RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国广核003816.SZ
最近收盘价3.942026-07-17
最近交易日2026-07-17
成交量（股）169,240,555
成交额（元）668,610,561
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.094 | — | — | — | 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 | 3.87 | 3.99 | 3.86 | 3.94 | 3.94 | qfq | 169,240,555 | 668,610,561 | 1.55% |
| 2026-07-16 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 96,016,201 | 374,779,185 | -1.27% |
| 2026-07-15 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 95,726,300 | 374,784,448 | 0.77% |
| 2026-07-14 | 3.87 | 3.95 | 3.84 | 3.90 | 3.90 | qfq | 133,121,709 | 520,295,619 | 0.78% |
| 2026-07-13 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 91,370,800 | 353,115,935 | 0.26% |
| 2026-07-10 | 3.85 | 3.89 | 3.78 | 3.86 | 3.86 | qfq | 107,930,369 | 415,256,256 | -1.53% |
| 2026-07-09 | 3.86 | 3.92 | 3.84 | 3.92 | 3.83 | qfq | 95,303,800 | 370,358,417 | 1.03% |
| 2026-07-08 | 3.82 | 3.90 | 3.79 | 3.88 | 3.79 | qfq | 93,709,600 | 361,739,455 | 1.57% |
| 2026-07-07 | 3.90 | 3.90 | 3.80 | 3.82 | 3.74 | qfq | 84,635,852 | 324,433,430 | -1.80% |
| 2026-07-06 | 3.89 | 3.93 | 3.85 | 3.89 | 3.80 | qfq | 94,086,210 | 366,477,617 | 0.00% |
| 2026-07-03 | 3.84 | 3.90 | 3.83 | 3.89 | 3.80 | qfq | 86,894,867 | 336,694,710 | 1.04% |
| 2026-07-02 | 3.86 | 3.90 | 3.81 | 3.85 | 3.77 | qfq | 108,757,649 | 418,141,570 | -0.77% |
| 2026-07-01 | 3.91 | 3.94 | 3.87 | 3.88 | 3.79 | qfq | 85,170,408 | 331,708,269 | -0.77% |
| 2026-06-30 | 4.00 | 4.01 | 3.87 | 3.91 | 3.82 | qfq | 121,036,684 | 473,700,209 | -2.01% |
| 2026-06-29 | 3.95 | 4.03 | 3.89 | 3.99 | 3.90 | qfq | 112,200,451 | 445,480,909 | 1.27% |
| 2026-06-26 | 3.98 | 4.03 | 3.92 | 3.94 | 3.85 | qfq | 95,073,588 | 376,928,683 | -0.51% |
| 2026-06-25 | 3.98 | 4.02 | 3.94 | 3.96 | 3.87 | qfq | 88,934,088 | 353,253,659 | -0.75% |
| 2026-06-24 | 4.06 | 4.06 | 3.96 | 3.99 | 3.90 | qfq | 90,274,444 | 360,941,327 | -1.97% |
| 2026-06-23 | 4.09 | 4.19 | 4.05 | 4.07 | 3.98 | qfq | 96,542,222 | 396,738,670 | -0.73% |
| 2026-06-22 | 4.07 | 4.11 | 4.01 | 4.10 | 4.01 | qfq | 92,912,149 | 377,278,960 | 0.49% |
| 2026-06-18 | 4.18 | 4.22 | 4.06 | 4.08 | 3.99 | qfq | 140,884,626 | 580,689,557 | -2.63% |
| 2026-06-17 | 4.26 | 4.28 | 4.18 | 4.19 | 4.10 | qfq | 108,088,868 | 454,153,928 | -1.64% |
| 2026-06-16 | 4.42 | 4.51 | 4.24 | 4.26 | 4.17 | qfq | 130,698,423 | 568,025,941 | -3.62% |
| 2026-06-15 | 4.35 | 4.44 | 4.34 | 4.42 | 4.32 | qfq | 121,666,216 | 534,756,346 | 1.14% |
| 2026-06-12 | 4.24 | 4.42 | 4.21 | 4.37 | 4.27 | qfq | 168,773,625 | 734,026,494 | 3.07% |
| 2026-06-11 | 4.26 | 4.28 | 4.17 | 4.24 | 4.15 | qfq | 89,331,327 | 376,912,679 | -0.47% |
| 2026-06-10 | 4.25 | 4.29 | 4.22 | 4.26 | 4.17 | qfq | 86,896,212 | 369,543,828 | 0.24% |
| 2026-06-09 | 4.27 | 4.28 | 4.19 | 4.25 | 4.16 | qfq | 108,049,117 | 458,700,998 | -0.47% |
| 2026-06-08 | 4.30 | 4.34 | 4.23 | 4.27 | 4.18 | qfq | 118,931,603 | 509,549,218 | -1.39% |
| 2026-06-05 | 4.50 | 4.54 | 4.32 | 4.33 | 4.24 | qfq | 147,172,023 | 649,351,258 | -3.99% |
| 2026-06-04 | 4.59 | 4.61 | 4.49 | 4.51 | 4.41 | qfq | 102,491,597 | 465,719,969 | -2.17% |
| 2026-06-03 | 4.63 | 4.64 | 4.48 | 4.61 | 4.51 | qfq | 156,329,557 | 711,838,983 | -1.07% |
| 2026-06-02 | 4.66 | 4.75 | 4.63 | 4.66 | 4.56 | qfq | 117,217,799 | 547,567,795 | -0.64% |
| 2026-06-01 | 4.60 | 4.70 | 4.52 | 4.69 | 4.59 | qfq | 162,421,969 | 753,095,897 | 2.40% |
| 2026-05-29 | 4.49 | 4.64 | 4.46 | 4.58 | 4.48 | qfq | 152,486,000 | 698,481,812 | 1.78% |
| 2026-05-28 | 4.50 | 4.59 | 4.46 | 4.50 | 4.40 | qfq | 98,238,809 | 443,220,076 | 0.00% |
| 2026-05-27 | 4.61 | 4.61 | 4.47 | 4.50 | 4.40 | qfq | 105,603,153 | 477,189,596 | -2.39% |
| 2026-05-26 | 4.53 | 4.66 | 4.51 | 4.61 | 4.51 | qfq | 115,491,000 | 532,172,910 | 1.10% |
| 2026-05-25 | 4.46 | 4.56 | 4.37 | 4.56 | 4.46 | qfq | 112,937,597 | 506,214,436 | 2.01% |
| 2026-05-22 | 4.40 | 4.49 | 4.37 | 4.47 | 4.37 | qfq | 140,492,188 | 623,780,726 | 1.59% |
| 2026-05-21 | 4.56 | 4.62 | 4.40 | 4.40 | 4.30 | qfq | 202,618,851 | 907,678,202 | -3.93% |
| 2026-05-20 | 4.89 | 4.91 | 4.56 | 4.58 | 4.48 | qfq | 214,945,483 | 1,005,391,961 | -6.34% |
| 2026-05-19 | 4.80 | 4.94 | 4.79 | 4.89 | 4.78 | qfq | 143,550,601 | 702,687,904 | 1.88% |
| 2026-05-18 | 4.76 | 4.83 | 4.74 | 4.80 | 4.69 | qfq | 129,944,626 | 622,443,771 | 0.42% |
| 2026-05-15 | 4.75 | 4.82 | 4.68 | 4.78 | 4.68 | qfq | 147,296,972 | 699,554,303 | 0.42% |
| 2026-05-14 | 4.83 | 4.90 | 4.76 | 4.76 | 4.66 | qfq | 170,586,884 | 825,543,151 | -1.45% |
| 2026-05-13 | 4.77 | 4.86 | 4.74 | 4.83 | 4.72 | qfq | 159,842,376 | 770,032,494 | 1.26% |
| 2026-05-12 | 4.76 | 4.83 | 4.73 | 4.77 | 4.67 | qfq | 164,501,423 | 787,337,046 | 0.21% |
| 2026-05-11 | 4.68 | 4.77 | 4.65 | 4.76 | 4.66 | qfq | 127,219,753 | 603,152,311 | 1.71% |
| 2026-05-08 | 4.63 | 4.74 | 4.62 | 4.68 | 4.58 | qfq | 129,747,443 | 606,797,237 | 0.86% |
| 2026-05-07 | 4.58 | 4.67 | 4.57 | 4.64 | 4.54 | qfq | 134,532,861 | 622,443,780 | 1.09% |
| 2026-05-06 | 4.57 | 4.60 | 4.50 | 4.59 | 4.49 | qfq | 168,084,332 | 764,565,216 | 0.22% |
