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
滨化股份601678.SH
最近收盘价5.192026-07-17
最近交易日2026-07-17
成交量（股）150,962,445
成交额（元）785,098,652
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-20 | 2025-01-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.05 | — | — | — | 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 | 5.05 | 5.34 | 5.05 | 5.19 | 5.19 | qfq | 150,962,445 | 785,098,652 | 2.37% |
| 2026-07-16 | 5.08 | 5.17 | 5.01 | 5.07 | 5.07 | qfq | 88,909,442 | 451,868,527 | -0.59% |
| 2026-07-15 | 5.18 | 5.22 | 5.07 | 5.10 | 5.10 | qfq | 88,497,811 | 454,461,949 | -1.54% |
| 2026-07-14 | 5.08 | 5.18 | 5.01 | 5.18 | 5.18 | qfq | 94,724,034 | 484,987,563 | 1.57% |
| 2026-07-13 | 5.44 | 5.50 | 5.08 | 5.10 | 5.10 | qfq | 137,676,679 | 720,391,079 | -6.25% |
| 2026-07-10 | 5.56 | 5.73 | 5.42 | 5.44 | 5.44 | qfq | 167,810,701 | 933,477,254 | -5.23% |
| 2026-07-09 | 5.74 | 5.87 | 5.50 | 5.74 | 5.74 | qfq | 149,929,533 | 850,060,791 | 0.00% |
| 2026-07-08 | 5.94 | 6.07 | 5.71 | 5.74 | 5.74 | qfq | 154,195,291 | 902,712,321 | -3.37% |
| 2026-07-07 | 6.24 | 6.39 | 5.92 | 5.94 | 5.94 | qfq | 204,985,116 | 1,250,203,749 | -4.81% |
| 2026-07-06 | 6.66 | 6.79 | 6.24 | 6.24 | 6.24 | qfq | 282,769,521 | 1,816,788,729 | -9.96% |
| 2026-07-03 | 7.75 | 7.84 | 6.93 | 6.93 | 6.93 | qfq | 426,960,669 | 3,052,366,108 | -10.00% |
| 2026-07-02 | 6.81 | 7.70 | 6.76 | 7.70 | 7.70 | qfq | 233,055,322 | 1,712,148,041 | 10.00% |
| 2026-07-01 | 6.49 | 7.25 | 6.45 | 7.00 | 7.00 | qfq | 360,758,921 | 2,499,534,521 | 6.22% |
| 2026-06-30 | 6.42 | 6.71 | 6.19 | 6.59 | 6.59 | qfq | 250,198,289 | 1,632,329,774 | 1.85% |
| 2026-06-29 | 6.45 | 6.58 | 6.11 | 6.47 | 6.47 | qfq | 229,337,221 | 1,457,567,537 | 4.19% |
| 2026-06-26 | 6.40 | 6.48 | 6.13 | 6.21 | 6.21 | qfq | 152,236,465 | 955,742,502 | -4.61% |
| 2026-06-25 | 6.09 | 6.63 | 6.07 | 6.51 | 6.51 | qfq | 228,301,208 | 1,466,680,070 | 6.03% |
| 2026-06-24 | 6.15 | 6.25 | 6.02 | 6.14 | 6.14 | qfq | 132,645,635 | 811,182,779 | -0.16% |
| 2026-06-23 | 6.21 | 6.35 | 6.14 | 6.15 | 6.15 | qfq | 163,488,204 | 1,018,724,514 | -3.61% |
| 2026-06-22 | 5.88 | 6.45 | 5.81 | 6.38 | 6.38 | qfq | 308,171,462 | 1,933,626,493 | 8.87% |
| 2026-06-18 | 6.12 | 6.18 | 5.85 | 5.86 | 5.86 | qfq | 180,646,679 | 1,077,145,177 | -4.40% |
| 2026-06-17 | 6.06 | 6.22 | 6.03 | 6.13 | 6.13 | qfq | 161,913,779 | 990,560,272 | -0.65% |
| 2026-06-16 | 5.95 | 6.30 | 5.93 | 6.17 | 6.17 | qfq | 192,114,809 | 1,175,401,938 | 2.66% |
| 2026-06-15 | 6.02 | 6.08 | 5.80 | 6.01 | 6.01 | qfq | 206,930,083 | 1,233,724,895 | 2.39% |
| 2026-06-12 | 5.73 | 5.93 | 5.73 | 5.87 | 5.87 | qfq | 206,310,270 | 1,202,730,986 | -1.34% |
| 2026-06-11 | 5.81 | 6.00 | 5.63 | 5.95 | 5.95 | qfq | 301,387,245 | 1,750,620,982 | 5.31% |
| 2026-06-10 | 5.08 | 5.65 | 5.05 | 5.65 | 5.65 | qfq | 120,860,095 | 663,702,820 | 9.92% |
| 2026-06-09 | 5.26 | 5.31 | 5.02 | 5.14 | 5.14 | qfq | 78,345,496 | 400,629,147 | -1.34% |
| 2026-06-08 | 5.21 | 5.43 | 5.15 | 5.21 | 5.21 | qfq | 74,975,131 | 395,922,384 | -2.98% |
| 2026-06-05 | 5.33 | 5.48 | 5.12 | 5.37 | 5.37 | qfq | 101,904,965 | 541,697,671 | 0.75% |
| 2026-06-04 | 5.56 | 5.58 | 5.30 | 5.33 | 5.33 | qfq | 108,067,620 | 582,063,425 | -4.99% |
| 2026-06-03 | 5.51 | 5.67 | 5.44 | 5.61 | 5.61 | qfq | 106,895,611 | 597,887,517 | 0.90% |
| 2026-06-02 | 5.54 | 5.64 | 5.40 | 5.56 | 5.56 | qfq | 88,695,650 | 488,114,153 | -0.54% |
| 2026-06-01 | 5.34 | 5.71 | 5.33 | 5.59 | 5.59 | qfq | 160,675,700 | 895,480,364 | 3.90% |
| 2026-05-29 | 5.72 | 5.86 | 5.34 | 5.38 | 5.34 | qfq | 136,704,115 | 759,208,946 | -3.58% |
| 2026-05-28 | 5.54 | 5.62 | 5.38 | 5.58 | 5.54 | qfq | 110,942,534 | 609,168,648 | -0.36% |
| 2026-05-27 | 5.56 | 5.75 | 5.52 | 5.60 | 5.56 | qfq | 125,556,183 | 706,911,961 | -0.88% |
| 2026-05-26 | 5.76 | 5.76 | 5.50 | 5.65 | 5.61 | qfq | 142,854,338 | 801,713,246 | -3.75% |
| 2026-05-25 | 6.08 | 6.13 | 5.78 | 5.87 | 5.83 | qfq | 194,561,518 | 1,145,834,260 | -4.08% |
| 2026-05-22 | 5.94 | 6.22 | 5.88 | 6.12 | 6.07 | qfq | 200,138,107 | 1,218,903,139 | 2.68% |
| 2026-05-21 | 6.20 | 6.46 | 5.92 | 5.96 | 5.92 | qfq | 275,919,570 | 1,699,112,608 | -7.02% |
| 2026-05-20 | 6.21 | 6.79 | 6.20 | 6.41 | 6.36 | qfq | 374,574,199 | 2,422,629,319 | 3.55% |
| 2026-05-19 | 6.39 | 6.39 | 6.00 | 6.19 | 6.14 | qfq | 357,829,306 | 2,211,281,982 | -3.13% |
| 2026-05-18 | 6.00 | 6.39 | 5.87 | 6.39 | 6.34 | qfq | 285,450,793 | 1,766,718,508 | 9.98% |
| 2026-05-15 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | qfq | 98,497,618 | 572,271,161 | 10.04% |
| 2026-05-14 | 5.06 | 5.38 | 5.06 | 5.28 | 5.24 | qfq | 145,850,922 | 767,272,989 | 4.14% |
| 2026-05-13 | 4.98 | 5.13 | 4.96 | 5.07 | 5.03 | qfq | 51,945,399 | 263,010,886 | 2.22% |
| 2026-05-12 | 5.06 | 5.10 | 4.93 | 4.96 | 4.92 | qfq | 57,489,488 | 287,647,564 | -2.17% |
| 2026-05-11 | 5.08 | 5.13 | 5.05 | 5.07 | 5.03 | qfq | 50,801,156 | 258,211,712 | 0.20% |
| 2026-05-08 | 5.10 | 5.15 | 5.04 | 5.06 | 5.02 | qfq | 52,196,961 | 265,264,999 | -0.78% |
| 2026-05-07 | 5.35 | 5.35 | 5.08 | 5.10 | 5.06 | qfq | 95,005,746 | 489,826,374 | -4.49% |
| 2026-05-06 | 5.35 | 5.37 | 5.25 | 5.34 | 5.30 | qfq | 63,437,419 | 336,506,854 | -0.19% |
| 2026-04-30 | 5.40 | 5.49 | 5.34 | 5.35 | 5.31 | qfq | 94,909,287 | 512,725,255 | 0.94% |
| 2026-04-29 | 5.22 | 5.31 | 5.15 | 5.30 | 5.26 | qfq | 59,171,366 | 310,636,132 | 1.34% |
| 2026-04-28 | 5.12 | 5.24 | 5.09 | 5.23 | 5.19 | qfq | 71,363,700 | 369,206,918 | 2.15% |
| 2026-04-27 | 5.14 | 5.16 | 5.05 | 5.12 | 5.08 | qfq | 43,905,373 | 224,539,967 | -0.39% |
| 2026-04-24 | 5.11 | 5.19 | 5.04 | 5.14 | 5.10 | qfq | 62,496,322 | 320,442,167 | -0.39% |
| 2026-04-23 | 5.12 | 5.22 | 5.03 | 5.16 | 5.12 | qfq | 70,933,345 | 364,185,672 | 0.78% |
| 2026-04-22 | 5.06 | 5.16 | 5.03 | 5.12 | 5.08 | qfq | 52,994,707 | 269,740,445 | 0.99% |
| 2026-04-21 | 5.05 | 5.10 | 4.94 | 5.07 | 5.03 | qfq | 42,245,690 | 212,967,885 | 0.60% |
| 2026-04-20 | 5.06 | 5.12 | 5.01 | 5.04 | 5.00 | qfq | 33,381,899 | 168,814,970 | -0.20% |
| 2026-04-17 | 5.09 | 5.13 | 5.01 | 5.05 | 5.01 | qfq | 40,862,627 | 206,682,952 | -0.98% |
| 2026-04-16 | 5.03 | 5.14 | 5.03 | 5.10 | 5.06 | qfq | 34,782,403 | 176,999,611 | 0.59% |
| 2026-04-15 | 5.18 | 5.18 | 5.05 | 5.07 | 5.03 | qfq | 49,304,236 | 251,050,318 | -2.31% |
| 2026-04-14 | 5.25 | 5.29 | 5.12 | 5.19 | 5.15 | qfq | 58,123,291 | 300,595,144 | 0.00% |
| 2026-04-13 | 5.07 | 5.21 | 5.00 | 5.19 | 5.15 | qfq | 71,249,868 | 364,054,160 | 2.37% |
| 2026-04-10 | 4.99 | 5.10 | 4.96 | 5.07 | 5.03 | qfq | 51,927,899 | 262,561,160 | 1.40% |
| 2026-04-09 | 5.02 | 5.07 | 4.96 | 5.00 | 4.96 | qfq | 44,409,230 | 222,053,564 | -0.79% |
| 2026-04-08 | 4.97 | 5.06 | 4.93 | 5.04 | 5.00 | qfq | 70,571,871 | 353,800,696 | -0.59% |
| 2026-04-07 | 4.80 | 5.07 | 4.76 | 5.07 | 5.03 | qfq | 80,309,662 | 400,696,211 | 5.85% |
| 2026-04-03 | 4.97 | 5.01 | 4.73 | 4.79 | 4.75 | qfq | 52,823,285 | 255,966,388 | -1.84% |
| 2026-04-02 | 4.94 | 4.99 | 4.84 | 4.88 | 4.84 | qfq | 36,794,662 | 180,434,234 | -1.61% |
| 2026-04-01 | 5.02 | 5.07 | 4.94 | 4.96 | 4.92 | qfq | 48,522,310 | 242,126,168 | 0.40% |
| 2026-03-31 | 5.10 | 5.15 | 4.93 | 4.94 | 4.90 | qfq | 60,602,228 | 304,092,196 | -3.33% |
| 2026-03-30 | 5.14 | 5.26 | 5.06 | 5.11 | 5.07 | qfq | 88,928,993 | 456,458,489 | -1.54% |
| 2026-03-27 | 4.94 | 5.33 | 4.91 | 5.19 | 5.15 | qfq | 136,357,302 | 705,220,807 | 5.27% |
| 2026-03-26 | 4.83 | 4.99 | 4.81 | 4.93 | 4.89 | qfq | 70,548,815 | 346,526,505 | 1.65% |
| 2026-03-25 | 4.79 | 4.90 | 4.77 | 4.85 | 4.81 | qfq | 54,121,477 | 262,403,725 | 1.46% |
| 2026-03-24 | 4.83 | 4.84 | 4.60 | 4.78 | 4.74 | qfq | 61,921,838 | 291,722,206 | 0.63% |
| 2026-03-23 | 4.75 | 4.97 | 4.67 | 4.75 | 4.71 | qfq | 86,633,788 | 417,106,383 | -2.06% |
| 2026-03-20 | 4.99 | 5.01 | 4.83 | 4.85 | 4.81 | qfq | 67,241,858 | 329,244,410 | -2.61% |
| 2026-03-19 | 5.25 | 5.28 | 4.96 | 4.98 | 4.94 | qfq | 81,551,402 | 413,303,229 | -4.60% |
| 2026-03-18 | 5.26 | 5.28 | 5.12 | 5.22 | 5.18 | qfq | 68,418,690 | 354,412,430 | -0.95% |
| 2026-03-17 | 5.35 | 5.55 | 5.27 | 5.27 | 5.23 | qfq | 100,385,110 | 538,629,039 | -2.41% |
| 2026-03-16 | 5.70 | 5.84 | 5.36 | 5.40 | 5.36 | qfq | 138,349,192 | 767,940,329 | -4.09% |
| 2026-03-13 | 5.65 | 5.84 | 5.62 | 5.63 | 5.59 | qfq | 118,144,333 | 677,327,368 | -0.71% |
