07 | 4.09 | 4.07 | qfq | 24,021,303 | 98,398,756 | -0.97% |
| 2024-05-22 | 4.17 | 4.21 | 4.12 | 4.13 | 4.11 | qfq | 25,585,000 | 106,199,348 | -0.96% |
| 2024-05-21 | 4.23 | 4.23 | 4.14 | 4.17 | 4.15 | qfq | 27,495,652 | 114,640,826 | -1.42% |
| 2024-05-20 | 4.27 | 4.32 | 4.21 | 4.23 | 4.20 | qfq | 37,555,806 | 159,828,865 | -0.47% |
| 2024-05-17 | 4.21 | 4.26 | 4.19 | 4.25 | 4.22 | qfq | 29,926,613 | 126,522,294 | 0.95% |
| 2024-05-16 | 4.33 | 4.36 | 4.21 | 4.21 | 4.18 | qfq | 42,838,436 | 182,934,900 | -2.77% |
| 2024-05-15 | 4.37 | 4.39 | 4.31 | 4.33 | 4.30 | qfq | 22,257,000 | 96,878,332 | -0.92% |
| 2024-05-14 | 4.44 | 4.48 | 4.36 | 4.37 | 4.34 | qfq | 31,304,656 | 137,606,557 | -1.80% |
| 2024-05-13 | 4.40 | 4.50 | 4.35 | 4.45 | 4.42 | qfq | 31,219,212 | 138,240,850 | 0.45% |
| 2024-05-10 | 4.53 | 4.53 | 4.41 | 4.43 | 4.40 | qfq | 35,784,450 | 158,723,595 | -1.77% |
| 2024-05-09 | 4.37 | 4.52 | 4.35 | 4.51 | 4.48 | qfq | 37,558,600 | 168,094,091 | 3.20% |
| 2024-05-08 | 4.46 | 4.46 | 4.36 | 4.37 | 4.34 | qfq | 30,268,350 | 132,958,569 | -2.24% |
| 2024-05-07 | 4.49 | 4.56 | 4.45 | 4.47 | 4.44 | qfq | 38,014,638 | 170,725,023 | -0.45% |
| 2024-05-06 | 4.36 | 4.50 | 4.35 | 4.49 | 4.46 | qfq | 51,770,017 | 229,927,269 | 3.70% |
| 2024-04-30 | 4.40 | 4.42 | 4.31 | 4.33 | 4.30 | qfq | 44,184,100 | 192,035,095 | -1.81% |
| 2024-04-29 | 4.42 | 4.47 | 4.35 | 4.41 | 4.38 | qfq | 58,719,750 | 259,206,033 | -0.23% |
| 2024-04-26 | 4.41 | 4.56 | 4.36 | 4.42 | 4.39 | qfq | 63,156,050 | 279,706,756 | 1.38% |
| 2024-04-25 | 4.41 | 4.43 | 4.32 | 4.36 | 4.33 | qfq | 34,867,685 | 152,434,508 | -1.36% |
| 2024-04-24 | 4.35 | 4.43 | 4.30 | 4.42 | 4.39 | qfq | 51,214,085 | 224,229,868 | 0.91% |
| 2024-04-23 | 4.71 | 4.71 | 4.36 | 4.38 | 4.33 | qfq | 96,829,940 | 434,748,392 | -7.20% |
| 2024-04-22 | 4.84 | 4.87 | 4.69 | 4.72 | 4.66 | qfq | 64,054,259 | 304,221,442 | -2.48% |
| 2024-04-19 | 4.80 | 5.00 | 4.78 | 4.84 | 4.78 | qfq | 71,255,924 | 347,416,895 | -0.41% |
| 2024-04-18 | 4.79 | 4.93 | 4.75 | 4.86 | 4.80 | qfq | 75,029,965 | 364,758,781 | 0.83% |
| 2024-04-17 | 4.78 | 4.84 | 4.70 | 4.82 | 4.76 | qfq | 73,070,734 | 349,384,761 | 1.69% |
| 2024-04-16 | 4.87 | 4.94 | 4.72 | 4.74 | 4.68 | qfq | 74,455,315 | 358,796,062 | -3.66% |
| 2024-04-15 | 4.91 | 5.06 | 4.71 | 4.92 | 4.86 | qfq | 99,677,168 | 488,073,177 | 0.41% |
