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
铜陵有色000630.SZ
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）274,454,937
成交额（元）1,603,187,612
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-15 | 2025-11-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.0792126 | — | — | — | 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 | 5.95 | 5.96 | 5.76 | 5.79 | 5.79 | qfq | 274,454,937 | 1,603,187,612 | -4.30% |
| 2026-07-16 | 5.98 | 6.14 | 5.96 | 6.05 | 6.05 | qfq | 195,860,653 | 1,188,470,626 | -0.17% |
| 2026-07-15 | 6.19 | 6.22 | 6.03 | 6.06 | 6.06 | qfq | 242,144,292 | 1,481,094,539 | -2.10% |
| 2026-07-14 | 5.89 | 6.24 | 5.87 | 6.19 | 6.19 | qfq | 339,516,850 | 2,046,878,273 | 5.63% |
| 2026-07-13 | 5.98 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 214,666,226 | 1,267,742,263 | -3.93% |
| 2026-07-10 | 6.08 | 6.29 | 6.01 | 6.10 | 6.10 | qfq | 297,022,281 | 1,821,118,537 | 1.33% |
| 2026-07-09 | 6.00 | 6.08 | 5.72 | 6.02 | 6.02 | qfq | 345,969,633 | 2,041,008,268 | -0.33% |
| 2026-07-08 | 6.02 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 201,507,166 | 1,222,166,761 | -0.66% |
| 2026-07-07 | 6.20 | 6.24 | 6.04 | 6.08 | 6.08 | qfq | 275,513,232 | 1,688,958,284 | -3.49% |
| 2026-07-06 | 6.47 | 6.68 | 6.28 | 6.30 | 6.30 | qfq | 388,474,101 | 2,507,137,686 | -2.63% |
| 2026-07-03 | 6.32 | 6.59 | 6.29 | 6.47 | 6.47 | qfq | 491,144,488 | 3,158,038,135 | 4.19% |
| 2026-07-02 | 6.32 | 6.44 | 6.15 | 6.21 | 6.21 | qfq | 452,081,931 | 2,835,309,391 | -1.27% |
| 2026-07-01 | 6.32 | 6.48 | 6.20 | 6.29 | 6.29 | qfq | 363,030,774 | 2,295,078,584 | -1.10% |
| 2026-06-30 | 6.25 | 6.42 | 6.15 | 6.36 | 6.36 | qfq | 337,082,460 | 2,113,094,261 | -0.16% |
| 2026-06-29 | 6.24 | 6.41 | 6.22 | 6.37 | 6.37 | qfq | 407,487,094 | 2,571,242,403 | 2.41% |
| 2026-06-26 | 6.76 | 6.79 | 6.19 | 6.22 | 6.22 | qfq | 529,752,274 | 3,371,841,297 | -6.89% |
| 2026-06-25 | 6.74 | 6.87 | 6.63 | 6.68 | 6.68 | qfq | 489,144,685 | 3,292,808,007 | -3.75% |
| 2026-06-24 | 6.88 | 6.99 | 6.60 | 6.94 | 6.94 | qfq | 812,831,932 | 5,530,897,228 | -2.80% |
| 2026-06-23 | 7.86 | 7.86 | 7.14 | 7.14 | 7.14 | qfq | 695,624,481 | 5,082,851,643 | -9.96% |
| 2026-06-22 | 7.75 | 7.94 | 7.42 | 7.93 | 7.93 | qfq | 839,015,668 | 6,525,203,125 | 3.66% |
| 2026-06-18 | 7.39 | 8.02 | 7.38 | 7.65 | 7.65 | qfq | 856,039,540 | 6,598,819,896 | 1.19% |
| 2026-06-17 | 7.56 | 7.70 | 7.33 | 7.56 | 7.56 | qfq | 599,249,987 | 4,521,019,014 | -0.13% |
| 2026-06-16 | 7.56 | 7.68 | 7.38 | 7.57 | 7.57 | qfq | 823,990,169 | 6,215,354,943 | -1.17% |
| 2026-06-15 | 7.30 | 7.71 | 7.27 | 7.66 | 7.66 | qfq | 1,246,720,995 | 9,342,479,559 | 7.89% |
| 2026-06-12 | 6.60 | 7.10 | 6.55 | 7.10 | 7.10 | qfq | 628,978,721 | 4,356,050,981 | 10.08% |
| 2026-06-11 | 6.38 | 6.63 | 6.29 | 6.45 | 6.45 | qfq | 404,102,380 | 2,599,769,515 | 1.57% |
| 2026-06-10 | 6.12 | 6.43 | 6.06 | 6.35 | 6.35 | qfq | 442,797,255 | 2,793,851,761 | 1.60% |
| 2026-06-09 | 6.13 | 6.33 | 6.01 | 6.25 | 6.25 | qfq | 444,140,632 | 2,732,789,325 | 5.40% |
| 2026-06-08 | 6.04 | 6.23 | 5.90 | 5.93 | 5.93 | qfq | 441,117,472 | 2,664,349,783 | -8.63% |
| 2026-06-05 | 6.65 | 6.81 | 6.45 | 6.49 | 6.44 | qfq | 338,879,499 | 2,233,556,243 | -2.99% |
| 2026-06-04 | 6.85 | 6.87 | 6.66 | 6.69 | 6.64 | qfq | 481,077,498 | 3,235,531,025 | -5.37% |
| 2026-06-03 | 6.95 | 7.30 | 6.91 | 7.07 | 7.02 | qfq | 651,955,324 | 4,645,585,809 | -0.14% |
| 2026-06-02 | 7.01 | 7.15 | 6.86 | 7.08 | 7.03 | qfq | 548,267,434 | 3,846,267,411 | 3.81% |
| 2026-06-01 | 6.90 | 7.05 | 6.80 | 6.82 | 6.77 | qfq | 414,954,415 | 2,866,898,964 | -1.16% |
| 2026-05-29 | 6.86 | 7.23 | 6.85 | 6.90 | 6.85 | qfq | 748,483,944 | 5,243,963,021 | 2.22% |
| 2026-05-28 | 6.44 | 6.84 | 6.29 | 6.75 | 6.70 | qfq | 511,720,216 | 3,373,533,671 | 4.49% |
| 2026-05-27 | 6.77 | 6.83 | 6.43 | 6.46 | 6.41 | qfq | 355,112,452 | 2,333,203,571 | -5.42% |
| 2026-05-26 | 6.70 | 6.88 | 6.50 | 6.83 | 6.78 | qfq | 510,606,746 | 3,429,983,132 | 1.34% |
| 2026-05-25 | 6.50 | 6.85 | 6.45 | 6.74 | 6.69 | qfq | 686,901,301 | 4,627,137,790 | 5.97% |
| 2026-05-22 | 5.81 | 6.36 | 5.75 | 6.36 | 6.31 | qfq | 491,018,528 | 3,024,948,637 | 10.03% |
| 2026-05-21 | 6.03 | 6.11 | 5.77 | 5.78 | 5.74 | qfq | 270,976,649 | 1,616,788,036 | -2.36% |
| 2026-05-20 | 5.95 | 5.98 | 5.77 | 5.92 | 5.87 | qfq | 252,171,978 | 1,479,688,654 | -1.66% |
| 2026-05-19 | 6.08 | 6.09 | 5.91 | 6.02 | 5.97 | qfq | 240,544,011 | 1,438,110,923 | -0.99% |
| 2026-05-18 | 6.05 | 6.11 | 5.96 | 6.08 | 6.03 | qfq | 285,470,285 | 1,724,902,878 | -2.25% |
| 2026-05-15 | 6.64 | 6.64 | 6.20 | 6.22 | 6.17 | qfq | 434,634,864 | 2,760,060,253 | -7.03% |
| 2026-05-14 | 6.91 | 7.00 | 6.69 | 6.69 | 6.64 | qfq | 363,824,711 | 2,479,079,755 | -4.15% |
| 2026-05-13 | 7.03 | 7.20 | 6.93 | 6.98 | 6.93 | qfq | 393,504,159 | 2,767,225,940 | 1.31% |
| 2026-05-12 | 7.00 | 7.07 | 6.82 | 6.89 | 6.84 | qfq | 422,609,881 | 2,928,623,427 | 0.15% |
| 2026-05-11 | 6.67 | 6.95 | 6.67 | 6.88 | 6.83 | qfq | 491,118,502 | 3,347,422,877 | 3.15% |
| 2026-05-08 | 6.49 | 6.72 | 6.46 | 6.67 | 6.62 | qfq | 380,365,437 | 2,509,362,963 | 1.83% |
| 2026-05-07 | 6.59 | 6.67 | 6.45 | 6.55 | 6.50 | qfq | 346,937,513 | 2,270,526,290 | 0.77% |
| 2026-05-06 | 6.20 | 6.51 | 6.15 | 6.50 | 6.45 | qfq | 429,694,621 | 2,730,591,288 | 5.69% |
| 2026-04-30 | 6.29 | 6.33 | 6.10 | 6.15 | 6.10 | qfq | 263,964,473 | 1,629,057,970 | -2.84% |
| 2026-04-29 | 5.97 | 6.35 | 5.94 | 6.33 | 6.28 | qfq | 292,187,481 | 1,814,336,790 | 1.44% |
| 2026-04-28 | 6.25 | 6.28 | 6.10 | 6.24 | 6.19 | qfq | 205,852,807 | 1,274,703,577 | -0.79% |
| 2026-04-27 | 6.26 | 6.36 | 6.24 | 6.29 | 6.24 | qfq | 168,347,364 | 1,060,785,347 | 0.00% |
| 2026-04-24 | 6.23 | 6.34 | 6.15 | 6.29 | 6.24 | qfq | 213,706,082 | 1,330,524,495 | -0.16% |
| 2026-04-23 | 6.60 | 6.67 | 6.27 | 6.30 | 6.25 | qfq | 303,031,930 | 1,938,495,525 | -3.52% |
| 2026-04-22 | 6.40 | 6.54 | 6.37 | 6.53 | 6.48 | qfq | 220,975,579 | 1,434,765,215 | 1.24% |
| 2026-04-21 | 6.47 | 6.49 | 6.32 | 6.45 | 6.40 | qfq | 217,002,821 | 1,388,122,098 | -1.07% |
| 2026-04-20 | 6.45 | 6.64 | 6.45 | 6.52 | 6.47 | qfq | 326,197,027 | 2,127,307,208 | 1.40% |
| 2026-04-17 | 6.31 | 6.52 | 6.31 | 6.43 | 6.38 | qfq | 300,368,635 | 1,931,076,777 | 1.74% |
| 2026-04-16 | 6.25 | 6.33 | 6.22 | 6.32 | 6.27 | qfq | 208,931,300 | 1,311,475,871 | 0.80% |
| 2026-04-15 | 6.48 | 6.54 | 6.22 | 6.27 | 6.22 | qfq | 321,599,309 | 2,049,989,860 | -1.10% |
| 2026-04-14 | 6.40 | 6.45 | 6.26 | 6.34 | 6.29 | qfq | 283,310,003 | 1,797,974,274 | 1.77% |
| 2026-04-13 | 6.06 | 6.25 | 6.05 | 6.23 | 6.18 | qfq | 259,044,777 | 1,597,118,981 | 2.30% |
| 2026-04-10 | 6.16 | 6.20 | 6.08 | 6.09 | 6.04 | qfq | 214,274,836 | 1,312,556,376 | -0.16% |
| 2026-04-09 | 6.09 | 6.16 | 6.05 | 6.10 | 6.05 | qfq | 239,124,481 | 1,457,317,155 | -1.45% |
| 2026-04-08 | 6.03 | 6.20 | 6.01 | 6.19 | 6.14 | qfq | 371,874,215 | 2,273,509,760 | 6.36% |
| 2026-04-07 | 5.76 | 5.85 | 5.72 | 5.82 | 5.78 | qfq | 143,333,819 | 831,175,919 | 1.22% |
| 2026-04-03 | 5.85 | 5.87 | 5.73 | 5.75 | 5.71 | qfq | 120,413,801 | 694,484,328 | -1.37% |
| 2026-04-02 | 5.97 | 5.97 | 5.78 | 5.83 | 5.79 | qfq | 192,307,289 | 1,128,622,422 | -2.51% |
| 2026-04-01 | 6.01 | 6.07 | 5.89 | 5.98 | 5.93 | qfq | 257,598,373 | 1,538,160,651 | 2.93% |
| 2026-03-31 | 5.94 | 6.03 | 5.81 | 5.81 | 5.77 | qfq | 255,858,174 | 1,511,666,379 | -1.86% |
| 2026-03-30 | 5.82 | 5.92 | 5.78 | 5.92 | 5.87 | qfq | 228,743,942 | 1,342,260,754 | 1.02% |
| 2026-03-27 | 5.69 | 5.90 | 5.67 | 5.86 | 5.81 | qfq | 227,654,227 | 1,324,770,364 | 1.38% |
| 2026-03-26 | 5.90 | 5.95 | 5.74 | 5.78 | 5.74 | qfq | 253,466,451 | 1,480,576,534 | -2.20% |
| 2026-03-25 | 5.95 | 6.03 | 5.88 | 5.91 | 5.86 | qfq | 394,339,299 | 2,347,297,282 | 1.72% |
| 2026-03-24 | 5.77 | 5.81 | 5.59 | 5.81 | 5.77 | qfq | 410,396,491 | 2,348,590,607 | 3.94% |
| 2026-03-23 | 5.81 | 5.89 | 5.54 | 5.59 | 5.55 | qfq | 455,900,140 | 2,604,271,902 | -6.21% |
| 2026-03-20 | 6.17 | 6.19 | 5.94 | 5.96 | 5.91 | qfq | 315,289,661 | 1,915,458,839 | -1.97% |
| 2026-03-19 | 6.25 | 6.34 | 6.03 | 6.08 | 6.03 | qfq | 429,192,723 | 2,645,550,902 | -6.46% |
| 2026-03-18 | 6.56 | 6.62 | 6.41 | 6.50 | 6.45 | qfq | 287,039,962 | 1,862,168,470 | -1.37% |
| 2026-03-17 | 6.68 | 6.78 | 6.58 | 6.59 | 6.54 | qfq | 266,608,573 | 1,783,733,830 | -0.90% |
| 2026-03-16 | 6.84 | 6.86 | 6.46 | 6.65 | 6.60 | qfq | 486,939,126 | 3,230,490,312 | -4.32% |
| 2026-03-13 | 7.10 | 7.20 | 6.93 | 6.95 | 6.90 | qfq | 352,344,650 | 2,485,256,045 | -2.80% |
| 2026-03-12 | 7.16 | 7.28 | 7.10 | 7.15 | 7.09 | qfq | 257,122,724 | 1,846,031,901 | -0.97% |