| 2026-04-30 | 4.51 | 4.59 | 4.45 | 4.58 | 4.48 | qfq | 142,408,180 | 649,214,709 | 0.88% |
| 2026-04-29 | 4.71 | 4.72 | 4.48 | 4.54 | 4.44 | qfq | 231,861,784 | 1,055,945,366 | -3.61% |
| 2026-04-28 | 4.61 | 4.72 | 4.60 | 4.71 | 4.61 | qfq | 134,609,334 | 629,978,063 | 1.95% |
| 2026-04-27 | 4.61 | 4.66 | 4.54 | 4.62 | 4.52 | qfq | 108,342,303 | 499,843,507 | -0.43% |
| 2026-04-24 | 4.65 | 4.67 | 4.55 | 4.64 | 4.54 | qfq | 151,010,081 | 699,087,492 | -0.43% |
| 2026-04-23 | 4.62 | 4.69 | 4.59 | 4.66 | 4.56 | qfq | 130,802,484 | 609,147,869 | 0.87% |
| 2026-04-22 | 4.54 | 4.65 | 4.53 | 4.62 | 4.52 | qfq | 120,971,819 | 556,763,405 | 1.09% |
| 2026-04-21 | 4.56 | 4.60 | 4.50 | 4.57 | 4.47 | qfq | 164,799,675 | 750,730,267 | 1.78% |
| 2026-04-20 | 4.38 | 4.50 | 4.36 | 4.49 | 4.39 | qfq | 166,094,981 | 740,432,552 | 2.28% |
| 2026-04-17 | 4.41 | 4.43 | 4.38 | 4.39 | 4.29 | qfq | 110,502,890 | 486,057,213 | -0.68% |
| 2026-04-16 | 4.45 | 4.46 | 4.39 | 4.42 | 4.32 | qfq | 120,907,807 | 533,306,919 | -0.67% |
| 2026-04-15 | 4.45 | 4.48 | 4.35 | 4.45 | 4.35 | qfq | 165,938,663 | 733,655,843 | 0.23% |
| 2026-04-14 | 4.47 | 4.50 | 4.41 | 4.44 | 4.34 | qfq | 115,331,581 | 513,356,015 | -0.45% |
| 2026-04-13 | 4.47 | 4.48 | 4.40 | 4.46 | 4.36 | qfq | 137,860,789 | 611,845,152 | -0.45% |
| 2026-04-10 | 4.54 | 4.55 | 4.42 | 4.48 | 4.38 | qfq | 202,939,641 | 910,455,366 | -1.32% |
| 2026-04-09 | 4.52 | 4.56 | 4.47 | 4.54 | 4.44 | qfq | 149,971,181 | 677,743,308 | 0.00% |
| 2026-04-08 | 4.49 | 4.55 | 4.43 | 4.54 | 4.44 | qfq | 177,471,458 | 798,227,755 | 0.89% |
| 2026-04-07 | 4.53 | 4.56 | 4.47 | 4.50 | 4.40 | qfq | 132,944,506 | 600,550,381 | -0.44% |
| 2026-04-03 | 4.58 | 4.59 | 4.50 | 4.52 | 4.42 | qfq | 148,890,302 | 677,235,888 | -0.66% |
| 2026-04-02 | 4.55 | 4.60 | 4.51 | 4.55 | 4.45 | qfq | 220,141,823 | 1,003,406,971 | 0.66% |
| 2026-04-01 | 4.62 | 4.70 | 4.50 | 4.52 | 4.42 | qfq | 289,459,461 | 1,329,521,248 | -1.95% |
| 2026-03-31 | 4.60 | 4.67 | 4.55 | 4.61 | 4.51 | qfq | 221,810,334 | 1,027,186,749 | 0.22% |
| 2026-03-30 | 4.60 | 4.65 | 4.50 | 4.60 | 4.50 | qfq | 258,193,411 | 1,182,838,285 | -1.08% |
| 2026-03-27 | 4.56 | 4.67 | 4.47 | 4.65 | 4.55 | qfq | 304,073,230 | 1,398,760,161 | 1.09% |
| 2026-03-26 | 4.47 | 4.63 | 4.44 | 4.60 | 4.50 | qfq | 413,558,983 | 1,894,250,864 | 2.00% |
| 2026-03-25 | 4.37 | 4.59 | 4.31 | 4.51 | 4.41 | qfq | 398,709,137 | 1,777,887,492 | 3.20% |
| 2026-03-24 | 4.20 | 4.40 | 4.18 | 4.37 | 4.27 | qfq | 425,639,295 | 1,831,000,527 | 4.05% |
| 2026-03-23 | 4.12 | 4.24 | 4.09 | 4.20 | 4.11 | qfq | 418,276,147 | 1,747,433,866 | 2.19% |
| 2026-03-20 | 4.12 | 4.19 | 4.07 | 4.11 | 4.02 | qfq | 185,142,971 | 764,580,401 | -0.48% |
| 2026-03-19 | 4.13 | 4.20 | 4.11 | 4.13 | 4.04 | qfq | 158,002,527 | 655,826,520 | -0.48% |
| 2026-03-18 | 4.17 | 4.21 | 4.10 | 4.15 | 4.06 | qfq | 157,117,369 | 651,291,190 | -0.24% |
| 2026-03-17 | 4.23 | 4.26 | 4.14 | 4.16 | 4.07 | qfq | 181,098,162 | 759,333,108 | -1.65% |
| 2026-03-16 | 4.33 | 4.35 | 4.21 | 4.23 | 4.14 | qfq | 220,296,073 | 939,086,336 | -2.31% |
| 2026-03-13 | 4.36 | 4.37 | 4.27 | 4.33 | 4.24 | qfq | 272,211,203 | 1,177,438,282 | -1.14% |
| 2026-03-12 | 4.38 | 4.40 | 4.30 | 4.38 | 4.28 | qfq | 257,989,605 | 1,124,134,340 | 0.23% |
| 2026-03-11 | 4.22 | 4.39 | 4.18 | 4.37 | 4.27 | qfq | 283,881,638 | 1,221,669,053 | 3.31% |
| 2026-03-10 | 4.15 | 4.26 | 4.11 | 4.23 | 4.14 | qfq | 230,020,162 | 967,316,377 | 1.44% |
| 2026-03-09 | 4.17 | 4.25 | 4.16 | 4.17 | 4.08 | qfq | 263,448,143 | 1,106,243,993 | 0.48% |
| 2026-03-06 | 4.12 | 4.17 | 4.09 | 4.15 | 4.06 | qfq | 178,000,051 | 737,345,928 | 0.73% |
| 2026-03-05 | 4.08 | 4.15 | 4.07 | 4.12 | 4.03 | qfq | 247,373,457 | 1,017,770,928 | 1.73% |
| 2026-03-04 | 4.01 | 4.08 | 3.95 | 4.05 | 3.96 | qfq | 238,163,709 | 960,675,861 | 0.75% |
| 2026-03-03 | 4.06 | 4.10 | 4.01 | 4.02 | 3.93 | qfq | 249,041,931 | 1,009,129,196 | -0.99% |
| 2026-03-02 | 3.95 | 4.09 | 3.94 | 4.06 | 3.97 | qfq | 271,664,146 | 1,097,133,361 | 2.78% |
| 2026-02-27 | 3.93 | 3.98 | 3.92 | 3.95 | 3.86 | qfq | 272,812,462 | 1,078,511,119 | 0.77% |
| 2026-02-26 | 3.91 | 3.94 | 3.90 | 3.92 | 3.83 | qfq | 133,950,873 | 525,666,945 | 0.26% |
| 2026-02-25 | 3.91 | 3.94 | 3.90 | 3.91 | 3.82 | qfq | 145,639,408 | 570,793,623 | 0.00% |
| 2026-02-24 | 3.85 | 3.92 | 3.84 | 3.91 | 3.82 | qfq | 163,096,968 | 634,342,375 | 2.09% |
| 2026-02-13 | 3.87 | 3.88 | 3.83 | 3.83 | 3.75 | qfq | 152,200,690 | 585,756,392 | -1.29% |
| 2026-02-12 | 3.90 | 3.91 | 3.87 | 3.88 | 3.79 | qfq | 97,874,401 | 380,845,525 | -0.26% |
| 2026-02-11 | 3.91 | 3.92 | 3.88 | 3.89 | 3.80 | qfq | 78,962,472 | 307,898,905 | -0.26% |
| 2026-02-10 | 3.92 | 3.93 | 3.90 | 3.90 | 3.81 | qfq | 71,565,394 | 279,906,976 | -0.51% |
| 2026-02-09 | 3.93 | 3.95 | 3.91 | 3.92 | 3.83 | qfq | 106,771,002 | 418,702,225 | 0.00% |
| 2026-02-06 | 3.91 | 3.95 | 3.91 | 3.92 | 3.83 | qfq | 130,624,972 | 513,057,845 | 0.00% |
| 2026-02-05 | 3.92 | 3.95 | 3.90 | 3.92 | 3.83 | qfq | 158,610,529 | 622,139,015 | 0.00% |
| 2026-02-04 | 3.84 | 3.93 | 3.83 | 3.92 | 3.83 | qfq | 283,874,729 | 1,108,815,702 | 2.08% |
