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
铁建重工688425.SH
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）25,556,810
成交额（元）105,835,009
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | 2025-08-07 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-31 | 2024-08-08 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-01 | 2023-08-08 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 4.13 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 25,556,810 | 105,835,009 | -1.69% |
| 2026-07-16 | 4.16 | 4.20 | 4.11 | 4.15 | 4.15 | qfq | 16,552,040 | 68,665,983 | -0.48% |
| 2026-07-15 | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | qfq | 18,432,235 | 76,686,842 | 1.46% |
| 2026-07-14 | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 20,186,587 | 82,524,184 | 1.73% |
| 2026-07-13 | 4.11 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 21,287,372 | 86,442,807 | -1.94% |
| 2026-07-10 | 4.06 | 4.16 | 4.03 | 4.12 | 4.12 | qfq | 21,714,840 | 89,211,444 | 1.23% |
| 2026-07-09 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 18,414,039 | 74,508,238 | 0.25% |
| 2026-07-08 | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | qfq | 16,482,314 | 66,953,685 | 0.25% |
| 2026-07-07 | 4.17 | 4.22 | 4.05 | 4.05 | 4.05 | qfq | 17,810,372 | 73,007,454 | -2.64% |
| 2026-07-06 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | qfq | 13,999,073 | 58,172,396 | 0.00% |
| 2026-07-03 | 4.08 | 4.18 | 4.07 | 4.16 | 4.16 | qfq | 21,217,975 | 87,854,685 | 1.71% |
| 2026-07-02 | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 15,982,830 | 65,341,040 | 0.49% |
| 2026-07-01 | 4.01 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 19,490,120 | 79,169,291 | 1.24% |
| 2026-06-30 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 17,155,268 | 68,702,238 | -0.50% |
| 2026-06-29 | 4.00 | 4.08 | 3.93 | 4.04 | 4.04 | qfq | 22,813,790 | 91,505,467 | 0.50% |
| 2026-06-26 | 4.06 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 20,153,147 | 81,395,894 | -1.23% |
| 2026-06-25 | 4.11 | 4.13 | 4.04 | 4.07 | 4.07 | qfq | 17,305,476 | 70,456,812 | -0.97% |
| 2026-06-24 | 4.21 | 4.24 | 4.11 | 4.11 | 4.11 | qfq | 20,308,366 | 84,279,492 | -2.61% |
| 2026-06-23 | 4.28 | 4.33 | 4.22 | 4.22 | 4.22 | qfq | 14,998,327 | 64,095,410 | -1.63% |
| 2026-06-22 | 4.25 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 18,553,892 | 78,546,950 | 0.70% |
| 2026-06-18 | 4.33 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 13,643,237 | 58,284,350 | -2.07% |
| 2026-06-17 | 4.27 | 4.37 | 4.22 | 4.35 | 4.35 | qfq | 21,561,145 | 92,603,671 | 2.11% |
| 2026-06-16 | 4.32 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 15,201,611 | 65,077,772 | -1.84% |
| 2026-06-15 | 4.35 | 4.39 | 4.30 | 4.34 | 4.34 | qfq | 19,098,645 | 82,998,798 | 1.40% |
| 2026-06-12 | 4.19 | 4.30 | 4.18 | 4.28 | 4.28 | qfq | 19,485,741 | 82,864,145 | 2.64% |
| 2026-06-11 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 12,918,497 | 53,999,653 | -1.65% |
| 2026-06-10 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 16,462,892 | 69,477,810 | -0.93% |
| 2026-06-09 | 4.29 | 4.30 | 4.24 | 4.28 | 4.28 | qfq | 13,501,832 | 57,683,658 | 0.00% |
| 2026-06-08 | 4.30 | 4.39 | 4.24 | 4.28 | 4.28 | qfq | 20,435,389 | 88,044,847 | -1.38% |
| 2026-06-05 | 4.29 | 4.40 | 4.27 | 4.34 | 4.34 | qfq | 17,978,593 | 78,148,125 | 1.17% |
| 2026-06-04 | 4.34 | 4.36 | 4.28 | 4.29 | 4.29 | qfq | 15,302,138 | 65,926,229 | -1.15% |
| 2026-06-03 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 13,972,955 | 60,973,698 | -1.59% |
| 2026-06-02 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 13,473,317 | 59,674,676 | -1.56% |
| 2026-06-01 | 4.44 | 4.50 | 4.43 | 4.48 | 4.48 | qfq | 18,252,181 | 81,647,978 | 0.67% |
| 2026-05-29 | 4.45 | 4.50 | 4.44 | 4.45 | 4.45 | qfq | 18,725,726 | 83,700,269 | 0.00% |
| 2026-05-28 | 4.44 | 4.47 | 4.33 | 4.45 | 4.45 | qfq | 24,623,592 | 108,337,037 | 0.23% |
| 2026-05-27 | 4.38 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 27,469,835 | 122,018,602 | 0.91% |
| 2026-05-26 | 4.42 | 4.44 | 4.37 | 4.40 | 4.40 | qfq | 19,443,091 | 85,574,492 | -0.45% |
| 2026-05-25 | 4.47 | 4.54 | 4.41 | 4.42 | 4.42 | qfq | 19,299,535 | 86,127,076 | 0.91% |
| 2026-05-22 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | qfq | 16,061,801 | 70,304,598 | -0.23% |
| 2026-05-21 | 4.45 | 4.51 | 4.39 | 4.39 | 4.39 | qfq | 17,475,898 | 77,766,394 | -1.35% |
| 2026-05-20 | 4.46 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 15,350,220 | 67,865,179 | -0.22% |
| 2026-05-19 | 4.51 | 4.53 | 4.43 | 4.46 | 4.46 | qfq | 17,096,318 | 76,337,417 | -0.67% |
| 2026-05-18 | 4.59 | 4.60 | 4.49 | 4.49 | 4.49 | qfq | 19,267,771 | 87,075,995 | -2.60% |
| 2026-05-15 | 4.64 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 18,191,403 | 84,212,263 | -0.65% |
| 2026-05-14 | 4.74 | 4.75 | 4.64 | 4.64 | 4.64 | qfq | 22,629,916 | 105,936,334 | -2.32% |
| 2026-05-13 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | qfq | 15,613,045 | 74,100,286 | 0.21% |
| 2026-05-12 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | qfq | 16,860,037 | 80,447,289 | -1.46% |
| 2026-05-11 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | qfq | 20,030,010 | 96,409,696 | 0.42% |
| 2026-05-08 | 4.81 | 4.83 | 4.78 | 4.79 | 4.79 | qfq | 17,429,811 | 83,545,299 | -0.62% |
| 2026-05-07 | 4.75 | 4.85 | 4.73 | 4.82 | 4.82 | qfq | 27,879,028 | 133,842,427 | 1.69% |
| 2026-05-06 | 4.73 | 4.77 | 4.73 | 4.74 | 4.74 | qfq | 21,609,245 | 102,576,406 | 0.21% |
| 2026-04-30 | 4.76 | 4.77 | 4.72 | 4.73 | 4.73 | qfq | 19,100,389 | 90,365,445 | -0.84% |
| 2026-04-29 | 4.72 | 4.78 | 4.72 | 4.77 | 4.77 | qfq | 14,031,843 | 66,786,019 | 0.00% |
| 2026-04-28 | 4.76 | 4.79 | 4.74 | 4.77 | 4.77 | qfq | 14,224,421 | 67,798,964 | -0.21% |
| 2026-04-27 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | qfq | 15,104,560 | 72,124,444 | -0.42% |
| 2026-04-24 | 4.83 | 4.84 | 4.79 | 4.80 | 4.80 | qfq | 14,300,285 | 68,718,125 | -0.62% |
| 2026-04-23 | 4.86 | 4.87 | 4.82 | 4.83 | 4.83 | qfq | 16,146,267 | 78,110,839 | -0.82% |
| 2026-04-22 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | qfq | 13,407,617 | 65,146,035 | 0.00% |
| 2026-04-21 | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | qfq | 19,027,300 | 92,569,612 | 0.41% |
| 2026-04-20 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | qfq | 16,364,227 | 79,298,976 | 0.00% |
| 2026-04-17 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | qfq | 16,733,527 | 80,885,561 | 0.00% |
| 2026-04-16 | 4.86 | 4.88 | 4.82 | 4.85 | 4.85 | qfq | 23,514,836 | 113,981,864 | -0.21% |
| 2026-04-15 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 21,753,129 | 106,311,471 | -1.22% |
| 2026-04-14 | 4.90 | 4.92 | 4.87 | 4.92 | 4.92 | qfq | 17,636,631 | 86,317,615 | 0.82% |
| 2026-04-13 | 4.95 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 29,395,680 | 143,835,326 | -2.01% |
| 2026-04-10 | 4.99 | 5.03 | 4.97 | 4.98 | 4.98 | qfq | 18,220,349 | 91,063,493 | 0.20% |
| 2026-04-09 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | qfq | 25,061,120 | 125,549,008 | -2.36% |
| 2026-04-08 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | qfq | 31,801,569 | 161,069,910 | 2.83% |
| 2026-04-07 | 4.92 | 4.98 | 4.88 | 4.95 | 4.95 | qfq | 21,036,691 | 103,630,431 | 1.43% |
| 2026-04-03 | 5.01 | 5.03 | 4.88 | 4.88 | 4.88 | qfq | 29,505,186 | 144,843,445 | -2.79% |
| 2026-04-02 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | qfq | 44,891,522 | 226,301,743 | -2.33% |
| 2026-04-01 | 5.38 | 5.39 | 5.14 | 5.14 | 5.14 | qfq | 78,184,560 | 407,461,455 | -4.64% |
| 2026-03-31 | 5.13 | 5.55 | 5.10 | 5.39 | 5.39 | qfq | 126,765,719 | 679,079,875 | 5.07% |
| 2026-03-30 | 4.86 | 5.39 | 4.76 | 5.13 | 5.13 | qfq | 67,049,641 | 340,768,005 | 4.91% |
| 2026-03-27 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | qfq | 19,052,826 | 93,103,027 | -0.20% |
| 2026-03-26 | 4.99 | 5.11 | 4.89 | 4.90 | 4.90 | qfq | 35,708,128 | 177,660,731 | -0.41% |
| 2026-03-25 | 4.84 | 4.93 | 4.83 | 4.92 | 4.92 | qfq | 24,245,715 | 118,801,631 | 1.86% |
| 2026-03-24 | 4.82 | 4.84 | 4.74 | 4.83 | 4.83 | qfq | 22,104,176 | 105,977,507 | 1.47% |
| 2026-03-23 | 4.97 | 5.00 | 4.72 | 4.76 | 4.76 | qfq | 42,474,303 | 205,930,693 | -5.18% |
| 2026-03-20 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | qfq | 30,338,115 | 154,254,687 | -2.52% |
| 2026-03-19 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 24,493,162 | 126,677,947 | -1.72% |
| 2026-03-18 | 5.29 | 5.30 | 5.17 | 5.24 | 5.24 | qfq | 43,255,802 | 225,443,446 | -0.76% |