| 2026-03-11 | 7.37 | 7.39 | 7.17 | 7.22 | 7.16 | qfq | 277,108,361 | 2,008,015,769 | -1.37% |
| 2026-03-10 | 7.40 | 7.43 | 7.28 | 7.32 | 7.26 | qfq | 244,666,404 | 1,797,136,628 | 0.55% |
| 2026-03-09 | 7.25 | 7.33 | 7.10 | 7.28 | 7.22 | qfq | 353,226,076 | 2,545,317,409 | -2.54% |
| 2026-03-06 | 7.52 | 7.63 | 7.37 | 7.47 | 7.41 | qfq | 321,884,546 | 2,409,647,148 | -2.48% |
| 2026-03-05 | 7.83 | 7.86 | 7.56 | 7.66 | 7.60 | qfq | 335,312,422 | 2,575,565,032 | -1.03% |
| 2026-03-04 | 7.50 | 7.92 | 7.46 | 7.74 | 7.68 | qfq | 386,902,807 | 2,989,791,057 | -0.26% |
| 2026-03-03 | 8.14 | 8.21 | 7.72 | 7.76 | 7.70 | qfq | 656,308,967 | 5,242,868,583 | -7.84% |
| 2026-03-02 | 8.11 | 8.68 | 7.75 | 8.42 | 8.36 | qfq | 843,478,192 | 6,788,948,837 | 6.18% |
| 2026-02-27 | 7.53 | 7.94 | 7.51 | 7.93 | 7.87 | qfq | 662,465,452 | 5,159,622,421 | 4.48% |
| 2026-02-26 | 7.76 | 7.79 | 7.54 | 7.59 | 7.53 | qfq | 462,453,887 | 3,531,777,215 | -1.81% |
| 2026-02-25 | 7.52 | 7.85 | 7.42 | 7.73 | 7.67 | qfq | 668,368,644 | 5,144,863,523 | 2.93% |
| 2026-02-24 | 7.25 | 7.68 | 7.21 | 7.51 | 7.45 | qfq | 658,843,348 | 4,923,230,913 | 6.52% |
| 2026-02-13 | 7.11 | 7.20 | 7.03 | 7.05 | 7.00 | qfq | 358,331,107 | 2,546,070,121 | -2.35% |
| 2026-02-12 | 7.18 | 7.39 | 7.16 | 7.22 | 7.16 | qfq | 496,442,013 | 3,617,370,492 | 0.56% |
| 2026-02-11 | 7.06 | 7.29 | 7.04 | 7.18 | 7.12 | qfq | 436,415,929 | 3,139,994,787 | 0.98% |
| 2026-02-10 | 7.22 | 7.30 | 7.08 | 7.11 | 7.06 | qfq | 405,035,059 | 2,905,218,340 | -1.39% |
| 2026-02-09 | 7.29 | 7.31 | 7.16 | 7.21 | 7.15 | qfq | 434,764,274 | 3,137,017,335 | 1.41% |
| 2026-02-06 | 6.93 | 7.28 | 6.79 | 7.11 | 7.06 | qfq | 641,246,870 | 4,547,910,536 | -1.11% |
| 2026-02-05 | 7.43 | 7.54 | 7.09 | 7.19 | 7.13 | qfq | 739,374,541 | 5,379,284,884 | -6.14% |
| 2026-02-04 | 8.08 | 8.09 | 7.49 | 7.66 | 7.60 | qfq | 965,848,258 | 7,501,068,855 | -2.30% |
| 2026-02-03 | 7.09 | 7.95 | 6.88 | 7.84 | 7.78 | qfq | 1,422,388,614 | 10,233,640,841 | 5.38% |
| 2026-02-02 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | qfq | 82,363,400 | 612,783,696 | -10.04% |
| 2026-01-30 | 8.80 | 9.08 | 8.27 | 8.27 | 8.21 | qfq | 979,502,546 | 8,367,812,455 | -10.01% |
| 2026-01-29 | 8.92 | 9.19 | 8.23 | 9.19 | 9.12 | qfq | 1,596,332,976 | 14,140,077,800 | 10.06% |
| 2026-01-28 | 7.73 | 8.35 | 7.46 | 8.35 | 8.29 | qfq | 1,120,271,747 | 8,998,920,572 | 10.01% |
| 2026-01-27 | 7.52 | 8.06 | 7.21 | 7.59 | 7.53 | qfq | 1,288,377,142 | 9,887,248,277 | 0.53% |
| 2026-01-26 | 7.30 | 7.55 | 7.10 | 7.55 | 7.49 | qfq | 1,116,182,405 | 8,256,639,149 | 10.06% |
| 2026-01-23 | 6.32 | 6.86 | 6.26 | 6.86 | 6.81 | qfq | 867,568,770 | 5,756,810,878 | 9.94% |
| 2026-01-22 | 6.15 | 6.24 | 6.08 | 6.24 | 6.19 | qfq | 439,371,545 | 2,708,040,418 | 0.48% |
| 2026-01-21 | 6.02 | 6.25 | 5.96 | 6.21 | 6.16 | qfq | 484,391,892 | 2,969,997,588 | 2.81% |
| 2026-01-20 | 5.99 | 6.10 | 5.80 | 6.04 | 5.99 | qfq | 478,053,617 | 2,841,430,233 | 2.03% |
| 2026-01-19 | 6.13 | 6.15 | 5.80 | 5.92 | 5.87 | qfq | 485,326,664 | 2,871,640,555 | -3.27% |
| 2026-01-16 | 6.14 | 6.39 | 6.08 | 6.12 | 6.07 | qfq | 606,289,242 | 3,786,346,139 | -0.16% |
| 2026-01-15 | 6.11 | 6.35 | 6.06 | 6.13 | 6.08 | qfq | 585,361,534 | 3,628,648,525 | 0.16% |
| 2026-01-14 | 6.03 | 6.25 | 6.03 | 6.12 | 6.07 | qfq | 570,335,445 | 3,505,044,201 | 2.34% |
| 2026-01-13 | 5.93 | 6.18 | 5.90 | 5.98 | 5.93 | qfq | 500,107,924 | 3,024,449,245 | 0.84% |
| 2026-01-12 | 6.01 | 6.05 | 5.86 | 5.93 | 5.88 | qfq | 443,224,916 | 2,629,685,792 | 0.34% |
| 2026-01-09 | 5.67 | 5.98 | 5.65 | 5.91 | 5.86 | qfq | 520,480,240 | 3,055,288,865 | 3.68% |
| 2026-01-08 | 5.76 | 5.89 | 5.66 | 5.70 | 5.66 | qfq | 514,345,350 | 2,964,653,775 | -2.23% |
| 2026-01-07 | 5.93 | 6.00 | 5.78 | 5.83 | 5.79 | qfq | 536,518,333 | 3,161,698,605 | -1.52% |
| 2026-01-06 | 5.98 | 6.05 | 5.85 | 5.92 | 5.87 | qfq | 582,852,105 | 3,459,823,941 | 1.72% |
| 2026-01-05 | 5.76 | 5.85 | 5.66 | 5.82 | 5.78 | qfq | 744,951,982 | 4,290,371,056 | -3.16% |
| 2025-12-31 | 5.79 | 6.20 | 5.76 | 6.01 | 5.96 | qfq | 540,814,387 | 3,265,062,146 | 3.62% |
| 2025-12-30 | 5.56 | 5.85 | 5.55 | 5.80 | 5.76 | qfq | 352,390,747 | 2,015,219,594 | 1.22% |
| 2025-12-29 | 6.11 | 6.14 | 5.72 | 5.73 | 5.69 | qfq | 594,365,534 | 3,482,368,400 | -3.37% |
| 2025-12-26 | 5.64 | 5.98 | 5.62 | 5.93 | 5.88 | qfq | 589,746,518 | 3,425,294,689 | 7.43% |
| 2025-12-25 | 5.50 | 5.56 | 5.43 | 5.52 | 5.48 | qfq | 206,000,467 | 1,128,391,771 | -0.72% |
| 2025-12-24 | 5.60 | 5.64 | 5.51 | 5.56 | 5.52 | qfq | 249,889,596 | 1,386,566,320 | 0.72% |
| 2025-12-23 | 5.55 | 5.64 | 5.50 | 5.52 | 5.48 | qfq | 236,270,671 | 1,312,937,561 | -0.54% |
| 2025-12-22 | 5.50 | 5.58 | 5.48 | 5.55 | 5.51 | qfq | 235,457,810 | 1,305,399,814 | 1.65% |
| 2025-12-19 | 5.40 | 5.50 | 5.33 | 5.46 | 5.42 | qfq | 172,748,894 | 938,731,815 | 1.11% |
| 2025-12-18 | 5.40 | 5.55 | 5.36 | 5.40 | 5.36 | qfq | 157,004,756 | 857,026,265 | -0.55% |
| 2025-12-17 | 5.26 | 5.47 | 5.24 | 5.43 | 5.39 | qfq | 255,038,916 | 1,368,278,007 | 3.63% |
| 2025-12-16 | 5.35 | 5.40 | 5.18 | 5.24 | 5.20 | qfq | 233,643,839 | 1,230,449,885 | -2.78% |
| 2025-12-15 | 5.35 | 5.47 | 5.30 | 5.39 | 5.35 | qfq | 203,606,574 | 1,101,299,523 | -1.10% |
| 2025-12-12 | 5.49 | 5.51 | 5.39 | 5.45 | 5.41 | qfq | 260,421,409 | 1,420,459,803 | 1.87% |
| 2025-12-11 | 5.54 | 5.59 | 5.35 | 5.35 | 5.31 | qfq | 248,236,075 | 1,354,194,621 | -2.37% |
| 2025-12-10 | 5.54 | 5.56 | 5.44 | 5.48 | 5.44 | qfq | 201,458,301 | 1,104,750,176 | 0.18% |
| 2025-12-09 | 5.70 | 5.70 | 5.41 | 5.47 | 5.43 | qfq | 404,564,962 | 2,227,636,620 | -5.03% |
| 2025-12-08 | 5.86 | 5.86 | 5.61 | 5.76 | 5.72 | qfq | 409,992,372 | 2,336,283,985 | -1.37% |
| 2025-12-05 | 5.61 | 5.84 | 5.60 | 5.84 | 5.80 | qfq | 424,874,214 | 2,442,292,388 | 3.73% |
| 2025-12-04 | 5.71 | 5.77 | 5.61 | 5.63 | 5.59 | qfq | 376,665,237 | 2,140,569,907 | 1.62% |
| 2025-12-03 | 5.40 | 5.60 | 5.38 | 5.54 | 5.50 | qfq | 336,316,529 | 1,846,219,538 | 2.40% |
| 2025-12-02 | 5.36 | 5.42 | 5.28 | 5.41 | 5.37 | qfq | 227,488,716 | 1,220,120,641 | -0.18% |
| 2025-12-01 | 5.30 | 5.54 | 5.29 | 5.42 | 5.38 | qfq | 473,834,989 | 2,570,061,371 | 6.27% |
| 2025-11-28 | 5.06 | 5.13 | 5.02 | 5.10 | 5.06 | qfq | 166,067,195 | 844,414,939 | 0.59% |
| 2025-11-27 | 5.12 | 5.16 | 5.06 | 5.07 | 5.03 | qfq | 159,280,966 | 813,399,950 | 0.60% |
| 2025-11-26 | 5.00 | 5.14 | 5.00 | 5.04 | 5.00 | qfq | 211,756,028 | 1,074,265,640 | 1.00% |
| 2025-11-25 | 4.92 | 5.04 | 4.90 | 4.99 | 4.95 | qfq | 183,244,562 | 913,323,595 | 2.46% |
| 2025-11-24 | 4.85 | 4.94 | 4.82 | 4.87 | 4.83 | qfq | 200,484,113 | 979,452,426 | 0.62% |
| 2025-11-21 | 5.00 | 5.01 | 4.81 | 4.84 | 4.75 | qfq | 296,933,961 | 1,453,504,064 | -5.10% |
| 2025-11-20 | 5.12 | 5.19 | 5.06 | 5.10 | 5.01 | qfq | 188,243,392 | 964,955,087 | -0.39% |
| 2025-11-19 | 5.04 | 5.14 | 5.03 | 5.12 | 5.03 | qfq | 145,256,161 | 737,942,625 | 1.59% |
| 2025-11-18 | 5.15 | 5.16 | 5.00 | 5.04 | 4.95 | qfq | 241,310,168 | 1,222,523,016 | -2.89% |
| 2025-11-17 | 5.25 | 5.28 | 5.16 | 5.19 | 5.10 | qfq | 183,802,943 | 957,189,457 | -1.89% |
| 2025-11-14 | 5.32 | 5.36 | 5.25 | 5.29 | 5.20 | qfq | 206,101,528 | 1,095,695,389 | -2.04% |
| 2025-11-13 | 5.31 | 5.45 | 5.31 | 5.40 | 5.30 | qfq | 379,595,318 | 2,045,354,982 | 3.65% |
| 2025-11-12 | 5.16 | 5.29 | 5.06 | 5.21 | 5.12 | qfq | 228,236,111 | 1,187,833,633 | 0.77% |
| 2025-11-11 | 5.32 | 5.37 | 5.15 | 5.17 | 5.08 | qfq | 227,557,292 | 1,189,551,191 | -1.52% |
| 2025-11-10 | 5.28 | 5.33 | 5.21 | 5.25 | 5.16 | qfq | 230,602,473 | 1,213,255,861 | 0.77% |
| 2025-11-07 | 5.23 | 5.27 | 5.17 | 5.21 | 5.12 | qfq | 192,216,384 | 1,004,169,004 | -1.33% |
| 2025-11-06 | 5.15 | 5.28 | 5.13 | 5.28 | 5.19 | qfq | 285,045,366 | 1,487,005,657 | 3.33% |
| 2025-11-05 | 4.96 | 5.15 | 4.93 | 5.11 | 5.02 | qfq | 242,210,735 | 1,223,101,606 | 1.39% |
| 2025-11-04 | 5.10 | 5.15 | 4.97 | 5.04 | 4.95 | qfq | 278,618,575 | 1,407,177,184 | -2.70% |
| 2025-11-03 | 5.26 | 5.27 | 5.05 | 5.18 | 5.09 | qfq | 343,618,747 | 1,759,272,195 | -2.08% |
| 2025-10-31 | 5.47 | 5.53 | 5.27 | 5.29 | 5.20 | qfq | 393,120,731 | 2,106,220,772 | -4.17% |
| 2025-10-30 | 5.48 | 5.66 | 5.44 | 5.52 | 5.42 | qfq | 392,409,502 | 2,184,791,285 | -0.36% |
| 2025-10-29 | 5.37 | 5.54 | 5.30 | 5.54 | 5.44 | qfq | 485,152,638 | 2,637,630,515 | 5.12% |
| 2025-10-28 | 5.60 | 5.61 | 5.27 | 5.27 | 5.18 | qfq | 892,752,855 | 4,798,266,472 | -10.07% |
| 2025-10-27 | 5.82 | 6.00 | 5.78 | 5.86 | 5.75 | qfq | 391,260,820 | 2,299,060,234 | 2.81% |