| 2026-03-12 | 5.69 | 5.78 | 5.57 | 5.67 | 5.63 | qfq | 121,393,405 | 689,990,562 | -0.18% |
| 2026-03-11 | 5.40 | 5.73 | 5.31 | 5.68 | 5.64 | qfq | 158,806,016 | 879,640,752 | 5.38% |
| 2026-03-10 | 5.50 | 5.64 | 5.38 | 5.39 | 5.35 | qfq | 132,466,416 | 721,179,608 | -3.41% |
| 2026-03-09 | 5.91 | 5.91 | 5.56 | 5.58 | 5.54 | qfq | 193,554,793 | 1,098,807,427 | -4.62% |
| 2026-03-06 | 5.40 | 5.95 | 5.37 | 5.85 | 5.81 | qfq | 244,845,301 | 1,408,286,509 | 8.13% |
| 2026-03-05 | 5.47 | 5.50 | 5.27 | 5.41 | 5.37 | qfq | 84,629,479 | 455,159,595 | 0.56% |
| 2026-03-04 | 5.39 | 5.57 | 5.33 | 5.38 | 5.34 | qfq | 83,746,025 | 455,125,521 | -2.18% |
| 2026-03-03 | 5.73 | 5.79 | 5.45 | 5.50 | 5.46 | qfq | 120,026,731 | 669,200,650 | -4.18% |
| 2026-03-02 | 5.75 | 5.89 | 5.61 | 5.74 | 5.70 | qfq | 130,348,445 | 747,386,859 | 2.32% |
| 2026-02-27 | 5.53 | 5.68 | 5.52 | 5.61 | 5.57 | qfq | 70,099,784 | 392,785,270 | 1.08% |
| 2026-02-26 | 5.69 | 5.69 | 5.51 | 5.55 | 5.51 | qfq | 76,511,238 | 426,116,567 | -1.42% |
| 2026-02-25 | 5.56 | 5.76 | 5.54 | 5.63 | 5.59 | qfq | 114,434,829 | 648,693,187 | 1.44% |
| 2026-02-24 | 5.38 | 5.61 | 5.36 | 5.55 | 5.51 | qfq | 91,559,201 | 502,502,858 | 4.52% |
| 2026-02-13 | 5.37 | 5.42 | 5.28 | 5.31 | 5.27 | qfq | 56,708,462 | 303,488,583 | -1.48% |
| 2026-02-12 | 5.45 | 5.50 | 5.35 | 5.39 | 5.35 | qfq | 71,519,341 | 387,384,555 | -1.46% |
| 2026-02-11 | 5.36 | 5.62 | 5.36 | 5.47 | 5.43 | qfq | 89,549,639 | 493,294,593 | 0.92% |
| 2026-02-10 | 5.39 | 5.46 | 5.26 | 5.42 | 5.38 | qfq | 79,843,185 | 427,394,385 | 0.37% |
| 2026-02-09 | 5.37 | 5.48 | 5.29 | 5.40 | 5.36 | qfq | 74,839,000 | 402,644,043 | 2.47% |
| 2026-02-06 | 5.11 | 5.42 | 5.05 | 5.27 | 5.23 | qfq | 84,264,969 | 445,828,946 | 1.93% |
| 2026-02-05 | 5.28 | 5.40 | 5.13 | 5.17 | 5.13 | qfq | 67,188,790 | 351,088,119 | -2.45% |
| 2026-02-04 | 5.27 | 5.37 | 5.18 | 5.30 | 5.26 | qfq | 76,608,425 | 404,750,449 | 0.57% |
| 2026-02-03 | 5.18 | 5.32 | 5.11 | 5.27 | 5.23 | qfq | 108,229,997 | 567,338,279 | 3.54% |
| 2026-02-02 | 5.45 | 5.48 | 5.08 | 5.09 | 5.05 | qfq | 169,160,286 | 886,751,361 | -8.78% |
| 2026-01-30 | 5.60 | 5.66 | 5.29 | 5.58 | 5.54 | qfq | 187,057,781 | 1,023,963,590 | -2.28% |
| 2026-01-29 | 5.56 | 5.74 | 5.50 | 5.71 | 5.67 | qfq | 185,509,371 | 1,046,302,398 | 2.88% |
| 2026-01-28 | 5.30 | 5.65 | 5.28 | 5.55 | 5.51 | qfq | 153,307,378 | 849,619,028 | 3.74% |
| 2026-01-27 | 5.45 | 5.53 | 5.26 | 5.35 | 5.31 | qfq | 138,402,771 | 742,784,705 | -1.65% |
| 2026-01-26 | 5.30 | 5.75 | 5.30 | 5.44 | 5.40 | qfq | 218,619,864 | 1,212,833,723 | 4.02% |
| 2026-01-23 | 5.09 | 5.28 | 5.04 | 5.23 | 5.19 | qfq | 125,894,106 | 655,779,130 | 2.55% |
| 2026-01-22 | 5.00 | 5.20 | 4.94 | 5.10 | 5.06 | qfq | 134,084,045 | 680,097,125 | 1.59% |
| 2026-01-21 | 5.15 | 5.21 | 4.89 | 5.02 | 4.98 | qfq | 175,039,089 | 879,383,332 | 0.20% |
| 2026-01-20 | 4.80 | 5.02 | 4.76 | 5.01 | 4.97 | qfq | 125,975,024 | 617,488,731 | 4.38% |
| 2026-01-19 | 4.62 | 4.81 | 4.60 | 4.80 | 4.76 | qfq | 85,358,921 | 404,308,117 | 3.90% |
| 2026-01-16 | 4.64 | 4.69 | 4.61 | 4.62 | 4.59 | qfq | 38,576,258 | 179,254,894 | -0.86% |
| 2026-01-15 | 4.63 | 4.69 | 4.59 | 4.66 | 4.63 | qfq | 45,520,289 | 211,808,964 | 0.22% |
| 2026-01-14 | 4.62 | 4.70 | 4.58 | 4.65 | 4.62 | qfq | 63,411,004 | 294,645,575 | 0.22% |
| 2026-01-13 | 4.64 | 4.73 | 4.61 | 4.64 | 4.61 | qfq | 53,040,984 | 247,097,972 | -0.22% |
| 2026-01-12 | 4.61 | 4.68 | 4.58 | 4.65 | 4.62 | qfq | 58,591,879 | 271,175,074 | 0.87% |
| 2026-01-09 | 4.67 | 4.67 | 4.56 | 4.61 | 4.58 | qfq | 52,713,665 | 242,659,310 | -1.28% |
| 2026-01-08 | 4.73 | 4.74 | 4.60 | 4.67 | 4.64 | qfq | 56,414,545 | 262,373,636 | -0.64% |
| 2026-01-07 | 4.82 | 4.82 | 4.67 | 4.70 | 4.67 | qfq | 107,608,228 | 507,227,292 | -1.05% |
| 2026-01-06 | 4.33 | 4.75 | 4.32 | 4.75 | 4.71 | qfq | 118,143,628 | 544,284,629 | 9.95% |
| 2026-01-05 | 4.27 | 4.33 | 4.27 | 4.32 | 4.29 | qfq | 38,767,451 | 167,097,878 | 1.89% |
| 2025-12-31 | 4.28 | 4.30 | 4.20 | 4.24 | 4.21 | qfq | 28,033,327 | 118,883,962 | -1.17% |
| 2025-12-30 | 4.27 | 4.35 | 4.21 | 4.29 | 4.26 | qfq | 35,706,324 | 153,024,948 | 0.23% |
| 2025-12-29 | 4.29 | 4.33 | 4.24 | 4.28 | 4.25 | qfq | 29,101,231 | 124,760,987 | -0.70% |
| 2025-12-26 | 4.29 | 4.33 | 4.26 | 4.31 | 4.28 | qfq | 22,967,825 | 98,777,927 | 0.47% |
| 2025-12-25 | 4.31 | 4.32 | 4.28 | 4.29 | 4.26 | qfq | 17,166,727 | 73,765,260 | -0.46% |
| 2025-12-24 | 4.29 | 4.32 | 4.26 | 4.31 | 4.28 | qfq | 19,019,387 | 81,706,772 | 0.47% |
| 2025-12-23 | 4.27 | 4.35 | 4.24 | 4.29 | 4.26 | qfq | 21,684,526 | 92,794,258 | 0.23% |
| 2025-12-22 | 4.28 | 4.32 | 4.27 | 4.28 | 4.25 | qfq | 19,201,770 | 82,485,856 | 0.00% |
| 2025-12-19 | 4.20 | 4.29 | 4.20 | 4.28 | 4.25 | qfq | 24,287,662 | 103,596,301 | 1.90% |
| 2025-12-18 | 4.20 | 4.28 | 4.18 | 4.20 | 4.17 | qfq | 23,145,278 | 98,021,557 | -0.24% |
| 2025-12-17 | 4.17 | 4.23 | 4.14 | 4.21 | 4.18 | qfq | 22,987,591 | 96,175,603 | 0.96% |
| 2025-12-16 | 4.24 | 4.24 | 4.15 | 4.17 | 4.14 | qfq | 27,219,074 | 113,738,262 | -1.88% |
| 2025-12-15 | 4.22 | 4.28 | 4.20 | 4.25 | 4.22 | qfq | 27,441,501 | 116,710,826 | 0.71% |
| 2025-12-12 | 4.25 | 4.28 | 4.21 | 4.22 | 4.19 | qfq | 28,560,100 | 121,099,223 | -0.71% |
| 2025-12-11 | 4.32 | 4.33 | 4.24 | 4.25 | 4.22 | qfq | 23,784,700 | 101,769,675 | -1.39% |
| 2025-12-10 | 4.31 | 4.33 | 4.27 | 4.31 | 4.28 | qfq | 23,552,350 | 101,144,004 | 0.00% |
| 2025-12-09 | 4.40 | 4.42 | 4.30 | 4.31 | 4.28 | qfq | 38,813,309 | 168,219,086 | -2.27% |
| 2025-12-08 | 4.53 | 4.54 | 4.40 | 4.41 | 4.38 | qfq | 45,770,814 | 202,809,473 | -2.43% |
| 2025-12-05 | 4.37 | 4.54 | 4.36 | 4.52 | 4.49 | qfq | 34,967,697 | 156,674,733 | 3.20% |
| 2025-12-04 | 4.45 | 4.45 | 4.35 | 4.38 | 4.35 | qfq | 24,508,812 | 107,517,897 | -1.57% |
| 2025-12-03 | 4.45 | 4.47 | 4.42 | 4.45 | 4.42 | qfq | 23,401,332 | 103,971,819 | -0.22% |
| 2025-12-02 | 4.43 | 4.49 | 4.39 | 4.46 | 4.43 | qfq | 23,011,135 | 102,218,344 | 0.22% |
| 2025-12-01 | 4.44 | 4.51 | 4.43 | 4.45 | 4.42 | qfq | 29,994,096 | 134,196,159 | 0.45% |
| 2025-11-28 | 4.42 | 4.47 | 4.36 | 4.43 | 4.40 | qfq | 31,343,207 | 138,605,270 | -0.23% |
| 2025-11-27 | 4.34 | 4.48 | 4.33 | 4.44 | 4.41 | qfq | 41,515,845 | 183,516,262 | 2.07% |
| 2025-11-26 | 4.34 | 4.42 | 4.32 | 4.35 | 4.32 | qfq | 32,652,529 | 142,563,661 | 0.00% |
| 2025-11-25 | 4.33 | 4.39 | 4.30 | 4.35 | 4.32 | qfq | 37,065,836 | 161,194,829 | 1.16% |
| 2025-11-24 | 4.31 | 4.36 | 4.27 | 4.30 | 4.27 | qfq | 51,281,194 | 221,178,879 | 0.23% |
| 2025-11-21 | 4.59 | 4.59 | 4.28 | 4.29 | 4.26 | qfq | 78,222,336 | 343,072,520 | -6.74% |
| 2025-11-20 | 4.68 | 4.74 | 4.57 | 4.60 | 4.57 | qfq | 52,461,746 | 243,699,382 | -1.92% |
| 2025-11-19 | 4.62 | 4.79 | 4.62 | 4.69 | 4.66 | qfq | 57,914,385 | 271,950,225 | 1.08% |
| 2025-11-18 | 4.78 | 4.80 | 4.62 | 4.64 | 4.61 | qfq | 58,256,472 | 272,108,926 | -3.13% |
| 2025-11-17 | 4.74 | 4.82 | 4.70 | 4.79 | 4.75 | qfq | 59,076,080 | 281,694,716 | 1.05% |
| 2025-11-14 | 4.81 | 4.84 | 4.70 | 4.74 | 4.70 | qfq | 60,268,234 | 286,811,656 | -1.25% |
| 2025-11-13 | 4.63 | 4.84 | 4.63 | 4.80 | 4.76 | qfq | 78,748,216 | 375,830,595 | 3.23% |
| 2025-11-12 | 4.73 | 4.74 | 4.60 | 4.65 | 4.62 | qfq | 51,050,691 | 236,792,429 | -1.69% |
| 2025-11-11 | 4.65 | 4.77 | 4.65 | 4.73 | 4.69 | qfq | 66,299,397 | 313,009,137 | 1.07% |
| 2025-11-10 | 4.69 | 4.81 | 4.65 | 4.68 | 4.65 | qfq | 123,408,212 | 582,055,651 | 0.43% |
| 2025-11-07 | 4.35 | 4.70 | 4.35 | 4.66 | 4.63 | qfq | 159,369,344 | 728,412,675 | 6.64% |
| 2025-11-06 | 4.32 | 4.39 | 4.32 | 4.37 | 4.34 | qfq | 41,248,520 | 179,899,044 | 0.92% |
| 2025-11-05 | 4.24 | 4.37 | 4.24 | 4.33 | 4.30 | qfq | 35,400,709 | 153,077,995 | 1.41% |
| 2025-11-04 | 4.32 | 4.32 | 4.24 | 4.27 | 4.24 | qfq | 24,021,281 | 102,788,311 | -1.16% |
| 2025-11-03 | 4.31 | 4.35 | 4.26 | 4.32 | 4.29 | qfq | 31,586,610 | 135,573,715 | 0.00% |
| 2025-10-31 | 4.23 | 4.37 | 4.22 | 4.32 | 4.29 | qfq | 62,920,445 | 272,255,398 | 3.10% |
| 2025-10-30 | 4.22 | 4.24 | 4.18 | 4.19 | 4.16 | qfq | 22,255,751 | 93,635,823 | -0.48% |
| 2025-10-29 | 4.17 | 4.22 | 4.15 | 4.21 | 4.18 | qfq | 18,413,137 | 77,196,546 | 0.72% |
| 2025-10-28 | 4.21 | 4.24 | 4.17 | 4.18 | 4.15 | qfq | 21,267,339 | 89,307,735 | -0.71% |
| 2025-10-27 | 4.23 | 4.26 | 4.20 | 4.21 | 4.18 | qfq | 22,166,327 | 93,720,682 | -0.24% |