| 2026-03-17 | 5.33 | 5.41 | 5.28 | 5.28 | 5.28 | qfq | 31,904,153 | 170,560,823 | -0.94% |
| 2026-03-16 | 5.59 | 5.60 | 5.31 | 5.33 | 5.33 | qfq | 70,530,613 | 381,386,596 | -3.79% |
| 2026-03-13 | 5.45 | 5.63 | 5.40 | 5.54 | 5.54 | qfq | 82,337,272 | 457,563,488 | 2.03% |
| 2026-03-12 | 5.43 | 5.46 | 5.37 | 5.43 | 5.43 | qfq | 39,407,397 | 213,763,577 | 0.00% |
| 2026-03-11 | 5.41 | 5.45 | 5.30 | 5.43 | 5.43 | qfq | 41,243,701 | 222,904,311 | 1.12% |
| 2026-03-10 | 5.33 | 5.45 | 5.33 | 5.37 | 5.37 | qfq | 32,238,940 | 173,630,167 | 0.94% |
| 2026-03-09 | 5.33 | 5.36 | 5.26 | 5.32 | 5.32 | qfq | 32,114,388 | 170,466,090 | -0.75% |
| 2026-03-06 | 5.23 | 5.41 | 5.19 | 5.36 | 5.36 | qfq | 40,078,101 | 214,083,415 | 2.10% |
| 2026-03-05 | 5.24 | 5.31 | 5.22 | 5.25 | 5.25 | qfq | 29,245,074 | 154,126,372 | 1.35% |
| 2026-03-04 | 5.23 | 5.29 | 5.16 | 5.18 | 5.18 | qfq | 31,741,134 | 165,604,749 | -1.52% |
| 2026-03-03 | 5.42 | 5.42 | 5.24 | 5.26 | 5.26 | qfq | 38,579,135 | 205,349,641 | -3.13% |
| 2026-03-02 | 5.32 | 5.47 | 5.32 | 5.43 | 5.43 | qfq | 39,565,111 | 214,602,485 | 0.18% |
| 2026-02-27 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | qfq | 21,677,252 | 117,367,162 | 0.18% |
| 2026-02-26 | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | qfq | 21,968,287 | 118,557,282 | 0.56% |
| 2026-02-25 | 5.34 | 5.43 | 5.32 | 5.38 | 5.38 | qfq | 28,757,384 | 154,981,551 | 0.94% |
| 2026-02-24 | 5.24 | 5.35 | 5.23 | 5.33 | 5.33 | qfq | 29,509,790 | 156,464,964 | 2.70% |
| 2026-02-13 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | qfq | 25,836,583 | 135,740,073 | -2.81% |
| 2026-02-12 | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 18,802,656 | 100,609,042 | 0.00% |
| 2026-02-11 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | qfq | 18,253,267 | 97,309,858 | 0.95% |
| 2026-02-10 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | qfq | 14,994,165 | 79,450,716 | -0.75% |
| 2026-02-09 | 5.32 | 5.40 | 5.32 | 5.33 | 5.33 | qfq | 28,291,350 | 151,463,690 | 2.11% |
| 2026-02-06 | 5.23 | 5.30 | 5.20 | 5.22 | 5.22 | qfq | 18,468,687 | 97,010,282 | -1.14% |
| 2026-02-05 | 5.33 | 5.34 | 5.23 | 5.28 | 5.28 | qfq | 24,376,944 | 128,709,266 | -1.31% |
| 2026-02-04 | 5.24 | 5.35 | 5.23 | 5.35 | 5.35 | qfq | 29,426,318 | 156,377,500 | 1.90% |
| 2026-02-03 | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | qfq | 21,781,618 | 113,822,658 | 1.35% |
| 2026-02-02 | 5.21 | 5.29 | 5.18 | 5.18 | 5.18 | qfq | 42,746,263 | 223,399,160 | -1.33% |
| 2026-01-30 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | qfq | 27,992,545 | 147,773,194 | -1.87% |
| 2026-01-29 | 5.40 | 5.41 | 5.32 | 5.35 | 5.35 | qfq | 26,516,024 | 142,004,919 | -0.93% |
| 2026-01-28 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | qfq | 27,867,597 | 150,062,600 | 0.37% |
| 2026-01-27 | 5.44 | 5.45 | 5.33 | 5.38 | 5.38 | qfq | 35,349,582 | 189,847,544 | -1.28% |
| 2026-01-26 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | qfq | 30,879,601 | 167,778,453 | 0.00% |
| 2026-01-23 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | qfq | 22,390,976 | 121,743,009 | 0.74% |
| 2026-01-22 | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | qfq | 18,411,039 | 99,664,554 | -0.55% |
| 2026-01-21 | 5.35 | 5.46 | 5.33 | 5.44 | 5.44 | qfq | 40,282,167 | 217,882,651 | 1.30% |
| 2026-01-20 | 5.31 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 28,025,592 | 149,949,282 | 1.13% |
| 2026-01-19 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | qfq | 33,717,977 | 180,064,246 | -1.48% |
| 2026-01-16 | 5.27 | 5.49 | 5.26 | 5.39 | 5.39 | qfq | 67,725,776 | 366,250,202 | 2.67% |
| 2026-01-15 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | qfq | 21,425,750 | 112,633,587 | -0.57% |
| 2026-01-14 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | qfq | 39,780,079 | 212,388,305 | -1.68% |
| 2026-01-13 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | qfq | 33,785,307 | 181,248,149 | -0.19% |
| 2026-01-12 | 5.35 | 5.40 | 5.29 | 5.38 | 5.38 | qfq | 36,808,299 | 196,655,648 | 0.75% |
| 2026-01-09 | 5.38 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 29,233,836 | 156,141,112 | 0.00% |
| 2026-01-08 | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | qfq | 39,224,097 | 209,792,921 | 0.95% |
| 2026-01-07 | 5.26 | 5.38 | 5.22 | 5.29 | 5.29 | qfq | 50,292,868 | 267,004,038 | 0.57% |
| 2026-01-06 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | qfq | 31,229,224 | 162,947,983 | 1.94% |
| 2026-01-05 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 21,466,689 | 110,299,518 | 1.78% |
| 2025-12-31 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | qfq | 21,107,264 | 107,729,026 | -1.17% |
| 2025-12-30 | 5.13 | 5.17 | 5.12 | 5.13 | 5.13 | qfq | 12,814,994 | 65,945,803 | -0.19% |
| 2025-12-29 | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 20,408,998 | 105,496,945 | -1.72% |
| 2025-12-26 | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 31,899,969 | 166,481,943 | 0.77% |
| 2025-12-25 | 5.08 | 5.22 | 5.05 | 5.19 | 5.19 | qfq | 37,866,262 | 194,766,298 | 2.37% |
| 2025-12-24 | 5.04 | 5.07 | 5.02 | 5.07 | 5.07 | qfq | 14,309,466 | 72,361,305 | 0.60% |
| 2025-12-23 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | qfq | 11,192,983 | 56,417,509 | 0.00% |
| 2025-12-22 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | qfq | 13,082,233 | 66,060,248 | -0.20% |
| 2025-12-19 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | qfq | 20,498,729 | 102,939,420 | 1.61% |
| 2025-12-18 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | qfq | 12,622,319 | 62,770,499 | 0.00% |
| 2025-12-17 | 4.92 | 4.98 | 4.89 | 4.97 | 4.97 | qfq | 20,579,620 | 101,487,971 | 0.81% |
| 2025-12-16 | 5.02 | 5.04 | 4.92 | 4.93 | 4.93 | qfq | 24,307,197 | 120,246,208 | -1.79% |
| 2025-12-15 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | qfq | 13,947,162 | 70,460,740 | -0.99% |
| 2025-12-12 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | qfq | 19,186,470 | 97,210,917 | 0.80% |
| 2025-12-11 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | qfq | 17,716,048 | 89,437,098 | 0.00% |
| 2025-12-10 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | qfq | 15,715,663 | 78,875,791 | 0.40% |
| 2025-12-09 | 5.07 | 5.09 | 5.01 | 5.01 | 5.01 | qfq | 14,047,426 | 70,887,803 | -1.57% |
| 2025-12-08 | 5.13 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 17,593,484 | 89,752,893 | -0.39% |
| 2025-12-05 | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | qfq | 21,016,407 | 106,755,847 | 1.59% |
| 2025-12-04 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | qfq | 12,083,132 | 60,757,676 | 0.00% |
| 2025-12-03 | 5.05 | 5.06 | 5.00 | 5.03 | 5.03 | qfq | 14,019,338 | 70,499,538 | -0.20% |
| 2025-12-02 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | qfq | 12,772,792 | 64,509,114 | -0.79% |
| 2025-12-01 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | qfq | 22,547,116 | 113,690,430 | 1.80% |
| 2025-11-28 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | qfq | 16,576,791 | 82,381,474 | 0.60% |
| 2025-11-27 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | qfq | 14,705,875 | 73,163,093 | -0.40% |
| 2025-11-26 | 5.00 | 5.04 | 4.98 | 4.98 | 4.98 | qfq | 17,067,006 | 85,449,175 | -0.60% |
| 2025-11-25 | 5.03 | 5.05 | 5.00 | 5.01 | 5.01 | qfq | 16,069,324 | 80,766,595 | -0.40% |
| 2025-11-24 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | qfq | 18,651,007 | 93,358,526 | 1.00% |
| 2025-11-21 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | qfq | 27,090,703 | 136,056,193 | -2.35% |
| 2025-11-20 | 5.12 | 5.14 | 5.09 | 5.10 | 5.10 | qfq | 13,677,508 | 69,909,258 | -0.20% |
| 2025-11-19 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 18,319,168 | 93,681,685 | -0.39% |
| 2025-11-18 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | qfq | 27,033,090 | 139,336,551 | -1.72% |
| 2025-11-17 | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | qfq | 22,420,389 | 117,407,880 | -0.95% |
| 2025-11-14 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | qfq | 16,804,774 | 88,797,160 | -0.38% |
| 2025-11-13 | 5.28 | 5.30 | 5.26 | 5.29 | 5.29 | qfq | 19,852,191 | 104,778,415 | 0.19% |
| 2025-11-12 | 5.31 | 5.33 | 5.26 | 5.28 | 5.28 | qfq | 24,189,155 | 127,929,190 | -0.94% |
| 2025-11-11 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | qfq | 20,094,016 | 106,883,538 | 0.19% |
| 2025-11-10 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | qfq | 19,312,764 | 102,457,823 | 0.19% |
| 2025-11-07 | 5.30 | 5.34 | 5.28 | 5.31 | 5.31 | qfq | 20,686,488 | 109,996,613 | 0.00% |