| 2024-04-12 | 4.69 | 4.99 | 4.63 | 4.90 | 4.84 | qfq | 117,068,878 | 567,027,882 | 5.15% |
| 2024-04-11 | 4.43 | 4.72 | 4.38 | 4.66 | 4.60 | qfq | 81,861,631 | 376,281,720 | 4.48% |
| 2024-04-10 | 4.48 | 4.60 | 4.42 | 4.46 | 4.40 | qfq | 59,755,353 | 269,514,877 | 0.45% |
| 2024-04-09 | 4.45 | 4.47 | 4.37 | 4.44 | 4.38 | qfq | 35,106,359 | 155,052,334 | 0.00% |
| 2024-04-08 | 4.45 | 4.57 | 4.43 | 4.44 | 4.38 | qfq | 49,855,397 | 224,364,744 | -0.22% |
| 2024-04-03 | 4.44 | 4.49 | 4.37 | 4.45 | 4.39 | qfq | 38,979,291 | 172,646,496 | 0.45% |
| 2024-04-02 | 4.45 | 4.56 | 4.41 | 4.43 | 4.37 | qfq | 51,386,813 | 230,103,693 | -0.89% |
| 2024-04-01 | 4.25 | 4.55 | 4.25 | 4.47 | 4.41 | qfq | 67,377,237 | 297,298,558 | 5.18% |
| 2024-03-29 | 4.16 | 4.26 | 4.15 | 4.25 | 4.20 | qfq | 25,726,450 | 108,109,974 | 2.41% |
| 2024-03-28 | 4.10 | 4.20 | 4.10 | 4.15 | 4.10 | qfq | 24,130,954 | 100,212,455 | 0.97% |
| 2024-03-27 | 4.19 | 4.21 | 4.10 | 4.11 | 4.06 | qfq | 22,534,965 | 93,612,872 | -1.91% |
| 2024-03-26 | 4.17 | 4.22 | 4.14 | 4.19 | 4.14 | qfq | 23,409,506 | 97,797,869 | 0.00% |
| 2024-03-25 | 4.20 | 4.27 | 4.17 | 4.19 | 4.14 | qfq | 31,798,097 | 134,551,232 | -0.24% |
| 2024-03-22 | 4.27 | 4.27 | 4.17 | 4.20 | 4.15 | qfq | 29,882,896 | 125,737,491 | -1.41% |
| 2024-03-21 | 4.34 | 4.34 | 4.23 | 4.26 | 4.21 | qfq | 32,197,904 | 137,377,203 | -0.93% |
| 2024-03-20 | 4.27 | 4.33 | 4.27 | 4.30 | 4.25 | qfq | 25,385,782 | 109,244,660 | 0.47% |
| 2024-03-19 | 4.38 | 4.39 | 4.28 | 4.28 | 4.23 | qfq | 36,690,956 | 158,323,000 | -2.51% |
| 2024-03-18 | 4.34 | 4.45 | 4.33 | 4.39 | 4.34 | qfq | 61,425,175 | 270,092,915 | 1.39% |
| 2024-03-15 | 4.28 | 4.35 | 4.24 | 4.33 | 4.28 | qfq | 45,031,631 | 193,109,663 | 1.17% |
| 2024-03-14 | 4.25 | 4.40 | 4.24 | 4.28 | 4.23 | qfq | 51,568,470 | 223,072,390 | 0.71% |
| 2024-03-13 | 4.25 | 4.27 | 4.19 | 4.25 | 4.20 | qfq | 30,938,250 | 131,213,153 | 0.24% |
| 2024-03-12 | 4.35 | 4.36 | 4.21 | 4.24 | 4.19 | qfq | 37,770,450 | 160,832,477 | -1.85% |
| 2024-03-11 | 4.29 | 4.35 | 4.24 | 4.32 | 4.27 | qfq | 37,464,400 | 160,989,526 | 0.47% |
| 2024-03-08 | 4.26 | 4.32 | 4.23 | 4.30 | 4.25 | qfq | 30,402,800 | 130,187,909 | 0.70% |
| 2024-03-07 | 4.29 | 4.38 | 4.26 | 4.27 | 4.22 | qfq | 40,676,150 | 175,841,319 | -0.70% |