| 2025-10-24 | 4.30 | 4.33 | 4.21 | 4.22 | 4.19 | qfq | 29,633,329 | 125,735,250 | -2.09% |
| 2025-10-23 | 4.25 | 4.32 | 4.21 | 4.31 | 4.28 | qfq | 26,955,895 | 114,959,047 | 1.41% |
| 2025-10-22 | 4.24 | 4.28 | 4.22 | 4.25 | 4.22 | qfq | 20,278,600 | 86,253,378 | 0.00% |
| 2025-10-21 | 4.22 | 4.26 | 4.19 | 4.25 | 4.22 | qfq | 16,387,698 | 69,476,583 | 0.95% |
| 2025-10-20 | 4.23 | 4.24 | 4.18 | 4.21 | 4.18 | qfq | 22,000,946 | 92,468,105 | 0.00% |
| 2025-10-17 | 4.25 | 4.32 | 4.20 | 4.21 | 4.18 | qfq | 25,783,088 | 109,568,165 | -1.41% |
| 2025-10-16 | 4.35 | 4.36 | 4.25 | 4.27 | 4.24 | qfq | 23,680,500 | 101,327,925 | -1.61% |
| 2025-10-15 | 4.35 | 4.37 | 4.30 | 4.34 | 4.31 | qfq | 26,670,821 | 115,558,852 | 0.00% |
| 2025-10-14 | 4.40 | 4.44 | 4.32 | 4.34 | 4.31 | qfq | 34,252,911 | 149,845,558 | -1.14% |
| 2025-10-13 | 4.30 | 4.41 | 4.28 | 4.39 | 4.36 | qfq | 38,060,543 | 165,254,483 | -0.23% |
| 2025-10-10 | 4.38 | 4.42 | 4.33 | 4.40 | 4.37 | qfq | 49,002,958 | 214,912,932 | 0.46% |
| 2025-10-09 | 4.19 | 4.39 | 4.17 | 4.38 | 4.35 | qfq | 74,326,086 | 321,234,211 | 5.80% |
| 2025-09-30 | 4.14 | 4.16 | 4.12 | 4.14 | 4.11 | qfq | 15,704,440 | 64,981,808 | -0.24% |
| 2025-09-29 | 4.07 | 4.16 | 4.03 | 4.15 | 4.12 | qfq | 25,354,568 | 104,217,278 | 1.72% |
| 2025-09-26 | 4.06 | 4.12 | 4.05 | 4.08 | 4.05 | qfq | 19,271,548 | 78,818,949 | 0.49% |
| 2025-09-25 | 4.08 | 4.13 | 4.06 | 4.06 | 4.03 | qfq | 20,465,446 | 83,581,923 | -0.98% |
| 2025-09-24 | 4.05 | 4.10 | 4.03 | 4.10 | 4.07 | qfq | 22,152,252 | 90,225,085 | 0.74% |
| 2025-09-23 | 4.14 | 4.15 | 4.03 | 4.07 | 4.03 | qfq | 31,589,062 | 128,370,774 | -1.69% |
| 2025-09-22 | 4.20 | 4.21 | 4.12 | 4.14 | 4.10 | qfq | 21,875,339 | 90,707,289 | -1.66% |
| 2025-09-19 | 4.21 | 4.23 | 4.18 | 4.21 | 4.17 | qfq | 25,508,279 | 107,266,598 | 0.00% |
| 2025-09-18 | 4.31 | 4.39 | 4.18 | 4.21 | 4.17 | qfq | 50,289,758 | 215,274,414 | -2.32% |
| 2025-09-17 | 4.32 | 4.34 | 4.26 | 4.31 | 4.27 | qfq | 28,322,651 | 121,808,970 | 0.00% |
| 2025-09-16 | 4.35 | 4.37 | 4.26 | 4.31 | 4.27 | qfq | 29,744,871 | 127,992,599 | -0.23% |
| 2025-09-15 | 4.38 | 4.41 | 4.31 | 4.32 | 4.28 | qfq | 31,073,085 | 135,105,604 | -0.69% |
| 2025-09-12 | 4.35 | 4.38 | 4.28 | 4.35 | 4.31 | qfq | 48,483,194 | 210,573,649 | 0.23% |
| 2025-09-11 | 4.28 | 4.34 | 4.27 | 4.34 | 4.30 | qfq | 39,114,090 | 168,507,964 | 2.12% |
| 2025-09-10 | 4.28 | 4.29 | 4.21 | 4.25 | 4.21 | qfq | 29,882,054 | 126,697,492 | -1.16% |
| 2025-09-09 | 4.33 | 4.37 | 4.27 | 4.30 | 4.26 | qfq | 38,133,043 | 164,889,535 | -0.92% |
| 2025-09-08 | 4.24 | 4.36 | 4.21 | 4.34 | 4.30 | qfq | 51,032,645 | 218,694,165 | 2.12% |
| 2025-09-05 | 4.28 | 4.42 | 4.22 | 4.25 | 4.21 | qfq | 59,873,494 | 257,576,964 | 1.92% |
| 2025-09-04 | 4.13 | 4.19 | 4.12 | 4.17 | 4.13 | qfq | 32,990,818 | 137,105,207 | 0.97% |
| 2025-09-03 | 4.19 | 4.21 | 4.11 | 4.13 | 4.09 | qfq | 29,757,094 | 123,349,520 | -0.96% |
| 2025-09-02 | 4.23 | 4.23 | 4.12 | 4.17 | 4.13 | qfq | 49,667,958 | 207,025,375 | -1.42% |
| 2025-09-01 | 4.28 | 4.28 | 4.21 | 4.23 | 4.19 | qfq | 52,097,102 | 220,631,266 | -1.17% |
| 2025-08-29 | 4.42 | 4.43 | 4.23 | 4.28 | 4.24 | qfq | 93,326,335 | 401,148,214 | -5.10% |
| 2025-08-28 | 4.46 | 4.51 | 4.39 | 4.51 | 4.47 | qfq | 41,894,301 | 187,033,354 | 0.67% |
| 2025-08-27 | 4.58 | 4.61 | 4.46 | 4.48 | 4.44 | qfq | 47,648,762 | 216,470,057 | -2.18% |
| 2025-08-26 | 4.48 | 4.61 | 4.47 | 4.58 | 4.53 | qfq | 52,865,597 | 241,444,913 | 1.78% |
| 2025-08-25 | 4.48 | 4.53 | 4.46 | 4.50 | 4.46 | qfq | 41,053,365 | 184,497,274 | 0.90% |
| 2025-08-22 | 4.45 | 4.47 | 4.40 | 4.46 | 4.42 | qfq | 34,425,617 | 152,589,815 | -0.22% |
| 2025-08-21 | 4.45 | 4.50 | 4.43 | 4.47 | 4.43 | qfq | 42,480,313 | 189,757,255 | 0.68% |
| 2025-08-20 | 4.35 | 4.44 | 4.33 | 4.44 | 4.40 | qfq | 39,845,959 | 175,457,355 | 1.83% |
| 2025-08-19 | 4.36 | 4.38 | 4.33 | 4.36 | 4.32 | qfq | 26,356,779 | 114,856,448 | 0.00% |
| 2025-08-18 | 4.40 | 4.42 | 4.35 | 4.36 | 4.32 | qfq | 33,730,822 | 147,596,215 | -0.46% |
| 2025-08-15 | 4.32 | 4.41 | 4.31 | 4.38 | 4.34 | qfq | 29,146,521 | 127,607,383 | 1.39% |
| 2025-08-14 | 4.42 | 4.43 | 4.32 | 4.32 | 4.28 | qfq | 31,237,946 | 136,291,958 | -2.04% |
| 2025-08-13 | 4.44 | 4.45 | 4.40 | 4.41 | 4.37 | qfq | 24,987,386 | 110,574,359 | -0.45% |
| 2025-08-12 | 4.46 | 4.47 | 4.40 | 4.43 | 4.39 | qfq | 22,801,605 | 100,858,555 | -0.67% |
| 2025-08-11 | 4.41 | 4.48 | 4.38 | 4.46 | 4.42 | qfq | 29,652,936 | 132,046,124 | 1.36% |
| 2025-08-08 | 4.34 | 4.42 | 4.34 | 4.40 | 4.36 | qfq | 27,052,889 | 118,532,278 | 1.38% |
| 2025-08-07 | 4.41 | 4.42 | 4.30 | 4.34 | 4.30 | qfq | 46,930,119 | 204,080,244 | -2.69% |
| 2025-08-06 | 4.41 | 4.48 | 4.38 | 4.46 | 4.42 | qfq | 27,438,175 | 121,429,031 | 1.13% |
| 2025-08-05 | 4.39 | 4.42 | 4.38 | 4.41 | 4.37 | qfq | 22,497,968 | 98,950,718 | 0.46% |
| 2025-08-04 | 4.38 | 4.41 | 4.35 | 4.39 | 4.35 | qfq | 23,143,916 | 101,263,928 | 0.00% |
| 2025-08-01 | 4.41 | 4.48 | 4.39 | 4.39 | 4.35 | qfq | 38,905,361 | 172,387,652 | 0.00% |
| 2025-07-31 | 4.50 | 4.53 | 4.36 | 4.39 | 4.35 | qfq | 60,596,465 | 267,237,098 | -3.30% |
| 2025-07-30 | 4.54 | 4.75 | 4.52 | 4.54 | 4.50 | qfq | 75,138,790 | 346,181,090 | 1.34% |
| 2025-07-29 | 4.53 | 4.54 | 4.41 | 4.48 | 4.44 | qfq | 42,218,400 | 188,271,115 | -0.88% |
| 2025-07-28 | 4.58 | 4.59 | 4.49 | 4.52 | 4.48 | qfq | 36,222,402 | 163,947,333 | -1.74% |
| 2025-07-25 | 4.64 | 4.71 | 4.58 | 4.60 | 4.55 | qfq | 51,353,340 | 238,386,918 | -0.65% |
| 2025-07-24 | 4.50 | 4.63 | 4.48 | 4.63 | 4.58 | qfq | 55,714,716 | 253,637,210 | 2.66% |
| 2025-07-23 | 4.56 | 4.57 | 4.50 | 4.51 | 4.47 | qfq | 34,213,898 | 154,828,550 | -0.88% |
| 2025-07-22 | 4.46 | 4.56 | 4.40 | 4.55 | 4.51 | qfq | 54,470,728 | 244,922,031 | 2.25% |
| 2025-07-21 | 4.40 | 4.53 | 4.38 | 4.45 | 4.41 | qfq | 50,739,414 | 226,828,253 | 1.60% |
| 2025-07-18 | 4.31 | 4.39 | 4.31 | 4.38 | 4.34 | qfq | 29,270,881 | 127,344,711 | 1.86% |
| 2025-07-17 | 4.29 | 4.31 | 4.27 | 4.30 | 4.26 | qfq | 22,069,288 | 94,782,796 | 0.23% |
| 2025-07-16 | 4.38 | 4.38 | 4.28 | 4.29 | 4.25 | qfq | 38,900,323 | 167,755,918 | -1.83% |
| 2025-07-15 | 4.42 | 4.45 | 4.33 | 4.37 | 4.33 | qfq | 43,520,641 | 190,678,123 | -1.35% |
| 2025-07-14 | 4.38 | 4.48 | 4.36 | 4.43 | 4.39 | qfq | 44,109,709 | 195,582,353 | 1.37% |
| 2025-07-11 | 4.31 | 4.39 | 4.31 | 4.37 | 4.33 | qfq | 46,602,919 | 203,354,561 | 0.69% |
| 2025-07-10 | 4.23 | 4.35 | 4.23 | 4.34 | 4.30 | qfq | 46,855,756 | 201,943,225 | 2.60% |
| 2025-07-09 | 4.27 | 4.27 | 4.22 | 4.23 | 4.19 | qfq | 22,366,816 | 94,930,139 | -0.94% |
| 2025-07-08 | 4.21 | 4.27 | 4.19 | 4.27 | 4.23 | qfq | 31,525,660 | 133,835,111 | 1.67% |
| 2025-07-07 | 4.22 | 4.23 | 4.19 | 4.20 | 4.16 | qfq | 16,820,718 | 70,637,724 | -0.47% |
| 2025-07-04 | 4.26 | 4.26 | 4.20 | 4.22 | 4.18 | qfq | 20,775,344 | 87,699,961 | -0.71% |
| 2025-07-03 | 4.24 | 4.28 | 4.21 | 4.25 | 4.21 | qfq | 26,185,596 | 111,081,278 | 0.00% |
| 2025-07-02 | 4.19 | 4.25 | 4.17 | 4.25 | 4.21 | qfq | 34,927,100 | 147,225,533 | 1.19% |
| 2025-07-01 | 4.14 | 4.20 | 4.12 | 4.20 | 4.16 | qfq | 32,185,715 | 133,909,403 | 1.45% |
| 2025-06-30 | 4.14 | 4.16 | 4.12 | 4.14 | 4.10 | qfq | 20,572,761 | 85,206,471 | -0.24% |
| 2025-06-27 | 4.15 | 4.19 | 4.14 | 4.15 | 4.11 | qfq | 19,589,006 | 81,502,763 | 0.00% |
| 2025-06-26 | 4.15 | 4.18 | 4.14 | 4.15 | 4.11 | qfq | 19,548,732 | 81,335,349 | -0.24% |
| 2025-06-25 | 4.14 | 4.17 | 4.11 | 4.16 | 4.12 | qfq | 27,108,346 | 112,189,718 | 0.24% |
| 2025-06-24 | 4.07 | 4.15 | 4.06 | 4.15 | 4.11 | qfq | 20,655,786 | 84,989,515 | 1.47% |
| 2025-06-23 | 4.05 | 4.10 | 4.03 | 4.09 | 4.05 | qfq | 17,375,100 | 70,915,231 | 0.74% |
| 2025-06-20 | 4.06 | 4.10 | 4.05 | 4.06 | 4.02 | qfq | 18,406,000 | 74,940,498 | 0.00% |
| 2025-06-19 | 4.09 | 4.10 | 4.03 | 4.06 | 4.02 | qfq | 24,033,860 | 97,593,100 | -0.98% |
| 2025-06-18 | 4.15 | 4.17 | 4.09 | 4.10 | 4.06 | qfq | 22,648,411 | 93,107,222 | -1.20% |
| 2025-06-17 | 4.17 | 4.20 | 4.14 | 4.15 | 4.11 | qfq | 25,842,470 | 107,581,564 | -0.95% |
| 2025-06-16 | 4.17 | 4.23 | 4.15 | 4.19 | 4.12 | qfq | 28,365,806 | 119,001,958 | 0.72% |
| 2025-06-13 | 4.17 | 4.19 | 4.15 | 4.16 | 4.09 | qfq | 24,018,542 | 100,091,874 | -0.24% |
| 2025-06-12 | 4.21 | 4.22 | 4.15 | 4.17 | 4.10 | qfq | 24,722,177 | 102,961,325 | -0.95% |