| 2025-11-06 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | qfq | 34,075,185 | 181,437,098 | -0.19% |
| 2025-11-05 | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | qfq | 19,363,643 | 102,559,349 | 0.76% |
| 2025-11-04 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | qfq | 24,495,850 | 129,988,586 | -1.49% |
| 2025-11-03 | 5.35 | 5.36 | 5.31 | 5.36 | 5.36 | qfq | 24,068,347 | 128,491,219 | 0.00% |
| 2025-10-31 | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | qfq | 24,987,534 | 134,074,033 | -0.37% |
| 2025-10-30 | 5.46 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 38,856,915 | 210,336,356 | -2.00% |
| 2025-10-29 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | qfq | 23,602,123 | 129,006,855 | 0.73% |
| 2025-10-28 | 5.56 | 5.56 | 5.44 | 5.45 | 5.45 | qfq | 39,102,921 | 214,685,515 | -1.98% |
| 2025-10-27 | 5.56 | 5.60 | 5.54 | 5.56 | 5.56 | qfq | 35,217,757 | 196,052,182 | 0.18% |
| 2025-10-24 | 5.62 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 47,863,265 | 265,968,850 | -1.07% |
| 2025-10-23 | 5.65 | 5.66 | 5.56 | 5.61 | 5.61 | qfq | 64,987,273 | 363,693,326 | -2.43% |
| 2025-10-22 | 5.70 | 5.93 | 5.64 | 5.75 | 5.75 | qfq | 121,975,092 | 706,477,999 | 0.88% |
| 2025-10-21 | 5.45 | 5.78 | 5.45 | 5.70 | 5.70 | qfq | 120,131,547 | 683,012,581 | 7.14% |
| 2025-10-20 | 5.31 | 5.37 | 5.26 | 5.32 | 5.32 | qfq | 26,320,608 | 139,720,477 | 0.57% |
| 2025-10-17 | 5.47 | 5.48 | 5.28 | 5.29 | 5.29 | qfq | 39,989,246 | 214,486,237 | -3.11% |
| 2025-10-16 | 5.57 | 5.57 | 5.44 | 5.46 | 5.46 | qfq | 33,360,189 | 182,924,704 | -1.97% |
| 2025-10-15 | 5.52 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 38,850,698 | 215,312,896 | 1.27% |
| 2025-10-14 | 5.48 | 5.66 | 5.48 | 5.50 | 5.50 | qfq | 63,326,951 | 352,068,494 | 0.36% |
| 2025-10-13 | 5.43 | 5.49 | 5.33 | 5.48 | 5.48 | qfq | 46,194,935 | 250,647,946 | -1.08% |
| 2025-10-10 | 5.46 | 5.63 | 5.43 | 5.54 | 5.54 | qfq | 62,977,393 | 349,539,966 | 1.09% |
| 2025-10-09 | 5.37 | 5.53 | 5.36 | 5.48 | 5.48 | qfq | 38,352,725 | 209,763,043 | 1.86% |
| 2025-09-30 | 5.40 | 5.44 | 5.37 | 5.38 | 5.38 | qfq | 24,854,247 | 134,106,536 | -0.19% |
| 2025-09-29 | 5.28 | 5.41 | 5.25 | 5.39 | 5.39 | qfq | 35,723,489 | 190,774,846 | 1.70% |
| 2025-09-26 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | qfq | 24,273,012 | 129,282,978 | -0.56% |
| 2025-09-25 | 5.40 | 5.41 | 5.33 | 5.33 | 5.33 | qfq | 29,845,438 | 159,892,673 | -1.48% |
| 2025-09-24 | 5.38 | 5.42 | 5.34 | 5.41 | 5.41 | qfq | 28,935,020 | 155,668,241 | 0.19% |
| 2025-09-23 | 5.37 | 5.40 | 5.23 | 5.40 | 5.40 | qfq | 46,449,246 | 246,774,493 | 0.56% |
| 2025-09-22 | 5.50 | 5.52 | 5.34 | 5.37 | 5.37 | qfq | 54,099,122 | 291,095,821 | -2.36% |
| 2025-09-19 | 5.43 | 5.68 | 5.41 | 5.50 | 5.50 | qfq | 70,750,091 | 393,368,655 | 0.55% |
| 2025-09-18 | 5.55 | 5.63 | 5.42 | 5.47 | 5.47 | qfq | 53,030,342 | 293,537,488 | -1.62% |
| 2025-09-17 | 5.53 | 5.60 | 5.51 | 5.56 | 5.56 | qfq | 31,186,446 | 173,509,668 | 0.36% |
| 2025-09-16 | 5.55 | 5.58 | 5.48 | 5.54 | 5.54 | qfq | 27,610,629 | 152,448,503 | 0.00% |
| 2025-09-15 | 5.54 | 5.65 | 5.53 | 5.54 | 5.54 | qfq | 33,933,150 | 188,754,632 | -0.18% |
| 2025-09-12 | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | qfq | 33,452,405 | 186,256,928 | -0.36% |
| 2025-09-11 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | qfq | 35,743,581 | 197,491,714 | 1.46% |
| 2025-09-10 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 27,783,333 | 152,912,312 | -0.36% |
| 2025-09-09 | 5.56 | 5.60 | 5.49 | 5.51 | 5.51 | qfq | 34,898,470 | 193,124,979 | -1.08% |
| 2025-09-08 | 5.49 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 40,523,857 | 225,409,590 | 1.09% |
| 2025-09-05 | 5.46 | 5.53 | 5.39 | 5.51 | 5.51 | qfq | 39,746,740 | 216,998,745 | 1.29% |
| 2025-09-04 | 5.51 | 5.55 | 5.36 | 5.44 | 5.44 | qfq | 54,220,188 | 296,734,170 | -1.09% |
| 2025-09-03 | 5.65 | 5.67 | 5.48 | 5.50 | 5.50 | qfq | 46,926,154 | 260,943,595 | -2.65% |
| 2025-09-02 | 5.77 | 5.78 | 5.61 | 5.65 | 5.65 | qfq | 54,670,697 | 309,819,379 | -1.91% |
| 2025-09-01 | 5.73 | 5.84 | 5.73 | 5.76 | 5.76 | qfq | 38,723,051 | 223,925,091 | -0.69% |
| 2025-08-29 | 5.85 | 5.93 | 5.80 | 5.80 | 5.80 | qfq | 44,818,162 | 262,446,295 | -0.68% |
| 2025-08-28 | 5.77 | 5.85 | 5.66 | 5.84 | 5.84 | qfq | 66,106,551 | 380,319,824 | 1.21% |
| 2025-08-27 | 5.95 | 5.98 | 5.77 | 5.77 | 5.77 | qfq | 79,756,705 | 469,324,562 | -3.35% |
| 2025-08-26 | 6.02 | 6.05 | 5.96 | 5.97 | 5.97 | qfq | 56,623,686 | 338,867,642 | -1.32% |
| 2025-08-25 | 6.04 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 87,042,018 | 528,074,472 | 0.00% |
| 2025-08-22 | 6.10 | 6.11 | 5.98 | 6.05 | 6.05 | qfq | 82,746,234 | 498,650,262 | -0.82% |
| 2025-08-21 | 6.42 | 6.44 | 6.08 | 6.10 | 6.10 | qfq | 142,216,338 | 879,342,189 | -3.48% |
| 2025-08-20 | 6.03 | 6.37 | 5.99 | 6.32 | 6.32 | qfq | 164,254,058 | 1,016,675,252 | 4.29% |
| 2025-08-19 | 5.95 | 6.10 | 5.93 | 6.06 | 6.06 | qfq | 92,795,204 | 558,190,495 | 1.34% |
| 2025-08-18 | 5.90 | 6.02 | 5.88 | 5.98 | 5.98 | qfq | 91,897,343 | 548,163,204 | 1.53% |
| 2025-08-15 | 5.85 | 5.91 | 5.83 | 5.89 | 5.89 | qfq | 67,901,069 | 398,255,333 | 0.51% |
| 2025-08-14 | 6.00 | 6.03 | 5.85 | 5.86 | 5.86 | qfq | 80,008,239 | 475,176,624 | -2.82% |
| 2025-08-13 | 5.94 | 6.03 | 5.88 | 6.03 | 6.03 | qfq | 96,426,823 | 574,553,161 | 1.86% |
| 2025-08-12 | 6.05 | 6.06 | 5.89 | 5.92 | 5.92 | qfq | 97,971,734 | 582,299,933 | -2.47% |
| 2025-08-11 | 6.13 | 6.34 | 6.05 | 6.07 | 6.07 | qfq | 146,436,870 | 898,330,268 | -1.46% |
| 2025-08-08 | 5.76 | 6.21 | 5.75 | 6.16 | 6.16 | qfq | 236,280,159 | 1,427,480,948 | 6.76% |
| 2025-08-07 | 5.82 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 76,205,381 | 440,604,780 | -2.04% |
| 2025-08-06 | 5.92 | 5.92 | 5.84 | 5.89 | 5.80 | qfq | 81,262,551 | 478,019,037 | -0.51% |
| 2025-08-05 | 6.01 | 6.05 | 5.86 | 5.92 | 5.83 | qfq | 115,088,126 | 682,980,693 | -1.50% |
| 2025-08-04 | 6.04 | 6.16 | 5.97 | 6.01 | 5.92 | qfq | 110,266,108 | 666,306,986 | -0.66% |
| 2025-08-01 | 6.21 | 6.31 | 6.05 | 6.05 | 5.96 | qfq | 131,099,790 | 807,838,326 | -3.51% |
| 2025-07-31 | 6.43 | 6.55 | 6.26 | 6.27 | 6.18 | qfq | 182,078,597 | 1,161,108,921 | -3.69% |
| 2025-07-30 | 6.60 | 6.88 | 6.51 | 6.51 | 6.42 | qfq | 231,136,042 | 1,541,068,740 | -3.56% |
| 2025-07-29 | 6.41 | 6.89 | 6.22 | 6.75 | 6.65 | qfq | 326,571,577 | 2,149,554,373 | 4.81% |
| 2025-07-28 | 6.62 | 6.75 | 6.41 | 6.44 | 6.35 | qfq | 279,012,569 | 1,836,984,092 | -1.98% |
| 2025-07-25 | 7.36 | 7.40 | 6.56 | 6.57 | 6.48 | qfq | 445,191,284 | 3,081,673,139 | -14.90% |
| 2025-07-24 | 7.49 | 8.34 | 6.79 | 7.72 | 7.61 | qfq | 675,045,843 | 4,944,196,793 | 8.43% |
| 2025-07-23 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | qfq | 49,336,633 | 351,276,827 | 20.07% |
| 2025-07-22 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | qfq | 51,612,773 | 306,063,744 | 20.04% |
| 2025-07-21 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | qfq | 85,201,515 | 420,895,484 | 19.90% |
| 2025-07-18 | 4.12 | 4.14 | 4.11 | 4.12 | 4.06 | qfq | 19,101,047 | 78,705,111 | 0.24% |
| 2025-07-17 | 4.11 | 4.13 | 4.09 | 4.11 | 4.05 | qfq | 16,785,202 | 68,992,513 | 0.24% |
| 2025-07-16 | 4.13 | 4.14 | 4.08 | 4.10 | 4.04 | qfq | 18,704,835 | 76,791,724 | -0.49% |
| 2025-07-15 | 4.17 | 4.18 | 4.10 | 4.12 | 4.06 | qfq | 21,744,301 | 89,771,398 | -1.20% |
| 2025-07-14 | 4.15 | 4.19 | 4.15 | 4.17 | 4.11 | qfq | 19,662,192 | 82,048,106 | 0.48% |
| 2025-07-11 | 4.14 | 4.17 | 4.12 | 4.15 | 4.09 | qfq | 20,665,978 | 85,844,946 | 0.24% |
| 2025-07-10 | 4.10 | 4.14 | 4.09 | 4.14 | 4.08 | qfq | 17,990,608 | 74,180,385 | 0.98% |
| 2025-07-09 | 4.10 | 4.13 | 4.10 | 4.10 | 4.04 | qfq | 18,830,110 | 77,440,025 | 0.00% |
| 2025-07-08 | 4.08 | 4.11 | 4.07 | 4.10 | 4.04 | qfq | 22,858,094 | 93,571,873 | 0.24% |
| 2025-07-07 | 4.07 | 4.10 | 4.04 | 4.09 | 4.03 | qfq | 19,278,084 | 78,417,173 | 0.49% |
| 2025-07-04 | 4.07 | 4.10 | 4.07 | 4.07 | 4.01 | qfq | 17,007,463 | 69,447,027 | -0.25% |
| 2025-07-03 | 4.08 | 4.10 | 4.06 | 4.08 | 4.02 | qfq | 16,672,362 | 67,983,554 | 0.00% |
| 2025-07-02 | 4.08 | 4.10 | 4.06 | 4.08 | 4.02 | qfq | 19,634,775 | 80,136,101 | 0.25% |
| 2025-07-01 | 4.09 | 4.09 | 4.05 | 4.07 | 4.01 | qfq | 18,766,073 | 76,293,830 | -0.25% |
| 2025-06-30 | 4.10 | 4.13 | 4.07 | 4.08 | 4.02 | qfq | 21,691,132 | 88,656,189 | -0.73% |
| 2025-06-27 | 4.11 | 4.18 | 4.10 | 4.11 | 4.05 | qfq | 18,461,749 | 76,272,971 | -0.24% |