| 2025-10-24 | 5.59 | 5.75 | 5.51 | 5.70 | 5.60 | qfq | 366,829,432 | 2,055,691,950 | 3.45% |
| 2025-10-23 | 5.40 | 5.52 | 5.33 | 5.51 | 5.41 | qfq | 231,637,465 | 1,255,235,710 | 1.85% |
| 2025-10-22 | 5.26 | 5.44 | 5.22 | 5.41 | 5.31 | qfq | 242,270,125 | 1,298,858,929 | -0.55% |
| 2025-10-21 | 5.30 | 5.49 | 5.26 | 5.44 | 5.34 | qfq | 381,467,960 | 2,069,598,743 | 3.23% |
| 2025-10-20 | 5.27 | 5.35 | 5.20 | 5.27 | 5.18 | qfq | 298,307,387 | 1,571,862,238 | 0.96% |
| 2025-10-17 | 5.45 | 5.48 | 5.20 | 5.22 | 5.13 | qfq | 358,884,574 | 1,905,521,785 | -3.87% |
| 2025-10-16 | 5.53 | 5.60 | 5.31 | 5.43 | 5.33 | qfq | 394,993,356 | 2,156,398,406 | -2.86% |
| 2025-10-15 | 5.52 | 5.60 | 5.36 | 5.59 | 5.49 | qfq | 439,375,222 | 2,408,575,375 | 2.01% |
| 2025-10-14 | 5.98 | 5.98 | 5.42 | 5.48 | 5.38 | qfq | 585,460,263 | 3,331,375,704 | -5.35% |
| 2025-10-13 | 5.59 | 5.88 | 5.55 | 5.79 | 5.69 | qfq | 625,769,569 | 3,561,350,879 | -1.53% |
| 2025-10-10 | 5.91 | 6.35 | 5.79 | 5.88 | 5.77 | qfq | 833,436,631 | 5,013,850,319 | -0.34% |
| 2025-10-09 | 5.72 | 5.90 | 5.69 | 5.90 | 5.79 | qfq | 491,198,435 | 2,868,449,518 | 10.07% |
| 2025-09-30 | 5.25 | 5.48 | 5.17 | 5.36 | 5.26 | qfq | 557,224,511 | 2,970,051,351 | 3.88% |
| 2025-09-29 | 4.83 | 5.18 | 4.79 | 5.16 | 5.07 | qfq | 568,509,777 | 2,835,261,159 | 8.40% |
| 2025-09-26 | 4.68 | 4.90 | 4.64 | 4.76 | 4.67 | qfq | 518,123,912 | 2,477,239,677 | 2.15% |
| 2025-09-25 | 4.60 | 4.73 | 4.52 | 4.66 | 4.58 | qfq | 771,181,170 | 3,589,111,786 | 8.12% |
| 2025-09-24 | 4.27 | 4.34 | 4.22 | 4.31 | 4.23 | qfq | 220,799,207 | 943,961,208 | 0.23% |
| 2025-09-23 | 4.39 | 4.42 | 4.21 | 4.30 | 4.22 | qfq | 281,820,983 | 1,210,172,391 | -1.83% |
| 2025-09-22 | 4.49 | 4.51 | 4.32 | 4.38 | 4.30 | qfq | 222,546,953 | 973,776,180 | -1.57% |
| 2025-09-19 | 4.37 | 4.46 | 4.34 | 4.45 | 4.37 | qfq | 239,774,437 | 1,060,042,831 | 1.37% |
| 2025-09-18 | 4.50 | 4.50 | 4.32 | 4.39 | 4.31 | qfq | 388,236,573 | 1,721,477,029 | -5.18% |
| 2025-09-17 | 4.53 | 4.67 | 4.49 | 4.63 | 4.55 | qfq | 298,963,277 | 1,366,642,076 | 0.87% |
| 2025-09-16 | 4.74 | 4.77 | 4.45 | 4.59 | 4.51 | qfq | 433,578,741 | 1,968,495,403 | -1.50% |
| 2025-09-15 | 4.70 | 4.78 | 4.64 | 4.66 | 4.58 | qfq | 353,046,395 | 1,659,028,633 | -1.69% |
| 2025-09-12 | 4.50 | 4.83 | 4.49 | 4.74 | 4.65 | qfq | 569,152,766 | 2,652,400,264 | 6.76% |
| 2025-09-11 | 4.35 | 4.49 | 4.34 | 4.44 | 4.36 | qfq | 277,906,594 | 1,229,387,316 | 2.54% |
| 2025-09-10 | 4.29 | 4.35 | 4.23 | 4.33 | 4.25 | qfq | 238,624,572 | 1,024,800,622 | -0.23% |
| 2025-09-09 | 4.35 | 4.47 | 4.32 | 4.34 | 4.26 | qfq | 321,160,067 | 1,407,850,307 | 0.00% |
| 2025-09-08 | 4.46 | 4.47 | 4.32 | 4.34 | 4.26 | qfq | 307,030,177 | 1,346,627,650 | -2.69% |
| 2025-09-05 | 4.20 | 4.47 | 4.18 | 4.46 | 4.38 | qfq | 364,891,157 | 1,590,779,595 | 5.44% |
| 2025-09-04 | 4.45 | 4.54 | 4.16 | 4.23 | 4.15 | qfq | 435,466,230 | 1,881,415,288 | -4.94% |
| 2025-09-03 | 4.59 | 4.64 | 4.41 | 4.45 | 4.37 | qfq | 373,777,569 | 1,687,316,167 | -1.33% |
| 2025-09-02 | 4.60 | 4.62 | 4.42 | 4.51 | 4.43 | qfq | 399,694,011 | 1,797,408,334 | -1.74% |
| 2025-09-01 | 4.56 | 4.67 | 4.45 | 4.59 | 4.51 | qfq | 474,834,986 | 2,165,299,306 | 1.77% |
| 2025-08-29 | 4.40 | 4.55 | 4.35 | 4.51 | 4.43 | qfq | 422,847,644 | 1,896,290,603 | 3.44% |
| 2025-08-28 | 4.31 | 4.39 | 4.21 | 4.36 | 4.28 | qfq | 309,151,326 | 1,330,901,228 | 0.69% |
| 2025-08-27 | 4.45 | 4.53 | 4.32 | 4.33 | 4.25 | qfq | 348,579,406 | 1,542,037,791 | -2.70% |
| 2025-08-26 | 4.40 | 4.48 | 4.32 | 4.45 | 4.37 | qfq | 333,407,456 | 1,468,489,787 | 0.91% |
| 2025-08-25 | 4.28 | 4.46 | 4.26 | 4.41 | 4.33 | qfq | 507,186,333 | 2,216,775,985 | 6.27% |
| 2025-08-22 | 4.14 | 4.19 | 4.10 | 4.15 | 4.08 | qfq | 244,393,010 | 1,012,283,612 | -0.24% |
| 2025-08-21 | 4.18 | 4.24 | 4.14 | 4.16 | 4.09 | qfq | 235,417,270 | 981,965,561 | -0.72% |
| 2025-08-20 | 4.12 | 4.25 | 4.10 | 4.19 | 4.11 | qfq | 342,265,754 | 1,430,697,642 | 1.95% |
| 2025-08-19 | 4.27 | 4.29 | 4.09 | 4.11 | 4.04 | qfq | 445,294,460 | 1,858,367,712 | -3.29% |
| 2025-08-18 | 4.21 | 4.30 | 4.08 | 4.25 | 4.17 | qfq | 567,284,459 | 2,387,994,994 | -1.62% |
| 2025-08-15 | 4.19 | 4.33 | 4.17 | 4.32 | 4.24 | qfq | 390,310,902 | 1,670,477,622 | 3.10% |
| 2025-08-14 | 4.21 | 4.31 | 4.18 | 4.19 | 4.11 | qfq | 457,198,788 | 1,936,864,653 | -1.64% |
| 2025-08-13 | 4.08 | 4.27 | 4.06 | 4.26 | 4.18 | qfq | 627,257,610 | 2,625,761,430 | 5.45% |
| 2025-08-12 | 4.05 | 4.08 | 3.96 | 4.04 | 3.97 | qfq | 324,394,026 | 1,306,381,402 | -0.25% |
| 2025-08-11 | 4.05 | 4.10 | 3.99 | 4.05 | 3.98 | qfq | 432,539,661 | 1,749,733,290 | 0.50% |
| 2025-08-08 | 3.99 | 4.08 | 3.95 | 4.03 | 3.96 | qfq | 393,954,922 | 1,581,697,318 | 0.25% |
| 2025-08-07 | 4.05 | 4.16 | 3.94 | 4.02 | 3.95 | qfq | 889,811,105 | 3,587,747,494 | -0.25% |
| 2025-08-06 | 3.73 | 4.03 | 3.72 | 4.03 | 3.96 | qfq | 815,553,293 | 3,228,143,235 | 10.11% |
| 2025-08-05 | 3.54 | 3.73 | 3.53 | 3.66 | 3.59 | qfq | 337,675,946 | 1,231,529,920 | 3.68% |
| 2025-08-04 | 3.50 | 3.56 | 3.48 | 3.53 | 3.47 | qfq | 164,239,499 | 578,063,559 | 0.57% |
| 2025-08-01 | 3.47 | 3.53 | 3.46 | 3.51 | 3.45 | qfq | 172,276,840 | 602,644,549 | 0.86% |
| 2025-07-31 | 3.56 | 3.57 | 3.46 | 3.48 | 3.42 | qfq | 325,677,948 | 1,141,818,091 | -4.40% |
| 2025-07-30 | 3.62 | 3.66 | 3.61 | 3.64 | 3.57 | qfq | 236,818,315 | 859,918,074 | 0.55% |
| 2025-07-29 | 3.61 | 3.64 | 3.57 | 3.62 | 3.56 | qfq | 145,920,481 | 526,247,509 | -0.28% |
| 2025-07-28 | 3.66 | 3.67 | 3.54 | 3.63 | 3.56 | qfq | 247,216,002 | 893,751,475 | -1.36% |
| 2025-07-25 | 3.71 | 3.74 | 3.65 | 3.68 | 3.61 | qfq | 249,744,490 | 920,056,684 | -1.60% |
| 2025-07-24 | 3.65 | 3.79 | 3.62 | 3.74 | 3.67 | qfq | 367,924,518 | 1,364,087,868 | 2.47% |
| 2025-07-23 | 3.70 | 3.79 | 3.63 | 3.65 | 3.58 | qfq | 449,493,342 | 1,659,084,755 | 0.27% |
| 2025-07-22 | 3.52 | 3.64 | 3.50 | 3.64 | 3.57 | qfq | 386,262,177 | 1,378,379,497 | 3.41% |
| 2025-07-21 | 3.40 | 3.52 | 3.40 | 3.52 | 3.46 | qfq | 360,384,444 | 1,251,662,352 | 4.14% |
| 2025-07-18 | 3.35 | 3.41 | 3.34 | 3.38 | 3.32 | qfq | 195,942,454 | 662,379,335 | 1.20% |
| 2025-07-17 | 3.35 | 3.35 | 3.32 | 3.34 | 3.28 | qfq | 115,511,985 | 385,218,943 | 0.00% |
| 2025-07-16 | 3.38 | 3.39 | 3.33 | 3.34 | 3.28 | qfq | 159,164,682 | 533,285,590 | -1.18% |
| 2025-07-15 | 3.42 | 3.44 | 3.36 | 3.38 | 3.32 | qfq | 160,573,768 | 544,901,009 | -1.46% |
| 2025-07-14 | 3.42 | 3.47 | 3.42 | 3.43 | 3.37 | qfq | 189,217,100 | 651,150,396 | 0.29% |
| 2025-07-11 | 3.38 | 3.47 | 3.38 | 3.42 | 3.36 | qfq | 265,030,792 | 906,712,127 | 1.18% |
| 2025-07-10 | 3.33 | 3.39 | 3.32 | 3.38 | 3.32 | qfq | 210,132,361 | 706,753,379 | 1.50% |
| 2025-07-09 | 3.47 | 3.50 | 3.31 | 3.33 | 3.27 | qfq | 371,463,354 | 1,256,582,431 | -2.35% |
| 2025-07-08 | 3.40 | 3.44 | 3.39 | 3.41 | 3.35 | qfq | 145,222,025 | 496,113,871 | 0.29% |
| 2025-07-07 | 3.38 | 3.42 | 3.37 | 3.40 | 3.34 | qfq | 162,291,695 | 552,405,383 | 0.29% |
| 2025-07-04 | 3.42 | 3.43 | 3.38 | 3.39 | 3.33 | qfq | 198,936,388 | 677,145,638 | -1.45% |
| 2025-07-03 | 3.47 | 3.48 | 3.41 | 3.44 | 3.38 | qfq | 203,565,574 | 700,357,239 | 0.00% |
| 2025-07-02 | 3.38 | 3.48 | 3.36 | 3.44 | 3.38 | qfq | 320,323,219 | 1,096,509,664 | 1.18% |
| 2025-07-01 | 3.34 | 3.41 | 3.29 | 3.40 | 3.34 | qfq | 270,567,659 | 903,942,209 | 1.80% |
| 2025-06-30 | 3.40 | 3.42 | 3.32 | 3.34 | 3.28 | qfq | 284,415,557 | 954,718,412 | 0.30% |
| 2025-06-27 | 3.26 | 3.37 | 3.25 | 3.33 | 3.27 | qfq | 295,937,222 | 985,537,234 | 3.42% |
| 2025-06-26 | 3.20 | 3.26 | 3.20 | 3.22 | 3.16 | qfq | 145,709,095 | 470,005,756 | 0.63% |
| 2025-06-25 | 3.20 | 3.21 | 3.17 | 3.20 | 3.14 | qfq | 110,124,588 | 351,229,767 | 0.31% |
| 2025-06-24 | 3.17 | 3.21 | 3.16 | 3.19 | 3.13 | qfq | 119,424,541 | 381,437,527 | 0.95% |
| 2025-06-23 | 3.15 | 3.20 | 3.14 | 3.16 | 3.10 | qfq | 118,008,308 | 373,450,420 | -2.77% |
| 2025-06-20 | 3.25 | 3.27 | 3.24 | 3.25 | 3.09 | qfq | 83,186,832 | 270,496,676 | 0.00% |
| 2025-06-19 | 3.29 | 3.30 | 3.24 | 3.25 | 3.09 | qfq | 111,157,878 | 362,727,435 | -1.52% |
| 2025-06-18 | 3.30 | 3.31 | 3.27 | 3.30 | 3.14 | qfq | 87,442,200 | 287,636,672 | 0.00% |
| 2025-06-17 | 3.30 | 3.32 | 3.29 | 3.30 | 3.14 | qfq | 82,128,865 | 271,118,477 | 0.30% |
| 2025-06-16 | 3.29 | 3.32 | 3.27 | 3.29 | 3.13 | qfq | 118,298,500 | 389,624,642 | 0.00% |
| 2025-06-13 | 3.31 | 3.32 | 3.27 | 3.29 | 3.13 | qfq | 136,378,098 | 448,949,356 | -0.60% |
| 2025-06-12 | 3.28 | 3.31 | 3.27 | 3.31 | 3.15 | qfq | 125,271,043 | 412,666,330 | 0.61% |