| 2025-06-11 | 4.21 | 4.25 | 4.21 | 4.21 | 4.14 | qfq | 19,388,948 | 81,991,480 | -0.24% |
| 2025-06-10 | 4.24 | 4.26 | 4.18 | 4.22 | 4.15 | qfq | 26,059,556 | 109,975,614 | -0.47% |
| 2025-06-09 | 4.26 | 4.27 | 4.22 | 4.24 | 4.17 | qfq | 26,030,043 | 110,501,251 | -0.24% |
| 2025-06-06 | 4.26 | 4.30 | 4.21 | 4.25 | 4.18 | qfq | 27,836,997 | 118,623,374 | 0.00% |
| 2025-06-05 | 4.16 | 4.32 | 4.13 | 4.25 | 4.18 | qfq | 61,599,232 | 262,190,884 | 2.41% |
| 2025-06-04 | 4.13 | 4.18 | 4.12 | 4.15 | 4.08 | qfq | 18,246,098 | 75,717,524 | 0.24% |
| 2025-06-03 | 4.11 | 4.15 | 4.11 | 4.14 | 4.07 | qfq | 16,971,295 | 70,194,594 | 0.24% |
| 2025-05-30 | 4.18 | 4.19 | 4.11 | 4.13 | 4.06 | qfq | 25,199,786 | 104,297,504 | -1.67% |
| 2025-05-29 | 4.19 | 4.22 | 4.16 | 4.20 | 4.13 | qfq | 25,935,826 | 108,746,785 | 0.24% |
| 2025-05-28 | 4.21 | 4.25 | 4.17 | 4.19 | 4.12 | qfq | 23,138,105 | 97,230,963 | -0.48% |
| 2025-05-27 | 4.22 | 4.24 | 4.14 | 4.21 | 4.14 | qfq | 28,181,056 | 117,837,789 | 0.00% |
| 2025-05-26 | 4.22 | 4.24 | 4.18 | 4.21 | 4.14 | qfq | 20,890,511 | 87,905,590 | -0.24% |
| 2025-05-23 | 4.19 | 4.27 | 4.18 | 4.22 | 4.15 | qfq | 30,510,131 | 128,936,135 | 0.72% |
| 2025-05-22 | 4.25 | 4.26 | 4.17 | 4.19 | 4.12 | qfq | 32,689,893 | 137,483,504 | -1.87% |
| 2025-05-21 | 4.31 | 4.32 | 4.25 | 4.27 | 4.20 | qfq | 29,916,208 | 127,865,329 | -0.70% |
| 2025-05-20 | 4.35 | 4.37 | 4.29 | 4.30 | 4.23 | qfq | 37,441,506 | 161,321,056 | -1.38% |
| 2025-05-19 | 4.38 | 4.39 | 4.29 | 4.36 | 4.29 | qfq | 39,719,598 | 172,508,146 | 0.46% |
| 2025-05-16 | 4.28 | 4.35 | 4.28 | 4.34 | 4.27 | qfq | 42,748,347 | 184,542,704 | 0.70% |
| 2025-05-15 | 4.34 | 4.45 | 4.30 | 4.31 | 4.24 | qfq | 66,862,198 | 291,370,988 | -0.23% |
| 2025-05-14 | 4.24 | 4.36 | 4.22 | 4.32 | 4.25 | qfq | 67,268,229 | 290,242,649 | 1.89% |
| 2025-05-13 | 4.26 | 4.28 | 4.17 | 4.24 | 4.17 | qfq | 46,321,008 | 195,850,847 | 0.00% |
| 2025-05-12 | 4.23 | 4.29 | 4.17 | 4.24 | 4.17 | qfq | 49,566,493 | 209,663,046 | 1.92% |
| 2025-05-09 | 4.22 | 4.24 | 4.14 | 4.16 | 4.09 | qfq | 34,325,201 | 143,226,402 | -0.72% |
| 2025-05-08 | 4.23 | 4.24 | 4.18 | 4.19 | 4.12 | qfq | 43,190,022 | 181,398,963 | -1.64% |
| 2025-05-07 | 4.20 | 4.28 | 4.16 | 4.26 | 4.19 | qfq | 63,727,841 | 269,388,176 | 1.91% |
| 2025-05-06 | 4.16 | 4.21 | 4.12 | 4.18 | 4.11 | qfq | 58,706,399 | 244,612,257 | 2.45% |
| 2025-04-30 | 4.05 | 4.29 | 4.05 | 4.08 | 4.01 | qfq | 87,423,687 | 362,013,236 | 3.55% |
| 2025-04-29 | 3.89 | 3.96 | 3.88 | 3.94 | 3.87 | qfq | 27,756,594 | 109,286,681 | 0.51% |
| 2025-04-28 | 4.05 | 4.05 | 3.89 | 3.92 | 3.85 | qfq | 47,196,599 | 185,322,407 | -3.21% |
| 2025-04-25 | 4.03 | 4.10 | 4.03 | 4.05 | 3.98 | qfq | 34,457,781 | 140,214,282 | 0.25% |
| 2025-04-24 | 4.03 | 4.08 | 4.00 | 4.04 | 3.97 | qfq | 34,590,394 | 139,793,352 | 0.25% |
| 2025-04-23 | 4.06 | 4.08 | 4.02 | 4.03 | 3.96 | qfq | 42,897,358 | 173,361,326 | -1.23% |
| 2025-04-22 | 4.06 | 4.14 | 4.05 | 4.08 | 4.01 | qfq | 50,932,496 | 207,659,485 | -0.49% |
| 2025-04-21 | 4.09 | 4.14 | 4.06 | 4.10 | 4.03 | qfq | 67,948,886 | 278,352,862 | -0.24% |
| 2025-04-18 | 4.16 | 4.21 | 4.05 | 4.11 | 4.04 | qfq | 104,351,750 | 429,085,606 | -1.91% |
| 2025-04-17 | 3.85 | 4.26 | 3.83 | 4.19 | 4.12 | qfq | 164,642,891 | 681,434,251 | 8.27% |
| 2025-04-16 | 3.88 | 3.90 | 3.79 | 3.87 | 3.80 | qfq | 34,044,486 | 130,841,209 | -1.28% |
| 2025-04-15 | 3.87 | 3.98 | 3.84 | 3.92 | 3.85 | qfq | 43,252,264 | 169,647,116 | 1.29% |
| 2025-04-14 | 3.87 | 3.88 | 3.83 | 3.87 | 3.80 | qfq | 30,793,473 | 118,809,473 | 1.04% |
| 2025-04-11 | 3.79 | 3.90 | 3.77 | 3.83 | 3.77 | qfq | 35,536,604 | 136,756,241 | 0.52% |
| 2025-04-10 | 3.84 | 3.88 | 3.78 | 3.81 | 3.75 | qfq | 44,330,922 | 169,555,164 | 0.79% |
| 2025-04-09 | 3.67 | 3.83 | 3.50 | 3.78 | 3.72 | qfq | 58,144,065 | 213,392,608 | 1.34% |
| 2025-04-08 | 3.63 | 3.80 | 3.63 | 3.73 | 3.67 | qfq | 57,302,184 | 213,262,125 | 3.32% |
| 2025-04-07 | 3.83 | 3.87 | 3.60 | 3.61 | 3.55 | qfq | 77,237,746 | 286,272,600 | -9.75% |
| 2025-04-03 | 3.91 | 4.03 | 3.88 | 4.00 | 3.93 | qfq | 49,014,349 | 194,284,481 | 1.01% |
| 2025-04-02 | 3.98 | 4.03 | 3.94 | 3.96 | 3.89 | qfq | 44,337,915 | 176,193,230 | -1.00% |
| 2025-04-01 | 3.94 | 4.02 | 3.91 | 4.00 | 3.93 | qfq | 53,578,461 | 212,803,790 | 2.04% |
| 2025-03-31 | 4.07 | 4.12 | 3.88 | 3.92 | 3.85 | qfq | 88,283,739 | 349,956,975 | -4.85% |
| 2025-03-28 | 4.38 | 4.39 | 4.11 | 4.12 | 4.05 | qfq | 136,692,771 | 575,086,574 | -7.83% |
| 2025-03-27 | 4.21 | 4.60 | 4.21 | 4.47 | 4.39 | qfq | 200,049,959 | 891,162,160 | 4.93% |
| 2025-03-26 | 4.36 | 4.43 | 4.24 | 4.26 | 4.19 | qfq | 141,668,450 | 613,257,989 | -2.29% |
| 2025-03-25 | 4.06 | 4.42 | 4.04 | 4.36 | 4.29 | qfq | 149,945,046 | 636,469,777 | 6.60% |
| 2025-03-24 | 4.06 | 4.10 | 3.97 | 4.09 | 4.02 | qfq | 73,100,653 | 295,897,792 | 1.49% |
| 2025-03-21 | 4.00 | 4.14 | 3.95 | 4.03 | 3.96 | qfq | 69,865,361 | 282,860,077 | 2.03% |
| 2025-03-20 | 3.90 | 4.03 | 3.89 | 3.95 | 3.88 | qfq | 40,470,936 | 160,344,905 | 1.28% |
| 2025-03-19 | 3.91 | 3.92 | 3.88 | 3.90 | 3.83 | qfq | 15,560,480 | 60,654,936 | -0.26% |
| 2025-03-18 | 3.95 | 3.96 | 3.91 | 3.91 | 3.84 | qfq | 13,388,171 | 52,544,570 | -0.76% |
| 2025-03-17 | 3.95 | 3.96 | 3.92 | 3.94 | 3.87 | qfq | 16,344,490 | 64,316,017 | 0.00% |
| 2025-03-14 | 3.92 | 3.95 | 3.91 | 3.94 | 3.87 | qfq | 21,722,164 | 85,404,466 | 0.25% |
| 2025-03-13 | 3.89 | 3.93 | 3.87 | 3.93 | 3.86 | qfq | 18,666,418 | 72,806,661 | 0.77% |
| 2025-03-12 | 3.92 | 3.94 | 3.87 | 3.90 | 3.83 | qfq | 19,041,633 | 74,169,543 | -0.51% |
| 2025-03-11 | 3.88 | 3.92 | 3.85 | 3.92 | 3.85 | qfq | 19,074,798 | 74,198,365 | 0.26% |
| 2025-03-10 | 3.88 | 3.97 | 3.87 | 3.91 | 3.84 | qfq | 42,168,403 | 165,033,808 | 1.82% |
| 2025-03-07 | 3.80 | 3.86 | 3.78 | 3.84 | 3.77 | qfq | 26,272,406 | 100,691,946 | 1.05% |
| 2025-03-06 | 3.80 | 3.81 | 3.77 | 3.80 | 3.74 | qfq | 19,255,461 | 73,041,751 | 0.53% |
| 2025-03-05 | 3.81 | 3.81 | 3.74 | 3.78 | 3.72 | qfq | 17,097,590 | 64,381,029 | -0.79% |
| 2025-03-04 | 3.80 | 3.82 | 3.78 | 3.81 | 3.75 | qfq | 14,786,936 | 56,197,387 | 0.00% |
| 2025-03-03 | 3.80 | 3.85 | 3.79 | 3.81 | 3.75 | qfq | 19,869,083 | 75,997,488 | 0.53% |
| 2025-02-28 | 3.82 | 3.86 | 3.78 | 3.79 | 3.73 | qfq | 20,738,763 | 78,980,537 | -1.04% |
| 2025-02-27 | 3.85 | 3.86 | 3.80 | 3.83 | 3.77 | qfq | 19,949,233 | 76,321,275 | -0.52% |
| 2025-02-26 | 3.80 | 3.86 | 3.80 | 3.85 | 3.78 | qfq | 21,602,281 | 82,894,804 | 1.32% |
| 2025-02-25 | 3.82 | 3.83 | 3.79 | 3.80 | 3.74 | qfq | 14,766,986 | 56,231,785 | -1.30% |
| 2025-02-24 | 3.84 | 3.87 | 3.81 | 3.85 | 3.78 | qfq | 20,878,630 | 80,153,065 | 0.26% |
| 2025-02-21 | 3.79 | 3.87 | 3.75 | 3.84 | 3.77 | qfq | 27,352,384 | 104,216,171 | 1.32% |
| 2025-02-20 | 3.80 | 3.83 | 3.77 | 3.79 | 3.73 | qfq | 19,844,670 | 75,299,039 | -0.26% |
| 2025-02-19 | 3.81 | 3.82 | 3.78 | 3.80 | 3.74 | qfq | 15,010,921 | 57,006,379 | -0.26% |
| 2025-02-18 | 3.86 | 3.86 | 3.78 | 3.81 | 3.75 | qfq | 18,203,911 | 69,619,957 | -1.04% |
| 2025-02-17 | 3.90 | 3.90 | 3.84 | 3.85 | 3.78 | qfq | 19,819,118 | 76,452,745 | -1.03% |
| 2025-02-14 | 3.88 | 3.92 | 3.87 | 3.89 | 3.82 | qfq | 18,717,170 | 72,764,358 | 0.00% |
| 2025-02-13 | 3.94 | 3.95 | 3.89 | 3.89 | 3.82 | qfq | 22,626,644 | 88,448,054 | -1.27% |
| 2025-02-12 | 3.92 | 3.99 | 3.90 | 3.94 | 3.87 | qfq | 23,745,530 | 93,722,089 | 0.25% |
| 2025-02-11 | 3.90 | 3.94 | 3.86 | 3.93 | 3.86 | qfq | 23,674,583 | 92,362,837 | 0.51% |
| 2025-02-10 | 3.91 | 3.95 | 3.88 | 3.91 | 3.84 | qfq | 22,719,012 | 88,797,814 | -0.26% |
| 2025-02-07 | 3.86 | 3.93 | 3.86 | 3.92 | 3.85 | qfq | 25,989,891 | 101,443,396 | 1.29% |
| 2025-02-06 | 3.83 | 3.88 | 3.81 | 3.87 | 3.80 | qfq | 18,520,900 | 71,258,102 | 0.26% |
| 2025-02-05 | 3.92 | 3.94 | 3.83 | 3.86 | 3.79 | qfq | 20,675,504 | 80,142,862 | -0.77% |
| 2025-01-27 | 3.88 | 3.97 | 3.87 | 3.89 | 3.82 | qfq | 22,747,904 | 89,104,744 | 0.26% |
| 2025-01-24 | 3.76 | 3.89 | 3.75 | 3.88 | 3.81 | qfq | 29,229,300 | 111,853,597 | 2.92% |
| 2025-01-23 | 3.79 | 3.84 | 3.76 | 3.77 | 3.70 | qfq | 19,735,112 | 74,877,310 | 0.00% |
| 2025-01-22 | 3.80 | 3.80 | 3.75 | 3.77 | 3.70 | qfq | 14,181,714 | 53,427,717 | -0.79% |
| 2025-01-21 | 3.88 | 3.89 | 3.77 | 3.80 | 3.73 | qfq | 25,810,214 | 98,388,416 | -1.81% |