| 2026-02-03 | 3.87 | 3.88 | 3.81 | 3.84 | 3.76 | qfq | 187,806,010 | 720,641,065 | -0.78% |
| 2026-02-02 | 3.87 | 3.94 | 3.85 | 3.87 | 3.79 | qfq | 249,566,006 | 972,841,536 | 0.52% |
| 2026-01-30 | 3.85 | 3.88 | 3.82 | 3.85 | 3.77 | qfq | 141,813,110 | 547,045,888 | 0.00% |
| 2026-01-29 | 3.86 | 3.86 | 3.78 | 3.85 | 3.77 | qfq | 197,913,513 | 755,666,250 | -0.26% |
| 2026-01-28 | 3.84 | 3.88 | 3.82 | 3.86 | 3.78 | qfq | 157,672,913 | 607,861,027 | 0.52% |
| 2026-01-27 | 3.89 | 3.89 | 3.83 | 3.84 | 3.76 | qfq | 161,201,350 | 620,760,644 | -1.54% |
| 2026-01-26 | 3.88 | 3.92 | 3.85 | 3.90 | 3.81 | qfq | 169,924,644 | 660,650,283 | 0.52% |
| 2026-01-23 | 3.91 | 3.92 | 3.87 | 3.88 | 3.79 | qfq | 151,819,646 | 589,436,244 | -0.77% |
| 2026-01-22 | 3.90 | 3.97 | 3.89 | 3.91 | 3.82 | qfq | 177,109,103 | 695,179,819 | 0.77% |
| 2026-01-21 | 3.93 | 3.95 | 3.88 | 3.88 | 3.79 | qfq | 146,894,594 | 572,760,000 | -1.52% |
| 2026-01-20 | 3.88 | 3.94 | 3.88 | 3.94 | 3.85 | qfq | 201,405,472 | 789,312,769 | 1.55% |
| 2026-01-19 | 3.85 | 3.90 | 3.83 | 3.88 | 3.79 | qfq | 137,043,664 | 531,685,964 | 0.78% |
| 2026-01-16 | 3.84 | 3.91 | 3.83 | 3.85 | 3.77 | qfq | 159,853,169 | 617,781,382 | 0.52% |
| 2026-01-15 | 3.84 | 3.86 | 3.82 | 3.83 | 3.75 | qfq | 106,880,695 | 409,840,059 | -0.52% |
| 2026-01-14 | 3.88 | 3.90 | 3.84 | 3.85 | 3.77 | qfq | 152,627,183 | 591,150,605 | -0.77% |
| 2026-01-13 | 3.93 | 3.94 | 3.87 | 3.88 | 3.79 | qfq | 169,281,800 | 660,209,894 | -1.02% |
| 2026-01-12 | 3.90 | 3.95 | 3.87 | 3.92 | 3.83 | qfq | 170,315,225 | 666,257,578 | 0.51% |
| 2026-01-09 | 3.93 | 3.93 | 3.88 | 3.90 | 3.81 | qfq | 135,824,589 | 529,660,336 | -0.76% |
| 2026-01-08 | 3.85 | 3.95 | 3.84 | 3.93 | 3.84 | qfq | 170,753,663 | 667,153,390 | 2.08% |
| 2026-01-07 | 3.82 | 3.89 | 3.81 | 3.85 | 3.77 | qfq | 136,386,861 | 525,959,412 | 0.79% |
| 2026-01-06 | 3.78 | 3.82 | 3.77 | 3.82 | 3.74 | qfq | 133,326,426 | 506,616,849 | 1.33% |
| 2026-01-05 | 3.76 | 3.78 | 3.75 | 3.77 | 3.69 | qfq | 105,464,694 | 397,106,393 | 0.27% |
| 2025-12-31 | 3.76 | 3.77 | 3.75 | 3.76 | 3.68 | qfq | 75,373,903 | 283,211,372 | 0.00% |
| 2025-12-30 | 3.81 | 3.82 | 3.75 | 3.76 | 3.68 | qfq | 175,325,750 | 660,610,651 | -1.57% |
| 2025-12-29 | 3.86 | 3.87 | 3.81 | 3.82 | 3.74 | qfq | 114,442,770 | 438,254,998 | -1.04% |
| 2025-12-26 | 3.86 | 3.87 | 3.84 | 3.86 | 3.78 | qfq | 83,509,973 | 322,192,469 | 0.26% |
| 2025-12-25 | 3.84 | 3.90 | 3.84 | 3.85 | 3.77 | qfq | 134,776,184 | 522,247,861 | 0.26% |
| 2025-12-24 | 3.82 | 3.85 | 3.81 | 3.84 | 3.76 | qfq | 85,805,447 | 328,601,228 | 0.52% |
| 2025-12-23 | 3.84 | 3.87 | 3.81 | 3.82 | 3.74 | qfq | 95,050,315 | 364,839,027 | -0.52% |
| 2025-12-22 | 3.85 | 3.86 | 3.83 | 3.84 | 3.76 | qfq | 85,998,428 | 330,697,152 | -0.26% |
| 2025-12-19 | 3.84 | 3.86 | 3.83 | 3.85 | 3.77 | qfq | 71,896,807 | 276,663,117 | 0.52% |
| 2025-12-18 | 3.82 | 3.85 | 3.80 | 3.83 | 3.75 | qfq | 68,805,773 | 263,420,070 | 0.00% |
| 2025-12-17 | 3.83 | 3.85 | 3.79 | 3.83 | 3.75 | qfq | 108,757,274 | 414,709,259 | 0.00% |
| 2025-12-16 | 3.87 | 3.88 | 3.81 | 3.83 | 3.75 | qfq | 119,827,015 | 459,135,267 | -1.03% |
| 2025-12-15 | 3.86 | 3.88 | 3.84 | 3.87 | 3.79 | qfq | 122,922,065 | 475,030,280 | 0.52% |
| 2025-12-12 | 3.80 | 3.86 | 3.78 | 3.85 | 3.77 | qfq | 137,142,541 | 525,215,714 | 1.58% |
| 2025-12-11 | 3.81 | 3.84 | 3.79 | 3.79 | 3.71 | qfq | 97,641,120 | 372,738,427 | -0.52% |
| 2025-12-10 | 3.79 | 3.83 | 3.78 | 3.81 | 3.73 | qfq | 94,906,293 | 361,336,185 | 0.53% |
| 2025-12-09 | 3.81 | 3.85 | 3.78 | 3.79 | 3.71 | qfq | 127,498,260 | 485,326,321 | -0.26% |
| 2025-12-08 | 3.86 | 3.88 | 3.80 | 3.80 | 3.72 | qfq | 129,511,225 | 495,739,725 | -1.30% |
| 2025-12-05 | 3.83 | 3.86 | 3.82 | 3.85 | 3.77 | qfq | 102,866,000 | 394,944,605 | 0.52% |
| 2025-12-04 | 3.85 | 3.87 | 3.81 | 3.83 | 3.75 | qfq | 93,795,431 | 360,242,113 | -0.52% |
| 2025-12-03 | 3.80 | 3.89 | 3.79 | 3.85 | 3.77 | qfq | 155,593,334 | 598,126,568 | 1.32% |
| 2025-12-02 | 3.79 | 3.83 | 3.78 | 3.80 | 3.72 | qfq | 93,890,747 | 356,935,911 | 0.26% |
| 2025-12-01 | 3.77 | 3.81 | 3.74 | 3.79 | 3.71 | qfq | 121,900,593 | 460,006,891 | 0.53% |
| 2025-11-28 | 3.80 | 3.80 | 3.74 | 3.77 | 3.69 | qfq | 110,872,831 | 417,465,946 | -0.53% |
| 2025-11-27 | 3.77 | 3.82 | 3.76 | 3.79 | 3.71 | qfq | 92,842,130 | 351,787,656 | 0.26% |
| 2025-11-26 | 3.77 | 3.79 | 3.76 | 3.78 | 3.70 | qfq | 90,837,737 | 342,779,530 | 0.00% |
| 2025-11-25 | 3.77 | 3.79 | 3.76 | 3.78 | 3.70 | qfq | 93,732,316 | 353,661,016 | 0.27% |
| 2025-11-24 | 3.84 | 3.85 | 3.76 | 3.77 | 3.69 | qfq | 155,770,351 | 589,575,498 | -1.31% |
| 2025-11-21 | 3.87 | 3.88 | 3.81 | 3.82 | 3.74 | qfq | 139,454,231 | 535,968,490 | -1.80% |
| 2025-11-20 | 3.91 | 3.94 | 3.88 | 3.89 | 3.80 | qfq | 95,474,191 | 373,480,974 | -0.51% |
| 2025-11-19 | 3.90 | 3.92 | 3.88 | 3.91 | 3.82 | qfq | 89,958,732 | 350,619,372 | 0.00% |
| 2025-11-18 | 3.94 | 3.95 | 3.88 | 3.91 | 3.82 | qfq | 102,413,586 | 400,342,431 | -0.76% |
| 2025-11-17 | 3.99 | 4.00 | 3.91 | 3.94 | 3.85 | qfq | 124,642,557 | 490,693,064 | -1.50% |