| 2025-06-11 | 3.24 | 3.31 | 3.24 | 3.29 | 3.13 | qfq | 179,902,743 | 590,835,400 | 1.23% |
| 2025-06-10 | 3.26 | 3.28 | 3.22 | 3.25 | 3.09 | qfq | 170,410,805 | 554,083,792 | 0.31% |
| 2025-06-09 | 3.24 | 3.25 | 3.21 | 3.24 | 3.08 | qfq | 142,230,832 | 459,956,000 | -0.31% |
| 2025-06-06 | 3.20 | 3.26 | 3.20 | 3.25 | 3.09 | qfq | 234,316,024 | 759,536,850 | 1.88% |
| 2025-06-05 | 3.22 | 3.22 | 3.17 | 3.19 | 3.04 | qfq | 125,978,822 | 401,888,659 | -0.93% |
| 2025-06-04 | 3.19 | 3.24 | 3.18 | 3.22 | 3.07 | qfq | 139,732,332 | 449,723,210 | 1.26% |
| 2025-06-03 | 3.18 | 3.20 | 3.17 | 3.18 | 3.03 | qfq | 81,851,046 | 260,743,482 | 0.32% |
| 2025-05-30 | 3.17 | 3.19 | 3.15 | 3.17 | 3.02 | qfq | 82,604,406 | 261,729,104 | -0.31% |
| 2025-05-29 | 3.14 | 3.19 | 3.13 | 3.18 | 3.03 | qfq | 124,752,440 | 394,984,788 | 1.27% |
| 2025-05-28 | 3.15 | 3.16 | 3.14 | 3.14 | 2.99 | qfq | 51,472,712 | 161,881,113 | 0.00% |
| 2025-05-27 | 3.18 | 3.19 | 3.13 | 3.14 | 2.99 | qfq | 117,913,370 | 371,130,084 | -1.26% |
| 2025-05-26 | 3.17 | 3.21 | 3.16 | 3.18 | 3.03 | qfq | 115,522,920 | 367,769,582 | 0.95% |
| 2025-05-23 | 3.18 | 3.20 | 3.15 | 3.15 | 3.00 | qfq | 104,738,580 | 332,365,270 | -0.94% |
| 2025-05-22 | 3.21 | 3.22 | 3.18 | 3.18 | 3.03 | qfq | 99,177,733 | 316,496,749 | -1.55% |
| 2025-05-21 | 3.19 | 3.23 | 3.18 | 3.23 | 3.07 | qfq | 122,812,955 | 393,930,924 | 1.57% |
| 2025-05-20 | 3.19 | 3.20 | 3.18 | 3.18 | 3.03 | qfq | 82,678,981 | 263,521,139 | -0.31% |
| 2025-05-19 | 3.18 | 3.20 | 3.16 | 3.19 | 3.04 | qfq | 76,262,000 | 242,689,078 | 0.31% |
| 2025-05-16 | 3.21 | 3.23 | 3.18 | 3.18 | 3.03 | qfq | 102,725,020 | 328,542,090 | -0.93% |
| 2025-05-15 | 3.26 | 3.27 | 3.20 | 3.21 | 3.06 | qfq | 121,594,539 | 392,714,019 | -1.83% |
| 2025-05-14 | 3.23 | 3.27 | 3.23 | 3.27 | 3.11 | qfq | 133,733,865 | 434,878,965 | 1.24% |
| 2025-05-13 | 3.24 | 3.25 | 3.21 | 3.23 | 3.07 | qfq | 105,227,405 | 339,889,733 | 0.00% |
| 2025-05-12 | 3.19 | 3.24 | 3.18 | 3.23 | 3.07 | qfq | 139,882,684 | 448,798,722 | 1.89% |
| 2025-05-09 | 3.20 | 3.21 | 3.16 | 3.17 | 3.02 | qfq | 100,505,364 | 319,594,326 | -0.94% |
| 2025-05-08 | 3.19 | 3.21 | 3.18 | 3.20 | 3.05 | qfq | 95,161,375 | 304,349,831 | 0.00% |
| 2025-05-07 | 3.24 | 3.25 | 3.19 | 3.20 | 3.05 | qfq | 134,389,435 | 431,555,099 | -0.31% |
| 2025-05-06 | 3.18 | 3.21 | 3.16 | 3.21 | 3.06 | qfq | 139,824,372 | 446,482,590 | 1.58% |
| 2025-04-30 | 3.18 | 3.18 | 3.16 | 3.16 | 3.01 | qfq | 114,279,204 | 361,931,084 | -0.63% |
| 2025-04-29 | 3.17 | 3.19 | 3.15 | 3.18 | 3.03 | qfq | 131,094,819 | 415,673,985 | 0.32% |
| 2025-04-28 | 3.16 | 3.19 | 3.14 | 3.17 | 3.02 | qfq | 123,527,240 | 390,742,811 | 0.32% |
| 2025-04-25 | 3.17 | 3.20 | 3.15 | 3.16 | 3.01 | qfq | 131,632,160 | 418,188,024 | 0.00% |
| 2025-04-24 | 3.18 | 3.20 | 3.14 | 3.16 | 3.01 | qfq | 144,135,340 | 455,930,631 | -0.63% |
| 2025-04-23 | 3.18 | 3.21 | 3.15 | 3.18 | 3.03 | qfq | 191,080,659 | 607,138,861 | -0.31% |
| 2025-04-22 | 3.19 | 3.22 | 3.16 | 3.19 | 3.04 | qfq | 213,138,184 | 679,054,278 | 0.00% |
| 2025-04-21 | 3.07 | 3.20 | 3.06 | 3.19 | 3.04 | qfq | 283,846,951 | 892,985,873 | 3.91% |
| 2025-04-18 | 3.04 | 3.08 | 3.03 | 3.07 | 2.92 | qfq | 143,600,635 | 439,466,725 | 0.99% |
| 2025-04-17 | 3.06 | 3.08 | 3.04 | 3.04 | 2.89 | qfq | 160,087,197 | 488,862,582 | -0.33% |
| 2025-04-16 | 3.07 | 3.08 | 3.01 | 3.05 | 2.90 | qfq | 152,727,731 | 463,927,669 | -0.65% |
| 2025-04-15 | 3.11 | 3.11 | 3.05 | 3.07 | 2.92 | qfq | 169,297,641 | 519,463,883 | -1.29% |
| 2025-04-14 | 3.05 | 3.13 | 3.05 | 3.11 | 2.96 | qfq | 340,073,316 | 1,053,732,101 | 3.32% |
| 2025-04-11 | 3.00 | 3.04 | 2.99 | 3.01 | 2.87 | qfq | 217,336,114 | 654,482,580 | -0.66% |
| 2025-04-10 | 3.05 | 3.07 | 3.00 | 3.03 | 2.88 | qfq | 339,093,224 | 1,027,962,311 | 2.36% |
| 2025-04-09 | 2.90 | 2.97 | 2.81 | 2.96 | 2.82 | qfq | 358,841,076 | 1,037,681,610 | 0.34% |
| 2025-04-08 | 3.00 | 3.02 | 2.90 | 2.95 | 2.81 | qfq | 397,372,621 | 1,167,407,681 | -2.32% |
| 2025-04-07 | 3.08 | 3.12 | 3.02 | 3.02 | 2.87 | qfq | 343,257,800 | 1,043,628,244 | -9.85% |
| 2025-04-03 | 3.38 | 3.40 | 3.34 | 3.35 | 3.19 | qfq | 189,264,992 | 637,182,466 | -2.05% |
| 2025-04-02 | 3.43 | 3.46 | 3.41 | 3.42 | 3.26 | qfq | 116,835,266 | 401,008,301 | -0.58% |
| 2025-04-01 | 3.45 | 3.48 | 3.43 | 3.44 | 3.27 | qfq | 165,361,605 | 571,248,158 | 0.29% |
| 2025-03-31 | 3.47 | 3.47 | 3.38 | 3.43 | 3.27 | qfq | 236,131,700 | 807,352,924 | -2.00% |
| 2025-03-28 | 3.51 | 3.53 | 3.46 | 3.50 | 3.33 | qfq | 216,826,600 | 757,130,898 | -0.57% |
| 2025-03-27 | 3.54 | 3.57 | 3.49 | 3.52 | 3.35 | qfq | 310,709,860 | 1,095,366,052 | -2.22% |
| 2025-03-26 | 3.70 | 3.78 | 3.59 | 3.60 | 3.43 | qfq | 534,842,144 | 1,972,708,174 | -0.83% |
| 2025-03-25 | 3.65 | 3.75 | 3.59 | 3.63 | 3.46 | qfq | 445,826,780 | 1,629,831,643 | 0.28% |
| 2025-03-24 | 3.47 | 3.68 | 3.46 | 3.62 | 3.45 | qfq | 552,443,648 | 1,989,822,551 | 4.62% |
| 2025-03-21 | 3.51 | 3.55 | 3.45 | 3.46 | 3.29 | qfq | 194,980,136 | 682,352,230 | -1.70% |
| 2025-03-20 | 3.57 | 3.58 | 3.52 | 3.52 | 3.35 | qfq | 184,945,320 | 655,642,330 | 0.28% |
| 2025-03-19 | 3.50 | 3.51 | 3.45 | 3.51 | 3.34 | qfq | 164,949,516 | 575,404,956 | 0.29% |
| 2025-03-18 | 3.51 | 3.57 | 3.48 | 3.50 | 3.33 | qfq | 251,305,487 | 885,790,435 | 0.57% |
| 2025-03-17 | 3.50 | 3.53 | 3.47 | 3.48 | 3.31 | qfq | 178,473,367 | 623,165,154 | -1.14% |
| 2025-03-14 | 3.50 | 3.53 | 3.47 | 3.52 | 3.35 | qfq | 328,363,939 | 1,151,082,645 | 2.03% |
| 2025-03-13 | 3.45 | 3.49 | 3.41 | 3.45 | 3.28 | qfq | 212,421,974 | 730,802,987 | 0.00% |
| 2025-03-12 | 3.41 | 3.47 | 3.39 | 3.45 | 3.28 | qfq | 312,292,394 | 1,071,482,802 | 2.07% |
| 2025-03-11 | 3.33 | 3.38 | 3.31 | 3.38 | 3.22 | qfq | 172,891,352 | 579,819,456 | 0.30% |
| 2025-03-10 | 3.37 | 3.38 | 3.32 | 3.37 | 3.21 | qfq | 188,827,534 | 632,490,116 | 0.60% |
| 2025-03-07 | 3.32 | 3.38 | 3.31 | 3.35 | 3.19 | qfq | 232,411,101 | 779,505,075 | 1.21% |
| 2025-03-06 | 3.30 | 3.35 | 3.29 | 3.31 | 3.15 | qfq | 225,782,843 | 750,381,683 | 1.22% |
| 2025-03-05 | 3.23 | 3.27 | 3.21 | 3.27 | 3.11 | qfq | 144,214,557 | 467,185,092 | 0.93% |
| 2025-03-04 | 3.23 | 3.24 | 3.21 | 3.24 | 3.08 | qfq | 78,715,245 | 253,945,387 | 0.00% |
| 2025-03-03 | 3.22 | 3.26 | 3.21 | 3.24 | 3.08 | qfq | 122,731,435 | 397,917,860 | 0.93% |
| 2025-02-28 | 3.24 | 3.25 | 3.20 | 3.21 | 3.06 | qfq | 120,452,150 | 388,566,850 | -1.23% |
| 2025-02-27 | 3.27 | 3.29 | 3.23 | 3.25 | 3.09 | qfq | 126,289,010 | 410,866,438 | -0.31% |
| 2025-02-26 | 3.22 | 3.30 | 3.21 | 3.26 | 3.10 | qfq | 244,191,513 | 798,014,411 | 1.88% |
| 2025-02-25 | 3.24 | 3.25 | 3.20 | 3.20 | 3.05 | qfq | 131,078,444 | 422,159,504 | -1.54% |
| 2025-02-24 | 3.24 | 3.26 | 3.22 | 3.25 | 3.09 | qfq | 130,921,759 | 424,954,119 | 0.00% |
| 2025-02-21 | 3.25 | 3.28 | 3.24 | 3.25 | 3.09 | qfq | 155,497,675 | 505,960,958 | 0.00% |
| 2025-02-20 | 3.24 | 3.26 | 3.23 | 3.25 | 3.09 | qfq | 124,101,783 | 402,569,218 | 0.31% |
| 2025-02-19 | 3.27 | 3.28 | 3.23 | 3.24 | 3.08 | qfq | 146,343,686 | 475,404,558 | -0.61% |
| 2025-02-18 | 3.30 | 3.31 | 3.25 | 3.26 | 3.10 | qfq | 136,413,816 | 448,118,668 | -1.51% |
| 2025-02-17 | 3.34 | 3.34 | 3.29 | 3.31 | 3.15 | qfq | 151,693,267 | 501,905,954 | -1.49% |
| 2025-02-14 | 3.35 | 3.37 | 3.33 | 3.36 | 3.20 | qfq | 119,343,006 | 400,020,663 | 0.90% |
| 2025-02-13 | 3.36 | 3.38 | 3.33 | 3.33 | 3.17 | qfq | 125,141,016 | 419,755,580 | -0.60% |
| 2025-02-12 | 3.39 | 3.39 | 3.32 | 3.35 | 3.19 | qfq | 199,083,487 | 666,547,918 | -1.47% |
| 2025-02-11 | 3.41 | 3.45 | 3.38 | 3.40 | 3.24 | qfq | 187,757,409 | 640,633,191 | 0.00% |
| 2025-02-10 | 3.39 | 3.44 | 3.37 | 3.40 | 3.24 | qfq | 153,821,062 | 522,009,241 | 0.59% |
| 2025-02-07 | 3.33 | 3.39 | 3.32 | 3.38 | 3.22 | qfq | 216,657,641 | 728,439,574 | 1.50% |
| 2025-02-06 | 3.29 | 3.33 | 3.28 | 3.33 | 3.17 | qfq | 154,032,880 | 509,266,194 | 1.83% |
| 2025-02-05 | 3.29 | 3.30 | 3.25 | 3.27 | 3.11 | qfq | 119,040,278 | 389,352,592 | 0.00% |
| 2025-01-27 | 3.26 | 3.31 | 3.26 | 3.27 | 3.11 | qfq | 110,394,588 | 363,198,501 | 0.00% |
| 2025-01-24 | 3.24 | 3.28 | 3.23 | 3.27 | 3.11 | qfq | 104,235,700 | 339,091,398 | 1.24% |
| 2025-01-23 | 3.26 | 3.31 | 3.23 | 3.23 | 3.07 | qfq | 131,762,510 | 430,817,537 | -0.31% |
| 2025-01-22 | 3.28 | 3.28 | 3.23 | 3.24 | 3.08 | qfq | 84,492,136 | 274,190,418 | -1.22% |
| 2025-01-21 | 3.30 | 3.31 | 3.26 | 3.28 | 3.12 | qfq | 87,530,000 | 287,028,693 | -0.30% |
| 2025-01-20 | 3.33 | 3.34 | 3.29 | 3.29 | 3.13 | qfq | 116,719,400 | 386,236,915 | -1.20% |
| 2025-01-17 | 3.33 | 3.34 | 3.30 | 3.33 | 3.17 | qfq | 103,647,087 | 344,528,248 | -0.30% |