| 2025-01-20 | 3.90 | 3.93 | 3.86 | 3.87 | 3.79 | qfq | 25,182,616 | 97,776,862 | -0.51% |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.89 | 3.81 | qfq | 42,717,587 | 166,308,465 | 1.04% |
| 2025-01-16 | 3.90 | 4.01 | 3.84 | 3.85 | 3.77 | qfq | 75,441,776 | 295,434,537 | 3.77% |
| 2025-01-15 | 3.70 | 3.73 | 3.66 | 3.71 | 3.64 | qfq | 23,649,957 | 87,436,796 | 0.27% |
| 2025-01-14 | 3.61 | 3.70 | 3.61 | 3.70 | 3.63 | qfq | 24,623,060 | 90,117,155 | 2.49% |
| 2025-01-13 | 3.61 | 3.63 | 3.55 | 3.61 | 3.54 | qfq | 21,036,172 | 75,700,124 | -0.28% |
| 2025-01-10 | 3.65 | 3.73 | 3.60 | 3.62 | 3.55 | qfq | 28,349,400 | 103,426,739 | -0.55% |
| 2025-01-09 | 3.62 | 3.67 | 3.59 | 3.64 | 3.57 | qfq | 17,370,577 | 63,264,569 | -0.27% |
| 2025-01-08 | 3.77 | 3.77 | 3.59 | 3.65 | 3.58 | qfq | 36,896,028 | 134,391,610 | -2.93% |
| 2025-01-07 | 3.80 | 3.82 | 3.72 | 3.76 | 3.69 | qfq | 32,206,089 | 121,246,049 | -2.34% |
| 2025-01-06 | 3.63 | 3.87 | 3.61 | 3.85 | 3.77 | qfq | 41,652,474 | 156,047,994 | 5.77% |
| 2025-01-03 | 3.69 | 3.74 | 3.62 | 3.64 | 3.57 | qfq | 21,158,527 | 77,924,470 | -1.09% |
| 2025-01-02 | 3.76 | 3.81 | 3.64 | 3.68 | 3.61 | qfq | 23,996,479 | 89,747,085 | -2.13% |
| 2024-12-31 | 3.85 | 3.87 | 3.75 | 3.76 | 3.69 | qfq | 20,878,353 | 79,426,372 | -2.34% |
| 2024-12-30 | 3.89 | 3.90 | 3.83 | 3.85 | 3.77 | qfq | 15,929,386 | 61,388,947 | -1.28% |
| 2024-12-27 | 3.84 | 3.91 | 3.82 | 3.90 | 3.82 | qfq | 18,101,354 | 70,257,756 | 1.56% |
| 2024-12-26 | 3.84 | 3.89 | 3.83 | 3.84 | 3.76 | qfq | 17,240,453 | 66,402,404 | 0.00% |
| 2024-12-25 | 3.86 | 3.88 | 3.80 | 3.84 | 3.76 | qfq | 17,933,960 | 68,649,499 | -0.52% |
| 2024-12-24 | 3.83 | 3.91 | 3.83 | 3.86 | 3.78 | qfq | 19,513,672 | 75,421,492 | 0.52% |
| 2024-12-23 | 3.89 | 3.91 | 3.82 | 3.84 | 3.76 | qfq | 25,161,167 | 97,147,157 | -1.29% |
| 2024-12-20 | 3.92 | 3.94 | 3.87 | 3.89 | 3.81 | qfq | 20,369,112 | 79,320,575 | -0.77% |
| 2024-12-19 | 3.93 | 3.95 | 3.85 | 3.92 | 3.84 | qfq | 32,534,400 | 126,645,710 | -1.01% |
| 2024-12-18 | 4.00 | 4.04 | 3.95 | 3.96 | 3.88 | qfq | 21,934,283 | 87,594,356 | -1.00% |
| 2024-12-17 | 4.08 | 4.09 | 3.97 | 4.00 | 3.92 | qfq | 33,095,546 | 133,042,477 | -1.96% |
| 2024-12-16 | 4.12 | 4.16 | 4.04 | 4.08 | 4.00 | qfq | 31,391,310 | 128,259,717 | -0.73% |
| 2024-12-13 | 4.24 | 4.24 | 4.11 | 4.11 | 4.03 | qfq | 31,203,149 | 129,455,646 | -3.29% |
| 2024-12-12 | 4.21 | 4.25 | 4.16 | 4.25 | 4.17 | qfq | 31,771,668 | 133,866,556 | 1.19% |
| 2024-12-11 | 4.17 | 4.25 | 4.13 | 4.20 | 4.12 | qfq | 31,654,558 | 133,395,664 | 0.72% |
| 2024-12-10 | 4.27 | 4.29 | 4.15 | 4.17 | 4.09 | qfq | 46,200,556 | 194,841,471 | 0.24% |
| 2024-12-09 | 4.11 | 4.28 | 4.10 | 4.16 | 4.08 | qfq | 52,651,152 | 220,239,482 | 1.46% |
| 2024-12-06 | 4.02 | 4.12 | 3.97 | 4.10 | 4.02 | qfq | 39,464,423 | 160,454,442 | 2.24% |
| 2024-12-05 | 3.98 | 4.01 | 3.96 | 4.01 | 3.93 | qfq | 20,556,700 | 81,995,280 | 0.25% |
| 2024-12-04 | 4.08 | 4.08 | 3.98 | 4.00 | 3.92 | qfq | 27,760,149 | 111,666,283 | -1.96% |
| 2024-12-03 | 4.09 | 4.10 | 4.03 | 4.08 | 4.00 | qfq | 23,966,272 | 97,364,135 | 0.00% |
| 2024-12-02 | 4.00 | 4.09 | 3.99 | 4.08 | 4.00 | qfq | 34,605,720 | 140,043,122 | 1.75% |
| 2024-11-29 | 3.92 | 4.03 | 3.88 | 4.01 | 3.93 | qfq | 28,114,665 | 111,588,646 | 2.04% |
| 2024-11-28 | 3.93 | 3.97 | 3.91 | 3.93 | 3.85 | qfq | 20,563,165 | 81,037,316 | -0.25% |
| 2024-11-27 | 3.92 | 3.95 | 3.82 | 3.94 | 3.86 | qfq | 28,236,234 | 109,347,209 | 0.51% |
| 2024-11-26 | 3.99 | 4.05 | 3.91 | 3.92 | 3.84 | qfq | 25,085,758 | 99,196,024 | -1.75% |
| 2024-11-25 | 3.98 | 4.03 | 3.94 | 3.99 | 3.91 | qfq | 23,736,395 | 94,465,361 | 0.25% |
| 2024-11-22 | 4.10 | 4.12 | 3.97 | 3.98 | 3.90 | qfq | 38,325,838 | 154,767,840 | -2.93% |
| 2024-11-21 | 4.13 | 4.15 | 4.06 | 4.10 | 4.02 | qfq | 37,670,448 | 154,308,743 | -0.49% |
| 2024-11-20 | 4.02 | 4.13 | 4.01 | 4.12 | 4.04 | qfq | 44,172,085 | 180,709,764 | 1.98% |
| 2024-11-19 | 3.97 | 4.05 | 3.95 | 4.04 | 3.96 | qfq | 29,276,163 | 116,909,933 | 1.76% |
| 2024-11-18 | 3.96 | 4.07 | 3.96 | 3.97 | 3.89 | qfq | 41,713,214 | 168,097,184 | 0.51% |
| 2024-11-15 | 3.94 | 4.02 | 3.94 | 3.95 | 3.87 | qfq | 22,802,052 | 90,749,397 | 0.00% |
| 2024-11-14 | 4.02 | 4.06 | 3.94 | 3.95 | 3.87 | qfq | 26,987,404 | 107,763,968 | -2.23% |
| 2024-11-13 | 4.02 | 4.10 | 4.00 | 4.04 | 3.96 | qfq | 31,578,060 | 127,514,406 | -0.49% |
| 2024-11-12 | 4.09 | 4.13 | 4.03 | 4.06 | 3.98 | qfq | 37,524,801 | 153,430,489 | -0.49% |
| 2024-11-11 | 4.09 | 4.11 | 4.03 | 4.08 | 4.00 | qfq | 26,001,335 | 105,778,857 | 0.25% |
| 2024-11-08 | 4.16 | 4.18 | 4.05 | 4.07 | 3.99 | qfq | 33,693,903 | 138,247,985 | -1.45% |
| 2024-11-07 | 3.97 | 4.13 | 3.96 | 4.13 | 4.05 | qfq | 46,139,332 | 187,975,521 | 2.99% |
| 2024-11-06 | 4.04 | 4.06 | 3.99 | 4.01 | 3.93 | qfq | 30,006,654 | 120,548,140 | -0.99% |
| 2024-11-05 | 3.98 | 4.05 | 3.97 | 4.05 | 3.97 | qfq | 36,469,764 | 146,943,665 | 1.50% |
| 2024-11-04 | 3.97 | 3.99 | 3.93 | 3.99 | 3.91 | qfq | 22,052,044 | 87,263,949 | 0.76% |
| 2024-11-01 | 3.97 | 4.08 | 3.95 | 3.96 | 3.88 | qfq | 38,053,079 | 152,325,984 | -0.25% |
| 2024-10-31 | 3.93 | 3.98 | 3.90 | 3.97 | 3.89 | qfq | 32,932,225 | 129,915,324 | 2.06% |
| 2024-10-30 | 3.88 | 3.93 | 3.85 | 3.89 | 3.81 | qfq | 19,995,571 | 77,703,470 | 0.00% |
| 2024-10-29 | 4.01 | 4.03 | 3.88 | 3.89 | 3.81 | qfq | 30,270,240 | 118,736,317 | -2.75% |
| 2024-10-28 | 3.96 | 4.01 | 3.92 | 4.00 | 3.92 | qfq | 23,267,125 | 92,669,405 | 1.27% |
| 2024-10-25 | 3.81 | 3.96 | 3.80 | 3.95 | 3.87 | qfq | 33,266,665 | 130,112,476 | 3.40% |
| 2024-10-24 | 3.82 | 3.86 | 3.80 | 3.82 | 3.75 | qfq | 19,358,058 | 74,060,255 | -0.26% |
| 2024-10-23 | 3.78 | 3.89 | 3.76 | 3.83 | 3.76 | qfq | 34,778,629 | 133,069,968 | 1.32% |
| 2024-10-22 | 3.75 | 3.78 | 3.72 | 3.78 | 3.71 | qfq | 22,386,161 | 83,911,004 | 1.07% |
| 2024-10-21 | 3.83 | 3.85 | 3.72 | 3.74 | 3.67 | qfq | 29,556,717 | 111,439,274 | -1.32% |
| 2024-10-18 | 3.65 | 3.88 | 3.62 | 3.79 | 3.72 | qfq | 36,835,796 | 138,105,656 | 3.84% |
| 2024-10-17 | 3.74 | 3.77 | 3.64 | 3.65 | 3.58 | qfq | 21,151,984 | 78,094,633 | -2.14% |
| 2024-10-16 | 3.66 | 3.78 | 3.65 | 3.73 | 3.66 | qfq | 20,605,780 | 76,713,133 | 0.81% |
| 2024-10-15 | 3.80 | 3.81 | 3.70 | 3.70 | 3.63 | qfq | 25,804,468 | 97,032,058 | -3.14% |
| 2024-10-14 | 3.80 | 3.85 | 3.70 | 3.82 | 3.75 | qfq | 25,144,374 | 95,199,792 | 0.79% |
| 2024-10-11 | 3.92 | 3.95 | 3.74 | 3.79 | 3.72 | qfq | 27,565,554 | 105,468,050 | -3.81% |
| 2024-10-10 | 3.97 | 4.06 | 3.88 | 3.94 | 3.86 | qfq | 31,749,417 | 126,196,612 | 0.77% |
| 2024-10-09 | 4.22 | 4.22 | 3.89 | 3.91 | 3.83 | qfq | 56,485,411 | 228,169,223 | -8.64% |
| 2024-10-08 | 4.53 | 4.54 | 4.14 | 4.28 | 4.20 | qfq | 79,845,841 | 346,468,196 | 3.63% |
| 2024-09-30 | 3.89 | 4.14 | 3.86 | 4.13 | 4.05 | qfq | 71,582,597 | 288,180,286 | 9.84% |
| 2024-09-27 | 3.70 | 3.77 | 3.67 | 3.76 | 3.69 | qfq | 23,913,004 | 89,106,295 | 3.30% |
| 2024-09-26 | 3.48 | 3.64 | 3.48 | 3.64 | 3.57 | qfq | 37,566,342 | 134,223,032 | 3.70% |
| 2024-09-25 | 3.40 | 3.55 | 3.39 | 3.51 | 3.44 | qfq | 36,278,911 | 127,004,748 | 3.85% |
| 2024-09-24 | 3.22 | 3.38 | 3.21 | 3.38 | 3.31 | qfq | 27,586,444 | 91,288,054 | 5.63% |
| 2024-09-23 | 3.18 | 3.22 | 3.15 | 3.20 | 3.14 | qfq | 8,298,661 | 26,495,434 | 0.63% |
| 2024-09-20 | 3.21 | 3.21 | 3.15 | 3.18 | 3.12 | qfq | 14,282,760 | 45,334,683 | -0.93% |
| 2024-09-19 | 3.10 | 3.22 | 3.10 | 3.21 | 3.15 | qfq | 17,393,423 | 55,264,590 | 3.88% |
| 2024-09-18 | 3.13 | 3.14 | 3.04 | 3.09 | 3.03 | qfq | 16,701,807 | 51,497,478 | -0.64% |
| 2024-09-13 | 3.20 | 3.20 | 3.10 | 3.11 | 3.05 | qfq | 21,407,697 | 67,242,926 | -2.51% |
| 2024-09-12 | 3.24 | 3.29 | 3.19 | 3.19 | 3.13 | qfq | 13,994,446 | 45,165,787 | -1.54% |
| 2024-09-11 | 3.25 | 3.27 | 3.23 | 3.24 | 3.18 | qfq | 11,611,394 | 37,699,052 | -0.92% |
| 2024-09-10 | 3.25 | 3.28 | 3.20 | 3.27 | 3.21 | qfq | 10,729,070 | 34,736,506 | 0.31% |
| 2024-09-09 | 3.25 | 3.28 | 3.24 | 3.26 | 3.20 | qfq | 9,131,399 | 29,740,339 | 0.00% |
| 2024-09-06 | 3.33 | 3.35 | 3.26 | 3.26 | 3.20 | qfq | 11,378,430 | 37,439,238 | -2.10% |
| 2024-09-05 | 3.35 | 3.38 | 3.32 | 3.33 | 3.26 | qfq | 9,154,000 | 30,610,344 | -0.60% |
| 2024-09-04 | 3.36 | 3.39 | 3.34 | 3.35 | 3.28 | qfq | 8,159,600 | 27,456,454 | -0.59% |
| 2024-09-03 | 3.42 | 3.44 | 3.35 | 3.37 | 3.30 | qfq | 9,682,700 | 32,795,432 | -1.17% |