| 2025-11-14 | 4.03 | 4.06 | 3.99 | 4.00 | 3.91 | qfq | 102,152,000 | 410,930,992 | -0.99% |
| 2025-11-13 | 4.12 | 4.13 | 4.02 | 4.04 | 3.95 | qfq | 135,358,978 | 548,340,164 | -2.18% |
| 2025-11-12 | 4.12 | 4.14 | 4.09 | 4.13 | 4.04 | qfq | 125,989,250 | 519,312,415 | 0.24% |
| 2025-11-11 | 4.12 | 4.15 | 4.09 | 4.12 | 4.03 | qfq | 111,108,393 | 458,014,658 | 0.24% |
| 2025-11-10 | 4.12 | 4.15 | 4.08 | 4.11 | 4.02 | qfq | 115,098,700 | 473,775,458 | 0.00% |
| 2025-11-07 | 4.12 | 4.17 | 4.10 | 4.11 | 4.02 | qfq | 129,289,387 | 534,573,793 | 0.00% |
| 2025-11-06 | 4.08 | 4.15 | 4.07 | 4.11 | 4.02 | qfq | 152,112,300 | 626,945,540 | 1.23% |
| 2025-11-05 | 3.98 | 4.08 | 3.96 | 4.06 | 3.97 | qfq | 152,827,556 | 617,074,202 | 1.75% |
| 2025-11-04 | 4.01 | 4.05 | 3.98 | 3.99 | 3.90 | qfq | 119,703,395 | 480,225,031 | -0.50% |
| 2025-11-03 | 3.97 | 4.02 | 3.94 | 4.01 | 3.92 | qfq | 137,040,371 | 546,172,663 | 1.78% |
| 2025-10-31 | 4.06 | 4.07 | 3.93 | 3.94 | 3.85 | qfq | 205,877,914 | 816,218,451 | -3.19% |
| 2025-10-30 | 4.09 | 4.12 | 4.04 | 4.07 | 3.98 | qfq | 156,706,342 | 637,732,068 | -0.49% |
| 2025-10-29 | 4.05 | 4.12 | 4.02 | 4.09 | 4.00 | qfq | 137,825,054 | 561,421,468 | 0.49% |
| 2025-10-28 | 4.12 | 4.16 | 4.06 | 4.07 | 3.98 | qfq | 155,773,935 | 639,276,313 | -1.45% |
| 2025-10-27 | 4.00 | 4.20 | 4.00 | 4.13 | 4.04 | qfq | 281,043,542 | 1,159,218,766 | 3.51% |
| 2025-10-24 | 4.02 | 4.03 | 3.96 | 3.99 | 3.90 | qfq | 151,745,915 | 605,186,529 | -0.99% |
| 2025-10-23 | 4.05 | 4.07 | 4.01 | 4.03 | 3.94 | qfq | 123,855,599 | 500,439,800 | -0.49% |
| 2025-10-22 | 4.01 | 4.07 | 4.00 | 4.05 | 3.96 | qfq | 166,013,573 | 672,965,856 | 0.75% |
| 2025-10-21 | 3.98 | 4.04 | 3.96 | 4.02 | 3.93 | qfq | 176,474,180 | 706,971,370 | 0.50% |
| 2025-10-20 | 3.96 | 4.00 | 3.88 | 4.00 | 3.91 | qfq | 225,939,837 | 892,254,263 | 1.01% |
| 2025-10-17 | 4.02 | 4.03 | 3.94 | 3.96 | 3.87 | qfq | 180,671,200 | 719,199,310 | -1.49% |
| 2025-10-16 | 3.95 | 4.03 | 3.92 | 4.02 | 3.93 | qfq | 264,720,170 | 1,058,207,441 | 1.77% |
| 2025-10-15 | 3.92 | 3.99 | 3.88 | 3.95 | 3.86 | qfq | 280,262,222 | 1,104,348,054 | 1.02% |
| 2025-10-14 | 3.85 | 3.94 | 3.84 | 3.91 | 3.82 | qfq | 296,462,706 | 1,157,779,105 | 2.09% |
| 2025-10-13 | 3.78 | 3.85 | 3.74 | 3.83 | 3.75 | qfq | 259,427,573 | 984,455,040 | 0.00% |
| 2025-10-10 | 3.82 | 3.86 | 3.77 | 3.83 | 3.75 | qfq | 253,609,834 | 969,829,555 | 0.26% |
| 2025-10-09 | 3.64 | 3.82 | 3.64 | 3.82 | 3.74 | qfq | 446,060,924 | 1,672,534,002 | 5.52% |
| 2025-09-30 | 3.63 | 3.63 | 3.60 | 3.62 | 3.54 | qfq | 75,265,300 | 271,884,716 | -0.28% |
| 2025-09-29 | 3.62 | 3.64 | 3.58 | 3.63 | 3.55 | qfq | 122,608,237 | 441,989,641 | 0.00% |
| 2025-09-26 | 3.62 | 3.64 | 3.61 | 3.63 | 3.55 | qfq | 89,295,844 | 323,866,004 | 0.00% |
| 2025-09-25 | 3.63 | 3.65 | 3.60 | 3.63 | 3.55 | qfq | 94,066,225 | 340,141,512 | -0.27% |
| 2025-09-24 | 3.63 | 3.67 | 3.62 | 3.64 | 3.56 | qfq | 111,201,839 | 404,379,934 | 0.28% |
| 2025-09-23 | 3.60 | 3.65 | 3.57 | 3.63 | 3.55 | qfq | 145,771,504 | 528,160,969 | 0.83% |
| 2025-09-22 | 3.64 | 3.65 | 3.58 | 3.60 | 3.52 | qfq | 148,346,755 | 534,129,027 | -1.10% |
| 2025-09-19 | 3.68 | 3.68 | 3.63 | 3.64 | 3.56 | qfq | 152,413,806 | 555,881,612 | -1.36% |
| 2025-09-18 | 3.73 | 3.74 | 3.67 | 3.69 | 3.61 | qfq | 151,688,455 | 561,143,957 | -1.34% |
| 2025-09-17 | 3.71 | 3.74 | 3.68 | 3.74 | 3.66 | qfq | 138,246,293 | 513,707,840 | 0.81% |
| 2025-09-16 | 3.73 | 3.74 | 3.69 | 3.71 | 3.63 | qfq | 105,966,449 | 392,823,752 | -0.54% |
| 2025-09-15 | 3.73 | 3.75 | 3.70 | 3.73 | 3.65 | qfq | 145,034,184 | 539,848,648 | 0.27% |
| 2025-09-12 | 3.75 | 3.76 | 3.70 | 3.72 | 3.64 | qfq | 131,009,125 | 489,107,388 | -0.80% |
| 2025-09-11 | 3.72 | 3.75 | 3.70 | 3.75 | 3.67 | qfq | 151,320,621 | 564,339,332 | 0.54% |
| 2025-09-10 | 3.70 | 3.74 | 3.68 | 3.73 | 3.65 | qfq | 150,263,518 | 557,231,927 | 0.81% |
| 2025-09-09 | 3.70 | 3.71 | 3.67 | 3.70 | 3.62 | qfq | 114,434,445 | 422,261,767 | 0.00% |
| 2025-09-08 | 3.67 | 3.72 | 3.66 | 3.70 | 3.62 | qfq | 144,221,080 | 533,250,132 | 0.82% |
| 2025-09-05 | 3.66 | 3.68 | 3.63 | 3.67 | 3.59 | qfq | 161,144,792 | 587,907,738 | 0.00% |
| 2025-09-04 | 3.71 | 3.72 | 3.63 | 3.67 | 3.59 | qfq | 204,761,157 | 749,717,643 | -0.81% |
| 2025-09-03 | 3.79 | 3.80 | 3.70 | 3.70 | 3.62 | qfq | 144,190,063 | 539,748,288 | -2.37% |
| 2025-09-02 | 3.78 | 3.80 | 3.75 | 3.79 | 3.71 | qfq | 150,437,625 | 568,659,310 | 0.26% |
| 2025-09-01 | 3.84 | 3.84 | 3.76 | 3.78 | 3.70 | qfq | 210,972,523 | 798,485,897 | -1.56% |
| 2025-08-29 | 3.81 | 3.95 | 3.80 | 3.84 | 3.76 | qfq | 352,726,008 | 1,367,402,490 | 0.52% |
| 2025-08-28 | 3.79 | 3.82 | 3.74 | 3.82 | 3.74 | qfq | 210,797,600 | 798,055,698 | 1.33% |
| 2025-08-27 | 3.81 | 3.84 | 3.76 | 3.77 | 3.69 | qfq | 203,168,118 | 773,761,075 | -1.05% |
| 2025-08-26 | 3.83 | 3.83 | 3.78 | 3.81 | 3.73 | qfq | 191,153,052 | 726,952,790 | -0.26% |
| 2025-08-25 | 3.70 | 3.84 | 3.70 | 3.82 | 3.74 | qfq | 362,629,954 | 1,370,145,213 | 3.24% |
| 2025-08-22 | 3.70 | 3.71 | 3.67 | 3.70 | 3.62 | qfq | 124,299,896 | 457,555,397 | 0.00% |