| 2024-03-06 | 4.29 | 4.34 | 4.24 | 4.30 | 4.25 | qfq | 35,504,427 | 152,230,845 | 0.23% |
| 2024-03-05 | 4.24 | 4.30 | 4.21 | 4.29 | 4.24 | qfq | 41,147,174 | 175,332,996 | 1.18% |
| 2024-03-04 | 4.29 | 4.32 | 4.22 | 4.24 | 4.19 | qfq | 46,226,650 | 196,932,555 | -1.17% |
| 2024-03-01 | 4.27 | 4.34 | 4.24 | 4.29 | 4.24 | qfq | 52,426,889 | 224,641,959 | 0.70% |
| 2024-02-29 | 4.14 | 4.26 | 4.14 | 4.26 | 4.21 | qfq | 53,352,799 | 224,045,448 | 3.15% |
| 2024-02-28 | 4.23 | 4.26 | 4.10 | 4.13 | 4.08 | qfq | 73,002,482 | 305,834,122 | -1.90% |
| 2024-02-27 | 4.14 | 4.35 | 4.10 | 4.21 | 4.16 | qfq | 75,423,617 | 317,246,052 | 0.72% |
| 2024-02-26 | 4.08 | 4.26 | 4.08 | 4.18 | 4.13 | qfq | 87,698,597 | 366,190,965 | 5.03% |
| 2024-02-23 | 3.97 | 3.98 | 3.91 | 3.98 | 3.93 | qfq | 31,529,316 | 124,361,112 | 0.51% |
| 2024-02-22 | 3.94 | 3.97 | 3.90 | 3.96 | 3.91 | qfq | 27,808,776 | 109,589,218 | 0.51% |
| 2024-02-21 | 3.93 | 4.02 | 3.90 | 3.94 | 3.89 | qfq | 40,931,450 | 162,211,647 | 0.00% |
| 2024-02-20 | 3.93 | 3.97 | 3.89 | 3.94 | 3.89 | qfq | 24,204,137 | 95,196,185 | -0.25% |
| 2024-02-19 | 3.97 | 3.99 | 3.91 | 3.95 | 3.90 | qfq | 40,022,869 | 157,775,177 | 0.51% |
| 2024-02-08 | 3.89 | 4.04 | 3.87 | 3.93 | 3.88 | qfq | 62,792,746 | 248,744,648 | 1.29% |
| 2024-02-07 | 3.78 | 3.88 | 3.72 | 3.88 | 3.83 | qfq | 67,285,115 | 258,266,668 | 4.02% |
| 2024-02-06 | 3.42 | 3.75 | 3.33 | 3.73 | 3.68 | qfq | 52,835,419 | 187,506,084 | 7.18% |
| 2024-02-05 | 3.48 | 3.57 | 3.25 | 3.48 | 3.44 | qfq | 55,808,930 | 191,473,347 | -1.42% |
| 2024-02-02 | 3.62 | 3.70 | 3.42 | 3.53 | 3.49 | qfq | 36,605,250 | 130,786,847 | -1.94% |
| 2024-02-01 | 3.63 | 3.73 | 3.58 | 3.60 | 3.56 | qfq | 41,896,150 | 152,668,748 | -2.44% |
| 2024-01-31 | 3.81 | 3.88 | 3.69 | 3.69 | 3.64 | qfq | 50,358,200 | 189,906,221 | -0.27% |
| 2024-01-30 | 3.73 | 3.81 | 3.68 | 3.70 | 3.65 | qfq | 27,148,577 | 101,824,689 | -1.60% |
| 2024-01-29 | 3.86 | 3.89 | 3.74 | 3.76 | 3.71 | qfq | 34,762,709 | 132,336,448 | -1.05% |
| 2024-01-26 | 3.80 | 3.84 | 3.76 | 3.80 | 3.75 | qfq | 32,129,763 | 121,761,933 | 0.80% |
| 2024-01-25 | 3.55 | 3.77 | 3.53 | 3.77 | 3.72 | qfq | 36,701,062 | 134,813,312 | 6.50% |
| 2024-01-24 | 3.41 | 3.56 | 3.35 | 3.54 | 3.50 | qfq | 28,207,345 | 97,182,627 | 4.73% |
| 2024-01-23 | 3.39 | 3.41 | 3.29 | 3.38 | 3.34 | qfq | 24,402,400 | 82,032,501 | -0.59% |