| 2025-06-26 | 4.11 | 4.15 | 4.10 | 4.12 | 4.06 | qfq | 23,879,419 | 98,420,663 | 0.00% |
| 2025-06-25 | 4.05 | 4.12 | 4.05 | 4.12 | 4.06 | qfq | 30,857,600 | 126,265,755 | 1.73% |
| 2025-06-24 | 3.98 | 4.07 | 3.98 | 4.05 | 3.99 | qfq | 26,229,382 | 105,861,690 | 2.02% |
| 2025-06-23 | 3.95 | 4.00 | 3.93 | 3.97 | 3.91 | qfq | 22,443,091 | 89,208,054 | 0.51% |
| 2025-06-20 | 3.97 | 3.99 | 3.95 | 3.95 | 3.89 | qfq | 14,738,585 | 58,477,733 | -0.50% |
| 2025-06-19 | 4.00 | 4.02 | 3.96 | 3.97 | 3.91 | qfq | 17,591,125 | 70,006,116 | -0.75% |
| 2025-06-18 | 4.06 | 4.06 | 3.99 | 4.00 | 3.94 | qfq | 15,630,347 | 62,802,448 | -1.48% |
| 2025-06-17 | 4.00 | 4.08 | 4.00 | 4.06 | 4.00 | qfq | 24,446,433 | 98,995,683 | 1.25% |
| 2025-06-16 | 3.96 | 4.04 | 3.95 | 4.01 | 3.95 | qfq | 22,315,868 | 89,501,395 | 1.26% |
| 2025-06-13 | 3.99 | 4.00 | 3.95 | 3.96 | 3.90 | qfq | 17,921,527 | 71,157,274 | -0.50% |
| 2025-06-12 | 4.02 | 4.03 | 3.97 | 3.98 | 3.92 | qfq | 17,313,067 | 69,164,254 | -1.00% |
| 2025-06-11 | 4.02 | 4.04 | 4.01 | 4.02 | 3.96 | qfq | 15,579,583 | 62,773,259 | 0.00% |
| 2025-06-10 | 4.07 | 4.08 | 4.00 | 4.02 | 3.96 | qfq | 18,667,527 | 75,243,039 | -0.74% |
| 2025-06-09 | 3.98 | 4.10 | 3.97 | 4.05 | 3.99 | qfq | 35,175,592 | 141,891,520 | 2.02% |
| 2025-06-06 | 3.97 | 4.01 | 3.96 | 3.97 | 3.91 | qfq | 19,057,380 | 75,909,877 | 0.25% |
| 2025-06-05 | 3.99 | 3.99 | 3.95 | 3.96 | 3.90 | qfq | 19,382,119 | 76,914,434 | -0.50% |
| 2025-06-04 | 4.01 | 4.04 | 3.98 | 3.98 | 3.92 | qfq | 17,009,082 | 68,058,568 | -0.75% |
| 2025-06-03 | 3.95 | 4.04 | 3.94 | 4.01 | 3.95 | qfq | 25,902,556 | 103,711,300 | 1.26% |
| 2025-05-30 | 3.98 | 3.98 | 3.95 | 3.96 | 3.90 | qfq | 13,549,720 | 53,762,836 | -0.25% |
| 2025-05-29 | 3.95 | 3.99 | 3.94 | 3.97 | 3.91 | qfq | 17,626,088 | 70,051,210 | 0.51% |
| 2025-05-28 | 3.93 | 3.96 | 3.93 | 3.95 | 3.89 | qfq | 12,837,129 | 50,699,279 | 0.51% |
| 2025-05-27 | 3.93 | 3.94 | 3.90 | 3.93 | 3.87 | qfq | 12,711,025 | 49,851,038 | 0.00% |
| 2025-05-26 | 3.92 | 3.94 | 3.90 | 3.93 | 3.87 | qfq | 12,233,801 | 47,970,619 | 0.51% |
| 2025-05-23 | 3.94 | 3.97 | 3.91 | 3.91 | 3.85 | qfq | 18,247,520 | 71,906,662 | -0.76% |
| 2025-05-22 | 3.96 | 3.97 | 3.93 | 3.94 | 3.88 | qfq | 14,353,715 | 56,745,523 | -0.51% |
| 2025-05-21 | 3.97 | 3.98 | 3.95 | 3.96 | 3.90 | qfq | 12,493,831 | 49,510,216 | -0.25% |
| 2025-05-20 | 3.96 | 3.98 | 3.95 | 3.97 | 3.91 | qfq | 14,077,056 | 55,800,798 | 0.51% |
| 2025-05-19 | 3.95 | 3.97 | 3.93 | 3.95 | 3.89 | qfq | 16,193,736 | 63,989,983 | 0.00% |
| 2025-05-16 | 3.98 | 4.00 | 3.94 | 3.95 | 3.89 | qfq | 16,988,397 | 67,367,974 | -0.75% |
| 2025-05-15 | 4.04 | 4.05 | 3.98 | 3.98 | 3.92 | qfq | 21,130,919 | 84,578,165 | -1.49% |
| 2025-05-14 | 4.02 | 4.06 | 4.00 | 4.04 | 3.98 | qfq | 17,770,089 | 71,562,631 | 0.50% |
| 2025-05-13 | 4.05 | 4.06 | 4.02 | 4.02 | 3.96 | qfq | 20,633,596 | 83,239,344 | -0.50% |
| 2025-05-12 | 3.98 | 4.07 | 3.97 | 4.04 | 3.98 | qfq | 25,639,162 | 103,138,850 | 1.76% |
| 2025-05-09 | 4.00 | 4.01 | 3.96 | 3.97 | 3.91 | qfq | 14,924,365 | 59,384,651 | -0.75% |
| 2025-05-08 | 3.97 | 4.01 | 3.95 | 4.00 | 3.94 | qfq | 19,524,156 | 77,887,966 | 0.50% |
| 2025-05-07 | 3.98 | 4.02 | 3.95 | 3.98 | 3.92 | qfq | 23,050,807 | 91,693,302 | 0.76% |
| 2025-05-06 | 3.94 | 3.97 | 3.92 | 3.95 | 3.89 | qfq | 27,765,247 | 109,607,528 | 1.02% |
| 2025-04-30 | 4.00 | 4.01 | 3.91 | 3.91 | 3.85 | qfq | 30,030,753 | 118,540,110 | -2.01% |
| 2025-04-29 | 4.09 | 4.10 | 3.98 | 3.99 | 3.93 | qfq | 34,883,669 | 139,920,477 | -2.68% |
| 2025-04-28 | 4.17 | 4.19 | 4.09 | 4.10 | 4.04 | qfq | 20,383,966 | 84,028,799 | -1.68% |
| 2025-04-25 | 4.12 | 4.19 | 4.11 | 4.17 | 4.11 | qfq | 22,945,168 | 95,333,719 | 1.21% |
| 2025-04-24 | 4.14 | 4.14 | 4.08 | 4.12 | 4.06 | qfq | 17,489,397 | 71,959,302 | -0.48% |
| 2025-04-23 | 4.13 | 4.16 | 4.12 | 4.14 | 4.08 | qfq | 18,515,495 | 76,642,548 | 0.24% |
| 2025-04-22 | 4.11 | 4.15 | 4.10 | 4.13 | 4.07 | qfq | 14,173,457 | 58,455,695 | 0.49% |
| 2025-04-21 | 4.12 | 4.15 | 4.10 | 4.11 | 4.05 | qfq | 14,961,378 | 61,646,238 | 0.00% |
| 2025-04-18 | 4.10 | 4.13 | 4.09 | 4.11 | 4.05 | qfq | 14,848,318 | 61,016,495 | 0.00% |
| 2025-04-17 | 4.12 | 4.15 | 4.11 | 4.11 | 4.05 | qfq | 13,816,277 | 57,033,703 | -0.72% |
| 2025-04-16 | 4.13 | 4.15 | 4.08 | 4.14 | 4.08 | qfq | 21,679,749 | 89,226,771 | 0.49% |
| 2025-04-15 | 4.13 | 4.14 | 4.09 | 4.12 | 4.06 | qfq | 17,853,793 | 73,316,429 | -0.24% |
| 2025-04-14 | 4.13 | 4.20 | 4.10 | 4.13 | 4.07 | qfq | 25,641,545 | 106,355,055 | 0.73% |
| 2025-04-11 | 4.11 | 4.13 | 4.05 | 4.10 | 4.04 | qfq | 32,185,011 | 131,740,187 | -0.73% |
| 2025-04-10 | 4.12 | 4.19 | 4.09 | 4.13 | 4.07 | qfq | 41,775,482 | 172,733,232 | 0.73% |
| 2025-04-09 | 4.02 | 4.11 | 3.92 | 4.10 | 4.04 | qfq | 40,209,387 | 161,639,291 | 1.23% |
| 2025-04-08 | 3.92 | 4.10 | 3.90 | 4.05 | 3.99 | qfq | 57,435,299 | 231,427,816 | 4.65% |
| 2025-04-07 | 4.15 | 4.18 | 3.81 | 3.87 | 3.81 | qfq | 62,259,178 | 248,116,342 | -10.62% |
| 2025-04-03 | 4.31 | 4.39 | 4.30 | 4.33 | 4.27 | qfq | 27,584,468 | 119,880,582 | -0.23% |
| 2025-04-02 | 4.28 | 4.36 | 4.25 | 4.34 | 4.28 | qfq | 33,887,758 | 146,114,152 | 1.17% |
| 2025-04-01 | 4.24 | 4.32 | 4.22 | 4.29 | 4.23 | qfq | 34,898,473 | 149,130,433 | 1.18% |
| 2025-03-31 | 4.25 | 4.31 | 4.21 | 4.24 | 4.18 | qfq | 33,037,444 | 140,971,134 | -0.24% |
| 2025-03-28 | 4.31 | 4.34 | 4.23 | 4.25 | 4.19 | qfq | 29,565,902 | 125,966,463 | -1.62% |
| 2025-03-27 | 4.36 | 4.41 | 4.30 | 4.32 | 4.26 | qfq | 37,306,661 | 162,244,293 | -1.37% |
| 2025-03-26 | 4.33 | 4.41 | 4.30 | 4.38 | 4.32 | qfq | 36,649,455 | 159,589,668 | 0.69% |
| 2025-03-25 | 4.31 | 4.44 | 4.29 | 4.35 | 4.29 | qfq | 40,737,299 | 177,651,655 | 0.69% |
| 2025-03-24 | 4.40 | 4.47 | 4.24 | 4.32 | 4.26 | qfq | 54,662,536 | 236,174,775 | -1.14% |
| 2025-03-21 | 4.29 | 4.47 | 4.29 | 4.37 | 4.31 | qfq | 60,477,443 | 265,915,480 | 1.39% |
| 2025-03-20 | 4.23 | 4.37 | 4.22 | 4.31 | 4.25 | qfq | 47,464,828 | 204,287,069 | 1.65% |
| 2025-03-19 | 4.26 | 4.27 | 4.22 | 4.24 | 4.18 | qfq | 16,968,200 | 71,904,833 | -0.70% |
| 2025-03-18 | 4.27 | 4.29 | 4.24 | 4.27 | 4.21 | qfq | 23,010,877 | 98,152,409 | 0.23% |
| 2025-03-17 | 4.21 | 4.29 | 4.21 | 4.26 | 4.20 | qfq | 35,218,121 | 150,121,518 | 1.19% |
| 2025-03-14 | 4.15 | 4.22 | 4.13 | 4.21 | 4.15 | qfq | 28,782,481 | 120,510,072 | 1.69% |
| 2025-03-13 | 4.18 | 4.20 | 4.11 | 4.14 | 4.08 | qfq | 29,390,802 | 121,903,961 | -1.43% |
| 2025-03-12 | 4.22 | 4.23 | 4.18 | 4.20 | 4.14 | qfq | 22,659,089 | 95,311,164 | -0.24% |
| 2025-03-11 | 4.16 | 4.22 | 4.13 | 4.21 | 4.15 | qfq | 29,862,456 | 124,876,361 | 0.48% |
| 2025-03-10 | 4.24 | 4.25 | 4.18 | 4.19 | 4.13 | qfq | 29,606,851 | 124,539,389 | -1.18% |
| 2025-03-07 | 4.21 | 4.27 | 4.19 | 4.24 | 4.18 | qfq | 41,747,414 | 176,931,053 | 0.47% |
| 2025-03-06 | 4.26 | 4.27 | 4.19 | 4.22 | 4.16 | qfq | 56,503,381 | 237,966,663 | -0.94% |
| 2025-03-05 | 4.16 | 4.28 | 4.15 | 4.26 | 4.20 | qfq | 56,264,528 | 238,105,332 | 2.40% |
| 2025-03-04 | 4.13 | 4.19 | 4.12 | 4.16 | 4.10 | qfq | 23,015,385 | 95,657,511 | 0.48% |
| 2025-03-03 | 4.11 | 4.22 | 4.11 | 4.14 | 4.08 | qfq | 40,895,177 | 170,694,084 | 0.49% |
| 2025-02-28 | 4.20 | 4.20 | 4.10 | 4.12 | 4.06 | qfq | 33,567,793 | 139,499,420 | -2.14% |
| 2025-02-27 | 4.20 | 4.22 | 4.14 | 4.21 | 4.15 | qfq | 31,654,108 | 132,260,429 | 0.24% |
| 2025-02-26 | 4.13 | 4.21 | 4.13 | 4.20 | 4.14 | qfq | 37,530,369 | 157,018,827 | 1.69% |
| 2025-02-25 | 4.16 | 4.18 | 4.09 | 4.13 | 4.07 | qfq | 25,500,672 | 105,769,085 | -0.96% |
| 2025-02-24 | 4.12 | 4.19 | 4.12 | 4.17 | 4.11 | qfq | 47,095,730 | 195,985,782 | 1.21% |
| 2025-02-21 | 4.07 | 4.12 | 4.05 | 4.12 | 4.06 | qfq | 29,997,706 | 122,644,527 | 1.48% |
| 2025-02-20 | 4.13 | 4.13 | 4.06 | 4.06 | 4.00 | qfq | 26,478,157 | 107,877,715 | -1.46% |
| 2025-02-19 | 4.05 | 4.13 | 4.03 | 4.12 | 4.06 | qfq | 35,389,503 | 145,324,288 | 1.73% |
| 2025-02-18 | 4.09 | 4.10 | 4.02 | 4.05 | 3.99 | qfq | 24,599,116 | 100,002,431 | -0.98% |
| 2025-02-17 | 4.10 | 4.12 | 4.06 | 4.09 | 4.03 | qfq | 27,472,902 | 112,209,517 | 0.49% |
| 2025-02-14 | 4.09 | 4.09 | 4.05 | 4.07 | 4.01 | qfq | 25,776,767 | 104,786,474 | -0.25% |
| 2025-02-13 | 4.13 | 4.15 | 4.07 | 4.08 | 4.02 | qfq | 27,753,655 | 113,937,061 | -1.45% |
| 2025-02-12 | 4.12 | 4.15 | 4.09 | 4.14 | 4.08 | qfq | 18,623,088 | 76,797,087 | 0.24% |
| 2025-02-11 | 4.15 | 4.15 | 4.09 | 4.13 | 4.07 | qfq | 20,662,587 | 85,010,186 | -0.24% |
| 2025-02-10 | 4.14 | 4.17 | 4.12 | 4.14 | 4.08 | qfq | 30,302,520 | 125,629,754 | 0.00% |