| 2025-08-21 | 3.67 | 3.71 | 3.66 | 3.70 | 3.62 | qfq | 160,054,599 | 591,316,695 | 0.82% |
| 2025-08-20 | 3.67 | 3.68 | 3.65 | 3.67 | 3.59 | qfq | 110,874,299 | 405,918,675 | 0.00% |
| 2025-08-19 | 3.69 | 3.70 | 3.66 | 3.67 | 3.59 | qfq | 127,233,004 | 467,645,108 | -0.54% |
| 2025-08-18 | 3.69 | 3.70 | 3.68 | 3.69 | 3.61 | qfq | 120,017,734 | 442,653,264 | 0.00% |
| 2025-08-15 | 3.68 | 3.69 | 3.66 | 3.69 | 3.61 | qfq | 132,849,984 | 488,748,984 | 0.27% |
| 2025-08-14 | 3.73 | 3.73 | 3.68 | 3.68 | 3.60 | qfq | 121,181,104 | 448,463,354 | -1.08% |
| 2025-08-13 | 3.74 | 3.76 | 3.71 | 3.72 | 3.64 | qfq | 107,012,631 | 399,109,108 | -0.27% |
| 2025-08-12 | 3.69 | 3.74 | 3.68 | 3.73 | 3.65 | qfq | 154,049,247 | 573,316,903 | 1.08% |
| 2025-08-11 | 3.72 | 3.73 | 3.67 | 3.69 | 3.61 | qfq | 109,364,832 | 403,454,161 | -0.81% |
| 2025-08-08 | 3.70 | 3.73 | 3.69 | 3.72 | 3.64 | qfq | 98,966,978 | 367,721,273 | 0.54% |
| 2025-08-07 | 3.70 | 3.70 | 3.68 | 3.70 | 3.62 | qfq | 78,713,852 | 290,592,412 | 0.27% |
| 2025-08-06 | 3.70 | 3.72 | 3.67 | 3.69 | 3.61 | qfq | 109,956,481 | 405,570,731 | -0.27% |
| 2025-08-05 | 3.69 | 3.71 | 3.68 | 3.70 | 3.62 | qfq | 77,813,380 | 287,829,309 | 0.27% |
| 2025-08-04 | 3.66 | 3.70 | 3.66 | 3.69 | 3.61 | qfq | 85,801,293 | 316,099,224 | 0.54% |
| 2025-08-01 | 3.68 | 3.72 | 3.66 | 3.67 | 3.59 | qfq | 125,892,708 | 464,306,356 | -0.27% |
| 2025-07-31 | 3.78 | 3.78 | 3.67 | 3.68 | 3.60 | qfq | 223,015,907 | 826,719,283 | -2.65% |
| 2025-07-30 | 3.74 | 3.82 | 3.73 | 3.78 | 3.70 | qfq | 196,776,145 | 744,808,950 | 1.34% |
| 2025-07-29 | 3.74 | 3.75 | 3.71 | 3.73 | 3.65 | qfq | 103,629,100 | 386,223,675 | -0.27% |
| 2025-07-28 | 3.75 | 3.76 | 3.73 | 3.74 | 3.66 | qfq | 105,296,445 | 393,865,748 | -0.27% |
| 2025-07-25 | 3.80 | 3.82 | 3.74 | 3.75 | 3.67 | qfq | 160,299,900 | 604,971,260 | -1.32% |
| 2025-07-24 | 3.80 | 3.81 | 3.75 | 3.80 | 3.72 | qfq | 150,007,184 | 567,690,605 | 0.26% |
| 2025-07-23 | 3.82 | 3.88 | 3.78 | 3.79 | 3.71 | qfq | 238,644,076 | 911,564,298 | 0.26% |
| 2025-07-22 | 3.73 | 3.78 | 3.71 | 3.78 | 3.70 | qfq | 205,779,349 | 772,309,350 | 1.34% |
| 2025-07-21 | 3.69 | 3.75 | 3.69 | 3.73 | 3.65 | qfq | 162,491,425 | 605,770,453 | 1.08% |
| 2025-07-18 | 3.66 | 3.70 | 3.65 | 3.69 | 3.61 | qfq | 148,662,392 | 546,671,576 | 0.82% |
| 2025-07-17 | 3.67 | 3.68 | 3.65 | 3.66 | 3.58 | qfq | 93,603,227 | 342,094,981 | -0.27% |
| 2025-07-16 | 3.69 | 3.70 | 3.66 | 3.67 | 3.59 | qfq | 100,624,884 | 369,649,882 | -0.54% |
| 2025-07-15 | 3.75 | 3.76 | 3.67 | 3.69 | 3.61 | qfq | 177,293,964 | 654,812,894 | -1.34% |
| 2025-07-14 | 3.71 | 3.78 | 3.70 | 3.74 | 3.66 | qfq | 181,526,379 | 680,652,763 | 1.36% |
| 2025-07-11 | 3.70 | 3.72 | 3.68 | 3.69 | 3.61 | qfq | 119,335,400 | 441,699,936 | -0.27% |
| 2025-07-10 | 3.71 | 3.74 | 3.69 | 3.70 | 3.62 | qfq | 120,515,350 | 447,329,971 | 0.00% |
| 2025-07-09 | 3.70 | 3.74 | 3.69 | 3.70 | 3.62 | qfq | 169,503,517 | 629,512,082 | -0.54% |
| 2025-07-08 | 3.73 | 3.73 | 3.67 | 3.72 | 3.64 | qfq | 185,265,662 | 684,662,700 | 0.00% |
| 2025-07-07 | 3.68 | 3.73 | 3.66 | 3.72 | 3.64 | qfq | 195,963,564 | 725,042,828 | 1.64% |
| 2025-07-04 | 3.65 | 3.68 | 3.64 | 3.66 | 3.58 | qfq | 113,290,461 | 415,270,686 | 0.27% |
| 2025-07-03 | 3.65 | 3.66 | 3.62 | 3.65 | 3.57 | qfq | 140,751,052 | 512,690,266 | -1.88% |
| 2025-07-02 | 3.70 | 3.73 | 3.68 | 3.72 | 3.55 | qfq | 128,520,693 | 476,529,758 | 0.81% |
| 2025-07-01 | 3.64 | 3.70 | 3.64 | 3.69 | 3.52 | qfq | 156,896,239 | 577,354,961 | 1.37% |
| 2025-06-30 | 3.65 | 3.66 | 3.63 | 3.64 | 3.47 | qfq | 119,097,648 | 433,390,318 | -0.27% |
| 2025-06-27 | 3.69 | 3.71 | 3.64 | 3.65 | 3.48 | qfq | 179,235,406 | 657,812,000 | -0.82% |
| 2025-06-26 | 3.70 | 3.72 | 3.67 | 3.68 | 3.51 | qfq | 106,756,498 | 394,240,653 | -0.54% |
| 2025-06-25 | 3.67 | 3.70 | 3.66 | 3.70 | 3.53 | qfq | 144,286,363 | 530,967,238 | 0.82% |
| 2025-06-24 | 3.68 | 3.69 | 3.66 | 3.67 | 3.50 | qfq | 138,588,437 | 508,990,297 | -0.27% |
| 2025-06-23 | 3.69 | 3.70 | 3.66 | 3.68 | 3.51 | qfq | 105,633,767 | 388,580,001 | -0.27% |
| 2025-06-20 | 3.72 | 3.75 | 3.69 | 3.69 | 3.52 | qfq | 106,402,480 | 395,289,908 | -1.07% |
| 2025-06-19 | 3.78 | 3.79 | 3.69 | 3.73 | 3.56 | qfq | 144,300,641 | 536,854,457 | -1.06% |
| 2025-06-18 | 3.71 | 3.78 | 3.70 | 3.77 | 3.59 | qfq | 238,593,818 | 894,925,300 | 1.89% |
| 2025-06-17 | 3.64 | 3.72 | 3.63 | 3.70 | 3.53 | qfq | 175,004,103 | 643,869,908 | 1.65% |
| 2025-06-16 | 3.66 | 3.68 | 3.63 | 3.64 | 3.47 | qfq | 108,823,814 | 396,687,613 | -0.55% |
| 2025-06-13 | 3.61 | 3.67 | 3.60 | 3.66 | 3.49 | qfq | 184,907,731 | 673,985,406 | 1.39% |
| 2025-06-12 | 3.64 | 3.65 | 3.60 | 3.61 | 3.44 | qfq | 122,086,931 | 441,336,044 | -0.82% |
| 2025-06-11 | 3.63 | 3.66 | 3.62 | 3.64 | 3.47 | qfq | 94,719,434 | 345,033,733 | 0.28% |
| 2025-06-10 | 3.64 | 3.67 | 3.62 | 3.63 | 3.46 | qfq | 146,432,402 | 533,173,666 | -0.27% |
| 2025-06-09 | 3.66 | 3.66 | 3.64 | 3.64 | 3.47 | qfq | 78,807,032 | 287,504,851 | -0.55% |
| 2025-06-06 | 3.64 | 3.66 | 3.63 | 3.66 | 3.49 | qfq | 75,118,917 | 274,058,084 | 0.55% |