| 2025-01-16 | 3.30 | 3.35 | 3.29 | 3.34 | 3.18 | qfq | 202,267,380 | 672,466,952 | 2.14% |
| 2025-01-15 | 3.30 | 3.32 | 3.26 | 3.27 | 3.11 | qfq | 123,605,200 | 405,626,468 | -1.21% |
| 2025-01-14 | 3.26 | 3.32 | 3.25 | 3.31 | 3.15 | qfq | 177,236,917 | 582,750,574 | 0.91% |
| 2025-01-13 | 3.21 | 3.29 | 3.17 | 3.28 | 3.12 | qfq | 169,901,083 | 552,554,812 | 1.86% |
| 2025-01-10 | 3.23 | 3.28 | 3.22 | 3.22 | 3.07 | qfq | 162,555,785 | 527,937,650 | 0.00% |
| 2025-01-09 | 3.22 | 3.24 | 3.19 | 3.22 | 3.07 | qfq | 100,651,155 | 323,575,877 | 0.00% |
| 2025-01-08 | 3.27 | 3.27 | 3.17 | 3.22 | 3.07 | qfq | 156,561,817 | 503,409,899 | -1.83% |
| 2025-01-07 | 3.23 | 3.29 | 3.20 | 3.28 | 3.12 | qfq | 152,329,409 | 495,805,720 | 1.55% |
| 2025-01-06 | 3.22 | 3.28 | 3.17 | 3.23 | 3.07 | qfq | 169,964,967 | 548,989,247 | 0.62% |
| 2025-01-03 | 3.19 | 3.30 | 3.18 | 3.21 | 3.06 | qfq | 248,807,919 | 808,014,626 | 0.94% |
| 2025-01-02 | 3.23 | 3.26 | 3.16 | 3.18 | 3.03 | qfq | 163,786,588 | 526,540,855 | -1.55% |
| 2024-12-31 | 3.30 | 3.32 | 3.22 | 3.23 | 3.07 | qfq | 180,299,034 | 588,010,765 | -2.42% |
| 2024-12-30 | 3.31 | 3.33 | 3.29 | 3.31 | 3.15 | qfq | 86,318,120 | 285,702,085 | 0.00% |
| 2024-12-27 | 3.29 | 3.32 | 3.28 | 3.31 | 3.15 | qfq | 107,821,078 | 356,514,008 | 0.61% |
| 2024-12-26 | 3.31 | 3.33 | 3.28 | 3.29 | 3.13 | qfq | 97,095,650 | 320,903,759 | -0.60% |
| 2024-12-25 | 3.33 | 3.35 | 3.30 | 3.31 | 3.15 | qfq | 119,119,215 | 395,826,340 | -0.60% |
| 2024-12-24 | 3.29 | 3.33 | 3.28 | 3.33 | 3.17 | qfq | 120,096,715 | 397,015,165 | 1.22% |
| 2024-12-23 | 3.29 | 3.33 | 3.28 | 3.29 | 3.13 | qfq | 144,229,129 | 476,494,725 | 0.30% |
| 2024-12-20 | 3.31 | 3.33 | 3.27 | 3.28 | 3.12 | qfq | 163,905,646 | 538,866,391 | -1.20% |
| 2024-12-19 | 3.32 | 3.33 | 3.29 | 3.32 | 3.16 | qfq | 181,694,752 | 601,317,357 | -1.19% |
| 2024-12-18 | 3.40 | 3.42 | 3.35 | 3.36 | 3.20 | qfq | 160,890,374 | 543,843,144 | -1.18% |
| 2024-12-17 | 3.45 | 3.47 | 3.39 | 3.40 | 3.24 | qfq | 149,715,729 | 513,770,049 | -1.45% |
| 2024-12-16 | 3.44 | 3.49 | 3.43 | 3.45 | 3.28 | qfq | 185,053,016 | 638,455,735 | 0.00% |
| 2024-12-13 | 3.55 | 3.56 | 3.43 | 3.45 | 3.28 | qfq | 550,747,306 | 1,909,551,002 | -3.63% |
| 2024-12-12 | 3.59 | 3.60 | 3.54 | 3.58 | 3.41 | qfq | 215,260,259 | 768,879,135 | 0.00% |
| 2024-12-11 | 3.50 | 3.60 | 3.48 | 3.58 | 3.41 | qfq | 269,974,003 | 962,137,590 | 2.29% |
| 2024-12-10 | 3.58 | 3.61 | 3.49 | 3.50 | 3.33 | qfq | 228,085,606 | 807,594,589 | 0.00% |
| 2024-12-09 | 3.49 | 3.55 | 3.48 | 3.50 | 3.33 | qfq | 190,912,940 | 671,317,401 | 0.29% |
| 2024-12-06 | 3.44 | 3.50 | 3.44 | 3.49 | 3.32 | qfq | 215,003,477 | 748,184,408 | 1.16% |
| 2024-12-05 | 3.45 | 3.47 | 3.42 | 3.45 | 3.28 | qfq | 129,254,604 | 444,957,483 | -0.29% |
| 2024-12-04 | 3.48 | 3.51 | 3.44 | 3.46 | 3.29 | qfq | 191,176,190 | 664,945,775 | -0.29% |
| 2024-12-03 | 3.47 | 3.48 | 3.40 | 3.47 | 3.30 | qfq | 211,774,854 | 728,363,161 | 0.00% |
| 2024-12-02 | 3.38 | 3.48 | 3.37 | 3.47 | 3.30 | qfq | 408,777,997 | 1,406,353,945 | 5.15% |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.30 | 3.14 | qfq | 154,072,799 | 507,313,896 | 1.23% |
| 2024-11-28 | 3.27 | 3.30 | 3.26 | 3.26 | 3.10 | qfq | 124,315,165 | 407,921,702 | -0.91% |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | 3.13 | qfq | 156,546,876 | 505,647,957 | 0.92% |
| 2024-11-26 | 3.27 | 3.30 | 3.26 | 3.26 | 3.10 | qfq | 99,528,846 | 326,374,707 | -0.61% |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | 3.12 | qfq | 124,798,078 | 410,133,173 | -0.30% |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | 3.13 | qfq | 205,468,177 | 685,086,016 | -2.95% |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | 3.23 | qfq | 140,584,687 | 476,110,211 | -0.29% |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.40 | 3.24 | qfq | 167,346,675 | 566,940,767 | 0.00% |
| 2024-11-19 | 3.37 | 3.40 | 3.34 | 3.40 | 3.24 | qfq | 172,281,331 | 581,133,415 | 0.89% |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | 3.21 | qfq | 242,677,924 | 818,836,879 | 0.60% |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | 3.19 | qfq | 187,627,001 | 634,050,262 | -0.30% |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | 3.20 | qfq | 240,158,570 | 817,745,079 | -3.17% |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 3.30 | qfq | 194,246,307 | 672,109,022 | 0.00% |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | 3.30 | qfq | 325,702,977 | 1,145,484,824 | -2.25% |
| 2024-11-11 | 3.56 | 3.58 | 3.50 | 3.55 | 3.38 | qfq | 297,216,011 | 1,051,289,215 | -1.39% |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.60 | 3.43 | qfq | 414,207,571 | 1,512,841,478 | -1.37% |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | 3.47 | qfq | 394,751,384 | 1,408,268,017 | 1.39% |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.60 | 3.43 | qfq | 331,964,933 | 1,203,272,269 | -1.10% |
| 2024-11-05 | 3.52 | 3.65 | 3.50 | 3.64 | 3.46 | qfq | 399,660,589 | 1,436,874,536 | 2.54% |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | 3.38 | qfq | 296,844,802 | 1,039,285,072 | 0.85% |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | 3.35 | qfq | 505,922,801 | 1,773,309,303 | 3.53% |
| 2024-10-31 | 3.37 | 3.42 | 3.35 | 3.40 | 3.24 | qfq | 220,762,454 | 749,152,089 | 0.59% |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | 3.22 | qfq | 201,150,800 | 678,202,306 | -0.29% |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | 3.23 | qfq | 442,276,899 | 1,517,867,510 | -4.78% |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | 3.39 | qfq | 260,820,798 | 920,361,358 | 2.59% |
| 2024-10-25 | 3.47 | 3.50 | 3.45 | 3.47 | 3.30 | qfq | 165,827,289 | 575,797,433 | -0.57% |
| 2024-10-24 | 3.50 | 3.51 | 3.45 | 3.49 | 3.32 | qfq | 167,115,868 | 580,117,901 | -1.41% |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | 3.37 | qfq | 224,710,479 | 792,902,033 | 0.57% |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 3.35 | qfq | 197,107,747 | 692,202,970 | 0.00% |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | 3.35 | qfq | 241,611,596 | 852,042,764 | 1.15% |
| 2024-10-18 | 3.41 | 3.54 | 3.40 | 3.48 | 3.31 | qfq | 225,037,390 | 778,412,454 | 2.35% |
| 2024-10-17 | 3.49 | 3.52 | 3.40 | 3.40 | 3.24 | qfq | 149,593,045 | 517,793,867 | -2.02% |
| 2024-10-16 | 3.40 | 3.52 | 3.40 | 3.47 | 3.30 | qfq | 150,948,104 | 522,948,114 | 0.29% |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | 3.29 | qfq | 221,634,793 | 778,250,654 | -3.89% |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.60 | 3.43 | qfq | 233,580,385 | 836,052,826 | 2.56% |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | 3.34 | qfq | 225,386,140 | 799,868,257 | -2.50% |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.60 | 3.43 | qfq | 315,147,264 | 1,133,324,035 | 2.56% |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | 3.34 | qfq | 447,608,281 | 1,611,951,680 | -9.54% |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | 3.69 | qfq | 687,009,287 | 2,712,711,250 | 0.52% |
| 2024-09-30 | 3.69 | 3.87 | 3.61 | 3.86 | 3.67 | qfq | 507,771,775 | 1,907,059,666 | 8.43% |
| 2024-09-27 | 3.52 | 3.60 | 3.47 | 3.56 | 3.39 | qfq | 301,923,044 | 1,065,677,164 | 3.49% |
| 2024-09-26 | 3.27 | 3.44 | 3.26 | 3.44 | 3.27 | qfq | 231,446,756 | 776,362,584 | 4.88% |
| 2024-09-25 | 3.36 | 3.40 | 3.27 | 3.28 | 3.12 | qfq | 277,494,016 | 927,939,572 | 0.00% |
| 2024-09-24 | 3.17 | 3.29 | 3.17 | 3.28 | 3.12 | qfq | 253,555,617 | 819,204,863 | 4.13% |
| 2024-09-23 | 3.15 | 3.19 | 3.13 | 3.15 | 3.00 | qfq | 153,293,505 | 483,968,596 | -0.63% |
| 2024-09-20 | 3.09 | 3.18 | 3.06 | 3.17 | 3.02 | qfq | 250,319,733 | 785,200,826 | 2.59% |
| 2024-09-19 | 2.95 | 3.09 | 2.93 | 3.09 | 2.94 | qfq | 266,090,773 | 806,828,717 | 4.75% |
| 2024-09-18 | 2.95 | 2.97 | 2.90 | 2.95 | 2.81 | qfq | 110,537,079 | 324,294,064 | 0.00% |
| 2024-09-13 | 2.96 | 2.98 | 2.94 | 2.95 | 2.81 | qfq | 151,307,782 | 447,132,584 | 0.68% |
| 2024-09-12 | 2.89 | 2.96 | 2.88 | 2.93 | 2.79 | qfq | 195,498,982 | 572,859,322 | 1.74% |
| 2024-09-11 | 2.89 | 2.91 | 2.86 | 2.88 | 2.74 | qfq | 119,300,633 | 343,401,171 | -1.03% |
| 2024-09-10 | 2.93 | 2.93 | 2.86 | 2.91 | 2.77 | qfq | 124,681,340 | 360,681,108 | -0.34% |
| 2024-09-09 | 2.91 | 2.92 | 2.88 | 2.92 | 2.78 | qfq | 123,300,768 | 357,710,879 | -0.68% |
| 2024-09-06 | 2.94 | 2.97 | 2.91 | 2.94 | 2.80 | qfq | 134,086,376 | 394,821,135 | 0.34% |
| 2024-09-05 | 2.91 | 2.96 | 2.89 | 2.93 | 2.79 | qfq | 161,658,103 | 473,063,155 | 0.69% |
| 2024-09-04 | 2.97 | 2.98 | 2.89 | 2.91 | 2.77 | qfq | 261,255,408 | 762,639,890 | -3.64% |