| 2025-02-07 | 4.11 | 4.17 | 4.10 | 4.14 | 4.08 | qfq | 38,718,860 | 159,990,326 | 0.49% |
| 2025-02-06 | 4.07 | 4.13 | 4.04 | 4.12 | 4.06 | qfq | 24,069,620 | 98,558,356 | 0.98% |
| 2025-02-05 | 4.11 | 4.12 | 4.05 | 4.08 | 4.02 | qfq | 21,939,483 | 89,447,786 | 0.00% |
| 2025-01-27 | 4.10 | 4.16 | 4.08 | 4.08 | 4.02 | qfq | 22,313,458 | 91,900,558 | -0.49% |
| 2025-01-24 | 4.06 | 4.13 | 4.04 | 4.10 | 4.04 | qfq | 23,632,983 | 96,472,280 | 0.99% |
| 2025-01-23 | 4.08 | 4.17 | 4.05 | 4.06 | 4.00 | qfq | 23,634,124 | 97,111,362 | 0.00% |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.06 | 4.00 | qfq | 24,917,330 | 101,149,028 | -0.49% |
| 2025-01-21 | 4.15 | 4.15 | 4.07 | 4.08 | 4.02 | qfq | 18,413,965 | 75,371,765 | -0.73% |
| 2025-01-20 | 4.17 | 4.24 | 4.10 | 4.11 | 4.05 | qfq | 24,789,672 | 103,020,599 | -0.96% |
| 2025-01-17 | 4.16 | 4.18 | 4.12 | 4.15 | 4.09 | qfq | 16,382,496 | 68,059,540 | 0.00% |
| 2025-01-16 | 4.17 | 4.24 | 4.13 | 4.15 | 4.09 | qfq | 24,280,750 | 101,522,671 | -0.24% |
| 2025-01-15 | 4.21 | 4.21 | 4.14 | 4.16 | 4.10 | qfq | 16,168,899 | 67,396,530 | -1.19% |
| 2025-01-14 | 4.08 | 4.22 | 4.06 | 4.21 | 4.15 | qfq | 30,327,878 | 126,094,893 | 3.44% |
| 2025-01-13 | 4.05 | 4.09 | 4.02 | 4.07 | 4.01 | qfq | 21,897,235 | 88,833,657 | 0.00% |
| 2025-01-10 | 4.09 | 4.14 | 4.07 | 4.07 | 4.01 | qfq | 18,914,915 | 77,707,878 | -0.73% |
| 2025-01-09 | 4.14 | 4.18 | 4.08 | 4.10 | 4.04 | qfq | 17,688,408 | 72,692,117 | -1.20% |
| 2025-01-08 | 4.20 | 4.20 | 4.06 | 4.15 | 4.09 | qfq | 27,341,855 | 112,990,588 | -1.19% |
| 2025-01-07 | 4.23 | 4.25 | 4.16 | 4.20 | 4.14 | qfq | 18,374,868 | 77,138,611 | -0.94% |
| 2025-01-06 | 4.23 | 4.26 | 4.19 | 4.24 | 4.18 | qfq | 27,569,479 | 116,380,195 | 0.24% |
| 2025-01-03 | 4.24 | 4.31 | 4.22 | 4.23 | 4.17 | qfq | 37,587,729 | 159,804,906 | 0.00% |
| 2025-01-02 | 4.37 | 4.41 | 4.20 | 4.23 | 4.17 | qfq | 35,758,040 | 153,846,927 | -3.86% |
| 2024-12-31 | 4.51 | 4.52 | 4.39 | 4.40 | 4.34 | qfq | 32,113,306 | 142,493,545 | -2.22% |
| 2024-12-30 | 4.50 | 4.54 | 4.45 | 4.50 | 4.44 | qfq | 31,743,455 | 142,629,204 | 0.00% |
| 2024-12-27 | 4.52 | 4.54 | 4.48 | 4.50 | 4.44 | qfq | 22,675,306 | 102,205,845 | -0.22% |
| 2024-12-26 | 4.50 | 4.56 | 4.48 | 4.51 | 4.44 | qfq | 22,098,584 | 99,843,548 | -0.22% |
| 2024-12-25 | 4.73 | 4.79 | 4.47 | 4.52 | 4.45 | qfq | 46,171,771 | 212,788,438 | -1.95% |
| 2024-12-24 | 4.52 | 4.67 | 4.50 | 4.61 | 4.54 | qfq | 30,487,346 | 140,362,438 | 1.99% |
| 2024-12-23 | 4.55 | 4.58 | 4.49 | 4.52 | 4.45 | qfq | 26,304,729 | 119,374,387 | -0.88% |
| 2024-12-20 | 4.62 | 4.63 | 4.54 | 4.56 | 4.49 | qfq | 20,549,471 | 93,891,976 | -1.30% |
| 2024-12-19 | 4.58 | 4.63 | 4.54 | 4.62 | 4.55 | qfq | 19,652,308 | 90,189,904 | 0.00% |
| 2024-12-18 | 4.55 | 4.69 | 4.54 | 4.62 | 4.55 | qfq | 31,876,034 | 147,796,110 | 1.54% |
| 2024-12-17 | 4.67 | 4.67 | 4.53 | 4.55 | 4.48 | qfq | 33,690,427 | 154,430,953 | -1.94% |
| 2024-12-16 | 4.70 | 4.72 | 4.62 | 4.64 | 4.57 | qfq | 22,747,707 | 105,947,921 | -1.28% |
| 2024-12-13 | 4.78 | 4.79 | 4.69 | 4.70 | 4.63 | qfq | 32,938,334 | 155,812,950 | -2.08% |
| 2024-12-12 | 4.84 | 4.85 | 4.78 | 4.80 | 4.73 | qfq | 30,483,999 | 146,392,529 | -0.62% |
| 2024-12-11 | 4.83 | 4.86 | 4.80 | 4.83 | 4.76 | qfq | 24,560,514 | 118,587,297 | 0.21% |
| 2024-12-10 | 4.96 | 4.99 | 4.81 | 4.82 | 4.75 | qfq | 34,027,951 | 166,190,807 | -0.41% |
| 2024-12-09 | 4.89 | 4.91 | 4.82 | 4.84 | 4.77 | qfq | 23,500,923 | 114,157,889 | -1.02% |
| 2024-12-06 | 4.79 | 4.90 | 4.78 | 4.89 | 4.82 | qfq | 32,202,258 | 156,311,284 | 2.30% |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.78 | 4.71 | qfq | 29,251,990 | 140,397,722 | -1.44% |
| 2024-12-04 | 4.88 | 4.89 | 4.82 | 4.85 | 4.78 | qfq | 20,027,449 | 97,190,053 | -0.61% |
| 2024-12-03 | 4.90 | 4.91 | 4.83 | 4.88 | 4.81 | qfq | 21,054,570 | 102,411,505 | -0.20% |
| 2024-12-02 | 4.77 | 4.93 | 4.76 | 4.89 | 4.82 | qfq | 40,525,814 | 197,020,719 | 2.73% |
| 2024-11-29 | 4.77 | 4.84 | 4.73 | 4.76 | 4.69 | qfq | 21,776,968 | 104,133,777 | -0.21% |
| 2024-11-28 | 4.77 | 4.83 | 4.73 | 4.77 | 4.70 | qfq | 20,646,825 | 98,589,493 | -0.21% |
| 2024-11-27 | 4.71 | 4.78 | 4.57 | 4.78 | 4.71 | qfq | 34,553,298 | 161,280,925 | 1.27% |
| 2024-11-26 | 4.75 | 4.78 | 4.69 | 4.72 | 4.65 | qfq | 22,658,870 | 107,147,394 | -1.05% |
| 2024-11-25 | 4.77 | 4.84 | 4.72 | 4.77 | 4.70 | qfq | 26,890,754 | 128,318,814 | -0.42% |
| 2024-11-22 | 4.91 | 5.00 | 4.78 | 4.79 | 4.72 | qfq | 35,675,920 | 174,628,472 | -2.84% |
| 2024-11-21 | 4.88 | 4.97 | 4.87 | 4.93 | 4.86 | qfq | 31,645,544 | 155,977,204 | 0.61% |
| 2024-11-20 | 4.84 | 4.91 | 4.82 | 4.90 | 4.83 | qfq | 36,516,963 | 177,458,433 | 0.62% |
| 2024-11-19 | 4.79 | 4.90 | 4.78 | 4.87 | 4.80 | qfq | 41,845,750 | 203,027,124 | 1.04% |
| 2024-11-18 | 4.84 | 5.03 | 4.78 | 4.82 | 4.75 | qfq | 62,970,979 | 309,333,045 | -0.41% |
| 2024-11-15 | 4.78 | 4.92 | 4.73 | 4.84 | 4.77 | qfq | 64,065,187 | 310,823,540 | 1.26% |
| 2024-11-14 | 4.92 | 4.96 | 4.76 | 4.78 | 4.71 | qfq | 50,805,750 | 246,238,443 | -2.65% |
| 2024-11-13 | 4.88 | 4.96 | 4.86 | 4.91 | 4.84 | qfq | 52,247,712 | 256,970,358 | -0.20% |
| 2024-11-12 | 4.98 | 4.99 | 4.89 | 4.92 | 4.85 | qfq | 62,742,401 | 309,861,547 | -0.61% |
| 2024-11-11 | 5.02 | 5.07 | 4.93 | 4.95 | 4.88 | qfq | 55,370,373 | 275,534,941 | -1.39% |
| 2024-11-08 | 5.12 | 5.15 | 5.00 | 5.02 | 4.95 | qfq | 48,639,647 | 245,888,846 | -0.59% |
| 2024-11-07 | 4.87 | 5.09 | 4.86 | 5.05 | 4.98 | qfq | 62,351,792 | 311,402,725 | 2.64% |
| 2024-11-06 | 4.97 | 5.01 | 4.81 | 4.92 | 4.85 | qfq | 69,922,879 | 343,065,790 | -0.40% |
| 2024-11-05 | 4.71 | 4.97 | 4.67 | 4.94 | 4.87 | qfq | 85,802,299 | 415,705,797 | 5.56% |
| 2024-11-04 | 4.57 | 4.70 | 4.51 | 4.68 | 4.61 | qfq | 51,964,485 | 240,887,017 | 3.31% |
| 2024-11-01 | 4.48 | 4.60 | 4.46 | 4.53 | 4.46 | qfq | 63,862,293 | 290,753,636 | 1.57% |
| 2024-10-31 | 4.33 | 4.53 | 4.32 | 4.46 | 4.40 | qfq | 57,170,701 | 254,721,456 | 3.48% |
| 2024-10-30 | 4.32 | 4.38 | 4.29 | 4.31 | 4.25 | qfq | 24,637,621 | 106,661,031 | -0.23% |
| 2024-10-29 | 4.41 | 4.43 | 4.30 | 4.32 | 4.26 | qfq | 30,757,398 | 133,892,821 | -1.59% |
| 2024-10-28 | 4.36 | 4.41 | 4.32 | 4.39 | 4.33 | qfq | 31,854,539 | 139,305,393 | 1.15% |
| 2024-10-25 | 4.26 | 4.36 | 4.26 | 4.34 | 4.28 | qfq | 33,223,004 | 143,531,319 | 1.40% |
| 2024-10-24 | 4.34 | 4.34 | 4.26 | 4.28 | 4.22 | qfq | 22,150,052 | 94,920,722 | -1.61% |
| 2024-10-23 | 4.29 | 4.41 | 4.27 | 4.35 | 4.29 | qfq | 42,330,793 | 184,579,933 | 1.64% |
| 2024-10-22 | 4.31 | 4.31 | 4.25 | 4.28 | 4.22 | qfq | 26,597,434 | 113,783,421 | -0.93% |
| 2024-10-21 | 4.31 | 4.34 | 4.26 | 4.32 | 4.26 | qfq | 48,516,523 | 208,618,417 | 0.23% |
| 2024-10-18 | 4.21 | 4.38 | 4.13 | 4.31 | 4.25 | qfq | 56,972,329 | 242,418,748 | 2.62% |
| 2024-10-17 | 4.22 | 4.32 | 4.19 | 4.20 | 4.14 | qfq | 42,882,648 | 182,563,855 | 0.00% |
| 2024-10-16 | 4.11 | 4.28 | 4.09 | 4.20 | 4.14 | qfq | 40,839,312 | 171,791,802 | 1.20% |
| 2024-10-15 | 4.13 | 4.27 | 4.10 | 4.15 | 4.09 | qfq | 43,075,942 | 180,998,404 | 0.00% |
| 2024-10-14 | 4.16 | 4.18 | 4.07 | 4.15 | 4.09 | qfq | 37,644,842 | 155,632,331 | 0.73% |
| 2024-10-11 | 4.37 | 4.37 | 4.08 | 4.12 | 4.06 | qfq | 54,353,191 | 228,410,023 | -5.72% |
| 2024-10-10 | 4.25 | 4.58 | 4.21 | 4.37 | 4.31 | qfq | 87,268,176 | 383,098,869 | 3.80% |
| 2024-10-09 | 4.50 | 4.53 | 4.20 | 4.21 | 4.15 | qfq | 87,458,724 | 382,540,904 | -9.07% |
| 2024-10-08 | 4.95 | 4.96 | 4.40 | 4.63 | 4.56 | qfq | 139,984,338 | 653,012,677 | 9.72% |
| 2024-09-30 | 3.94 | 4.27 | 3.89 | 4.22 | 4.16 | qfq | 112,960,719 | 461,410,986 | 11.05% |
| 2024-09-27 | 3.75 | 3.81 | 3.71 | 3.80 | 3.75 | qfq | 30,560,328 | 114,806,583 | 2.98% |
| 2024-09-26 | 3.58 | 3.70 | 3.57 | 3.69 | 3.64 | qfq | 29,588,947 | 107,952,888 | 2.79% |
| 2024-09-25 | 3.56 | 3.67 | 3.55 | 3.59 | 3.54 | qfq | 35,967,624 | 130,026,593 | 2.28% |
| 2024-09-24 | 3.39 | 3.52 | 3.38 | 3.51 | 3.46 | qfq | 24,038,339 | 83,352,022 | 3.85% |
| 2024-09-23 | 3.37 | 3.39 | 3.35 | 3.38 | 3.33 | qfq | 9,020,335 | 30,457,108 | 0.30% |
| 2024-09-20 | 3.40 | 3.40 | 3.35 | 3.37 | 3.32 | qfq | 8,497,945 | 28,642,293 | -0.88% |
| 2024-09-19 | 3.36 | 3.42 | 3.34 | 3.40 | 3.35 | qfq | 11,403,394 | 38,617,685 | 1.49% |
| 2024-09-18 | 3.37 | 3.38 | 3.32 | 3.35 | 3.30 | qfq | 9,106,206 | 30,471,148 | -0.30% |
| 2024-09-13 | 3.38 | 3.40 | 3.36 | 3.36 | 3.31 | qfq | 9,128,965 | 30,780,461 | -0.59% |
| 2024-09-12 | 3.40 | 3.44 | 3.38 | 3.38 | 3.33 | qfq | 7,007,884 | 23,880,577 | -0.29% |
| 2024-09-11 | 3.41 | 3.42 | 3.37 | 3.39 | 3.34 | qfq | 7,673,596 | 26,049,345 | -0.88% |