| 2025-06-05 | 3.66 | 3.67 | 3.63 | 3.64 | 3.47 | qfq | 86,528,880 | 315,471,001 | -0.27% |
| 2025-06-04 | 3.66 | 3.70 | 3.65 | 3.65 | 3.48 | qfq | 99,097,384 | 363,854,424 | -0.27% |
| 2025-06-03 | 3.67 | 3.67 | 3.64 | 3.66 | 3.49 | qfq | 82,667,839 | 301,870,152 | -0.27% |
| 2025-05-30 | 3.69 | 3.70 | 3.66 | 3.67 | 3.50 | qfq | 110,830,700 | 407,446,992 | -0.54% |
| 2025-05-29 | 3.69 | 3.70 | 3.66 | 3.69 | 3.52 | qfq | 96,044,234 | 353,694,170 | 0.00% |
| 2025-05-28 | 3.70 | 3.72 | 3.68 | 3.69 | 3.52 | qfq | 104,217,655 | 385,281,338 | -0.27% |
| 2025-05-27 | 3.74 | 3.75 | 3.69 | 3.70 | 3.53 | qfq | 138,947,802 | 515,870,247 | -1.07% |
| 2025-05-26 | 3.66 | 3.74 | 3.66 | 3.74 | 3.56 | qfq | 225,291,590 | 836,851,568 | 2.75% |
| 2025-05-23 | 3.66 | 3.70 | 3.64 | 3.64 | 3.47 | qfq | 114,417,502 | 420,148,658 | -0.55% |
| 2025-05-22 | 3.67 | 3.69 | 3.63 | 3.66 | 3.49 | qfq | 95,021,952 | 347,296,152 | -0.27% |
| 2025-05-21 | 3.69 | 3.70 | 3.67 | 3.67 | 3.50 | qfq | 101,902,610 | 375,298,924 | -0.27% |
| 2025-05-20 | 3.64 | 3.68 | 3.63 | 3.68 | 3.51 | qfq | 138,825,667 | 508,478,445 | 1.10% |
| 2025-05-19 | 3.58 | 3.64 | 3.57 | 3.64 | 3.47 | qfq | 129,325,842 | 467,678,015 | 1.68% |
| 2025-05-16 | 3.62 | 3.64 | 3.57 | 3.58 | 3.41 | qfq | 119,491,377 | 429,562,946 | -1.10% |
| 2025-05-15 | 3.61 | 3.67 | 3.60 | 3.62 | 3.45 | qfq | 149,356,590 | 543,189,139 | 0.00% |
| 2025-05-14 | 3.59 | 3.62 | 3.57 | 3.62 | 3.45 | qfq | 116,299,784 | 417,921,565 | 0.84% |
| 2025-05-13 | 3.58 | 3.60 | 3.57 | 3.59 | 3.42 | qfq | 107,265,301 | 384,582,607 | 0.56% |
| 2025-05-12 | 3.58 | 3.58 | 3.56 | 3.57 | 3.40 | qfq | 79,817,935 | 285,067,533 | 0.00% |
| 2025-05-09 | 3.57 | 3.59 | 3.56 | 3.57 | 3.40 | qfq | 96,789,636 | 346,298,953 | 0.00% |
| 2025-05-08 | 3.56 | 3.58 | 3.54 | 3.57 | 3.40 | qfq | 92,786,236 | 331,101,559 | 0.00% |
| 2025-05-07 | 3.57 | 3.58 | 3.55 | 3.57 | 3.40 | qfq | 107,471,262 | 383,072,327 | 0.28% |
| 2025-05-06 | 3.53 | 3.56 | 3.52 | 3.56 | 3.39 | qfq | 118,539,616 | 419,967,473 | 1.14% |
| 2025-04-30 | 3.54 | 3.55 | 3.51 | 3.52 | 3.35 | qfq | 113,119,633 | 398,678,611 | -0.56% |
| 2025-04-29 | 3.59 | 3.60 | 3.53 | 3.54 | 3.37 | qfq | 182,863,506 | 648,708,854 | -1.67% |
| 2025-04-28 | 3.62 | 3.67 | 3.57 | 3.60 | 3.43 | qfq | 323,920,880 | 1,172,680,033 | 1.98% |
| 2025-04-25 | 3.53 | 3.55 | 3.51 | 3.53 | 3.36 | qfq | 97,544,480 | 344,241,463 | 0.28% |
| 2025-04-24 | 3.55 | 3.57 | 3.51 | 3.52 | 3.35 | qfq | 171,782,227 | 608,449,898 | -1.68% |
| 2025-04-23 | 3.62 | 3.63 | 3.57 | 3.58 | 3.41 | qfq | 145,759,235 | 523,379,948 | -1.10% |
| 2025-04-22 | 3.61 | 3.69 | 3.60 | 3.62 | 3.45 | qfq | 142,043,486 | 517,687,008 | 0.28% |
| 2025-04-21 | 3.60 | 3.63 | 3.60 | 3.61 | 3.44 | qfq | 71,035,900 | 256,601,234 | -0.28% |
| 2025-04-18 | 3.61 | 3.62 | 3.59 | 3.62 | 3.45 | qfq | 64,148,742 | 230,982,806 | 0.00% |
| 2025-04-17 | 3.62 | 3.64 | 3.61 | 3.62 | 3.45 | qfq | 80,873,539 | 292,990,262 | 0.00% |
| 2025-04-16 | 3.61 | 3.64 | 3.58 | 3.62 | 3.45 | qfq | 109,442,011 | 395,157,905 | -0.28% |
| 2025-04-15 | 3.61 | 3.63 | 3.58 | 3.63 | 3.46 | qfq | 110,105,203 | 397,142,688 | 0.55% |
| 2025-04-14 | 3.55 | 3.62 | 3.54 | 3.61 | 3.44 | qfq | 162,676,556 | 583,478,667 | 2.27% |
| 2025-04-11 | 3.56 | 3.56 | 3.52 | 3.53 | 3.36 | qfq | 102,880,656 | 363,447,022 | -0.84% |
| 2025-04-10 | 3.58 | 3.59 | 3.53 | 3.56 | 3.39 | qfq | 140,682,380 | 501,082,053 | 0.00% |
| 2025-04-09 | 3.56 | 3.59 | 3.48 | 3.56 | 3.39 | qfq | 210,044,348 | 744,636,522 | -0.56% |
| 2025-04-08 | 3.41 | 3.59 | 3.41 | 3.58 | 3.41 | qfq | 240,855,404 | 846,111,104 | 4.99% |
| 2025-04-07 | 3.61 | 3.63 | 3.33 | 3.41 | 3.25 | qfq | 331,225,812 | 1,157,237,238 | -7.59% |
| 2025-04-03 | 3.62 | 3.70 | 3.61 | 3.69 | 3.52 | qfq | 183,751,143 | 674,858,186 | 1.37% |
| 2025-04-02 | 3.69 | 3.70 | 3.63 | 3.64 | 3.47 | qfq | 174,997,400 | 639,072,278 | -1.89% |
| 2025-04-01 | 3.64 | 3.71 | 3.63 | 3.71 | 3.54 | qfq | 173,863,006 | 638,073,000 | 2.20% |
| 2025-03-31 | 3.63 | 3.67 | 3.61 | 3.63 | 3.46 | qfq | 140,250,619 | 511,272,665 | -0.27% |
| 2025-03-28 | 3.65 | 3.67 | 3.63 | 3.64 | 3.47 | qfq | 102,840,312 | 375,014,874 | -0.27% |
| 2025-03-27 | 3.74 | 3.75 | 3.64 | 3.65 | 3.48 | qfq | 211,066,914 | 774,840,971 | -2.41% |
| 2025-03-26 | 3.71 | 3.77 | 3.67 | 3.74 | 3.56 | qfq | 231,064,901 | 861,068,698 | 0.54% |
| 2025-03-25 | 3.58 | 3.72 | 3.56 | 3.72 | 3.55 | qfq | 298,276,861 | 1,094,086,350 | 3.62% |
| 2025-03-24 | 3.65 | 3.66 | 3.56 | 3.59 | 3.42 | qfq | 231,221,353 | 833,041,542 | -1.64% |
| 2025-03-21 | 3.66 | 3.71 | 3.65 | 3.65 | 3.48 | qfq | 205,317,288 | 755,506,791 | -0.27% |
| 2025-03-20 | 3.69 | 3.69 | 3.66 | 3.66 | 3.49 | qfq | 102,644,783 | 377,067,847 | -0.54% |
| 2025-03-19 | 3.67 | 3.70 | 3.65 | 3.68 | 3.51 | qfq | 118,742,304 | 436,720,470 | 0.55% |
| 2025-03-18 | 3.68 | 3.69 | 3.64 | 3.66 | 3.49 | qfq | 110,659,968 | 404,964,624 | -0.27% |
| 2025-03-17 | 3.69 | 3.72 | 3.67 | 3.67 | 3.50 | qfq | 123,682,118 | 456,095,362 | -0.27% |
| 2025-03-14 | 3.65 | 3.68 | 3.64 | 3.68 | 3.51 | qfq | 143,459,273 | 525,697,929 | 0.82% |