| 2024-09-02 | 3.42 | 3.46 | 3.40 | 3.41 | 3.34 | qfq | 13,523,000 | 46,465,174 | -0.29% |
| 2024-08-30 | 3.39 | 3.46 | 3.37 | 3.42 | 3.35 | qfq | 11,955,936 | 40,964,641 | 0.88% |
| 2024-08-29 | 3.37 | 3.41 | 3.36 | 3.39 | 3.32 | qfq | 8,406,946 | 28,470,989 | 0.59% |
| 2024-08-28 | 3.35 | 3.40 | 3.33 | 3.37 | 3.30 | qfq | 6,993,509 | 23,580,082 | 0.60% |
| 2024-08-27 | 3.37 | 3.38 | 3.32 | 3.35 | 3.28 | qfq | 8,352,066 | 27,959,130 | -0.30% |
| 2024-08-26 | 3.31 | 3.39 | 3.31 | 3.36 | 3.29 | qfq | 8,438,084 | 28,351,635 | 1.20% |
| 2024-08-23 | 3.34 | 3.36 | 3.30 | 3.32 | 3.26 | qfq | 8,470,910 | 28,147,684 | -0.60% |
| 2024-08-22 | 3.36 | 3.39 | 3.33 | 3.34 | 3.27 | qfq | 7,361,970 | 24,662,205 | -0.89% |
| 2024-08-21 | 3.36 | 3.38 | 3.35 | 3.37 | 3.30 | qfq | 5,309,717 | 17,880,759 | 0.00% |
| 2024-08-20 | 3.43 | 3.44 | 3.36 | 3.37 | 3.30 | qfq | 9,154,182 | 30,980,004 | -1.17% |
| 2024-08-19 | 3.42 | 3.46 | 3.40 | 3.41 | 3.34 | qfq | 6,264,176 | 21,457,017 | 0.00% |
| 2024-08-16 | 3.46 | 3.47 | 3.40 | 3.41 | 3.34 | qfq | 8,984,356 | 30,769,839 | -1.45% |
| 2024-08-15 | 3.42 | 3.50 | 3.41 | 3.46 | 3.39 | qfq | 10,559,260 | 36,617,896 | 0.87% |
| 2024-08-14 | 3.49 | 3.49 | 3.43 | 3.43 | 3.36 | qfq | 8,617,200 | 29,727,973 | -1.72% |
| 2024-08-13 | 3.50 | 3.52 | 3.45 | 3.49 | 3.42 | qfq | 10,544,053 | 36,789,674 | -0.57% |
| 2024-08-12 | 3.52 | 3.54 | 3.49 | 3.51 | 3.44 | qfq | 7,591,154 | 26,695,301 | -0.28% |
| 2024-08-09 | 3.55 | 3.57 | 3.52 | 3.52 | 3.45 | qfq | 7,676,845 | 27,213,777 | -0.28% |
| 2024-08-08 | 3.49 | 3.54 | 3.48 | 3.53 | 3.46 | qfq | 9,089,258 | 31,964,241 | 1.15% |
| 2024-08-07 | 3.52 | 3.53 | 3.48 | 3.49 | 3.42 | qfq | 7,587,360 | 26,573,888 | -1.13% |
| 2024-08-06 | 3.50 | 3.54 | 3.50 | 3.53 | 3.46 | qfq | 10,045,217 | 35,340,709 | 1.44% |
| 2024-08-05 | 3.51 | 3.56 | 3.47 | 3.48 | 3.41 | qfq | 12,865,759 | 45,240,521 | -1.42% |
| 2024-08-02 | 3.51 | 3.59 | 3.49 | 3.53 | 3.46 | qfq | 12,380,800 | 43,896,728 | 0.28% |
| 2024-08-01 | 3.54 | 3.59 | 3.51 | 3.52 | 3.45 | qfq | 10,066,655 | 35,612,060 | -0.85% |
| 2024-07-31 | 3.42 | 3.55 | 3.42 | 3.55 | 3.48 | qfq | 15,287,127 | 53,632,956 | 3.80% |
| 2024-07-30 | 3.41 | 3.44 | 3.39 | 3.42 | 3.35 | qfq | 6,568,813 | 22,426,132 | 0.29% |
| 2024-07-29 | 3.45 | 3.45 | 3.40 | 3.41 | 3.34 | qfq | 6,959,100 | 23,806,532 | -0.87% |
| 2024-07-26 | 3.41 | 3.48 | 3.41 | 3.44 | 3.37 | qfq | 9,010,778 | 31,121,102 | 0.58% |
| 2024-07-25 | 3.36 | 3.44 | 3.36 | 3.42 | 3.35 | qfq | 8,215,970 | 28,026,489 | 1.18% |
| 2024-07-24 | 3.41 | 3.43 | 3.36 | 3.38 | 3.31 | qfq | 11,244,268 | 38,114,627 | -0.88% |
| 2024-07-23 | 3.49 | 3.52 | 3.41 | 3.41 | 3.34 | qfq | 11,088,356 | 38,416,925 | -2.01% |
| 2024-07-22 | 3.51 | 3.53 | 3.45 | 3.48 | 3.41 | qfq | 9,741,598 | 33,947,393 | -1.14% |
| 2024-07-19 | 3.52 | 3.54 | 3.46 | 3.52 | 3.45 | qfq | 11,761,740 | 41,205,300 | 0.00% |
| 2024-07-18 | 3.52 | 3.55 | 3.48 | 3.52 | 3.45 | qfq | 10,927,862 | 38,388,067 | -0.56% |
| 2024-07-17 | 3.57 | 3.57 | 3.53 | 3.54 | 3.47 | qfq | 9,003,400 | 31,948,512 | -0.84% |
| 2024-07-16 | 3.60 | 3.62 | 3.55 | 3.57 | 3.50 | qfq | 9,839,662 | 35,178,606 | -1.38% |
| 2024-07-15 | 3.61 | 3.64 | 3.57 | 3.62 | 3.55 | qfq | 12,919,986 | 46,595,974 | -0.55% |
| 2024-07-12 | 3.61 | 3.64 | 3.59 | 3.64 | 3.57 | qfq | 9,976,134 | 36,115,138 | 0.83% |
| 2024-07-11 | 3.55 | 3.63 | 3.54 | 3.61 | 3.54 | qfq | 14,468,389 | 51,989,995 | 2.85% |
| 2024-07-10 | 3.50 | 3.55 | 3.48 | 3.51 | 3.44 | qfq | 8,141,182 | 28,584,938 | 0.00% |
| 2024-07-09 | 3.43 | 3.52 | 3.38 | 3.51 | 3.44 | qfq | 13,279,240 | 45,849,385 | 2.33% |
| 2024-07-08 | 3.50 | 3.51 | 3.41 | 3.43 | 3.36 | qfq | 8,852,707 | 30,489,716 | -2.56% |
| 2024-07-05 | 3.49 | 3.52 | 3.47 | 3.52 | 3.45 | qfq | 10,667,248 | 37,345,851 | 1.15% |
| 2024-07-04 | 3.54 | 3.55 | 3.46 | 3.48 | 3.41 | qfq | 11,073,759 | 38,801,596 | -1.97% |
| 2024-07-03 | 3.53 | 3.57 | 3.51 | 3.55 | 3.48 | qfq | 10,089,240 | 35,837,751 | 0.85% |
| 2024-07-02 | 3.50 | 3.57 | 3.50 | 3.52 | 3.45 | qfq | 9,499,640 | 33,591,330 | -0.28% |
| 2024-07-01 | 3.47 | 3.55 | 3.45 | 3.53 | 3.46 | qfq | 10,302,231 | 36,122,667 | 1.44% |
| 2024-06-28 | 3.43 | 3.54 | 3.43 | 3.48 | 3.41 | qfq | 11,526,841 | 40,432,815 | 0.58% |
| 2024-06-27 | 3.55 | 3.56 | 3.44 | 3.46 | 3.39 | qfq | 12,487,180 | 43,450,890 | -2.81% |
| 2024-06-26 | 3.46 | 3.57 | 3.43 | 3.56 | 3.49 | qfq | 10,948,735 | 38,258,252 | 2.89% |
| 2024-06-25 | 3.42 | 3.51 | 3.41 | 3.46 | 3.39 | qfq | 12,564,889 | 43,549,847 | 1.17% |
| 2024-06-24 | 3.48 | 3.48 | 3.37 | 3.42 | 3.35 | qfq | 14,954,081 | 51,069,586 | -2.01% |
| 2024-06-21 | 3.50 | 3.54 | 3.47 | 3.49 | 3.42 | qfq | 8,400,872 | 29,433,786 | -0.29% |
| 2024-06-20 | 3.58 | 3.59 | 3.48 | 3.50 | 3.43 | qfq | 11,735,757 | 41,317,674 | -3.05% |
| 2024-06-19 | 3.69 | 3.70 | 3.61 | 3.61 | 3.49 | qfq | 10,108,276 | 36,717,131 | -2.17% |
| 2024-06-18 | 3.63 | 3.71 | 3.62 | 3.69 | 3.57 | qfq | 12,156,322 | 44,620,211 | 1.65% |
| 2024-06-17 | 3.60 | 3.65 | 3.56 | 3.63 | 3.51 | qfq | 17,121,628 | 61,949,716 | 0.55% |
| 2024-06-14 | 3.66 | 3.68 | 3.60 | 3.61 | 3.49 | qfq | 21,299,130 | 77,408,046 | -1.10% |
| 2024-06-13 | 3.70 | 3.70 | 3.62 | 3.65 | 3.53 | qfq | 19,430,800 | 70,947,968 | -0.82% |
| 2024-06-12 | 3.66 | 3.70 | 3.65 | 3.68 | 3.56 | qfq | 15,904,335 | 58,543,441 | 0.55% |
| 2024-06-11 | 3.68 | 3.68 | 3.61 | 3.66 | 3.54 | qfq | 12,864,200 | 46,891,922 | -0.54% |
| 2024-06-07 | 3.60 | 3.68 | 3.59 | 3.68 | 3.56 | qfq | 16,727,845 | 60,881,583 | 2.79% |
| 2024-06-06 | 3.71 | 3.74 | 3.55 | 3.58 | 3.46 | qfq | 25,143,008 | 90,836,538 | -3.24% |
| 2024-06-05 | 3.80 | 3.81 | 3.69 | 3.70 | 3.58 | qfq | 20,228,536 | 75,631,126 | -2.89% |
| 2024-06-04 | 3.82 | 3.83 | 3.75 | 3.81 | 3.68 | qfq | 16,663,081 | 63,135,992 | -0.52% |
| 2024-06-03 | 3.91 | 3.92 | 3.81 | 3.83 | 3.70 | qfq | 21,471,600 | 82,619,260 | -2.30% |
| 2024-05-31 | 3.90 | 3.94 | 3.88 | 3.92 | 3.79 | qfq | 14,902,867 | 58,193,154 | 0.26% |
| 2024-05-30 | 3.92 | 4.00 | 3.88 | 3.91 | 3.78 | qfq | 20,149,300 | 79,421,588 | 0.51% |
| 2024-05-29 | 3.89 | 3.94 | 3.87 | 3.89 | 3.76 | qfq | 12,787,611 | 49,916,748 | -0.26% |
| 2024-05-28 | 3.93 | 3.95 | 3.90 | 3.90 | 3.77 | qfq | 11,194,141 | 43,867,988 | -1.02% |
| 2024-05-27 | 3.96 | 3.97 | 3.88 | 3.94 | 3.81 | qfq | 18,695,252 | 73,172,705 | 0.00% |
| 2024-05-24 | 3.92 | 3.99 | 3.92 | 3.94 | 3.81 | qfq | 14,226,730 | 56,322,585 | 0.00% |
| 2024-05-23 | 4.07 | 4.08 | 3.93 | 3.94 | 3.81 | qfq | 26,249,865 | 104,250,797 | -3.43% |
| 2024-05-22 | 4.06 | 4.12 | 4.06 | 4.08 | 3.94 | qfq | 10,809,128 | 44,170,966 | 0.00% |
| 2024-05-21 | 4.18 | 4.20 | 4.06 | 4.08 | 3.94 | qfq | 17,544,092 | 72,346,538 | -1.92% |
| 2024-05-20 | 4.14 | 4.23 | 4.14 | 4.16 | 4.02 | qfq | 21,046,540 | 88,125,107 | 0.24% |
| 2024-05-17 | 4.05 | 4.16 | 4.05 | 4.15 | 4.01 | qfq | 17,592,683 | 72,046,070 | 2.72% |
| 2024-05-16 | 4.09 | 4.13 | 4.03 | 4.04 | 3.91 | qfq | 14,887,490 | 60,643,056 | -0.74% |
| 2024-05-15 | 4.07 | 4.13 | 4.05 | 4.07 | 3.94 | qfq | 11,714,235 | 47,788,165 | -0.25% |
| 2024-05-14 | 4.08 | 4.15 | 4.08 | 4.08 | 3.94 | qfq | 13,551,200 | 55,665,727 | -0.49% |
| 2024-05-13 | 4.15 | 4.15 | 4.08 | 4.10 | 3.96 | qfq | 16,481,988 | 67,639,325 | -1.68% |
| 2024-05-10 | 4.21 | 4.22 | 4.15 | 4.17 | 4.03 | qfq | 15,566,688 | 64,973,909 | -0.95% |
| 2024-05-09 | 4.18 | 4.25 | 4.15 | 4.21 | 4.07 | qfq | 18,890,575 | 79,556,954 | 0.96% |
| 2024-05-08 | 4.24 | 4.24 | 4.15 | 4.17 | 4.03 | qfq | 23,704,556 | 99,325,075 | -1.65% |
| 2024-05-07 | 4.17 | 4.25 | 4.13 | 4.24 | 4.10 | qfq | 33,020,033 | 138,503,062 | 2.17% |
| 2024-05-06 | 4.05 | 4.16 | 4.04 | 4.15 | 4.01 | qfq | 33,918,058 | 139,193,902 | 3.49% |
| 2024-04-30 | 4.00 | 4.07 | 3.98 | 4.01 | 3.88 | qfq | 18,561,508 | 74,618,888 | -0.50% |
| 2024-04-29 | 3.95 | 4.04 | 3.86 | 4.03 | 3.90 | qfq | 33,886,057 | 134,195,016 | 0.75% |
| 2024-04-26 | 3.93 | 4.01 | 3.91 | 4.00 | 3.87 | qfq | 22,117,364 | 87,492,773 | 1.27% |
| 2024-04-25 | 3.86 | 4.00 | 3.85 | 3.95 | 3.82 | qfq | 20,863,744 | 82,557,885 | 2.07% |
| 2024-04-24 | 3.87 | 3.91 | 3.82 | 3.87 | 3.74 | qfq | 14,872,500 | 57,382,119 | -0.26% |
| 2024-04-23 | 3.98 | 4.00 | 3.87 | 3.88 | 3.75 | qfq | 19,145,600 | 74,827,824 | -2.76% |
| 2024-04-22 | 4.03 | 4.07 | 3.98 | 3.99 | 3.86 | qfq | 18,737,950 | 75,197,240 | -0.99% |