| 2024-09-10 | 3.39 | 3.43 | 3.36 | 3.42 | 3.37 | qfq | 9,764,614 | 33,129,351 | 1.18% |
| 2024-09-09 | 3.42 | 3.43 | 3.38 | 3.38 | 3.33 | qfq | 10,652,446 | 36,213,777 | -1.17% |
| 2024-09-06 | 3.46 | 3.49 | 3.41 | 3.42 | 3.37 | qfq | 11,650,687 | 40,265,324 | -0.87% |
| 2024-09-05 | 3.46 | 3.48 | 3.43 | 3.45 | 3.40 | qfq | 10,776,388 | 37,239,063 | 0.00% |
| 2024-09-04 | 3.44 | 3.48 | 3.44 | 3.45 | 3.40 | qfq | 10,925,780 | 37,756,995 | -0.29% |
| 2024-09-03 | 3.40 | 3.48 | 3.40 | 3.46 | 3.41 | qfq | 18,701,742 | 64,612,287 | 1.76% |
| 2024-09-02 | 3.53 | 3.56 | 3.40 | 3.40 | 3.35 | qfq | 38,718,203 | 133,752,299 | -3.95% |
| 2024-08-30 | 3.50 | 3.59 | 3.49 | 3.54 | 3.49 | qfq | 19,052,210 | 67,612,316 | 0.85% |
| 2024-08-29 | 3.46 | 3.52 | 3.45 | 3.51 | 3.46 | qfq | 11,569,617 | 40,430,471 | 1.15% |
| 2024-08-28 | 3.50 | 3.52 | 3.47 | 3.47 | 3.42 | qfq | 11,842,135 | 41,334,566 | -1.42% |
| 2024-08-27 | 3.53 | 3.54 | 3.49 | 3.52 | 3.47 | qfq | 11,299,988 | 39,606,703 | -0.28% |
| 2024-08-26 | 3.53 | 3.58 | 3.52 | 3.53 | 3.48 | qfq | 13,396,356 | 47,438,948 | -0.56% |
| 2024-08-23 | 3.53 | 3.57 | 3.51 | 3.55 | 3.50 | qfq | 13,066,928 | 46,224,173 | 0.00% |
| 2024-08-22 | 3.62 | 3.64 | 3.54 | 3.55 | 3.50 | qfq | 16,922,007 | 60,548,733 | -2.20% |
| 2024-08-21 | 3.64 | 3.66 | 3.61 | 3.63 | 3.58 | qfq | 8,193,833 | 29,727,660 | -0.27% |
| 2024-08-20 | 3.70 | 3.70 | 3.63 | 3.64 | 3.59 | qfq | 14,926,271 | 54,587,264 | -1.09% |
| 2024-08-19 | 3.67 | 3.73 | 3.66 | 3.68 | 3.63 | qfq | 21,394,696 | 79,120,087 | 0.82% |
| 2024-08-16 | 3.70 | 3.71 | 3.64 | 3.65 | 3.60 | qfq | 21,471,565 | 78,732,424 | -1.35% |
| 2024-08-15 | 3.66 | 3.75 | 3.63 | 3.70 | 3.65 | qfq | 32,339,409 | 119,672,099 | -0.54% |
| 2024-08-14 | 3.66 | 3.85 | 3.64 | 3.72 | 3.67 | qfq | 56,507,054 | 211,786,953 | 1.92% |
| 2024-08-13 | 3.61 | 3.65 | 3.60 | 3.65 | 3.60 | qfq | 14,785,535 | 53,579,735 | 0.83% |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.62 | 3.57 | qfq | 12,215,160 | 44,094,307 | 0.28% |
| 2024-08-09 | 3.63 | 3.66 | 3.60 | 3.61 | 3.56 | qfq | 12,132,380 | 44,044,781 | -0.55% |
| 2024-08-08 | 3.66 | 3.66 | 3.61 | 3.63 | 3.58 | qfq | 13,773,811 | 50,053,963 | -2.16% |
| 2024-08-07 | 3.74 | 3.74 | 3.70 | 3.71 | 3.57 | qfq | 12,517,786 | 46,474,990 | -0.54% |
| 2024-08-06 | 3.72 | 3.74 | 3.69 | 3.73 | 3.59 | qfq | 16,786,918 | 62,403,076 | 0.81% |
| 2024-08-05 | 3.74 | 3.78 | 3.70 | 3.70 | 3.56 | qfq | 22,991,007 | 85,926,538 | -1.60% |
| 2024-08-02 | 3.76 | 3.81 | 3.75 | 3.76 | 3.62 | qfq | 19,327,059 | 73,040,475 | -0.53% |
| 2024-08-01 | 3.79 | 3.82 | 3.76 | 3.78 | 3.64 | qfq | 20,951,084 | 79,430,866 | 0.00% |
| 2024-07-31 | 3.72 | 3.79 | 3.70 | 3.78 | 3.64 | qfq | 26,802,436 | 100,690,030 | 2.16% |
| 2024-07-30 | 3.67 | 3.72 | 3.67 | 3.70 | 3.56 | qfq | 11,831,176 | 43,759,750 | 0.54% |
| 2024-07-29 | 3.72 | 3.72 | 3.67 | 3.68 | 3.54 | qfq | 15,810,812 | 58,426,793 | -0.27% |
| 2024-07-26 | 3.64 | 3.70 | 3.62 | 3.69 | 3.55 | qfq | 18,908,977 | 69,406,901 | 1.65% |
| 2024-07-25 | 3.58 | 3.66 | 3.57 | 3.63 | 3.49 | qfq | 13,974,083 | 50,675,926 | 1.11% |
| 2024-07-24 | 3.60 | 3.62 | 3.57 | 3.59 | 3.45 | qfq | 11,140,947 | 40,056,226 | -0.55% |
| 2024-07-23 | 3.65 | 3.66 | 3.61 | 3.61 | 3.47 | qfq | 11,026,445 | 40,139,010 | -1.37% |
| 2024-07-22 | 3.63 | 3.66 | 3.61 | 3.66 | 3.52 | qfq | 15,091,868 | 54,956,098 | 0.83% |
| 2024-07-19 | 3.58 | 3.63 | 3.57 | 3.63 | 3.49 | qfq | 12,864,542 | 46,370,079 | 1.11% |
| 2024-07-18 | 3.58 | 3.60 | 3.55 | 3.59 | 3.45 | qfq | 13,096,748 | 46,874,336 | 0.00% |
| 2024-07-17 | 3.60 | 3.61 | 3.57 | 3.59 | 3.45 | qfq | 10,671,456 | 38,309,305 | -0.28% |
| 2024-07-16 | 3.58 | 3.61 | 3.57 | 3.60 | 3.46 | qfq | 6,580,120 | 23,611,453 | 0.28% |
| 2024-07-15 | 3.62 | 3.63 | 3.58 | 3.59 | 3.45 | qfq | 11,365,321 | 40,863,778 | -1.10% |
| 2024-07-12 | 3.63 | 3.65 | 3.61 | 3.63 | 3.49 | qfq | 11,262,640 | 40,919,541 | 0.00% |
| 2024-07-11 | 3.60 | 3.64 | 3.58 | 3.63 | 3.49 | qfq | 16,376,065 | 59,171,254 | 2.54% |
| 2024-07-10 | 3.57 | 3.59 | 3.54 | 3.54 | 3.40 | qfq | 10,667,504 | 38,053,479 | -0.84% |
| 2024-07-09 | 3.56 | 3.59 | 3.50 | 3.57 | 3.43 | qfq | 22,716,952 | 80,790,250 | 0.28% |
| 2024-07-08 | 3.62 | 3.63 | 3.55 | 3.56 | 3.42 | qfq | 18,566,270 | 66,608,030 | -1.93% |
| 2024-07-05 | 3.62 | 3.64 | 3.60 | 3.63 | 3.49 | qfq | 11,889,398 | 43,019,530 | 0.28% |
| 2024-07-04 | 3.68 | 3.70 | 3.62 | 3.62 | 3.48 | qfq | 11,998,336 | 43,886,686 | -1.63% |
| 2024-07-03 | 3.70 | 3.72 | 3.68 | 3.68 | 3.54 | qfq | 10,330,707 | 38,159,503 | -0.54% |
| 2024-07-02 | 3.71 | 3.71 | 3.68 | 3.70 | 3.56 | qfq | 12,425,075 | 45,952,737 | -0.27% |
| 2024-07-01 | 3.69 | 3.72 | 3.68 | 3.71 | 3.57 | qfq | 10,538,951 | 39,007,944 | 0.82% |
| 2024-06-28 | 3.64 | 3.72 | 3.64 | 3.68 | 3.54 | qfq | 20,115,299 | 74,237,067 | 0.82% |
| 2024-06-27 | 3.68 | 3.69 | 3.63 | 3.65 | 3.51 | qfq | 16,066,653 | 58,649,972 | -1.08% |
| 2024-06-26 | 3.65 | 3.70 | 3.61 | 3.69 | 3.55 | qfq | 24,228,577 | 88,403,189 | 1.10% |
| 2024-06-25 | 3.63 | 3.72 | 3.63 | 3.65 | 3.51 | qfq | 17,307,057 | 63,558,783 | 0.27% |
| 2024-06-24 | 3.74 | 3.75 | 3.63 | 3.64 | 3.50 | qfq | 19,233,714 | 70,602,457 | -2.93% |
| 2024-06-21 | 3.73 | 3.77 | 3.71 | 3.75 | 3.61 | qfq | 11,850,025 | 44,422,635 | 0.54% |
| 2024-06-20 | 3.77 | 3.78 | 3.72 | 3.73 | 3.59 | qfq | 14,980,070 | 56,136,396 | -1.06% |
| 2024-06-19 | 3.81 | 3.81 | 3.76 | 3.77 | 3.63 | qfq | 9,968,876 | 37,702,800 | -0.53% |
| 2024-06-18 | 3.78 | 3.81 | 3.76 | 3.79 | 3.64 | qfq | 10,108,837 | 38,298,559 | 0.53% |
| 2024-06-17 | 3.80 | 3.83 | 3.77 | 3.77 | 3.63 | qfq | 12,217,660 | 46,404,575 | -1.05% |
| 2024-06-14 | 3.79 | 3.82 | 3.77 | 3.81 | 3.66 | qfq | 19,368,394 | 73,630,820 | 0.53% |
| 2024-06-13 | 3.77 | 3.81 | 3.74 | 3.79 | 3.64 | qfq | 18,394,020 | 69,502,073 | 0.26% |
| 2024-06-12 | 3.75 | 3.79 | 3.73 | 3.78 | 3.64 | qfq | 12,711,504 | 47,904,436 | 0.80% |
| 2024-06-11 | 3.81 | 3.81 | 3.74 | 3.75 | 3.61 | qfq | 21,541,877 | 81,133,568 | -1.83% |
| 2024-06-07 | 3.82 | 3.84 | 3.78 | 3.82 | 3.67 | qfq | 15,339,612 | 58,466,703 | 0.79% |
| 2024-06-06 | 3.83 | 3.85 | 3.79 | 3.79 | 3.64 | qfq | 19,419,059 | 74,099,639 | -0.79% |
| 2024-06-05 | 3.89 | 3.90 | 3.82 | 3.82 | 3.67 | qfq | 21,043,378 | 81,157,728 | -2.05% |
| 2024-06-04 | 3.85 | 3.91 | 3.85 | 3.90 | 3.75 | qfq | 18,446,807 | 71,536,318 | 0.78% |
| 2024-06-03 | 3.94 | 3.94 | 3.85 | 3.87 | 3.72 | qfq | 25,301,719 | 97,988,048 | -1.53% |
| 2024-05-31 | 3.88 | 3.96 | 3.88 | 3.93 | 3.78 | qfq | 19,954,944 | 78,440,919 | 1.29% |
| 2024-05-30 | 3.90 | 3.92 | 3.87 | 3.88 | 3.73 | qfq | 15,397,544 | 59,973,417 | -0.26% |
| 2024-05-29 | 3.91 | 3.95 | 3.89 | 3.89 | 3.74 | qfq | 15,740,349 | 61,566,089 | -0.77% |
| 2024-05-28 | 3.96 | 3.97 | 3.91 | 3.92 | 3.77 | qfq | 15,983,307 | 62,865,984 | -1.01% |
| 2024-05-27 | 3.95 | 3.97 | 3.92 | 3.96 | 3.81 | qfq | 17,769,487 | 70,125,316 | 0.51% |
| 2024-05-24 | 3.93 | 4.00 | 3.93 | 3.94 | 3.79 | qfq | 19,314,365 | 76,723,382 | -0.25% |
| 2024-05-23 | 4.01 | 4.01 | 3.94 | 3.95 | 3.80 | qfq | 22,993,599 | 91,403,371 | -1.50% |
| 2024-05-22 | 4.04 | 4.04 | 3.99 | 4.01 | 3.86 | qfq | 22,759,153 | 91,311,985 | -0.50% |
| 2024-05-21 | 4.07 | 4.07 | 4.02 | 4.03 | 3.88 | qfq | 21,550,169 | 87,094,134 | -0.74% |
| 2024-05-20 | 4.09 | 4.11 | 4.06 | 4.06 | 3.90 | qfq | 23,415,314 | 95,438,137 | -0.73% |
| 2024-05-17 | 4.04 | 4.09 | 4.02 | 4.09 | 3.93 | qfq | 29,828,378 | 120,903,118 | 1.49% |
| 2024-05-16 | 4.04 | 4.08 | 4.03 | 4.03 | 3.88 | qfq | 27,098,578 | 109,818,323 | 0.00% |
| 2024-05-15 | 4.08 | 4.08 | 4.03 | 4.03 | 3.88 | qfq | 16,714,818 | 67,802,845 | -1.23% |
| 2024-05-14 | 4.08 | 4.11 | 4.06 | 4.08 | 3.92 | qfq | 24,028,783 | 98,034,904 | 0.00% |
| 2024-05-13 | 4.03 | 4.11 | 4.01 | 4.08 | 3.92 | qfq | 32,786,546 | 133,663,754 | 0.74% |
| 2024-05-10 | 4.09 | 4.09 | 4.04 | 4.05 | 3.89 | qfq | 19,060,659 | 77,409,136 | -0.49% |
| 2024-05-09 | 4.00 | 4.09 | 4.00 | 4.07 | 3.91 | qfq | 26,085,672 | 106,005,578 | 1.75% |
| 2024-05-08 | 4.05 | 4.05 | 4.00 | 4.00 | 3.85 | qfq | 17,882,585 | 71,936,563 | -1.23% |
| 2024-05-07 | 4.09 | 4.09 | 4.04 | 4.05 | 3.89 | qfq | 22,272,358 | 90,445,755 | -0.74% |
| 2024-05-06 | 4.06 | 4.10 | 4.05 | 4.08 | 3.92 | qfq | 29,076,176 | 118,602,812 | 1.24% |
| 2024-04-30 | 4.05 | 4.06 | 3.98 | 4.03 | 3.88 | qfq | 39,617,353 | 159,008,814 | -0.98% |
| 2024-04-29 | 3.97 | 4.10 | 3.92 | 4.07 | 3.91 | qfq | 51,720,386 | 208,394,373 | 3.30% |
| 2024-04-26 | 3.85 | 3.96 | 3.85 | 3.94 | 3.79 | qfq | 37,237,735 | 145,976,247 | 1.81% |