| 2025-03-13 | 3.62 | 3.66 | 3.62 | 3.65 | 3.48 | qfq | 145,688,675 | 530,120,948 | 0.83% |
| 2025-03-12 | 3.63 | 3.64 | 3.61 | 3.62 | 3.45 | qfq | 108,212,359 | 391,776,269 | -0.28% |
| 2025-03-11 | 3.62 | 3.65 | 3.61 | 3.63 | 3.46 | qfq | 101,534,451 | 368,147,393 | 0.00% |
| 2025-03-10 | 3.65 | 3.66 | 3.62 | 3.63 | 3.46 | qfq | 84,062,400 | 305,416,790 | -0.27% |
| 2025-03-07 | 3.66 | 3.68 | 3.63 | 3.64 | 3.47 | qfq | 115,770,392 | 423,321,768 | -0.55% |
| 2025-03-06 | 3.68 | 3.69 | 3.64 | 3.66 | 3.49 | qfq | 112,438,023 | 411,334,986 | -0.54% |
| 2025-03-05 | 3.62 | 3.69 | 3.61 | 3.68 | 3.51 | qfq | 131,529,626 | 481,246,862 | 1.66% |
| 2025-03-04 | 3.63 | 3.64 | 3.60 | 3.62 | 3.45 | qfq | 98,368,531 | 356,035,566 | -0.55% |
| 2025-03-03 | 3.63 | 3.68 | 3.61 | 3.64 | 3.47 | qfq | 129,415,418 | 471,686,993 | 0.55% |
| 2025-02-28 | 3.70 | 3.71 | 3.59 | 3.62 | 3.45 | qfq | 180,858,700 | 661,206,084 | -2.43% |
| 2025-02-27 | 3.79 | 3.80 | 3.68 | 3.71 | 3.54 | qfq | 165,831,089 | 616,860,987 | -1.85% |
| 2025-02-26 | 3.77 | 3.80 | 3.77 | 3.78 | 3.60 | qfq | 99,878,004 | 377,809,697 | 0.00% |
| 2025-02-25 | 3.85 | 3.85 | 3.77 | 3.78 | 3.60 | qfq | 126,334,740 | 480,670,674 | -1.56% |
| 2025-02-24 | 3.78 | 3.89 | 3.77 | 3.84 | 3.66 | qfq | 174,598,226 | 672,650,429 | 1.59% |
| 2025-02-21 | 3.73 | 3.84 | 3.71 | 3.78 | 3.60 | qfq | 225,955,215 | 855,627,883 | 1.61% |
| 2025-02-20 | 3.73 | 3.75 | 3.70 | 3.72 | 3.55 | qfq | 94,057,840 | 350,226,633 | -0.53% |
| 2025-02-19 | 3.75 | 3.77 | 3.71 | 3.74 | 3.56 | qfq | 123,493,969 | 461,123,903 | -0.53% |
| 2025-02-18 | 3.79 | 3.84 | 3.75 | 3.76 | 3.58 | qfq | 157,419,350 | 596,229,027 | -1.05% |
| 2025-02-17 | 3.69 | 3.80 | 3.66 | 3.80 | 3.62 | qfq | 228,002,600 | 851,777,561 | 3.26% |
| 2025-02-14 | 3.69 | 3.73 | 3.67 | 3.68 | 3.51 | qfq | 134,838,419 | 498,277,207 | -0.27% |
| 2025-02-13 | 3.68 | 3.72 | 3.67 | 3.69 | 3.52 | qfq | 130,569,278 | 483,057,283 | 0.27% |
| 2025-02-12 | 3.67 | 3.69 | 3.66 | 3.68 | 3.51 | qfq | 92,066,500 | 338,085,473 | 0.27% |
| 2025-02-11 | 3.68 | 3.70 | 3.66 | 3.67 | 3.50 | qfq | 107,163,481 | 393,915,667 | -0.27% |
| 2025-02-10 | 3.70 | 3.72 | 3.66 | 3.68 | 3.51 | qfq | 155,158,581 | 571,388,122 | -0.81% |
| 2025-02-07 | 3.70 | 3.73 | 3.68 | 3.71 | 3.54 | qfq | 131,252,326 | 485,883,432 | 0.27% |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.70 | 3.53 | qfq | 124,645,076 | 457,792,829 | 1.09% |
| 2025-02-05 | 3.69 | 3.70 | 3.63 | 3.66 | 3.49 | qfq | 133,418,430 | 487,716,412 | -0.81% |
| 2025-01-27 | 3.62 | 3.71 | 3.62 | 3.69 | 3.52 | qfq | 190,071,599 | 700,668,471 | 1.93% |
| 2025-01-24 | 3.61 | 3.64 | 3.55 | 3.62 | 3.45 | qfq | 154,233,780 | 554,943,684 | 0.28% |
| 2025-01-23 | 3.62 | 3.71 | 3.60 | 3.61 | 3.44 | qfq | 149,801,129 | 546,800,850 | 0.56% |
| 2025-01-22 | 3.59 | 3.61 | 3.56 | 3.59 | 3.42 | qfq | 102,604,769 | 367,916,497 | 0.28% |
| 2025-01-21 | 3.61 | 3.62 | 3.58 | 3.58 | 3.41 | qfq | 87,740,520 | 315,442,307 | -0.28% |
| 2025-01-20 | 3.64 | 3.65 | 3.58 | 3.59 | 3.42 | qfq | 122,286,898 | 440,910,246 | -0.83% |
| 2025-01-17 | 3.62 | 3.64 | 3.56 | 3.62 | 3.45 | qfq | 96,054,328 | 346,986,083 | -0.28% |
| 2025-01-16 | 3.65 | 3.68 | 3.60 | 3.63 | 3.46 | qfq | 120,245,984 | 437,700,893 | -0.27% |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | 3.47 | qfq | 109,325,410 | 400,198,697 | -0.27% |
| 2025-01-14 | 3.58 | 3.66 | 3.57 | 3.65 | 3.48 | qfq | 127,345,678 | 461,484,806 | 1.96% |
| 2025-01-13 | 3.56 | 3.59 | 3.48 | 3.58 | 3.41 | qfq | 183,471,153 | 648,544,372 | -0.56% |
| 2025-01-10 | 3.67 | 3.68 | 3.60 | 3.60 | 3.43 | qfq | 165,930,985 | 601,944,270 | -2.44% |
| 2025-01-09 | 3.81 | 3.82 | 3.68 | 3.69 | 3.52 | qfq | 188,910,900 | 703,292,741 | -2.89% |
| 2025-01-08 | 3.76 | 3.85 | 3.75 | 3.80 | 3.62 | qfq | 180,021,939 | 684,838,953 | 1.06% |
| 2025-01-07 | 3.78 | 3.79 | 3.70 | 3.76 | 3.58 | qfq | 169,014,653 | 631,766,513 | -0.53% |
| 2025-01-06 | 3.87 | 3.89 | 3.75 | 3.78 | 3.60 | qfq | 198,602,527 | 758,242,005 | -2.83% |
| 2025-01-03 | 3.96 | 3.97 | 3.87 | 3.89 | 3.71 | qfq | 164,486,641 | 644,970,705 | -1.52% |
| 2025-01-02 | 4.13 | 4.15 | 3.93 | 3.95 | 3.76 | qfq | 269,349,180 | 1,084,138,454 | -4.36% |
| 2024-12-31 | 4.12 | 4.19 | 4.11 | 4.13 | 3.94 | qfq | 182,928,314 | 760,170,858 | 0.00% |
| 2024-12-30 | 4.14 | 4.18 | 4.11 | 4.13 | 3.94 | qfq | 121,058,191 | 500,712,703 | -0.24% |
| 2024-12-27 | 4.09 | 4.15 | 4.08 | 4.14 | 3.95 | qfq | 146,302,258 | 602,685,688 | 1.22% |
| 2024-12-26 | 4.17 | 4.22 | 4.07 | 4.09 | 3.90 | qfq | 244,994,911 | 1,009,417,056 | -2.15% |
| 2024-12-25 | 4.16 | 4.20 | 4.13 | 4.18 | 3.98 | qfq | 144,377,295 | 602,187,524 | 0.48% |
| 2024-12-24 | 4.12 | 4.17 | 4.10 | 4.16 | 3.96 | qfq | 137,191,895 | 568,208,279 | 0.48% |
| 2024-12-23 | 4.01 | 4.18 | 3.97 | 4.14 | 3.95 | qfq | 288,228,828 | 1,184,857,382 | 3.24% |
| 2024-12-20 | 4.07 | 4.09 | 4.00 | 4.01 | 3.82 | qfq | 126,930,588 | 511,263,056 | -1.47% |
| 2024-12-19 | 4.11 | 4.13 | 4.05 | 4.07 | 3.88 | qfq | 116,532,386 | 476,357,519 | -1.45% |
| 2024-12-18 | 4.12 | 4.20 | 4.11 | 4.13 | 3.94 | qfq | 176,477,927 | 733,766,069 | 0.49% |