| 2024-01-22 | 3.56 | 3.59 | 3.37 | 3.40 | 3.36 | qfq | 24,190,079 | 84,151,127 | -4.76% |
| 2024-01-19 | 3.62 | 3.64 | 3.57 | 3.57 | 3.53 | qfq | 15,450,009 | 55,671,524 | -1.11% |
| 2024-01-18 | 3.74 | 3.75 | 3.49 | 3.61 | 3.57 | qfq | 29,390,876 | 105,470,161 | -3.48% |
| 2024-01-17 | 3.81 | 3.81 | 3.73 | 3.74 | 3.69 | qfq | 13,579,513 | 51,248,658 | -1.84% |
| 2024-01-16 | 3.82 | 3.85 | 3.76 | 3.81 | 3.76 | qfq | 14,396,700 | 54,795,504 | -0.26% |
| 2024-01-15 | 3.84 | 3.86 | 3.79 | 3.82 | 3.77 | qfq | 13,480,413 | 51,614,055 | -0.26% |
| 2024-01-12 | 3.83 | 3.86 | 3.81 | 3.83 | 3.78 | qfq | 12,351,700 | 47,387,167 | -0.26% |
| 2024-01-11 | 3.77 | 3.85 | 3.77 | 3.84 | 3.79 | qfq | 13,761,859 | 52,504,763 | 1.32% |
| 2024-01-10 | 3.80 | 3.85 | 3.75 | 3.79 | 3.74 | qfq | 13,023,396 | 49,505,666 | -0.52% |
| 2024-01-09 | 3.77 | 3.83 | 3.77 | 3.81 | 3.76 | qfq | 13,668,000 | 51,998,125 | 1.33% |
| 2024-01-08 | 3.84 | 3.84 | 3.75 | 3.76 | 3.71 | qfq | 13,753,100 | 52,063,179 | -2.08% |
| 2024-01-05 | 3.88 | 3.90 | 3.82 | 3.84 | 3.79 | qfq | 13,301,350 | 51,320,765 | -1.03% |
| 2024-01-04 | 3.90 | 3.90 | 3.85 | 3.88 | 3.83 | qfq | 11,484,450 | 44,490,853 | -0.77% |
| 2024-01-03 | 3.89 | 3.92 | 3.87 | 3.91 | 3.86 | qfq | 16,581,700 | 64,578,864 | 0.51% |
| 2024-01-02 | 3.87 | 3.92 | 3.86 | 3.89 | 3.84 | qfq | 18,456,601 | 71,834,784 | 0.78% |
| 2023-12-29 | 3.80 | 3.88 | 3.79 | 3.86 | 3.81 | qfq | 14,636,639 | 56,286,740 | 1.31% |
| 2023-12-28 | 3.74 | 3.83 | 3.72 | 3.81 | 3.76 | qfq | 13,097,320 | 49,654,633 | 1.87% |
| 2023-12-27 | 3.73 | 3.76 | 3.71 | 3.74 | 3.69 | qfq | 10,818,550 | 40,394,904 | 0.00% |
| 2023-12-26 | 3.79 | 3.80 | 3.72 | 3.74 | 3.69 | qfq | 10,825,902 | 40,608,814 | -1.84% |
| 2023-12-25 | 3.78 | 3.82 | 3.77 | 3.81 | 3.76 | qfq | 10,909,200 | 41,397,167 | 0.79% |
| 2023-12-22 | 3.78 | 3.81 | 3.76 | 3.78 | 3.73 | qfq | 12,480,998 | 47,190,623 | 0.00% |
| 2023-12-21 | 3.77 | 3.81 | 3.70 | 3.78 | 3.73 | qfq | 12,358,240 | 46,439,737 | 0.00% |
| 2023-12-20 | 3.78 | 3.84 | 3.77 | 3.78 | 3.73 | qfq | 10,879,100 | 41,351,787 | -0.26% |
| 2023-12-19 | 3.79 | 3.81 | 3.77 | 3.79 | 3.74 | qfq | 9,736,850 | 36,835,537 | 0.00% |
| 2023-12-18 | 3.86 | 3.87 | 3.77 | 3.79 | 3.74 | qfq | 15,425,900 | 58,802,645 | -1.81% |
| 2023-12-15 | 3.87 | 3.89 | 3.84 | 3.86 | 3.81 | qfq | 14,744,457 | 56,961,740 | -0.52% |