| 2024-04-19 | 3.94 | 4.13 | 3.92 | 4.03 | 3.90 | qfq | 28,202,400 | 114,165,604 | 2.28% |
| 2024-04-18 | 3.94 | 4.00 | 3.92 | 3.94 | 3.81 | qfq | 16,959,307 | 67,163,199 | -0.25% |
| 2024-04-17 | 3.94 | 4.00 | 3.89 | 3.95 | 3.82 | qfq | 22,943,605 | 90,587,681 | 0.51% |
| 2024-04-16 | 4.09 | 4.11 | 3.91 | 3.93 | 3.80 | qfq | 24,591,309 | 98,109,287 | -3.91% |
| 2024-04-15 | 4.08 | 4.13 | 3.99 | 4.09 | 3.95 | qfq | 20,589,480 | 83,821,928 | -0.24% |
| 2024-04-12 | 4.12 | 4.15 | 4.05 | 4.10 | 3.96 | qfq | 17,574,224 | 72,135,948 | -0.49% |
| 2024-04-11 | 4.08 | 4.16 | 4.06 | 4.12 | 3.98 | qfq | 17,110,840 | 70,515,539 | 0.24% |
| 2024-04-10 | 4.14 | 4.16 | 4.08 | 4.11 | 3.97 | qfq | 16,345,178 | 67,303,632 | -0.72% |
| 2024-04-09 | 4.10 | 4.15 | 4.09 | 4.14 | 4.00 | qfq | 13,073,625 | 53,957,857 | 0.98% |
| 2024-04-08 | 4.11 | 4.18 | 4.09 | 4.10 | 3.96 | qfq | 22,364,373 | 92,577,765 | -0.97% |
| 2024-04-03 | 4.10 | 4.15 | 4.07 | 4.14 | 4.00 | qfq | 28,177,707 | 116,126,811 | 1.22% |
| 2024-04-02 | 4.00 | 4.11 | 3.99 | 4.09 | 3.95 | qfq | 30,523,946 | 124,306,247 | 2.51% |
| 2024-04-01 | 3.91 | 3.99 | 3.90 | 3.99 | 3.86 | qfq | 15,425,188 | 61,130,380 | 2.31% |
| 2024-03-29 | 3.87 | 3.91 | 3.86 | 3.90 | 3.77 | qfq | 10,213,651 | 39,726,343 | 1.04% |
| 2024-03-28 | 3.80 | 3.88 | 3.79 | 3.86 | 3.73 | qfq | 10,366,574 | 39,851,337 | 1.58% |
| 2024-03-27 | 3.87 | 3.91 | 3.80 | 3.80 | 3.67 | qfq | 11,879,078 | 45,792,955 | -2.31% |
| 2024-03-26 | 3.86 | 3.90 | 3.81 | 3.89 | 3.76 | qfq | 12,307,883 | 47,548,661 | 0.26% |
| 2024-03-25 | 3.94 | 3.97 | 3.88 | 3.88 | 3.75 | qfq | 12,984,062 | 50,860,890 | -1.77% |
| 2024-03-22 | 3.99 | 4.00 | 3.94 | 3.95 | 3.82 | qfq | 14,111,898 | 55,840,570 | -1.25% |
| 2024-03-21 | 4.02 | 4.03 | 3.97 | 4.00 | 3.87 | qfq | 9,906,032 | 39,603,405 | -0.25% |
| 2024-03-20 | 4.02 | 4.03 | 3.98 | 4.01 | 3.88 | qfq | 10,073,637 | 40,399,578 | 0.00% |
| 2024-03-19 | 4.01 | 4.05 | 3.99 | 4.01 | 3.88 | qfq | 11,574,652 | 46,491,152 | -0.50% |
| 2024-03-18 | 4.03 | 4.04 | 3.97 | 4.03 | 3.90 | qfq | 13,555,103 | 54,330,175 | 0.50% |
| 2024-03-15 | 3.94 | 4.02 | 3.93 | 4.01 | 3.88 | qfq | 13,623,608 | 54,317,519 | 1.26% |
| 2024-03-14 | 3.98 | 4.01 | 3.93 | 3.96 | 3.83 | qfq | 11,353,664 | 45,093,863 | -0.50% |
| 2024-03-13 | 4.00 | 4.01 | 3.96 | 3.98 | 3.85 | qfq | 11,702,388 | 46,566,669 | -0.50% |
| 2024-03-12 | 3.99 | 4.02 | 3.96 | 4.00 | 3.87 | qfq | 12,908,065 | 51,445,154 | 0.00% |
| 2024-03-11 | 3.95 | 4.00 | 3.95 | 4.00 | 3.87 | qfq | 11,440,386 | 45,540,065 | 0.50% |
| 2024-03-08 | 3.98 | 3.99 | 3.93 | 3.98 | 3.85 | qfq | 8,746,001 | 34,662,873 | 0.00% |
| 2024-03-07 | 4.01 | 4.05 | 3.97 | 3.98 | 3.85 | qfq | 13,070,512 | 52,376,968 | -0.50% |
| 2024-03-06 | 4.00 | 4.11 | 3.97 | 4.00 | 3.87 | qfq | 20,595,500 | 82,776,062 | -0.50% |
| 2024-03-05 | 3.97 | 4.04 | 3.88 | 4.02 | 3.89 | qfq | 26,602,928 | 104,911,454 | 1.01% |
| 2024-03-04 | 4.08 | 4.09 | 3.94 | 3.98 | 3.85 | qfq | 28,722,823 | 114,599,636 | -2.45% |
| 2024-03-01 | 4.23 | 4.28 | 4.05 | 4.08 | 3.94 | qfq | 52,922,750 | 220,440,228 | -1.21% |
| 2024-02-29 | 3.92 | 4.13 | 3.92 | 4.13 | 3.99 | qfq | 40,413,451 | 163,620,549 | 5.09% |
| 2024-02-28 | 3.97 | 4.12 | 3.91 | 3.93 | 3.80 | qfq | 29,630,357 | 119,007,509 | -1.01% |
| 2024-02-27 | 3.95 | 3.98 | 3.91 | 3.97 | 3.84 | qfq | 14,408,400 | 56,921,191 | 0.51% |
| 2024-02-26 | 3.95 | 4.00 | 3.91 | 3.95 | 3.82 | qfq | 16,795,320 | 66,399,134 | -0.25% |
| 2024-02-23 | 3.93 | 3.97 | 3.90 | 3.96 | 3.83 | qfq | 14,191,917 | 55,838,909 | 0.25% |
| 2024-02-22 | 3.91 | 3.97 | 3.91 | 3.95 | 3.82 | qfq | 13,964,476 | 55,100,962 | 0.77% |
| 2024-02-21 | 3.87 | 4.02 | 3.85 | 3.92 | 3.79 | qfq | 20,543,800 | 81,291,544 | 0.77% |
| 2024-02-20 | 3.93 | 3.94 | 3.87 | 3.89 | 3.76 | qfq | 17,004,138 | 66,177,596 | -1.52% |
| 2024-02-19 | 4.00 | 4.01 | 3.91 | 3.95 | 3.82 | qfq | 26,371,729 | 104,589,371 | 0.00% |
| 2024-02-08 | 3.82 | 4.03 | 3.82 | 3.95 | 3.82 | qfq | 39,231,473 | 156,223,704 | 3.13% |
| 2024-02-07 | 3.62 | 3.85 | 3.61 | 3.83 | 3.70 | qfq | 31,365,374 | 118,715,064 | 5.51% |
| 2024-02-06 | 3.32 | 3.66 | 3.27 | 3.63 | 3.51 | qfq | 31,745,372 | 111,635,710 | 8.68% |
| 2024-02-05 | 3.57 | 3.58 | 3.27 | 3.34 | 3.23 | qfq | 37,129,070 | 126,168,930 | -6.70% |
| 2024-02-02 | 3.70 | 3.73 | 3.52 | 3.58 | 3.46 | qfq | 23,300,501 | 84,380,974 | -2.98% |
| 2024-02-01 | 3.69 | 3.78 | 3.67 | 3.69 | 3.57 | qfq | 16,218,628 | 60,247,819 | -0.27% |
| 2024-01-31 | 3.78 | 3.81 | 3.69 | 3.70 | 3.58 | qfq | 17,555,500 | 65,662,634 | -2.37% |
| 2024-01-30 | 3.88 | 3.91 | 3.78 | 3.79 | 3.66 | qfq | 10,997,140 | 42,311,730 | -2.57% |
| 2024-01-29 | 3.97 | 4.00 | 3.88 | 3.89 | 3.76 | qfq | 13,425,991 | 52,677,184 | -2.02% |
| 2024-01-26 | 3.95 | 4.02 | 3.94 | 3.97 | 3.84 | qfq | 12,060,651 | 48,014,104 | 0.76% |
| 2024-01-25 | 3.83 | 3.95 | 3.82 | 3.94 | 3.81 | qfq | 15,469,226 | 60,444,479 | 2.60% |
| 2024-01-24 | 3.78 | 3.85 | 3.70 | 3.84 | 3.71 | qfq | 12,518,584 | 47,508,088 | 1.59% |
| 2024-01-23 | 3.73 | 3.82 | 3.67 | 3.78 | 3.65 | qfq | 15,321,239 | 57,432,208 | 1.34% |
| 2024-01-22 | 3.93 | 3.93 | 3.72 | 3.73 | 3.61 | qfq | 16,535,958 | 63,155,149 | -5.09% |
| 2024-01-19 | 3.93 | 3.99 | 3.88 | 3.93 | 3.80 | qfq | 16,174,961 | 63,903,265 | 0.00% |
| 2024-01-18 | 3.97 | 3.98 | 3.80 | 3.93 | 3.80 | qfq | 24,631,089 | 95,515,570 | -1.01% |
| 2024-01-17 | 4.05 | 4.08 | 3.97 | 3.97 | 3.84 | qfq | 15,954,555 | 64,152,243 | -2.22% |
| 2024-01-16 | 4.07 | 4.10 | 4.02 | 4.06 | 3.93 | qfq | 13,509,947 | 54,708,348 | -0.25% |
| 2024-01-15 | 4.09 | 4.12 | 4.06 | 4.07 | 3.94 | qfq | 10,449,638 | 42,683,576 | -0.97% |
| 2024-01-12 | 4.09 | 4.17 | 4.09 | 4.11 | 3.97 | qfq | 10,460,343 | 43,187,110 | 0.24% |
| 2024-01-11 | 4.07 | 4.15 | 4.05 | 4.10 | 3.96 | qfq | 13,409,729 | 54,888,923 | 0.49% |
| 2024-01-10 | 4.07 | 4.13 | 4.03 | 4.08 | 3.94 | qfq | 7,894,030 | 32,236,899 | 0.25% |
| 2024-01-09 | 4.10 | 4.13 | 4.06 | 4.07 | 3.94 | qfq | 10,461,756 | 42,746,082 | -0.73% |
| 2024-01-08 | 4.15 | 4.17 | 4.09 | 4.10 | 3.96 | qfq | 10,442,751 | 43,122,265 | -1.68% |
| 2024-01-05 | 4.20 | 4.23 | 4.15 | 4.17 | 4.03 | qfq | 8,712,134 | 36,472,940 | -1.18% |
| 2024-01-04 | 4.25 | 4.26 | 4.18 | 4.22 | 4.08 | qfq | 11,116,500 | 46,831,864 | -0.71% |
| 2024-01-03 | 4.18 | 4.26 | 4.18 | 4.25 | 4.11 | qfq | 14,286,864 | 60,443,118 | 0.95% |
| 2024-01-02 | 4.22 | 4.27 | 4.19 | 4.21 | 4.07 | qfq | 16,658,061 | 70,281,487 | 0.00% |
| 2023-12-29 | 4.19 | 4.32 | 4.19 | 4.21 | 4.07 | qfq | 14,098,448 | 59,732,406 | -0.24% |
| 2023-12-28 | 4.04 | 4.26 | 4.03 | 4.22 | 4.08 | qfq | 29,288,298 | 121,927,282 | 4.20% |
| 2023-12-27 | 4.06 | 4.06 | 4.00 | 4.05 | 3.92 | qfq | 8,607,074 | 34,691,387 | 0.00% |
| 2023-12-26 | 4.05 | 4.12 | 4.04 | 4.05 | 3.92 | qfq | 10,356,050 | 42,239,507 | -0.25% |
| 2023-12-25 | 4.08 | 4.08 | 4.02 | 4.06 | 3.93 | qfq | 8,684,087 | 35,148,733 | -0.73% |
| 2023-12-22 | 4.09 | 4.13 | 4.02 | 4.09 | 3.95 | qfq | 12,172,688 | 49,687,282 | 0.74% |
| 2023-12-21 | 4.05 | 4.10 | 3.99 | 4.06 | 3.93 | qfq | 12,039,458 | 48,584,907 | 0.50% |
| 2023-12-20 | 4.08 | 4.13 | 4.04 | 4.04 | 3.91 | qfq | 8,933,863 | 36,444,659 | -0.98% |
| 2023-12-19 | 4.12 | 4.13 | 4.05 | 4.08 | 3.94 | qfq | 9,827,085 | 40,159,416 | -0.73% |
| 2023-12-18 | 4.20 | 4.20 | 4.10 | 4.11 | 3.97 | qfq | 14,209,622 | 58,790,521 | -1.91% |
| 2023-12-15 | 4.21 | 4.25 | 4.18 | 4.19 | 4.05 | qfq | 7,543,400 | 31,782,818 | -0.48% |
| 2023-12-14 | 4.22 | 4.25 | 4.20 | 4.21 | 4.07 | qfq | 6,940,126 | 29,323,614 | -0.24% |
| 2023-12-13 | 4.24 | 4.26 | 4.21 | 4.22 | 4.08 | qfq | 7,936,500 | 33,652,103 | -0.47% |
| 2023-12-12 | 4.21 | 4.25 | 4.18 | 4.24 | 4.10 | qfq | 9,038,258 | 38,105,992 | 0.47% |
| 2023-12-11 | 4.21 | 4.24 | 4.15 | 4.22 | 4.08 | qfq | 18,178,437 | 76,195,442 | 0.24% |
| 2023-12-08 | 4.25 | 4.26 | 4.21 | 4.21 | 4.07 | qfq | 10,069,288 | 42,635,089 | -0.94% |
| 2023-12-07 | 4.28 | 4.28 | 4.23 | 4.25 | 4.11 | qfq | 7,892,015 | 33,526,119 | -0.47% |
| 2023-12-06 | 4.22 | 4.29 | 4.20 | 4.27 | 4.13 | qfq | 9,706,980 | 41,457,345 | 1.43% |
| 2023-12-05 | 4.27 | 4.27 | 4.21 | 4.21 | 4.07 | qfq | 9,592,622 | 40,663,821 | -1.41% |
| 2023-12-04 | 4.28 | 4.30 | 4.24 | 4.27 | 4.13 | qfq | 9,091,250 | 38,815,474 | -0.47% |
| 2023-12-01 | 4.29 | 4.30 | 4.26 | 4.29 | 4.15 | qfq | 12,484,149 | 53,368,680 | 0.00% |