| 2024-04-25 | 3.89 | 3.90 | 3.83 | 3.87 | 3.72 | qfq | 26,307,129 | 101,601,303 | -0.51% |
| 2024-04-24 | 3.94 | 3.97 | 3.86 | 3.89 | 3.74 | qfq | 53,156,058 | 206,708,902 | -1.27% |
| 2024-04-23 | 4.05 | 4.08 | 3.94 | 3.94 | 3.79 | qfq | 45,796,726 | 182,919,660 | -2.96% |
| 2024-04-22 | 4.11 | 4.15 | 4.06 | 4.06 | 3.90 | qfq | 33,002,915 | 135,104,248 | -1.22% |
| 2024-04-19 | 4.09 | 4.16 | 4.08 | 4.11 | 3.95 | qfq | 38,546,657 | 159,060,225 | 0.24% |
| 2024-04-18 | 4.13 | 4.18 | 4.09 | 4.10 | 3.94 | qfq | 43,065,853 | 177,898,667 | -0.73% |
| 2024-04-17 | 4.00 | 4.14 | 3.98 | 4.13 | 3.97 | qfq | 53,714,883 | 219,109,577 | 3.25% |
| 2024-04-16 | 4.10 | 4.15 | 3.98 | 4.00 | 3.85 | qfq | 50,508,627 | 205,233,317 | -2.68% |
| 2024-04-15 | 3.98 | 4.17 | 3.95 | 4.11 | 3.95 | qfq | 56,036,436 | 229,016,865 | 3.27% |
| 2024-04-12 | 4.02 | 4.03 | 3.97 | 3.98 | 3.83 | qfq | 21,919,394 | 87,722,258 | -0.75% |
| 2024-04-11 | 3.85 | 4.06 | 3.85 | 4.01 | 3.86 | qfq | 45,672,825 | 181,708,288 | 3.62% |
| 2024-04-10 | 3.87 | 3.94 | 3.85 | 3.87 | 3.72 | qfq | 19,665,295 | 76,541,451 | 0.00% |
| 2024-04-09 | 3.90 | 3.91 | 3.85 | 3.87 | 3.72 | qfq | 15,037,122 | 58,201,050 | -0.26% |
| 2024-04-08 | 3.92 | 3.95 | 3.88 | 3.88 | 3.73 | qfq | 16,439,016 | 64,286,469 | -1.27% |
| 2024-04-03 | 3.96 | 3.96 | 3.91 | 3.93 | 3.78 | qfq | 12,422,102 | 48,833,493 | -0.51% |
| 2024-04-02 | 3.97 | 3.99 | 3.94 | 3.95 | 3.80 | qfq | 16,827,669 | 66,684,951 | -0.25% |
| 2024-04-01 | 3.90 | 3.97 | 3.88 | 3.96 | 3.81 | qfq | 18,442,551 | 72,547,092 | 2.06% |
| 2024-03-29 | 3.85 | 3.89 | 3.84 | 3.88 | 3.73 | qfq | 16,053,378 | 61,953,182 | 0.78% |
| 2024-03-28 | 3.84 | 3.89 | 3.83 | 3.85 | 3.70 | qfq | 16,616,580 | 64,159,734 | 0.00% |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | 3.70 | qfq | 17,269,468 | 66,955,740 | -1.03% |
| 2024-03-26 | 3.91 | 3.93 | 3.88 | 3.89 | 3.74 | qfq | 18,461,444 | 72,043,975 | -0.51% |
| 2024-03-25 | 3.95 | 3.99 | 3.91 | 3.91 | 3.76 | qfq | 19,802,525 | 78,189,425 | -0.76% |
| 2024-03-22 | 3.99 | 3.99 | 3.93 | 3.94 | 3.79 | qfq | 25,188,369 | 99,573,667 | -1.25% |
| 2024-03-21 | 4.02 | 4.03 | 3.98 | 3.99 | 3.84 | qfq | 22,919,275 | 91,734,781 | -0.75% |
| 2024-03-20 | 4.02 | 4.04 | 4.00 | 4.02 | 3.87 | qfq | 19,750,540 | 79,330,813 | 0.00% |
| 2024-03-19 | 4.06 | 4.08 | 4.02 | 4.02 | 3.87 | qfq | 18,149,559 | 73,361,227 | -1.47% |
| 2024-03-18 | 4.06 | 4.10 | 4.04 | 4.08 | 3.92 | qfq | 32,995,473 | 134,244,169 | 0.74% |
| 2024-03-15 | 4.00 | 4.05 | 3.99 | 4.05 | 3.89 | qfq | 23,148,523 | 93,035,507 | 0.75% |
| 2024-03-14 | 4.05 | 4.10 | 4.00 | 4.02 | 3.87 | qfq | 29,040,579 | 117,530,853 | -0.99% |
| 2024-03-13 | 4.08 | 4.09 | 4.03 | 4.06 | 3.90 | qfq | 24,139,442 | 97,939,432 | -0.73% |
| 2024-03-12 | 4.16 | 4.18 | 4.07 | 4.09 | 3.93 | qfq | 30,185,363 | 123,874,212 | -1.68% |
| 2024-03-11 | 4.12 | 4.19 | 4.11 | 4.16 | 4.00 | qfq | 28,408,366 | 117,702,568 | 0.73% |
| 2024-03-08 | 4.10 | 4.16 | 4.05 | 4.13 | 3.97 | qfq | 34,334,012 | 140,895,503 | 0.98% |
| 2024-03-07 | 4.03 | 4.20 | 4.03 | 4.09 | 3.93 | qfq | 60,837,567 | 251,838,332 | 1.49% |
| 2024-03-06 | 4.05 | 4.09 | 4.01 | 4.03 | 3.88 | qfq | 33,142,716 | 133,912,096 | -0.49% |
| 2024-03-05 | 4.06 | 4.10 | 4.04 | 4.05 | 3.89 | qfq | 27,152,959 | 110,345,601 | -0.49% |
| 2024-03-04 | 4.14 | 4.16 | 4.06 | 4.07 | 3.91 | qfq | 25,659,183 | 105,052,656 | -0.97% |
| 2024-03-01 | 4.08 | 4.11 | 4.06 | 4.11 | 3.95 | qfq | 28,205,610 | 115,351,131 | 0.24% |
| 2024-02-29 | 3.99 | 4.10 | 3.97 | 4.10 | 3.94 | qfq | 38,356,132 | 155,146,761 | 1.74% |
| 2024-02-28 | 4.07 | 4.12 | 4.03 | 4.03 | 3.88 | qfq | 49,748,216 | 203,208,573 | -0.74% |
| 2024-02-27 | 4.05 | 4.06 | 4.02 | 4.06 | 3.90 | qfq | 36,277,490 | 146,491,016 | 0.00% |
| 2024-02-26 | 4.02 | 4.10 | 4.01 | 4.06 | 3.90 | qfq | 36,536,315 | 148,418,178 | 1.50% |
| 2024-02-23 | 4.02 | 4.03 | 3.96 | 4.00 | 3.85 | qfq | 26,227,484 | 104,582,009 | -0.74% |
| 2024-02-22 | 4.03 | 4.05 | 3.99 | 4.03 | 3.88 | qfq | 20,915,988 | 84,084,930 | -0.25% |
| 2024-02-21 | 3.97 | 4.08 | 3.95 | 4.04 | 3.89 | qfq | 31,338,941 | 126,486,659 | 1.51% |
| 2024-02-20 | 3.99 | 4.02 | 3.94 | 3.98 | 3.83 | qfq | 24,052,046 | 95,572,851 | -0.75% |
| 2024-02-19 | 4.05 | 4.10 | 3.98 | 4.01 | 3.86 | qfq | 31,923,414 | 128,614,333 | -0.99% |
| 2024-02-08 | 3.98 | 4.14 | 3.98 | 4.05 | 3.89 | qfq | 50,829,992 | 207,953,646 | 2.27% |
| 2024-02-07 | 3.84 | 3.98 | 3.81 | 3.96 | 3.81 | qfq | 56,358,109 | 221,245,891 | 4.21% |
| 2024-02-06 | 3.63 | 3.90 | 3.59 | 3.80 | 3.65 | qfq | 41,527,479 | 155,665,496 | 4.11% |
| 2024-02-05 | 3.65 | 3.72 | 3.44 | 3.65 | 3.51 | qfq | 41,882,382 | 150,458,965 | -0.27% |
| 2024-02-02 | 3.71 | 3.83 | 3.59 | 3.66 | 3.52 | qfq | 29,674,015 | 110,142,512 | -1.35% |
| 2024-02-01 | 3.79 | 3.81 | 3.70 | 3.71 | 3.57 | qfq | 24,555,492 | 91,840,706 | -2.37% |
| 2024-01-31 | 3.90 | 3.92 | 3.77 | 3.80 | 3.65 | qfq | 28,560,614 | 109,836,598 | -2.06% |
| 2024-01-30 | 3.96 | 3.98 | 3.88 | 3.88 | 3.73 | qfq | 30,702,353 | 120,855,609 | -2.76% |
| 2024-01-29 | 3.98 | 4.14 | 3.96 | 3.99 | 3.84 | qfq | 51,164,181 | 206,235,564 | 0.76% |
| 2024-01-26 | 3.99 | 4.01 | 3.93 | 3.96 | 3.81 | qfq | 30,246,399 | 119,877,243 | -1.25% |
| 2024-01-25 | 3.78 | 4.01 | 3.77 | 4.01 | 3.86 | qfq | 55,758,903 | 220,167,817 | 6.37% |
| 2024-01-24 | 3.64 | 3.77 | 3.63 | 3.77 | 3.63 | qfq | 28,145,051 | 104,393,069 | 4.14% |
| 2024-01-23 | 3.60 | 3.64 | 3.55 | 3.62 | 3.48 | qfq | 14,730,768 | 53,095,219 | 0.56% |
| 2024-01-22 | 3.72 | 3.73 | 3.59 | 3.60 | 3.46 | qfq | 14,575,673 | 53,395,216 | -3.23% |
| 2024-01-19 | 3.74 | 3.77 | 3.72 | 3.72 | 3.58 | qfq | 11,368,194 | 42,518,063 | -0.80% |
| 2024-01-18 | 3.79 | 3.80 | 3.69 | 3.75 | 3.61 | qfq | 23,170,784 | 86,397,113 | -1.06% |
| 2024-01-17 | 3.88 | 3.89 | 3.79 | 3.79 | 3.64 | qfq | 14,945,771 | 57,260,829 | -2.57% |
| 2024-01-16 | 3.87 | 3.89 | 3.83 | 3.89 | 3.74 | qfq | 11,607,893 | 44,814,040 | 0.52% |
| 2024-01-15 | 3.89 | 3.93 | 3.86 | 3.87 | 3.72 | qfq | 14,341,427 | 55,691,991 | -0.51% |
| 2024-01-12 | 3.90 | 3.96 | 3.89 | 3.89 | 3.74 | qfq | 14,474,554 | 56,712,961 | -0.51% |
| 2024-01-11 | 3.88 | 3.94 | 3.87 | 3.91 | 3.76 | qfq | 9,898,670 | 38,699,949 | 0.51% |
| 2024-01-10 | 3.90 | 3.93 | 3.85 | 3.89 | 3.74 | qfq | 9,134,358 | 35,548,056 | 0.00% |
| 2024-01-09 | 3.89 | 3.92 | 3.87 | 3.89 | 3.74 | qfq | 8,357,928 | 32,574,808 | 0.26% |
| 2024-01-08 | 3.95 | 3.97 | 3.88 | 3.88 | 3.73 | qfq | 11,728,977 | 45,955,234 | -2.02% |
| 2024-01-05 | 4.00 | 4.02 | 3.94 | 3.96 | 3.81 | qfq | 11,511,145 | 45,851,521 | -1.00% |
| 2024-01-04 | 3.99 | 4.01 | 3.97 | 4.00 | 3.85 | qfq | 11,278,098 | 44,978,283 | 0.25% |
| 2024-01-03 | 3.96 | 4.02 | 3.96 | 3.99 | 3.84 | qfq | 11,897,534 | 47,498,030 | 0.25% |
| 2024-01-02 | 3.98 | 4.02 | 3.96 | 3.98 | 3.83 | qfq | 11,542,586 | 46,051,227 | 0.25% |
| 2023-12-29 | 3.95 | 3.98 | 3.94 | 3.97 | 3.82 | qfq | 9,272,928 | 36,784,313 | 0.25% |
| 2023-12-28 | 3.86 | 3.98 | 3.85 | 3.96 | 3.81 | qfq | 20,394,610 | 80,402,706 | 2.59% |
| 2023-12-27 | 3.85 | 3.87 | 3.83 | 3.86 | 3.71 | qfq | 9,121,185 | 35,120,761 | 0.00% |
| 2023-12-26 | 3.89 | 3.89 | 3.84 | 3.86 | 3.71 | qfq | 8,516,610 | 32,865,008 | -0.52% |
| 2023-12-25 | 3.88 | 3.91 | 3.86 | 3.88 | 3.73 | qfq | 8,839,727 | 34,307,124 | -0.51% |
| 2023-12-22 | 3.88 | 3.92 | 3.86 | 3.90 | 3.75 | qfq | 14,279,690 | 55,550,197 | 0.52% |
| 2023-12-21 | 3.86 | 3.90 | 3.84 | 3.88 | 3.73 | qfq | 11,931,480 | 46,204,893 | 0.52% |
| 2023-12-20 | 3.88 | 3.92 | 3.86 | 3.86 | 3.71 | qfq | 10,135,663 | 39,414,171 | -0.52% |
| 2023-12-19 | 3.89 | 3.90 | 3.85 | 3.88 | 3.73 | qfq | 10,384,759 | 40,191,539 | -0.26% |
| 2023-12-18 | 3.92 | 3.96 | 3.88 | 3.89 | 3.74 | qfq | 18,038,519 | 70,556,539 | -1.27% |
| 2023-12-15 | 3.95 | 3.98 | 3.93 | 3.94 | 3.79 | qfq | 13,111,278 | 51,899,936 | -0.25% |
| 2023-12-14 | 3.94 | 3.99 | 3.94 | 3.95 | 3.80 | qfq | 13,582,956 | 53,930,471 | 0.25% |
| 2023-12-13 | 3.95 | 3.98 | 3.92 | 3.94 | 3.79 | qfq | 17,045,345 | 67,369,283 | -0.25% |
| 2023-12-12 | 3.97 | 3.99 | 3.94 | 3.95 | 3.80 | qfq | 18,656,866 | 73,951,179 | -0.75% |
| 2023-12-11 | 3.96 | 3.99 | 3.90 | 3.98 | 3.83 | qfq | 31,998,674 | 126,006,675 | 0.51% |
| 2023-12-08 | 4.01 | 4.05 | 3.96 | 3.96 | 3.81 | qfq | 43,231,018 | 172,940,426 | -1.00% |
| 2023-12-07 | 4.04 | 4.05 | 3.99 | 4.00 | 3.85 | qfq | 22,981,578 | 92,114,106 | -0.99% |
| 2023-12-06 | 4.04 | 4.08 | 4.03 | 4.04 | 3.89 | qfq | 14,245,883 | 57,738,467 | -0.25% |
| 2023-12-05 | 4.11 | 4.12 | 4.05 | 4.05 | 3.89 | qfq | 18,218,073 | 74,367,685 | -1.94% |