| 2024-09-03 | 3.02 | 3.04 | 3.01 | 3.02 | 2.87 | qfq | 121,459,203 | 367,125,059 | 0.00% |
| 2024-09-02 | 3.08 | 3.09 | 3.02 | 3.02 | 2.87 | qfq | 227,095,787 | 691,409,716 | -2.89% |
| 2024-08-30 | 3.05 | 3.15 | 3.03 | 3.11 | 2.96 | qfq | 240,787,984 | 744,874,901 | 1.63% |
| 2024-08-29 | 3.03 | 3.08 | 3.00 | 3.06 | 2.91 | qfq | 184,837,671 | 563,999,212 | 0.33% |
| 2024-08-28 | 3.07 | 3.12 | 3.03 | 3.05 | 2.90 | qfq | 213,288,672 | 654,703,873 | -0.33% |
| 2024-08-27 | 3.10 | 3.11 | 3.05 | 3.06 | 2.91 | qfq | 111,914,504 | 343,807,763 | -1.92% |
| 2024-08-26 | 3.12 | 3.15 | 3.07 | 3.12 | 2.97 | qfq | 136,843,200 | 424,287,821 | 0.97% |
| 2024-08-23 | 3.05 | 3.11 | 3.04 | 3.09 | 2.94 | qfq | 122,736,084 | 377,434,662 | 0.98% |
| 2024-08-22 | 3.08 | 3.10 | 3.05 | 3.06 | 2.91 | qfq | 112,044,100 | 343,867,270 | -0.97% |
| 2024-08-21 | 3.06 | 3.10 | 3.04 | 3.09 | 2.94 | qfq | 121,949,620 | 375,797,403 | 0.98% |
| 2024-08-20 | 3.13 | 3.14 | 3.06 | 3.06 | 2.91 | qfq | 121,051,305 | 373,045,024 | -1.92% |
| 2024-08-19 | 3.08 | 3.14 | 3.07 | 3.12 | 2.97 | qfq | 150,371,905 | 469,173,149 | 1.30% |
| 2024-08-16 | 3.10 | 3.14 | 3.07 | 3.08 | 2.93 | qfq | 154,276,054 | 478,502,637 | 0.00% |
| 2024-08-15 | 3.03 | 3.10 | 3.00 | 3.08 | 2.93 | qfq | 161,244,553 | 493,000,976 | 1.65% |
| 2024-08-14 | 3.07 | 3.07 | 3.02 | 3.03 | 2.88 | qfq | 110,783,635 | 337,146,769 | -1.30% |
| 2024-08-13 | 3.10 | 3.11 | 3.04 | 3.07 | 2.92 | qfq | 116,384,657 | 356,441,254 | -0.32% |
| 2024-08-12 | 3.08 | 3.10 | 3.06 | 3.08 | 2.93 | qfq | 85,468,579 | 263,225,007 | 0.00% |
| 2024-08-09 | 3.09 | 3.14 | 3.08 | 3.08 | 2.93 | qfq | 188,498,456 | 585,880,491 | 0.33% |
| 2024-08-08 | 3.06 | 3.09 | 3.03 | 3.07 | 2.92 | qfq | 129,014,665 | 394,756,597 | 0.00% |
| 2024-08-07 | 3.05 | 3.10 | 3.03 | 3.07 | 2.92 | qfq | 149,020,434 | 458,759,118 | 0.33% |
| 2024-08-06 | 3.05 | 3.10 | 3.03 | 3.06 | 2.91 | qfq | 174,473,237 | 533,304,092 | 0.33% |
| 2024-08-05 | 3.08 | 3.13 | 3.05 | 3.05 | 2.90 | qfq | 195,913,788 | 603,174,887 | -1.93% |
| 2024-08-02 | 3.10 | 3.14 | 3.08 | 3.11 | 2.96 | qfq | 144,998,506 | 451,027,519 | -1.58% |
| 2024-08-01 | 3.19 | 3.22 | 3.14 | 3.16 | 3.01 | qfq | 238,936,148 | 760,178,193 | 0.32% |
| 2024-07-31 | 3.06 | 3.15 | 3.05 | 3.15 | 3.00 | qfq | 200,253,479 | 622,768,032 | 3.62% |
| 2024-07-30 | 3.05 | 3.05 | 3.02 | 3.04 | 2.89 | qfq | 134,083,227 | 406,804,414 | -1.30% |
| 2024-07-29 | 3.09 | 3.11 | 3.06 | 3.08 | 2.93 | qfq | 105,100,670 | 323,721,562 | 0.00% |
| 2024-07-26 | 3.05 | 3.11 | 3.04 | 3.08 | 2.93 | qfq | 152,435,988 | 469,521,490 | 1.65% |
| 2024-07-25 | 3.05 | 3.10 | 3.00 | 3.03 | 2.88 | qfq | 202,837,360 | 616,236,078 | -3.19% |
| 2024-07-24 | 3.14 | 3.20 | 3.11 | 3.13 | 2.98 | qfq | 146,310,319 | 460,135,615 | -0.63% |
| 2024-07-23 | 3.29 | 3.31 | 3.14 | 3.15 | 3.00 | qfq | 225,077,932 | 722,758,880 | -4.55% |
| 2024-07-22 | 3.35 | 3.37 | 3.28 | 3.30 | 3.14 | qfq | 148,791,303 | 492,045,907 | -2.37% |
| 2024-07-19 | 3.38 | 3.40 | 3.32 | 3.38 | 3.22 | qfq | 171,538,299 | 576,501,295 | -2.59% |
| 2024-07-18 | 3.46 | 3.48 | 3.38 | 3.47 | 3.30 | qfq | 159,235,654 | 546,400,313 | -0.86% |
| 2024-07-17 | 3.60 | 3.61 | 3.48 | 3.50 | 3.33 | qfq | 183,905,135 | 648,167,358 | -3.05% |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.61 | 3.44 | qfq | 127,786,789 | 461,312,883 | -1.10% |
| 2024-07-15 | 3.63 | 3.69 | 3.60 | 3.65 | 3.47 | qfq | 133,872,321 | 489,643,318 | 0.00% |
| 2024-07-12 | 3.73 | 3.74 | 3.64 | 3.65 | 3.47 | qfq | 197,586,086 | 726,118,143 | -2.93% |
| 2024-07-11 | 3.66 | 3.78 | 3.64 | 3.76 | 3.58 | qfq | 200,205,453 | 745,907,191 | 3.87% |
| 2024-07-10 | 3.74 | 3.76 | 3.60 | 3.62 | 3.45 | qfq | 181,773,475 | 669,637,111 | -3.72% |
| 2024-07-09 | 3.66 | 3.77 | 3.64 | 3.76 | 3.58 | qfq | 165,570,554 | 615,165,307 | 2.17% |
| 2024-07-08 | 3.69 | 3.73 | 3.67 | 3.68 | 3.50 | qfq | 178,685,907 | 660,760,608 | -0.27% |
| 2024-07-05 | 3.61 | 3.70 | 3.59 | 3.69 | 3.51 | qfq | 125,858,249 | 459,174,173 | 1.93% |
| 2024-07-04 | 3.71 | 3.74 | 3.61 | 3.62 | 3.45 | qfq | 128,481,174 | 472,633,959 | -1.36% |
| 2024-07-03 | 3.69 | 3.71 | 3.63 | 3.67 | 3.49 | qfq | 88,612,850 | 324,951,105 | -0.27% |
| 2024-07-02 | 3.68 | 3.73 | 3.66 | 3.68 | 3.50 | qfq | 121,045,200 | 446,492,488 | -0.27% |
| 2024-07-01 | 3.60 | 3.71 | 3.59 | 3.69 | 3.51 | qfq | 158,183,094 | 578,080,950 | 2.22% |
| 2024-06-28 | 3.50 | 3.63 | 3.48 | 3.61 | 3.44 | qfq | 167,598,206 | 599,889,353 | 2.85% |
| 2024-06-27 | 3.57 | 3.57 | 3.49 | 3.51 | 3.34 | qfq | 117,574,706 | 414,200,146 | -2.50% |
| 2024-06-26 | 3.55 | 3.60 | 3.48 | 3.60 | 3.43 | qfq | 125,361,639 | 443,127,605 | 0.84% |
| 2024-06-25 | 3.50 | 3.62 | 3.50 | 3.57 | 3.40 | qfq | 158,196,383 | 562,943,249 | 1.71% |
| 2024-06-24 | 3.48 | 3.54 | 3.45 | 3.51 | 3.34 | qfq | 141,873,225 | 496,794,479 | -1.96% |
| 2024-06-21 | 3.59 | 3.65 | 3.56 | 3.58 | 3.41 | qfq | 131,823,701 | 474,571,510 | 0.00% |
| 2024-06-20 | 3.61 | 3.65 | 3.56 | 3.58 | 3.41 | qfq | 127,459,675 | 458,857,019 | -0.56% |
| 2024-06-19 | 3.57 | 3.63 | 3.56 | 3.60 | 3.43 | qfq | 130,344,500 | 469,147,014 | 0.84% |
| 2024-06-18 | 3.55 | 3.59 | 3.53 | 3.57 | 3.40 | qfq | 123,787,965 | 441,334,451 | 0.56% |
| 2024-06-17 | 3.62 | 3.65 | 3.54 | 3.55 | 3.38 | qfq | 158,710,475 | 567,160,418 | -2.74% |
| 2024-06-14 | 3.60 | 3.66 | 3.58 | 3.65 | 3.47 | qfq | 139,328,654 | 505,471,158 | 0.55% |
| 2024-06-13 | 3.72 | 3.72 | 3.58 | 3.63 | 3.46 | qfq | 214,930,991 | 781,863,461 | -2.94% |
| 2024-06-12 | 3.70 | 3.76 | 3.69 | 3.74 | 3.56 | qfq | 146,120,875 | 544,399,701 | 0.27% |
| 2024-06-11 | 3.71 | 3.74 | 3.66 | 3.73 | 3.55 | qfq | 169,603,932 | 628,209,540 | -1.58% |
| 2024-06-07 | 3.79 | 3.84 | 3.73 | 3.79 | 3.61 | qfq | 174,451,768 | 661,047,297 | -0.52% |
| 2024-06-06 | 3.82 | 3.85 | 3.79 | 3.81 | 3.55 | qfq | 163,297,860 | 623,821,795 | 0.79% |
| 2024-06-05 | 3.82 | 3.83 | 3.77 | 3.78 | 3.52 | qfq | 181,889,243 | 690,103,724 | -3.32% |
| 2024-06-04 | 3.88 | 3.94 | 3.85 | 3.91 | 3.64 | qfq | 140,826,353 | 548,656,335 | 1.03% |
| 2024-06-03 | 3.92 | 3.94 | 3.82 | 3.87 | 3.61 | qfq | 179,209,588 | 695,166,297 | -2.27% |
| 2024-05-31 | 3.95 | 4.00 | 3.93 | 3.96 | 3.69 | qfq | 168,853,267 | 669,362,325 | -0.50% |
| 2024-05-30 | 4.13 | 4.13 | 3.95 | 3.98 | 3.71 | qfq | 293,770,298 | 1,185,567,683 | -4.10% |
| 2024-05-29 | 4.01 | 4.22 | 4.00 | 4.15 | 3.87 | qfq | 321,553,963 | 1,330,425,717 | 2.72% |
| 2024-05-28 | 4.06 | 4.12 | 4.02 | 4.04 | 3.77 | qfq | 216,890,784 | 883,131,309 | 0.50% |
| 2024-05-27 | 3.95 | 4.03 | 3.95 | 4.02 | 3.75 | qfq | 147,876,749 | 590,949,643 | 1.77% |
| 2024-05-24 | 3.91 | 4.02 | 3.90 | 3.95 | 3.68 | qfq | 185,182,052 | 735,889,161 | 0.51% |
| 2024-05-23 | 3.95 | 3.97 | 3.89 | 3.93 | 3.66 | qfq | 264,955,707 | 1,043,405,843 | -4.15% |
| 2024-05-22 | 4.18 | 4.19 | 4.06 | 4.10 | 3.82 | qfq | 269,426,900 | 1,109,939,407 | -1.91% |
| 2024-05-21 | 4.35 | 4.38 | 4.15 | 4.18 | 3.90 | qfq | 354,421,184 | 1,501,667,141 | -3.91% |
| 2024-05-20 | 4.30 | 4.39 | 4.21 | 4.35 | 4.05 | qfq | 588,956,846 | 2,539,466,020 | 5.84% |
| 2024-05-17 | 4.04 | 4.11 | 3.99 | 4.11 | 3.83 | qfq | 237,770,202 | 961,813,059 | 1.73% |
| 2024-05-16 | 4.15 | 4.19 | 4.01 | 4.04 | 3.77 | qfq | 313,890,514 | 1,284,213,607 | -1.46% |
| 2024-05-15 | 4.10 | 4.18 | 4.06 | 4.10 | 3.82 | qfq | 236,657,490 | 975,352,410 | -1.20% |
| 2024-05-14 | 4.14 | 4.18 | 4.07 | 4.15 | 3.87 | qfq | 274,969,519 | 1,135,734,758 | 1.47% |
| 2024-05-13 | 4.06 | 4.12 | 3.99 | 4.09 | 3.81 | qfq | 195,680,251 | 794,270,818 | -0.97% |
| 2024-05-10 | 4.12 | 4.17 | 4.03 | 4.13 | 3.85 | qfq | 252,336,324 | 1,034,484,032 | 1.47% |
| 2024-05-09 | 3.91 | 4.11 | 3.90 | 4.07 | 3.79 | qfq | 282,326,422 | 1,139,265,978 | 3.56% |
| 2024-05-08 | 3.96 | 3.99 | 3.91 | 3.93 | 3.66 | qfq | 189,477,228 | 747,589,186 | -1.75% |
| 2024-05-07 | 4.08 | 4.12 | 3.99 | 4.00 | 3.73 | qfq | 259,735,906 | 1,052,459,687 | -1.72% |
| 2024-05-06 | 3.97 | 4.07 | 3.92 | 4.07 | 3.79 | qfq | 273,110,290 | 1,094,148,913 | 0.74% |
| 2024-04-30 | 4.08 | 4.12 | 4.02 | 4.04 | 3.77 | qfq | 252,987,961 | 1,028,894,423 | 0.50% |
| 2024-04-29 | 4.00 | 4.04 | 3.87 | 4.02 | 3.75 | qfq | 371,238,295 | 1,468,205,572 | -0.25% |
| 2024-04-26 | 3.93 | 4.04 | 3.92 | 4.03 | 3.76 | qfq | 354,620,950 | 1,413,189,843 | 3.33% |
| 2024-04-25 | 3.84 | 3.94 | 3.80 | 3.90 | 3.64 | qfq | 199,113,723 | 771,091,700 | 0.52% |
| 2024-04-24 | 3.80 | 3.89 | 3.78 | 3.88 | 3.62 | qfq | 253,226,755 | 971,611,142 | 1.84% |
| 2024-04-23 | 3.95 | 3.96 | 3.77 | 3.81 | 3.55 | qfq | 411,964,196 | 1,588,379,559 | -5.93% |