| 2023-12-14 | 3.88 | 3.90 | 3.87 | 3.88 | 3.83 | qfq | 11,475,942 | 44,582,550 | 0.26% |
| 2023-12-13 | 3.89 | 3.91 | 3.86 | 3.87 | 3.82 | qfq | 11,780,800 | 45,745,807 | -0.51% |
| 2023-12-12 | 3.87 | 3.90 | 3.84 | 3.89 | 3.84 | qfq | 14,034,618 | 54,495,497 | 0.52% |
| 2023-12-11 | 3.77 | 3.89 | 3.73 | 3.87 | 3.82 | qfq | 22,930,765 | 87,755,914 | 2.38% |
| 2023-12-08 | 3.81 | 3.89 | 3.77 | 3.78 | 3.73 | qfq | 16,081,070 | 61,340,505 | -0.79% |
| 2023-12-07 | 3.81 | 3.83 | 3.78 | 3.81 | 3.76 | qfq | 13,417,474 | 50,975,306 | 0.26% |
| 2023-12-06 | 3.80 | 3.82 | 3.78 | 3.80 | 3.75 | qfq | 14,330,250 | 54,443,770 | -0.78% |
| 2023-12-05 | 3.87 | 3.88 | 3.82 | 3.83 | 3.78 | qfq | 16,054,900 | 61,765,166 | -1.54% |
| 2023-12-04 | 3.84 | 3.94 | 3.83 | 3.89 | 3.84 | qfq | 19,467,418 | 75,670,631 | 1.30% |
| 2023-12-01 | 3.82 | 3.85 | 3.78 | 3.84 | 3.79 | qfq | 13,819,100 | 52,739,029 | 0.79% |
| 2023-11-30 | 3.81 | 3.82 | 3.77 | 3.81 | 3.76 | qfq | 11,812,500 | 44,890,041 | 0.26% |
| 2023-11-29 | 3.83 | 3.85 | 3.79 | 3.80 | 3.75 | qfq | 12,802,850 | 48,938,310 | -0.78% |
| 2023-11-28 | 3.80 | 3.84 | 3.79 | 3.83 | 3.78 | qfq | 9,470,550 | 36,207,470 | 0.26% |
| 2023-11-27 | 3.79 | 3.83 | 3.77 | 3.82 | 3.77 | qfq | 14,388,400 | 54,644,701 | 0.79% |
| 2023-11-24 | 3.82 | 3.84 | 3.79 | 3.79 | 3.74 | qfq | 15,082,506 | 57,475,200 | -1.04% |
| 2023-11-23 | 3.80 | 3.83 | 3.79 | 3.83 | 3.78 | qfq | 11,470,050 | 43,653,508 | 0.79% |
| 2023-11-22 | 3.82 | 3.85 | 3.80 | 3.80 | 3.75 | qfq | 12,021,200 | 45,937,306 | -1.30% |
| 2023-11-21 | 3.87 | 3.89 | 3.84 | 3.85 | 3.80 | qfq | 13,968,900 | 53,991,423 | -0.26% |
| 2023-11-20 | 3.85 | 3.88 | 3.82 | 3.86 | 3.81 | qfq | 15,875,750 | 61,192,504 | 0.26% |
| 2023-11-17 | 3.80 | 3.85 | 3.79 | 3.85 | 3.80 | qfq | 15,695,750 | 60,140,511 | 1.05% |
| 2023-11-16 | 3.85 | 3.86 | 3.81 | 3.81 | 3.76 | qfq | 11,550,900 | 44,181,951 | -1.04% |
| 2023-11-15 | 3.85 | 3.87 | 3.83 | 3.85 | 3.80 | qfq | 13,532,050 | 52,042,541 | 0.26% |
| 2023-11-14 | 3.85 | 3.87 | 3.82 | 3.84 | 3.79 | qfq | 15,841,150 | 60,876,490 | -0.52% |
| 2023-11-13 | 3.79 | 3.88 | 3.78 | 3.86 | 3.81 | qfq | 25,883,765 | 99,305,086 | 2.39% |
| 2023-11-10 | 3.77 | 3.79 | 3.75 | 3.77 | 3.72 | qfq | 13,286,248 | 50,072,900 | -0.26% |
| 2023-11-09 | 3.81 | 3.82 | 3.77 | 3.78 | 3.73 | qfq | 16,504,251 | 62,494,091 | -0.53% |