| 2023-12-04 | 4.14 | 4.17 | 4.12 | 4.13 | 3.97 | qfq | 11,617,011 | 48,074,471 | 0.00% |
| 2023-12-01 | 4.13 | 4.15 | 4.09 | 4.13 | 3.97 | qfq | 10,646,679 | 43,874,827 | 0.24% |
| 2023-11-30 | 4.13 | 4.15 | 4.08 | 4.12 | 3.96 | qfq | 13,025,016 | 53,606,741 | 0.24% |
| 2023-11-29 | 4.18 | 4.19 | 4.09 | 4.11 | 3.95 | qfq | 12,974,741 | 53,627,553 | -1.67% |
| 2023-11-28 | 4.15 | 4.19 | 4.14 | 4.18 | 4.02 | qfq | 12,174,153 | 50,795,291 | 0.00% |
| 2023-11-27 | 4.14 | 4.18 | 4.08 | 4.18 | 4.02 | qfq | 20,871,370 | 86,101,000 | 1.21% |
| 2023-11-24 | 4.17 | 4.18 | 4.12 | 4.13 | 3.97 | qfq | 13,055,217 | 54,110,268 | -1.20% |
| 2023-11-23 | 4.17 | 4.19 | 4.13 | 4.18 | 4.02 | qfq | 15,197,327 | 63,171,858 | 0.97% |
| 2023-11-22 | 4.21 | 4.22 | 4.14 | 4.14 | 3.98 | qfq | 17,592,632 | 73,411,663 | -1.90% |
| 2023-11-21 | 4.24 | 4.29 | 4.21 | 4.22 | 4.06 | qfq | 18,828,505 | 80,057,999 | -0.24% |
| 2023-11-20 | 4.18 | 4.24 | 4.17 | 4.23 | 4.07 | qfq | 14,662,355 | 61,784,173 | 1.20% |
| 2023-11-17 | 4.16 | 4.20 | 4.16 | 4.18 | 4.02 | qfq | 11,630,613 | 48,605,569 | 0.24% |
| 2023-11-16 | 4.21 | 4.22 | 4.17 | 4.17 | 4.01 | qfq | 13,786,095 | 57,801,160 | -1.18% |
| 2023-11-15 | 4.23 | 4.24 | 4.19 | 4.22 | 4.06 | qfq | 18,334,628 | 77,316,300 | 0.48% |
| 2023-11-14 | 4.19 | 4.22 | 4.18 | 4.20 | 4.04 | qfq | 15,118,817 | 63,488,912 | 0.24% |
| 2023-11-13 | 4.14 | 4.19 | 4.12 | 4.19 | 4.03 | qfq | 20,919,793 | 87,078,451 | 1.70% |
| 2023-11-10 | 4.17 | 4.17 | 4.09 | 4.12 | 3.96 | qfq | 24,453,071 | 100,587,295 | -1.44% |
| 2023-11-09 | 4.13 | 4.19 | 4.13 | 4.18 | 4.02 | qfq | 24,865,000 | 103,630,110 | 0.97% |
| 2023-11-08 | 4.12 | 4.17 | 4.11 | 4.14 | 3.98 | qfq | 21,651,973 | 89,634,458 | 0.73% |
| 2023-11-07 | 4.08 | 4.13 | 4.07 | 4.11 | 3.95 | qfq | 14,520,469 | 59,554,946 | 0.00% |
| 2023-11-06 | 4.04 | 4.11 | 4.04 | 4.11 | 3.95 | qfq | 20,712,305 | 84,441,054 | 1.99% |
| 2023-11-03 | 4.00 | 4.07 | 4.00 | 4.03 | 3.88 | qfq | 15,356,756 | 62,028,002 | 1.00% |
| 2023-11-02 | 4.02 | 4.04 | 3.98 | 3.99 | 3.84 | qfq | 15,221,994 | 61,025,278 | -0.75% |
| 2023-11-01 | 4.05 | 4.06 | 4.01 | 4.02 | 3.87 | qfq | 15,057,635 | 60,564,026 | -0.50% |
| 2023-10-31 | 4.13 | 4.13 | 4.00 | 4.04 | 3.89 | qfq | 53,926,349 | 217,745,420 | -3.12% |
| 2023-10-30 | 4.16 | 4.20 | 4.12 | 4.17 | 4.01 | qfq | 25,963,225 | 107,809,655 | -0.24% |
| 2023-10-27 | 4.05 | 4.22 | 4.05 | 4.18 | 4.02 | qfq | 32,976,383 | 137,370,493 | 2.70% |
| 2023-10-26 | 4.09 | 4.12 | 4.03 | 4.07 | 3.91 | qfq | 28,537,838 | 115,942,208 | -0.97% |
| 2023-10-25 | 4.09 | 4.40 | 4.09 | 4.11 | 3.95 | qfq | 53,831,642 | 227,144,137 | 3.27% |
| 2023-10-24 | 3.95 | 4.00 | 3.92 | 3.98 | 3.83 | qfq | 16,139,259 | 63,892,135 | 1.27% |
| 2023-10-23 | 3.99 | 4.01 | 3.92 | 3.93 | 3.78 | qfq | 25,112,868 | 99,396,643 | -2.00% |
| 2023-10-20 | 3.99 | 4.05 | 3.98 | 4.01 | 3.86 | qfq | 15,631,967 | 62,770,192 | 0.50% |
| 2023-10-19 | 4.05 | 4.06 | 3.99 | 3.99 | 3.84 | qfq | 28,312,712 | 113,791,260 | -1.97% |
| 2023-10-18 | 4.11 | 4.11 | 4.05 | 4.07 | 3.91 | qfq | 15,439,386 | 62,808,555 | -0.97% |
| 2023-10-17 | 4.10 | 4.12 | 4.05 | 4.11 | 3.95 | qfq | 17,890,767 | 73,013,392 | 0.74% |
| 2023-10-16 | 4.09 | 4.11 | 4.05 | 4.08 | 3.92 | qfq | 20,671,023 | 84,303,281 | -0.24% |
| 2023-10-13 | 4.08 | 4.15 | 4.05 | 4.09 | 3.93 | qfq | 23,639,174 | 96,962,672 | 0.00% |
| 2023-10-12 | 4.10 | 4.12 | 4.07 | 4.09 | 3.93 | qfq | 13,870,468 | 56,784,771 | 0.74% |
| 2023-10-11 | 4.06 | 4.10 | 4.05 | 4.06 | 3.90 | qfq | 14,743,702 | 59,994,508 | 0.50% |
| 2023-10-10 | 4.17 | 4.19 | 4.03 | 4.04 | 3.89 | qfq | 35,086,170 | 143,034,045 | -2.88% |
| 2023-10-09 | 4.18 | 4.20 | 4.12 | 4.16 | 4.00 | qfq | 16,056,713 | 66,735,125 | -0.72% |
| 2023-09-28 | 4.19 | 4.21 | 4.14 | 4.19 | 4.03 | qfq | 18,094,360 | 75,489,451 | 0.00% |
| 2023-09-27 | 4.13 | 4.21 | 4.13 | 4.19 | 4.03 | qfq | 21,873,212 | 91,562,351 | 1.21% |
| 2023-09-26 | 4.15 | 4.18 | 4.10 | 4.14 | 3.98 | qfq | 22,242,660 | 92,298,305 | 0.24% |
| 2023-09-25 | 4.28 | 4.28 | 4.11 | 4.13 | 3.97 | qfq | 43,516,012 | 181,224,223 | -3.50% |
| 2023-09-22 | 4.22 | 4.29 | 4.21 | 4.28 | 4.12 | qfq | 19,542,000 | 83,191,880 | 1.42% |
| 2023-09-21 | 4.26 | 4.28 | 4.22 | 4.22 | 4.06 | qfq | 11,680,819 | 49,540,355 | -0.94% |
| 2023-09-20 | 4.29 | 4.30 | 4.25 | 4.26 | 4.10 | qfq | 11,766,378 | 50,262,185 | -0.70% |
| 2023-09-19 | 4.30 | 4.32 | 4.28 | 4.29 | 4.13 | qfq | 10,847,159 | 46,590,597 | -0.23% |
| 2023-09-18 | 4.30 | 4.33 | 4.27 | 4.30 | 4.14 | qfq | 16,904,280 | 72,613,947 | 0.23% |
| 2023-09-15 | 4.38 | 4.39 | 4.29 | 4.29 | 4.13 | qfq | 22,919,614 | 99,403,367 | -1.61% |
| 2023-09-14 | 4.39 | 4.39 | 4.33 | 4.36 | 4.19 | qfq | 12,377,996 | 53,979,774 | -0.91% |
| 2023-09-13 | 4.39 | 4.45 | 4.36 | 4.40 | 4.23 | qfq | 20,383,057 | 89,827,612 | -0.23% |
| 2023-09-12 | 4.39 | 4.43 | 4.37 | 4.41 | 4.24 | qfq | 16,284,948 | 71,817,076 | 0.68% |
| 2023-09-11 | 4.36 | 4.41 | 4.33 | 4.38 | 4.21 | qfq | 17,973,958 | 78,686,780 | 0.23% |
| 2023-09-08 | 4.30 | 4.39 | 4.29 | 4.37 | 4.20 | qfq | 17,633,513 | 76,782,028 | 1.63% |
| 2023-09-07 | 4.40 | 4.43 | 4.29 | 4.30 | 4.14 | qfq | 26,950,615 | 117,459,272 | -2.71% |
| 2023-09-06 | 4.45 | 4.47 | 4.39 | 4.42 | 4.25 | qfq | 18,705,006 | 82,613,225 | -1.12% |
| 2023-09-05 | 4.56 | 4.57 | 4.45 | 4.47 | 4.30 | qfq | 23,236,549 | 104,414,962 | -2.19% |
| 2023-09-04 | 4.52 | 4.59 | 4.51 | 4.57 | 4.39 | qfq | 27,069,834 | 123,280,767 | 1.56% |
| 2023-09-01 | 4.53 | 4.57 | 4.48 | 4.50 | 4.33 | qfq | 17,581,201 | 79,427,927 | 0.00% |
| 2023-08-31 | 4.48 | 4.55 | 4.46 | 4.50 | 4.33 | qfq | 26,559,895 | 119,914,364 | 0.45% |
| 2023-08-30 | 4.45 | 4.59 | 4.44 | 4.48 | 4.31 | qfq | 30,041,553 | 135,598,774 | 0.67% |
| 2023-08-29 | 4.35 | 4.48 | 4.33 | 4.45 | 4.28 | qfq | 23,636,111 | 104,325,655 | 2.30% |
| 2023-08-28 | 4.57 | 4.59 | 4.33 | 4.35 | 4.18 | qfq | 26,900,514 | 119,585,707 | 0.23% |
| 2023-08-25 | 4.37 | 4.41 | 4.33 | 4.34 | 4.17 | qfq | 16,427,937 | 71,650,552 | 0.23% |
| 2023-08-24 | 4.49 | 4.49 | 4.31 | 4.33 | 4.16 | qfq | 33,758,081 | 147,789,793 | -2.91% |
| 2023-08-23 | 4.51 | 4.52 | 4.46 | 4.46 | 4.29 | qfq | 11,372,126 | 51,014,373 | -1.55% |
| 2023-08-22 | 4.52 | 4.55 | 4.44 | 4.53 | 4.36 | qfq | 17,020,171 | 76,445,222 | 0.44% |
| 2023-08-21 | 4.58 | 4.64 | 4.51 | 4.51 | 4.34 | qfq | 23,119,365 | 105,410,321 | -2.59% |
| 2023-08-18 | 4.64 | 4.78 | 4.63 | 4.63 | 4.45 | qfq | 28,202,048 | 132,638,327 | 0.22% |
| 2023-08-17 | 4.54 | 4.63 | 4.47 | 4.62 | 4.44 | qfq | 16,164,845 | 73,645,393 | 1.76% |
| 2023-08-16 | 4.60 | 4.61 | 4.52 | 4.54 | 4.37 | qfq | 20,339,312 | 92,728,716 | -1.94% |
| 2023-08-15 | 4.64 | 4.67 | 4.59 | 4.63 | 4.45 | qfq | 9,985,830 | 46,287,016 | -0.64% |
| 2023-08-14 | 4.61 | 4.68 | 4.57 | 4.66 | 4.48 | qfq | 15,435,173 | 71,223,280 | 0.65% |
| 2023-08-11 | 4.73 | 4.74 | 4.63 | 4.63 | 4.45 | qfq | 12,726,733 | 59,477,124 | -2.11% |
| 2023-08-10 | 4.71 | 4.75 | 4.69 | 4.73 | 4.55 | qfq | 8,757,612 | 41,380,058 | 0.85% |
| 2023-08-09 | 4.74 | 4.76 | 4.68 | 4.69 | 4.51 | qfq | 15,406,445 | 72,558,530 | -1.47% |
| 2023-08-08 | 4.82 | 4.85 | 4.75 | 4.76 | 4.58 | qfq | 15,923,291 | 76,208,190 | -3.05% |
| 2023-08-07 | 4.94 | 4.95 | 4.89 | 4.91 | 4.62 | qfq | 15,070,266 | 74,079,397 | -1.21% |
| 2023-08-04 | 4.99 | 5.03 | 4.96 | 4.97 | 4.68 | qfq | 19,832,003 | 99,022,074 | 0.00% |
| 2023-08-03 | 4.99 | 5.02 | 4.91 | 4.97 | 4.68 | qfq | 24,017,912 | 119,084,186 | -0.20% |
| 2023-08-02 | 4.98 | 5.05 | 4.96 | 4.98 | 4.69 | qfq | 24,625,226 | 123,140,311 | 0.00% |
| 2023-08-01 | 4.97 | 5.05 | 4.97 | 4.98 | 4.69 | qfq | 23,776,823 | 119,124,685 | 0.00% |
| 2023-07-31 | 4.95 | 5.07 | 4.92 | 4.98 | 4.69 | qfq | 26,502,811 | 132,460,779 | 1.22% |
| 2023-07-28 | 4.82 | 4.93 | 4.81 | 4.92 | 4.63 | qfq | 26,054,755 | 126,933,126 | 1.65% |
| 2023-07-27 | 4.90 | 4.92 | 4.83 | 4.84 | 4.56 | qfq | 18,746,407 | 91,446,046 | -1.22% |
| 2023-07-26 | 4.91 | 4.93 | 4.87 | 4.90 | 4.61 | qfq | 19,651,910 | 96,182,408 | 0.00% |
| 2023-07-25 | 4.75 | 4.92 | 4.75 | 4.90 | 4.61 | qfq | 50,962,186 | 248,463,682 | 4.03% |
| 2023-07-24 | 4.75 | 4.77 | 4.70 | 4.71 | 4.43 | qfq | 31,460,194 | 148,801,440 | -1.26% |
| 2023-07-21 | 4.77 | 4.84 | 4.75 | 4.77 | 4.49 | qfq | 30,300,662 | 145,150,977 | 0.00% |
| 2023-07-20 | 4.74 | 4.87 | 4.74 | 4.77 | 4.49 | qfq | 57,155,577 | 275,329,431 | 0.85% |
| 2023-07-19 | 4.67 | 4.74 | 4.66 | 4.73 | 4.45 | qfq | 14,526,870 | 68,333,978 | 1.28% |
| 2023-07-18 | 4.70 | 4.71 | 4.66 | 4.67 | 4.40 | qfq | 13,850,472 | 64,775,696 | -0.43% |