| 2024-04-22 | 4.29 | 4.33 | 4.03 | 4.05 | 3.78 | qfq | 374,233,558 | 1,559,233,363 | -4.26% |
| 2024-04-19 | 4.29 | 4.44 | 4.17 | 4.23 | 3.94 | qfq | 408,566,835 | 1,753,065,267 | -1.17% |
| 2024-04-18 | 4.10 | 4.29 | 4.08 | 4.28 | 3.99 | qfq | 384,843,840 | 1,618,774,553 | 3.88% |
| 2024-04-17 | 3.98 | 4.13 | 3.95 | 4.12 | 3.84 | qfq | 286,742,874 | 1,162,368,751 | 3.00% |
| 2024-04-16 | 4.13 | 4.19 | 3.96 | 4.00 | 3.73 | qfq | 333,212,890 | 1,360,720,174 | -4.31% |
| 2024-04-15 | 4.12 | 4.18 | 3.97 | 4.18 | 3.90 | qfq | 355,488,150 | 1,454,431,941 | -0.24% |
| 2024-04-12 | 4.20 | 4.25 | 4.11 | 4.19 | 3.91 | qfq | 328,852,817 | 1,375,651,321 | 0.72% |
| 2024-04-11 | 4.13 | 4.28 | 4.04 | 4.16 | 3.88 | qfq | 388,800,846 | 1,617,420,378 | -1.89% |
| 2024-04-10 | 4.12 | 4.32 | 4.07 | 4.24 | 3.95 | qfq | 439,733,256 | 1,838,408,456 | 3.16% |
| 2024-04-09 | 4.10 | 4.17 | 4.05 | 4.11 | 3.83 | qfq | 359,395,490 | 1,476,206,466 | -0.24% |
| 2024-04-08 | 4.15 | 4.44 | 4.09 | 4.12 | 3.84 | qfq | 737,533,717 | 3,117,888,700 | 0.24% |
| 2024-04-03 | 4.03 | 4.18 | 3.96 | 4.11 | 3.83 | qfq | 630,698,914 | 2,566,181,577 | 3.53% |
| 2024-04-02 | 3.95 | 4.06 | 3.93 | 3.97 | 3.70 | qfq | 304,488,692 | 1,213,177,841 | 0.00% |
| 2024-04-01 | 4.04 | 4.11 | 3.89 | 3.97 | 3.70 | qfq | 410,348,595 | 1,641,049,023 | 0.00% |
| 2024-03-29 | 3.95 | 3.99 | 3.90 | 3.97 | 3.70 | qfq | 334,796,121 | 1,322,701,047 | 1.53% |
| 2024-03-28 | 3.75 | 3.96 | 3.75 | 3.91 | 3.64 | qfq | 355,978,985 | 1,380,623,334 | 3.71% |
| 2024-03-27 | 3.75 | 3.83 | 3.73 | 3.77 | 3.51 | qfq | 249,334,984 | 943,668,307 | 0.27% |
| 2024-03-26 | 3.81 | 3.82 | 3.69 | 3.76 | 3.50 | qfq | 265,098,131 | 993,953,258 | -1.57% |
| 2024-03-25 | 3.79 | 3.92 | 3.79 | 3.82 | 3.56 | qfq | 285,650,995 | 1,100,429,167 | 0.26% |
| 2024-03-22 | 3.84 | 3.88 | 3.76 | 3.81 | 3.55 | qfq | 338,221,589 | 1,291,422,160 | -3.30% |
| 2024-03-21 | 3.95 | 3.99 | 3.88 | 3.94 | 3.67 | qfq | 351,483,199 | 1,381,617,685 | 1.03% |
| 2024-03-20 | 3.84 | 3.97 | 3.82 | 3.90 | 3.64 | qfq | 403,495,839 | 1,568,635,536 | 0.26% |
| 2024-03-19 | 3.92 | 4.03 | 3.87 | 3.89 | 3.63 | qfq | 399,202,830 | 1,573,537,231 | -1.52% |
| 2024-03-18 | 4.01 | 4.08 | 3.91 | 3.95 | 3.68 | qfq | 559,082,711 | 2,221,017,443 | -1.25% |
| 2024-03-15 | 3.77 | 4.06 | 3.69 | 4.00 | 3.73 | qfq | 802,399,515 | 3,119,978,075 | 5.54% |
| 2024-03-14 | 3.81 | 3.93 | 3.75 | 3.79 | 3.53 | qfq | 934,949,149 | 3,592,980,718 | 6.16% |
| 2024-03-13 | 3.52 | 3.59 | 3.48 | 3.57 | 3.33 | qfq | 361,537,979 | 1,281,694,243 | 0.85% |
| 2024-03-12 | 3.65 | 3.67 | 3.49 | 3.54 | 3.30 | qfq | 506,927,854 | 1,801,502,231 | -3.28% |
| 2024-03-11 | 3.79 | 3.79 | 3.56 | 3.66 | 3.41 | qfq | 651,324,243 | 2,379,380,760 | -3.68% |
| 2024-03-08 | 3.58 | 3.80 | 3.50 | 3.80 | 3.54 | qfq | 807,244,606 | 2,943,925,202 | 7.95% |
| 2024-03-07 | 3.31 | 3.61 | 3.30 | 3.52 | 3.28 | qfq | 728,720,892 | 2,566,160,335 | 7.32% |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.28 | 3.06 | qfq | 177,384,202 | 581,513,976 | 0.61% |
| 2024-03-05 | 3.24 | 3.29 | 3.22 | 3.26 | 3.04 | qfq | 153,814,071 | 500,495,979 | 0.31% |
| 2024-03-04 | 3.28 | 3.31 | 3.22 | 3.25 | 3.03 | qfq | 151,066,097 | 492,468,856 | -0.31% |
| 2024-03-01 | 3.27 | 3.28 | 3.22 | 3.26 | 3.04 | qfq | 165,745,249 | 538,090,613 | -0.61% |
| 2024-02-29 | 3.20 | 3.28 | 3.18 | 3.28 | 3.06 | qfq | 181,963,329 | 590,699,321 | 1.86% |
| 2024-02-28 | 3.27 | 3.30 | 3.22 | 3.22 | 3.00 | qfq | 165,783,472 | 541,180,419 | -2.13% |
| 2024-02-27 | 3.28 | 3.31 | 3.24 | 3.29 | 3.07 | qfq | 191,221,033 | 626,620,792 | -0.30% |
| 2024-02-26 | 3.41 | 3.43 | 3.29 | 3.30 | 3.08 | qfq | 179,278,020 | 599,910,764 | -3.79% |
| 2024-02-23 | 3.40 | 3.47 | 3.38 | 3.43 | 3.20 | qfq | 161,523,974 | 552,853,806 | 0.88% |
| 2024-02-22 | 3.33 | 3.41 | 3.30 | 3.40 | 3.17 | qfq | 167,236,831 | 562,859,579 | 1.80% |
| 2024-02-21 | 3.37 | 3.42 | 3.32 | 3.34 | 3.11 | qfq | 173,757,242 | 585,697,541 | -0.89% |
| 2024-02-20 | 3.30 | 3.42 | 3.28 | 3.37 | 3.14 | qfq | 194,232,928 | 651,668,722 | 1.51% |
| 2024-02-19 | 3.27 | 3.33 | 3.19 | 3.32 | 3.09 | qfq | 206,327,768 | 678,134,891 | 2.47% |
| 2024-02-08 | 3.25 | 3.35 | 3.20 | 3.24 | 3.02 | qfq | 233,461,860 | 769,146,955 | -0.92% |
| 2024-02-07 | 3.18 | 3.27 | 3.16 | 3.27 | 3.05 | qfq | 217,748,563 | 701,959,879 | 2.83% |
| 2024-02-06 | 2.98 | 3.19 | 2.95 | 3.18 | 2.96 | qfq | 211,639,102 | 655,157,641 | 6.35% |
| 2024-02-05 | 3.00 | 3.09 | 2.94 | 2.99 | 2.79 | qfq | 214,796,900 | 645,712,056 | -0.99% |
| 2024-02-02 | 3.05 | 3.10 | 2.94 | 3.02 | 2.81 | qfq | 178,896,106 | 542,430,456 | -1.31% |
| 2024-02-01 | 3.00 | 3.15 | 2.98 | 3.06 | 2.85 | qfq | 184,135,525 | 564,671,306 | 1.32% |
| 2024-01-31 | 3.06 | 3.09 | 3.01 | 3.02 | 2.81 | qfq | 131,648,700 | 401,599,097 | -0.98% |
| 2024-01-30 | 3.11 | 3.13 | 3.03 | 3.05 | 2.84 | qfq | 107,429,984 | 332,261,192 | -2.24% |
| 2024-01-29 | 3.17 | 3.20 | 3.11 | 3.12 | 2.91 | qfq | 113,992,400 | 358,179,204 | -1.27% |
| 2024-01-26 | 3.12 | 3.20 | 3.10 | 3.16 | 2.95 | qfq | 144,524,781 | 457,290,217 | 1.28% |
| 2024-01-25 | 3.04 | 3.12 | 3.03 | 3.12 | 2.91 | qfq | 158,363,551 | 489,124,144 | 3.65% |
| 2024-01-24 | 2.95 | 3.02 | 2.88 | 3.01 | 2.81 | qfq | 182,925,324 | 539,949,145 | 3.08% |
| 2024-01-23 | 2.93 | 2.96 | 2.86 | 2.92 | 2.72 | qfq | 219,913,446 | 636,851,361 | -1.02% |
| 2024-01-22 | 3.08 | 3.10 | 2.91 | 2.95 | 2.75 | qfq | 127,109,012 | 383,924,601 | -4.22% |
| 2024-01-19 | 3.15 | 3.17 | 3.06 | 3.08 | 2.87 | qfq | 113,825,500 | 353,139,972 | -1.91% |
| 2024-01-18 | 3.15 | 3.16 | 3.03 | 3.14 | 2.93 | qfq | 174,331,427 | 537,998,571 | -1.26% |
| 2024-01-17 | 3.28 | 3.28 | 3.17 | 3.18 | 2.96 | qfq | 122,423,050 | 393,993,816 | -3.05% |
| 2024-01-16 | 3.27 | 3.29 | 3.22 | 3.28 | 3.06 | qfq | 88,460,072 | 288,365,326 | 0.00% |
| 2024-01-15 | 3.29 | 3.30 | 3.26 | 3.28 | 3.06 | qfq | 66,344,400 | 217,387,993 | 0.00% |
| 2024-01-12 | 3.25 | 3.33 | 3.24 | 3.28 | 3.06 | qfq | 99,532,811 | 327,711,551 | 0.61% |
| 2024-01-11 | 3.26 | 3.29 | 3.24 | 3.26 | 3.04 | qfq | 94,600,665 | 308,756,031 | -0.31% |
| 2024-01-10 | 3.31 | 3.32 | 3.26 | 3.27 | 3.05 | qfq | 114,039,215 | 374,571,964 | -1.51% |
| 2024-01-09 | 3.25 | 3.36 | 3.21 | 3.32 | 3.09 | qfq | 175,698,279 | 580,333,449 | 2.47% |
| 2024-01-08 | 3.26 | 3.30 | 3.23 | 3.24 | 3.02 | qfq | 140,502,431 | 458,249,520 | -0.31% |
| 2024-01-05 | 3.26 | 3.30 | 3.22 | 3.25 | 3.03 | qfq | 99,719,316 | 325,426,298 | -0.61% |
| 2024-01-04 | 3.25 | 3.28 | 3.21 | 3.27 | 3.05 | qfq | 121,752,233 | 394,365,385 | 0.31% |
| 2024-01-03 | 3.28 | 3.31 | 3.23 | 3.26 | 3.04 | qfq | 171,185,506 | 557,708,875 | -1.51% |
| 2024-01-02 | 3.29 | 3.33 | 3.26 | 3.31 | 3.09 | qfq | 161,516,735 | 533,690,744 | 0.91% |
| 2023-12-29 | 3.21 | 3.33 | 3.21 | 3.28 | 3.06 | qfq | 189,223,691 | 619,632,934 | 0.92% |
| 2023-12-28 | 3.18 | 3.30 | 3.17 | 3.25 | 3.03 | qfq | 279,014,621 | 909,097,893 | 3.17% |
| 2023-12-27 | 2.99 | 3.16 | 2.99 | 3.15 | 2.94 | qfq | 250,269,328 | 773,420,460 | 5.00% |
| 2023-12-26 | 2.97 | 3.01 | 2.96 | 3.00 | 2.80 | qfq | 105,210,285 | 315,292,699 | 1.35% |
| 2023-12-25 | 2.93 | 2.97 | 2.92 | 2.96 | 2.76 | qfq | 65,111,426 | 192,147,559 | 0.68% |
| 2023-12-22 | 2.91 | 2.96 | 2.88 | 2.94 | 2.74 | qfq | 87,756,237 | 256,855,737 | 1.03% |
| 2023-12-21 | 2.90 | 2.92 | 2.87 | 2.91 | 2.71 | qfq | 62,992,079 | 182,597,681 | 0.00% |
| 2023-12-20 | 2.90 | 2.93 | 2.90 | 2.91 | 2.71 | qfq | 49,302,333 | 143,859,019 | 0.34% |
| 2023-12-19 | 2.90 | 2.92 | 2.88 | 2.90 | 2.70 | qfq | 52,966,289 | 153,559,671 | -0.34% |
| 2023-12-18 | 2.95 | 2.97 | 2.90 | 2.91 | 2.71 | qfq | 97,673,090 | 285,172,140 | -2.02% |
| 2023-12-15 | 2.99 | 3.00 | 2.96 | 2.97 | 2.77 | qfq | 80,280,196 | 239,357,633 | 0.00% |
| 2023-12-14 | 2.99 | 3.01 | 2.95 | 2.97 | 2.77 | qfq | 80,444,577 | 239,417,631 | 0.00% |
| 2023-12-13 | 3.01 | 3.02 | 2.97 | 2.97 | 2.77 | qfq | 75,955,711 | 227,236,774 | -1.66% |
| 2023-12-12 | 3.03 | 3.03 | 3.00 | 3.02 | 2.81 | qfq | 55,083,057 | 165,886,986 | -0.66% |
| 2023-12-11 | 3.02 | 3.04 | 2.97 | 3.04 | 2.83 | qfq | 92,317,350 | 276,912,758 | 0.33% |
| 2023-12-08 | 3.03 | 3.05 | 3.02 | 3.03 | 2.82 | qfq | 57,784,700 | 175,172,132 | 0.00% |
| 2023-12-07 | 3.03 | 3.04 | 3.01 | 3.03 | 2.82 | qfq | 62,451,783 | 188,821,280 | -0.33% |
| 2023-12-06 | 3.01 | 3.05 | 3.00 | 3.04 | 2.83 | qfq | 75,412,109 | 228,501,655 | 0.66% |
| 2023-12-05 | 3.05 | 3.06 | 3.02 | 3.02 | 2.81 | qfq | 94,473,105 | 287,091,502 | -2.27% |
| 2023-12-04 | 3.10 | 3.13 | 3.08 | 3.09 | 2.88 | qfq | 145,571,705 | 452,498,515 | 1.31% |