| 2023-11-08 | 3.82 | 3.84 | 3.77 | 3.80 | 3.75 | qfq | 22,632,700 | 86,222,740 | -0.26% |
| 2023-11-07 | 3.80 | 3.83 | 3.79 | 3.81 | 3.76 | qfq | 20,696,750 | 78,767,331 | 0.53% |
| 2023-11-06 | 3.75 | 3.80 | 3.75 | 3.79 | 3.74 | qfq | 23,346,250 | 88,188,355 | 2.16% |
| 2023-11-03 | 3.68 | 3.73 | 3.67 | 3.71 | 3.66 | qfq | 16,367,300 | 60,664,187 | 1.37% |
| 2023-11-02 | 3.72 | 3.76 | 3.65 | 3.66 | 3.61 | qfq | 17,895,196 | 66,157,807 | -1.35% |
| 2023-11-01 | 3.66 | 3.73 | 3.66 | 3.71 | 3.66 | qfq | 15,657,152 | 57,971,664 | 1.37% |
| 2023-10-31 | 3.68 | 3.69 | 3.64 | 3.66 | 3.61 | qfq | 13,676,059 | 50,033,451 | -0.81% |
| 2023-10-30 | 3.69 | 3.71 | 3.66 | 3.69 | 3.64 | qfq | 15,615,228 | 57,529,949 | 0.54% |
| 2023-10-27 | 3.65 | 3.71 | 3.63 | 3.67 | 3.62 | qfq | 20,181,620 | 74,360,064 | 1.10% |
| 2023-10-26 | 3.56 | 3.64 | 3.54 | 3.63 | 3.58 | qfq | 12,210,966 | 43,958,805 | 1.40% |
| 2023-10-25 | 3.55 | 3.60 | 3.53 | 3.58 | 3.54 | qfq | 14,663,527 | 52,450,105 | 2.29% |
| 2023-10-24 | 3.45 | 3.52 | 3.41 | 3.50 | 3.46 | qfq | 17,076,374 | 59,301,974 | 2.04% |
| 2023-10-23 | 3.51 | 3.52 | 3.41 | 3.43 | 3.39 | qfq | 17,010,100 | 58,978,320 | -2.56% |
| 2023-10-20 | 3.52 | 3.58 | 3.51 | 3.52 | 3.48 | qfq | 12,745,097 | 45,177,592 | -0.28% |
| 2023-10-19 | 3.56 | 3.60 | 3.53 | 3.53 | 3.49 | qfq | 13,866,517 | 49,492,382 | -1.40% |
| 2023-10-18 | 3.64 | 3.67 | 3.56 | 3.58 | 3.54 | qfq | 14,528,497 | 52,527,477 | -2.19% |
| 2023-10-17 | 3.65 | 3.66 | 3.62 | 3.66 | 3.61 | qfq | 12,706,949 | 46,306,010 | 0.55% |
| 2023-10-16 | 3.67 | 3.68 | 3.62 | 3.64 | 3.59 | qfq | 11,233,192 | 40,898,736 | -0.82% |
| 2023-10-13 | 3.69 | 3.70 | 3.65 | 3.67 | 3.62 | qfq | 11,789,936 | 43,300,403 | -0.81% |
| 2023-10-12 | 3.69 | 3.71 | 3.67 | 3.70 | 3.65 | qfq | 10,728,192 | 39,650,608 | 0.82% |
| 2023-10-11 | 3.70 | 3.72 | 3.66 | 3.67 | 3.62 | qfq | 19,124,790 | 70,404,507 | -1.08% |
| 2023-10-10 | 3.75 | 3.80 | 3.69 | 3.71 | 3.66 | qfq | 18,755,925 | 69,856,434 | -0.80% |
| 2023-10-09 | 3.78 | 3.78 | 3.73 | 3.74 | 3.69 | qfq | 10,852,899 | 40,685,650 | -0.80% |
| 2023-09-28 | 3.76 | 3.78 | 3.74 | 3.77 | 3.72 | qfq | 13,208,264 | 49,690,057 | 1.07% |
| 2023-09-27 | 3.73 | 3.80 | 3.71 | 3.73 | 3.68 | qfq | 20,640,197 | 77,702,370 | 0.00% |