| 2023-11-30 | 4.32 | 4.33 | 4.27 | 4.29 | 4.15 | qfq | 9,263,307 | 39,823,829 | -0.92% |
| 2023-11-29 | 4.38 | 4.39 | 4.33 | 4.33 | 4.19 | qfq | 7,273,294 | 31,668,119 | -1.14% |
| 2023-11-28 | 4.34 | 4.38 | 4.30 | 4.38 | 4.23 | qfq | 11,116,786 | 48,379,416 | 0.69% |
| 2023-11-27 | 4.39 | 4.40 | 4.34 | 4.35 | 4.21 | qfq | 13,906,736 | 60,650,287 | -1.14% |
| 2023-11-24 | 4.42 | 4.43 | 4.39 | 4.40 | 4.25 | qfq | 8,119,020 | 35,812,075 | -0.45% |
| 2023-11-23 | 4.40 | 4.44 | 4.37 | 4.42 | 4.27 | qfq | 11,635,023 | 51,278,364 | 1.14% |
| 2023-11-22 | 4.39 | 4.43 | 4.36 | 4.37 | 4.23 | qfq | 12,923,100 | 56,853,808 | -0.68% |
| 2023-11-21 | 4.42 | 4.45 | 4.39 | 4.40 | 4.25 | qfq | 12,492,193 | 55,212,581 | -0.45% |
| 2023-11-20 | 4.40 | 4.44 | 4.37 | 4.42 | 4.27 | qfq | 13,207,628 | 58,189,150 | 0.68% |
| 2023-11-17 | 4.36 | 4.41 | 4.35 | 4.39 | 4.24 | qfq | 11,049,973 | 48,402,860 | 0.69% |
| 2023-11-16 | 4.39 | 4.39 | 4.35 | 4.36 | 4.22 | qfq | 8,001,173 | 34,944,069 | -0.68% |
| 2023-11-15 | 4.39 | 4.43 | 4.39 | 4.39 | 4.24 | qfq | 11,693,838 | 51,536,239 | 0.69% |
| 2023-11-14 | 4.42 | 4.43 | 4.35 | 4.36 | 4.22 | qfq | 12,088,568 | 52,990,347 | -1.13% |
| 2023-11-13 | 4.43 | 4.45 | 4.35 | 4.41 | 4.26 | qfq | 16,316,359 | 71,592,986 | -0.68% |
| 2023-11-10 | 4.36 | 4.46 | 4.33 | 4.44 | 4.29 | qfq | 16,233,262 | 71,546,290 | 1.83% |
| 2023-11-09 | 4.36 | 4.40 | 4.35 | 4.36 | 4.22 | qfq | 8,843,212 | 38,673,838 | 0.00% |
| 2023-11-08 | 4.43 | 4.43 | 4.34 | 4.36 | 4.22 | qfq | 13,144,300 | 57,511,213 | -1.58% |
| 2023-11-07 | 4.46 | 4.46 | 4.40 | 4.43 | 4.28 | qfq | 15,040,520 | 66,508,653 | -0.67% |
| 2023-11-06 | 4.46 | 4.50 | 4.43 | 4.46 | 4.31 | qfq | 13,900,208 | 61,932,666 | 0.22% |
| 2023-11-03 | 4.49 | 4.52 | 4.44 | 4.45 | 4.30 | qfq | 12,109,757 | 54,212,895 | -0.89% |
| 2023-11-02 | 4.54 | 4.55 | 4.48 | 4.49 | 4.34 | qfq | 8,671,746 | 39,061,859 | -1.10% |
| 2023-11-01 | 4.52 | 4.55 | 4.49 | 4.54 | 4.39 | qfq | 7,937,034 | 35,932,548 | 0.44% |
| 2023-10-31 | 4.49 | 4.53 | 4.46 | 4.52 | 4.37 | qfq | 12,628,947 | 56,847,999 | 0.67% |
| 2023-10-30 | 4.40 | 4.49 | 4.39 | 4.49 | 4.34 | qfq | 11,297,397 | 50,456,116 | 1.58% |
| 2023-10-27 | 4.32 | 4.43 | 4.29 | 4.42 | 4.27 | qfq | 9,601,070 | 42,166,655 | 2.31% |
| 2023-10-26 | 4.30 | 4.34 | 4.26 | 4.32 | 4.18 | qfq | 8,239,151 | 35,345,886 | 0.23% |
| 2023-10-25 | 4.25 | 4.32 | 4.25 | 4.31 | 4.17 | qfq | 8,825,246 | 37,974,878 | 2.13% |
| 2023-10-24 | 4.15 | 4.25 | 4.15 | 4.22 | 4.08 | qfq | 10,795,843 | 45,279,046 | 1.69% |
| 2023-10-23 | 4.30 | 4.30 | 4.12 | 4.15 | 4.01 | qfq | 14,853,170 | 62,335,399 | -3.71% |
| 2023-10-20 | 4.30 | 4.37 | 4.28 | 4.31 | 4.17 | qfq | 8,644,158 | 37,385,974 | 0.00% |
| 2023-10-19 | 4.36 | 4.38 | 4.30 | 4.31 | 4.17 | qfq | 9,319,783 | 40,405,674 | -1.37% |
| 2023-10-18 | 4.48 | 4.48 | 4.37 | 4.37 | 4.23 | qfq | 11,004,222 | 48,635,505 | -2.46% |
| 2023-10-17 | 4.49 | 4.49 | 4.45 | 4.48 | 4.33 | qfq | 6,264,000 | 28,012,395 | 0.22% |
| 2023-10-16 | 4.52 | 4.52 | 4.46 | 4.47 | 4.32 | qfq | 9,610,442 | 43,077,643 | -0.89% |
| 2023-10-13 | 4.55 | 4.56 | 4.51 | 4.51 | 4.36 | qfq | 7,665,000 | 34,736,227 | -1.53% |
| 2023-10-12 | 4.52 | 4.60 | 4.51 | 4.58 | 4.43 | qfq | 11,831,718 | 53,927,028 | 1.78% |
| 2023-10-11 | 4.53 | 4.56 | 4.50 | 4.50 | 4.35 | qfq | 12,114,268 | 54,887,144 | -0.66% |
| 2023-10-10 | 4.56 | 4.61 | 4.53 | 4.53 | 4.38 | qfq | 7,128,845 | 32,464,898 | -0.66% |
| 2023-10-09 | 4.62 | 4.62 | 4.55 | 4.56 | 4.41 | qfq | 7,929,475 | 36,238,908 | -1.30% |
| 2023-09-28 | 4.60 | 4.63 | 4.59 | 4.62 | 4.47 | qfq | 6,398,942 | 29,526,937 | 0.22% |
| 2023-09-27 | 4.56 | 4.62 | 4.55 | 4.61 | 4.46 | qfq | 10,249,726 | 47,130,033 | 0.88% |
| 2023-09-26 | 4.61 | 4.62 | 4.56 | 4.57 | 4.42 | qfq | 9,531,918 | 43,695,396 | -1.08% |
| 2023-09-25 | 4.69 | 4.72 | 4.60 | 4.62 | 4.47 | qfq | 12,566,087 | 58,425,585 | -0.43% |
| 2023-09-22 | 4.63 | 4.66 | 4.59 | 4.64 | 4.49 | qfq | 12,563,855 | 58,091,219 | 0.43% |
| 2023-09-21 | 4.68 | 4.69 | 4.62 | 4.62 | 4.47 | qfq | 13,921,700 | 64,761,104 | -1.70% |
| 2023-09-20 | 4.70 | 4.75 | 4.67 | 4.70 | 4.54 | qfq | 20,554,105 | 96,666,301 | -0.63% |
| 2023-09-19 | 4.80 | 4.93 | 4.71 | 4.73 | 4.57 | qfq | 51,467,570 | 247,434,710 | 1.50% |
| 2023-09-18 | 4.65 | 4.68 | 4.62 | 4.66 | 4.51 | qfq | 9,851,327 | 45,848,516 | 0.22% |
| 2023-09-15 | 4.65 | 4.68 | 4.63 | 4.65 | 4.50 | qfq | 8,416,793 | 39,185,851 | 0.43% |
| 2023-09-14 | 4.66 | 4.66 | 4.61 | 4.63 | 4.48 | qfq | 6,281,126 | 29,069,596 | 0.00% |
| 2023-09-13 | 4.66 | 4.68 | 4.61 | 4.63 | 4.48 | qfq | 8,090,884 | 37,593,973 | -0.64% |
| 2023-09-12 | 4.64 | 4.68 | 4.63 | 4.66 | 4.51 | qfq | 5,424,802 | 25,265,604 | 0.43% |
| 2023-09-11 | 4.61 | 4.66 | 4.59 | 4.64 | 4.49 | qfq | 10,112,800 | 46,889,218 | 1.31% |
| 2023-09-08 | 4.61 | 4.62 | 4.58 | 4.58 | 4.43 | qfq | 7,246,300 | 33,336,329 | -0.65% |
| 2023-09-07 | 4.68 | 4.68 | 4.60 | 4.61 | 4.46 | qfq | 8,047,450 | 37,280,409 | -1.28% |
| 2023-09-06 | 4.67 | 4.69 | 4.63 | 4.67 | 4.52 | qfq | 7,406,100 | 34,513,331 | 0.00% |
| 2023-09-05 | 4.70 | 4.71 | 4.64 | 4.67 | 4.52 | qfq | 13,564,100 | 63,248,231 | -0.43% |
| 2023-09-04 | 4.51 | 4.75 | 4.51 | 4.69 | 4.53 | qfq | 29,285,714 | 136,485,819 | 3.99% |
| 2023-09-01 | 4.48 | 4.52 | 4.46 | 4.51 | 4.36 | qfq | 9,535,023 | 42,905,844 | 1.12% |
| 2023-08-31 | 4.52 | 4.55 | 4.45 | 4.46 | 4.31 | qfq | 15,142,510 | 67,881,784 | -1.55% |
| 2023-08-30 | 4.59 | 4.61 | 4.52 | 4.53 | 4.38 | qfq | 13,716,286 | 62,542,972 | -1.09% |
| 2023-08-29 | 4.56 | 4.61 | 4.54 | 4.58 | 4.43 | qfq | 17,371,494 | 79,511,950 | 0.00% |
| 2023-08-28 | 4.70 | 4.73 | 4.56 | 4.58 | 4.43 | qfq | 22,273,083 | 103,787,652 | 2.23% |
| 2023-08-25 | 4.50 | 4.58 | 4.48 | 4.48 | 4.33 | qfq | 12,530,125 | 56,804,257 | -0.22% |
| 2023-08-24 | 4.54 | 4.57 | 4.49 | 4.49 | 4.34 | qfq | 8,594,388 | 38,859,020 | -1.10% |
| 2023-08-23 | 4.57 | 4.63 | 4.51 | 4.54 | 4.39 | qfq | 11,176,767 | 51,034,867 | -0.66% |
| 2023-08-22 | 4.62 | 4.65 | 4.52 | 4.57 | 4.42 | qfq | 11,017,619 | 50,319,083 | -1.08% |
| 2023-08-21 | 4.62 | 4.71 | 4.61 | 4.62 | 4.47 | qfq | 7,775,281 | 36,177,359 | 0.00% |
| 2023-08-18 | 4.67 | 4.70 | 4.62 | 4.62 | 4.47 | qfq | 7,508,838 | 35,007,503 | -1.28% |
| 2023-08-17 | 4.65 | 4.70 | 4.62 | 4.68 | 4.52 | qfq | 7,916,725 | 36,846,300 | 0.21% |
| 2023-08-16 | 4.67 | 4.71 | 4.65 | 4.67 | 4.52 | qfq | 4,930,402 | 23,074,376 | -0.64% |
| 2023-08-15 | 4.69 | 4.73 | 4.65 | 4.70 | 4.54 | qfq | 5,576,518 | 26,132,897 | -0.42% |
| 2023-08-14 | 4.70 | 4.73 | 4.64 | 4.72 | 4.56 | qfq | 9,382,801 | 43,912,935 | 0.21% |
| 2023-08-11 | 4.81 | 4.82 | 4.71 | 4.71 | 4.55 | qfq | 6,955,260 | 33,053,968 | -1.88% |
| 2023-08-10 | 4.76 | 4.82 | 4.76 | 4.80 | 4.64 | qfq | 5,845,298 | 28,080,248 | 0.21% |
| 2023-08-09 | 4.81 | 4.82 | 4.77 | 4.79 | 4.63 | qfq | 5,351,114 | 25,662,282 | -0.42% |
| 2023-08-08 | 4.82 | 4.83 | 4.75 | 4.81 | 4.65 | qfq | 8,128,093 | 38,911,659 | 0.00% |
| 2023-08-07 | 4.87 | 4.87 | 4.78 | 4.81 | 4.65 | qfq | 10,142,720 | 48,850,339 | -1.03% |
| 2023-08-04 | 4.87 | 4.90 | 4.86 | 4.86 | 4.70 | qfq | 8,802,904 | 42,927,368 | 0.21% |
| 2023-08-03 | 4.86 | 4.88 | 4.83 | 4.85 | 4.69 | qfq | 7,957,533 | 38,609,641 | -0.61% |
| 2023-08-02 | 4.89 | 4.89 | 4.83 | 4.88 | 4.72 | qfq | 11,065,790 | 53,852,630 | -0.20% |
| 2023-08-01 | 4.87 | 4.90 | 4.85 | 4.89 | 4.73 | qfq | 10,182,398 | 49,662,453 | 0.62% |
| 2023-07-31 | 4.86 | 4.90 | 4.85 | 4.86 | 4.70 | qfq | 10,408,437 | 50,714,333 | 0.00% |
| 2023-07-28 | 4.81 | 4.86 | 4.79 | 4.86 | 4.70 | qfq | 11,248,705 | 54,407,253 | 0.83% |
| 2023-07-27 | 4.82 | 4.85 | 4.79 | 4.82 | 4.66 | qfq | 9,642,021 | 46,546,806 | 0.00% |
| 2023-07-26 | 4.76 | 4.87 | 4.73 | 4.82 | 4.66 | qfq | 17,793,472 | 85,646,504 | 1.47% |
| 2023-07-25 | 4.71 | 4.77 | 4.70 | 4.75 | 4.59 | qfq | 9,665,705 | 45,829,898 | 1.06% |
| 2023-07-24 | 4.74 | 4.75 | 4.68 | 4.70 | 4.54 | qfq | 8,475,794 | 39,885,571 | -0.63% |
| 2023-07-21 | 4.71 | 4.75 | 4.68 | 4.73 | 4.57 | qfq | 10,129,814 | 47,890,245 | 0.42% |
| 2023-07-20 | 4.70 | 4.77 | 4.69 | 4.71 | 4.55 | qfq | 10,662,145 | 50,371,352 | 0.43% |
| 2023-07-19 | 4.69 | 4.70 | 4.66 | 4.69 | 4.53 | qfq | 4,843,100 | 22,688,582 | 0.00% |
| 2023-07-18 | 4.65 | 4.71 | 4.62 | 4.69 | 4.53 | qfq | 8,611,362 | 40,253,668 | 0.86% |
| 2023-07-17 | 4.68 | 4.68 | 4.62 | 4.65 | 4.50 | qfq | 6,374,315 | 29,581,440 | -0.43% |