| 2023-12-01 | 3.04 | 3.06 | 3.01 | 3.05 | 2.84 | qfq | 68,593,910 | 208,290,223 | 0.33% |
| 2023-11-30 | 3.06 | 3.06 | 3.01 | 3.04 | 2.83 | qfq | 94,072,959 | 285,280,144 | -0.65% |
| 2023-11-29 | 3.03 | 3.10 | 3.03 | 3.06 | 2.85 | qfq | 162,985,034 | 500,332,999 | 1.32% |
| 2023-11-28 | 3.01 | 3.02 | 2.99 | 3.02 | 2.81 | qfq | 47,178,355 | 141,689,521 | 0.33% |
| 2023-11-27 | 3.03 | 3.04 | 2.99 | 3.01 | 2.81 | qfq | 65,838,540 | 198,074,307 | -0.66% |
| 2023-11-24 | 3.03 | 3.05 | 3.02 | 3.03 | 2.82 | qfq | 50,009,968 | 151,539,103 | 0.00% |
| 2023-11-23 | 3.01 | 3.04 | 3.00 | 3.03 | 2.82 | qfq | 56,820,930 | 171,507,547 | 0.33% |
| 2023-11-22 | 3.05 | 3.06 | 3.01 | 3.02 | 2.81 | qfq | 59,462,500 | 180,395,425 | -1.31% |
| 2023-11-21 | 3.03 | 3.08 | 3.02 | 3.06 | 2.85 | qfq | 124,314,041 | 380,418,698 | 1.66% |
| 2023-11-20 | 3.02 | 3.03 | 2.99 | 3.01 | 2.81 | qfq | 75,106,006 | 225,921,948 | 0.00% |
| 2023-11-17 | 3.01 | 3.02 | 2.98 | 3.01 | 2.81 | qfq | 63,838,850 | 191,710,618 | -0.33% |
| 2023-11-16 | 3.07 | 3.07 | 3.02 | 3.02 | 2.81 | qfq | 80,296,354 | 243,742,934 | -1.95% |
| 2023-11-15 | 3.03 | 3.08 | 3.03 | 3.08 | 2.87 | qfq | 154,133,017 | 471,533,906 | 2.67% |
| 2023-11-14 | 3.02 | 3.03 | 2.99 | 3.00 | 2.80 | qfq | 61,549,255 | 184,816,020 | -0.33% |
| 2023-11-13 | 2.98 | 3.02 | 2.96 | 3.01 | 2.81 | qfq | 84,696,527 | 253,494,250 | 1.35% |
| 2023-11-10 | 2.96 | 2.98 | 2.95 | 2.97 | 2.77 | qfq | 56,522,400 | 167,673,653 | 0.00% |
| 2023-11-09 | 2.95 | 2.99 | 2.95 | 2.97 | 2.77 | qfq | 81,535,609 | 242,339,733 | 0.00% |
| 2023-11-08 | 2.99 | 3.00 | 2.95 | 2.97 | 2.77 | qfq | 138,266,951 | 411,366,509 | -1.33% |
| 2023-11-07 | 3.01 | 3.03 | 2.98 | 3.01 | 2.81 | qfq | 104,481,129 | 313,493,843 | -0.66% |
| 2023-11-06 | 3.07 | 3.08 | 3.01 | 3.03 | 2.82 | qfq | 145,807,850 | 441,192,929 | -0.98% |
| 2023-11-03 | 3.07 | 3.09 | 3.05 | 3.06 | 2.85 | qfq | 64,018,900 | 196,311,137 | 0.00% |
| 2023-11-02 | 3.10 | 3.13 | 3.05 | 3.06 | 2.85 | qfq | 73,007,500 | 225,460,989 | -0.97% |
| 2023-11-01 | 3.13 | 3.13 | 3.09 | 3.09 | 2.88 | qfq | 42,086,435 | 130,504,029 | -0.64% |
| 2023-10-31 | 3.14 | 3.15 | 3.09 | 3.11 | 2.90 | qfq | 63,824,150 | 198,643,767 | -0.32% |
| 2023-10-30 | 3.08 | 3.14 | 3.08 | 3.12 | 2.91 | qfq | 93,353,800 | 290,146,105 | 1.30% |
| 2023-10-27 | 3.03 | 3.10 | 3.02 | 3.08 | 2.87 | qfq | 69,034,705 | 211,710,747 | 1.32% |
| 2023-10-26 | 3.04 | 3.06 | 2.98 | 3.04 | 2.83 | qfq | 71,657,746 | 216,501,854 | -0.33% |
| 2023-10-25 | 3.04 | 3.09 | 3.04 | 3.05 | 2.84 | qfq | 80,419,277 | 246,436,195 | 2.01% |
| 2023-10-24 | 2.94 | 3.00 | 2.94 | 2.99 | 2.79 | qfq | 70,481,900 | 209,174,664 | 1.70% |
| 2023-10-23 | 3.02 | 3.02 | 2.93 | 2.94 | 2.74 | qfq | 73,890,406 | 219,365,983 | -2.97% |
| 2023-10-20 | 3.05 | 3.07 | 3.03 | 3.03 | 2.82 | qfq | 57,407,800 | 174,906,365 | -0.66% |
| 2023-10-19 | 3.08 | 3.10 | 3.05 | 3.05 | 2.84 | qfq | 60,657,555 | 186,393,839 | -0.97% |
| 2023-10-18 | 3.10 | 3.13 | 3.08 | 3.08 | 2.87 | qfq | 54,118,358 | 167,758,868 | -0.96% |
| 2023-10-17 | 3.14 | 3.15 | 3.07 | 3.11 | 2.90 | qfq | 72,250,745 | 224,297,911 | -0.96% |
| 2023-10-16 | 3.17 | 3.18 | 3.12 | 3.14 | 2.93 | qfq | 68,176,890 | 214,088,509 | -0.63% |
| 2023-10-13 | 3.20 | 3.20 | 3.15 | 3.16 | 2.95 | qfq | 66,806,900 | 211,680,966 | -1.86% |
| 2023-10-12 | 3.14 | 3.23 | 3.14 | 3.22 | 3.00 | qfq | 88,997,680 | 284,078,410 | 2.55% |
| 2023-10-11 | 3.18 | 3.19 | 3.13 | 3.14 | 2.93 | qfq | 69,078,404 | 217,839,541 | -0.95% |
| 2023-10-10 | 3.22 | 3.23 | 3.16 | 3.17 | 2.95 | qfq | 70,220,143 | 223,925,085 | -1.55% |
| 2023-10-09 | 3.19 | 3.23 | 3.14 | 3.22 | 3.00 | qfq | 103,386,548 | 330,077,909 | 0.94% |
| 2023-09-28 | 3.21 | 3.22 | 3.19 | 3.19 | 2.97 | qfq | 66,782,088 | 213,613,416 | -0.31% |
| 2023-09-27 | 3.21 | 3.23 | 3.18 | 3.20 | 2.98 | qfq | 94,515,700 | 302,560,140 | -0.62% |
| 2023-09-26 | 3.24 | 3.25 | 3.21 | 3.22 | 3.00 | qfq | 71,585,546 | 230,852,544 | -0.62% |
| 2023-09-25 | 3.25 | 3.30 | 3.24 | 3.24 | 3.02 | qfq | 85,654,329 | 279,158,698 | -0.31% |
| 2023-09-22 | 3.28 | 3.30 | 3.23 | 3.25 | 3.03 | qfq | 103,860,639 | 337,961,180 | -0.91% |
| 2023-09-21 | 3.30 | 3.32 | 3.27 | 3.28 | 3.06 | qfq | 85,880,879 | 282,293,182 | -0.91% |
| 2023-09-20 | 3.36 | 3.36 | 3.31 | 3.31 | 3.09 | qfq | 86,555,267 | 287,778,350 | -1.78% |
| 2023-09-19 | 3.33 | 3.37 | 3.32 | 3.37 | 3.14 | qfq | 92,766,968 | 310,825,278 | 0.90% |
| 2023-09-18 | 3.36 | 3.36 | 3.28 | 3.34 | 3.11 | qfq | 92,792,114 | 308,325,171 | -0.30% |
| 2023-09-15 | 3.36 | 3.44 | 3.33 | 3.35 | 3.12 | qfq | 137,794,800 | 465,570,610 | 0.00% |
| 2023-09-14 | 3.30 | 3.36 | 3.30 | 3.35 | 3.12 | qfq | 104,630,634 | 349,185,181 | 1.21% |
| 2023-09-13 | 3.29 | 3.33 | 3.28 | 3.31 | 3.09 | qfq | 89,818,800 | 296,552,423 | 0.30% |
| 2023-09-12 | 3.35 | 3.38 | 3.30 | 3.30 | 3.08 | qfq | 80,686,969 | 268,139,443 | -1.20% |
| 2023-09-11 | 3.31 | 3.37 | 3.30 | 3.34 | 3.11 | qfq | 96,111,905 | 321,098,736 | 0.91% |
| 2023-09-08 | 3.32 | 3.35 | 3.30 | 3.31 | 3.09 | qfq | 68,729,046 | 228,112,889 | -0.60% |
| 2023-09-07 | 3.37 | 3.38 | 3.31 | 3.33 | 3.10 | qfq | 106,898,380 | 356,869,668 | -1.48% |
| 2023-09-06 | 3.37 | 3.41 | 3.36 | 3.38 | 3.15 | qfq | 93,831,847 | 317,418,638 | -0.59% |
| 2023-09-05 | 3.42 | 3.43 | 3.37 | 3.40 | 3.17 | qfq | 146,691,757 | 497,348,860 | -1.16% |
| 2023-09-04 | 3.37 | 3.48 | 3.35 | 3.44 | 3.21 | qfq | 286,235,998 | 979,968,359 | 3.30% |
| 2023-09-01 | 3.22 | 3.35 | 3.22 | 3.33 | 3.10 | qfq | 272,625,051 | 901,211,041 | 3.74% |
| 2023-08-31 | 3.23 | 3.28 | 3.20 | 3.21 | 2.99 | qfq | 108,595,875 | 351,807,249 | -0.31% |
| 2023-08-30 | 3.20 | 3.27 | 3.20 | 3.22 | 3.00 | qfq | 139,132,751 | 449,124,202 | 0.94% |
| 2023-08-29 | 3.17 | 3.21 | 3.15 | 3.19 | 2.97 | qfq | 122,916,733 | 391,470,243 | 0.00% |
| 2023-08-28 | 3.24 | 3.27 | 3.16 | 3.19 | 2.97 | qfq | 160,772,460 | 514,979,057 | 2.90% |
| 2023-08-25 | 3.16 | 3.17 | 3.09 | 3.10 | 2.89 | qfq | 140,885,100 | 438,262,063 | -2.52% |
| 2023-08-24 | 3.10 | 3.20 | 3.10 | 3.18 | 2.96 | qfq | 145,399,163 | 460,326,003 | 2.91% |
| 2023-08-23 | 3.16 | 3.17 | 3.09 | 3.09 | 2.88 | qfq | 79,234,110 | 247,494,189 | -2.22% |
| 2023-08-22 | 3.14 | 3.18 | 3.11 | 3.16 | 2.95 | qfq | 97,006,529 | 305,200,662 | 0.96% |
| 2023-08-21 | 3.12 | 3.20 | 3.11 | 3.13 | 2.92 | qfq | 100,419,703 | 316,473,206 | 0.00% |
| 2023-08-18 | 3.19 | 3.20 | 3.11 | 3.13 | 2.92 | qfq | 89,214,071 | 281,864,584 | -1.26% |
| 2023-08-17 | 3.19 | 3.21 | 3.13 | 3.17 | 2.95 | qfq | 119,152,971 | 376,958,290 | -1.25% |
| 2023-08-16 | 3.17 | 3.24 | 3.15 | 3.21 | 2.99 | qfq | 91,511,886 | 293,332,632 | 0.31% |
| 2023-08-15 | 3.20 | 3.22 | 3.16 | 3.20 | 2.98 | qfq | 73,513,302 | 234,771,317 | -0.31% |
| 2023-08-14 | 3.11 | 3.21 | 3.10 | 3.21 | 2.99 | qfq | 101,019,140 | 319,643,859 | 1.90% |
| 2023-08-11 | 3.21 | 3.23 | 3.14 | 3.15 | 2.94 | qfq | 86,821,197 | 275,730,347 | -1.87% |
| 2023-08-10 | 3.22 | 3.24 | 3.20 | 3.21 | 2.99 | qfq | 60,262,886 | 193,739,596 | -0.31% |
| 2023-08-09 | 3.25 | 3.25 | 3.21 | 3.22 | 3.00 | qfq | 67,858,759 | 219,083,910 | -1.83% |
| 2023-08-08 | 3.25 | 3.29 | 3.21 | 3.28 | 3.06 | qfq | 82,504,380 | 268,214,849 | 0.61% |
| 2023-08-07 | 3.26 | 3.27 | 3.23 | 3.26 | 3.04 | qfq | 77,297,725 | 250,992,096 | -0.31% |
| 2023-08-04 | 3.27 | 3.34 | 3.26 | 3.27 | 3.05 | qfq | 115,350,170 | 379,988,344 | 0.62% |
| 2023-08-03 | 3.23 | 3.26 | 3.20 | 3.25 | 3.03 | qfq | 106,223,918 | 342,689,427 | -0.61% |
| 2023-08-02 | 3.28 | 3.31 | 3.25 | 3.27 | 3.05 | qfq | 116,286,782 | 380,324,062 | -1.21% |
| 2023-08-01 | 3.29 | 3.39 | 3.26 | 3.31 | 3.09 | qfq | 193,963,601 | 644,191,121 | 1.85% |
| 2023-07-31 | 3.24 | 3.30 | 3.23 | 3.25 | 3.03 | qfq | 115,009,611 | 375,259,561 | 0.93% |
| 2023-07-28 | 3.18 | 3.23 | 3.15 | 3.22 | 3.00 | qfq | 95,672,829 | 305,961,671 | 0.63% |
| 2023-07-27 | 3.20 | 3.24 | 3.18 | 3.20 | 2.98 | qfq | 81,652,293 | 262,317,920 | 0.31% |
| 2023-07-26 | 3.20 | 3.21 | 3.16 | 3.19 | 2.97 | qfq | 90,066,788 | 287,261,006 | 0.31% |
| 2023-07-25 | 3.10 | 3.20 | 3.10 | 3.18 | 2.96 | qfq | 139,431,150 | 441,079,351 | 3.25% |
| 2023-07-24 | 3.09 | 3.11 | 3.07 | 3.08 | 2.87 | qfq | 57,761,217 | 178,152,527 | -0.96% |
| 2023-07-21 | 3.11 | 3.14 | 3.09 | 3.11 | 2.90 | qfq | 71,961,100 | 223,882,455 | -0.64% |
| 2023-07-20 | 3.11 | 3.17 | 3.10 | 3.13 | 2.92 | qfq | 120,157,269 | 376,806,978 | 0.97% |
| 2023-07-19 | 3.09 | 3.12 | 3.08 | 3.10 | 2.89 | qfq | 68,634,905 | 212,712,729 | 0.32% |
| 2023-07-18 | 3.08 | 3.11 | 3.05 | 3.09 | 2.88 | qfq | 68,973,042 | 212,453,053 | 0.32% |