| 2023-09-26 | 3.73 | 3.74 | 3.71 | 3.73 | 3.68 | qfq | 12,101,213 | 45,079,925 | -0.27% |
| 2023-09-25 | 3.76 | 3.78 | 3.72 | 3.74 | 3.69 | qfq | 12,719,150 | 47,580,617 | -0.53% |
| 2023-09-22 | 3.67 | 3.77 | 3.66 | 3.76 | 3.71 | qfq | 18,698,289 | 69,666,239 | 2.45% |
| 2023-09-21 | 3.69 | 3.71 | 3.66 | 3.67 | 3.62 | qfq | 13,276,648 | 48,916,041 | -0.81% |
| 2023-09-20 | 3.74 | 3.74 | 3.70 | 3.70 | 3.65 | qfq | 12,872,853 | 47,832,653 | -1.33% |
| 2023-09-19 | 3.74 | 3.77 | 3.72 | 3.75 | 3.70 | qfq | 16,203,200 | 60,784,224 | 0.00% |
| 2023-09-18 | 3.78 | 3.79 | 3.72 | 3.75 | 3.70 | qfq | 24,724,322 | 92,567,084 | -1.57% |
| 2023-09-15 | 3.78 | 3.81 | 3.75 | 3.81 | 3.76 | qfq | 16,662,730 | 63,103,831 | 0.79% |
| 2023-09-14 | 3.78 | 3.81 | 3.76 | 3.78 | 3.73 | qfq | 8,449,234 | 31,918,261 | -0.53% |
| 2023-09-13 | 3.84 | 3.85 | 3.77 | 3.80 | 3.75 | qfq | 15,290,000 | 58,124,140 | -1.30% |
| 2023-09-12 | 3.85 | 3.86 | 3.83 | 3.85 | 3.80 | qfq | 9,285,450 | 35,725,868 | 0.52% |
| 2023-09-11 | 3.82 | 3.85 | 3.80 | 3.83 | 3.78 | qfq | 14,544,063 | 55,677,575 | 0.79% |
| 2023-09-08 | 3.80 | 3.83 | 3.76 | 3.80 | 3.75 | qfq | 14,545,946 | 55,250,279 | 0.00% |
| 2023-09-07 | 3.89 | 3.89 | 3.80 | 3.80 | 3.75 | qfq | 13,359,990 | 51,267,650 | -2.31% |
| 2023-09-06 | 3.88 | 3.91 | 3.85 | 3.89 | 3.84 | qfq | 10,872,150 | 42,143,739 | 0.26% |
| 2023-09-05 | 3.90 | 3.91 | 3.87 | 3.88 | 3.83 | qfq | 9,512,331 | 36,941,783 | -1.02% |
| 2023-09-04 | 3.84 | 3.92 | 3.83 | 3.92 | 3.87 | qfq | 14,110,804 | 54,855,751 | 2.08% |
| 2023-09-01 | 3.82 | 3.86 | 3.81 | 3.84 | 3.79 | qfq | 11,366,990 | 43,635,916 | 0.79% |
| 2023-08-31 | 3.83 | 3.88 | 3.80 | 3.81 | 3.76 | qfq | 14,401,656 | 55,098,305 | -0.78% |
| 2023-08-30 | 3.90 | 3.92 | 3.84 | 3.84 | 3.79 | qfq | 18,565,866 | 71,781,573 | -1.54% |
| 2023-08-29 | 3.88 | 3.92 | 3.85 | 3.90 | 3.85 | qfq | 19,995,450 | 77,875,218 | 0.26% |
| 2023-08-28 | 3.95 | 3.98 | 3.87 | 3.89 | 3.84 | qfq | 35,890,024 | 140,963,350 | 3.73% |
| 2023-08-25 | 3.77 | 3.83 | 3.73 | 3.75 | 3.70 | qfq | 14,681,331 | 55,420,009 | -1.06% |
| 2023-08-24 | 3.83 | 3.85 | 3.79 | 3.79 | 3.74 | qfq | 15,569,900 | 59,347,585 | -1.04% |
| 2023-08-23 | 3.90 | 3.90 | 3.82 | 3.83 | 3.78 | qfq | 13,811,758 | 53,155,947 | -1.79% |
| 2023-08-22 | 3.89 | 3.93 | 3.83 | 3.90 | 3.85 | qfq | 19,230,305 | 74,728,382 | 0.26% |
| 2023-08-21 | 3.89 | 3.99 | 3.87 | 3.89 | 3.84 | qfq | 20,750,550 | 81,393,751 | 0.26% |
| 2023-08-18 | 3.92 | 3.96 | 3.88 | 3.88 | 3.83 | qfq | 12,939,758 | 50,798,666 | -1.02% |
| 2023-08-17 | 3.88 | 3.93 | 3.82 | 3.92 | 3.87 | qfq | 13,992,038 | 54,378,454 | 1.03% |
| 2023-08-16 | 3.94 | 3.95 | 3.86 | 3.88 | 3.83 | qfq | 22,563,300 | 87,916,284 | -1.77% |
| 2023-08-15 | 4.00 | 4.02 | 3.93 | 3.95 | 3.90 | qfq | 13,238,104 | 52,589,474 | -1.25% |
| 2023-08-14 | 3.98 | 4.01 | 3.93 | 4.00 | 3.94 | qfq | 20,701,100 | 82,002,822 | 0.00% |
| 2023-08-11 | 4.09 | 4.09 | 4.00 | 4.00 | 3.94 | qfq | 15,438,900 | 62,274,592 | -1.96% |
| 2023-08-10 | 4.06 | 4.11 | 4.05 | 4.08 | 4.02 | qfq | 13,870,505 | 56,644,636 | 0.25% |
| 2023-08-09 | 4.11 | 4.11 | 4.06 | 4.07 | 4.01 | qfq | 15,290,015 | 62,356,078 | -0.97% |
| 2023-08-08 | 4.15 | 4.15 | 4.08 | 4.11 | 4.05 | qfq | 12,040,917 | 49,493,311 | -0.48% |
| 2023-08-07 | 4.16 | 4.18 | 4.12 | 4.13 | 4.07 | qfq | 15,334,993 | 63,530,510 | -0.48% |
| 2023-08-04 | 4.17 | 4.20 | 4.14 | 4.15 | 4.09 | qfq | 20,267,884 | 84,387,222 | -0.24% |
| 2023-08-03 | 4.13 | 4.17 | 4.09 | 4.16 | 4.10 | qfq | 19,172,574 | 79,271,854 | 0.73% |
| 2023-08-02 | 4.11 | 4.18 | 4.11 | 4.13 | 4.07 | qfq | 21,426,994 | 88,797,279 | 0.00% |
| 2023-08-01 | 4.14 | 4.15 | 4.11 | 4.13 | 4.07 | qfq | 16,712,217 | 69,008,308 | -0.24% |
| 2023-07-31 | 4.12 | 4.16 | 4.11 | 4.14 | 4.08 | qfq | 25,635,534 | 105,941,519 | 0.73% |
| 2023-07-28 | 4.01 | 4.13 | 3.99 | 4.11 | 4.05 | qfq | 31,226,723 | 127,357,472 | 1.73% |
| 2023-07-27 | 4.05 | 4.11 | 4.03 | 4.04 | 3.98 | qfq | 15,975,838 | 65,033,412 | -0.25% |
| 2023-07-26 | 4.07 | 4.09 | 4.03 | 4.05 | 3.99 | qfq | 12,879,038 | 52,119,905 | -0.49% |
| 2023-07-25 | 4.02 | 4.08 | 4.01 | 4.07 | 4.01 | qfq | 15,735,800 | 63,707,828 | 2.01% |
| 2023-07-24 | 3.95 | 4.04 | 3.93 | 3.99 | 3.93 | qfq | 13,523,309 | 54,078,068 | 0.76% |
| 2023-07-21 | 3.98 | 4.00 | 3.95 | 3.96 | 3.90 | qfq | 14,558,404 | 57,865,261 | -0.75% |
| 2023-07-20 | 4.04 | 4.05 | 3.99 | 3.99 | 3.93 | qfq | 16,851,400 | 67,769,622 | -1.48% |
| 2023-07-19 | 4.07 | 4.08 | 4.01 | 4.05 | 3.99 | qfq | 14,552,900 | 58,769,963 | -0.49% |
| 2023-07-18 | 4.06 | 4.10 | 4.01 | 4.07 | 4.01 | qfq | 17,093,078 | 69,389,756 | 0.25% |
| 2023-07-17 | 4.02 | 4.08 | 3.98 | 4.06 | 4.00 | qfq | 20,902,043 | 84,249,497 | 0.25% |