| 2024-12-17 | 4.09 | 4.17 | 4.08 | 4.11 | 3.92 | qfq | 188,526,622 | 779,086,402 | 0.24% |
| 2024-12-16 | 3.99 | 4.10 | 3.99 | 4.10 | 3.91 | qfq | 235,151,064 | 955,363,975 | 2.76% |
| 2024-12-13 | 4.04 | 4.04 | 3.98 | 3.99 | 3.80 | qfq | 162,809,636 | 651,310,443 | -1.48% |
| 2024-12-12 | 4.06 | 4.06 | 4.02 | 4.05 | 3.86 | qfq | 132,117,365 | 533,425,773 | -0.25% |
| 2024-12-11 | 4.05 | 4.08 | 4.04 | 4.06 | 3.87 | qfq | 102,077,425 | 413,804,618 | 0.00% |
| 2024-12-10 | 4.12 | 4.13 | 4.05 | 4.06 | 3.87 | qfq | 155,439,693 | 634,194,701 | -0.49% |
| 2024-12-09 | 4.06 | 4.10 | 4.04 | 4.08 | 3.89 | qfq | 103,639,327 | 422,550,020 | 0.49% |
| 2024-12-06 | 4.04 | 4.09 | 4.03 | 4.06 | 3.87 | qfq | 108,751,920 | 442,583,659 | 0.50% |
| 2024-12-05 | 4.05 | 4.08 | 4.00 | 4.04 | 3.85 | qfq | 115,173,051 | 464,827,032 | -0.49% |
| 2024-12-04 | 4.02 | 4.08 | 3.99 | 4.06 | 3.87 | qfq | 141,633,639 | 571,978,170 | 0.50% |
| 2024-12-03 | 3.93 | 4.04 | 3.91 | 4.04 | 3.85 | qfq | 200,368,973 | 797,818,622 | 2.80% |
| 2024-12-02 | 3.89 | 3.95 | 3.88 | 3.93 | 3.75 | qfq | 130,053,500 | 509,325,267 | 0.51% |
| 2024-11-29 | 3.89 | 3.93 | 3.88 | 3.91 | 3.73 | qfq | 104,968,500 | 410,693,174 | 0.26% |
| 2024-11-28 | 3.93 | 3.95 | 3.88 | 3.90 | 3.72 | qfq | 108,453,292 | 424,077,403 | -0.76% |
| 2024-11-27 | 3.90 | 3.93 | 3.85 | 3.93 | 3.75 | qfq | 117,492,090 | 457,779,727 | 0.77% |
| 2024-11-26 | 3.92 | 3.96 | 3.89 | 3.90 | 3.72 | qfq | 125,589,733 | 491,477,425 | -1.02% |
| 2024-11-25 | 4.07 | 4.08 | 3.92 | 3.94 | 3.76 | qfq | 219,215,807 | 874,573,834 | -2.72% |
| 2024-11-22 | 4.19 | 4.22 | 4.05 | 4.05 | 3.86 | qfq | 151,498,849 | 625,353,552 | -3.11% |
| 2024-11-21 | 4.14 | 4.21 | 4.13 | 4.18 | 3.98 | qfq | 190,651,813 | 797,466,608 | 0.97% |
| 2024-11-20 | 4.09 | 4.15 | 4.07 | 4.14 | 3.95 | qfq | 179,117,823 | 738,278,715 | 0.98% |
| 2024-11-19 | 4.14 | 4.16 | 4.05 | 4.10 | 3.91 | qfq | 201,914,786 | 825,612,761 | -1.20% |
| 2024-11-18 | 4.11 | 4.19 | 4.08 | 4.15 | 3.96 | qfq | 238,114,726 | 987,306,856 | 0.97% |
| 2024-11-15 | 4.02 | 4.14 | 4.01 | 4.11 | 3.92 | qfq | 229,037,983 | 937,637,746 | 1.99% |
| 2024-11-14 | 4.09 | 4.13 | 4.03 | 4.03 | 3.84 | qfq | 132,093,738 | 538,023,580 | -1.47% |
| 2024-11-13 | 4.02 | 4.11 | 3.98 | 4.09 | 3.90 | qfq | 226,464,500 | 921,464,986 | 1.74% |
| 2024-11-12 | 4.06 | 4.08 | 4.01 | 4.02 | 3.83 | qfq | 180,058,560 | 727,549,674 | -1.47% |
| 2024-11-11 | 4.12 | 4.13 | 4.05 | 4.08 | 3.89 | qfq | 170,703,609 | 694,534,813 | -1.45% |
| 2024-11-08 | 4.18 | 4.22 | 4.12 | 4.14 | 3.95 | qfq | 185,172,347 | 771,272,002 | -0.48% |
| 2024-11-07 | 4.09 | 4.16 | 4.07 | 4.16 | 3.96 | qfq | 158,750,193 | 655,318,991 | 1.46% |
| 2024-11-06 | 4.12 | 4.14 | 4.08 | 4.10 | 3.91 | qfq | 138,969,800 | 570,872,078 | -0.73% |
| 2024-11-05 | 4.06 | 4.13 | 4.04 | 4.13 | 3.94 | qfq | 191,803,522 | 785,083,259 | 1.47% |
| 2024-11-04 | 4.07 | 4.10 | 4.03 | 4.07 | 3.88 | qfq | 132,287,700 | 536,749,701 | -0.25% |
| 2024-11-01 | 4.02 | 4.10 | 4.00 | 4.08 | 3.89 | qfq | 194,230,998 | 788,531,183 | 0.99% |
| 2024-10-31 | 4.05 | 4.09 | 4.03 | 4.04 | 3.85 | qfq | 184,755,780 | 749,226,166 | 0.00% |
| 2024-10-30 | 4.07 | 4.08 | 4.00 | 4.04 | 3.85 | qfq | 154,557,623 | 623,065,548 | -1.22% |
| 2024-10-29 | 4.12 | 4.14 | 4.07 | 4.09 | 3.90 | qfq | 127,467,106 | 522,883,948 | -0.97% |
| 2024-10-28 | 4.09 | 4.13 | 4.05 | 4.13 | 3.94 | qfq | 179,475,189 | 735,445,757 | 0.73% |
| 2024-10-25 | 4.18 | 4.19 | 4.06 | 4.10 | 3.91 | qfq | 259,626,516 | 1,064,422,301 | -1.68% |
| 2024-10-24 | 4.20 | 4.21 | 4.16 | 4.17 | 3.97 | qfq | 150,890,387 | 630,268,953 | -1.18% |
| 2024-10-23 | 4.26 | 4.31 | 4.21 | 4.22 | 4.02 | qfq | 193,259,192 | 819,395,958 | -0.94% |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.26 | 4.06 | qfq | 217,065,102 | 917,329,823 | 1.91% |
| 2024-10-21 | 4.25 | 4.25 | 4.17 | 4.18 | 3.98 | qfq | 201,087,484 | 842,013,899 | -1.65% |
| 2024-10-18 | 4.23 | 4.28 | 4.15 | 4.25 | 4.05 | qfq | 227,827,784 | 959,439,800 | 0.71% |
| 2024-10-17 | 4.22 | 4.32 | 4.21 | 4.22 | 4.02 | qfq | 201,653,051 | 859,073,176 | 0.72% |
| 2024-10-16 | 4.15 | 4.23 | 4.12 | 4.19 | 3.99 | qfq | 131,145,961 | 548,543,057 | 0.00% |
| 2024-10-15 | 4.31 | 4.31 | 4.18 | 4.19 | 3.99 | qfq | 182,708,270 | 774,449,883 | -2.56% |
| 2024-10-14 | 4.24 | 4.36 | 4.20 | 4.30 | 4.10 | qfq | 204,851,511 | 880,878,081 | 1.65% |
| 2024-10-11 | 4.37 | 4.38 | 4.18 | 4.23 | 4.03 | qfq | 216,460,902 | 925,930,165 | -2.76% |
| 2024-10-10 | 4.19 | 4.49 | 4.19 | 4.35 | 4.15 | qfq | 363,418,423 | 1,587,363,622 | 4.07% |
| 2024-10-09 | 4.51 | 4.51 | 4.15 | 4.18 | 3.98 | qfq | 359,855,412 | 1,549,796,503 | -7.11% |
| 2024-10-08 | 4.92 | 4.92 | 4.38 | 4.50 | 4.29 | qfq | 603,656,372 | 2,772,897,020 | 0.00% |
| 2024-09-30 | 4.22 | 4.53 | 4.22 | 4.50 | 4.29 | qfq | 569,084,159 | 2,476,589,159 | 7.14% |
| 2024-09-27 | 4.20 | 4.26 | 4.11 | 4.20 | 4.00 | qfq | 333,763,371 | 1,390,642,641 | 0.00% |
| 2024-09-26 | 4.17 | 4.21 | 4.11 | 4.20 | 4.00 | qfq | 198,344,082 | 826,044,163 | 0.48% |
| 2024-09-25 | 4.25 | 4.37 | 4.15 | 4.18 | 3.98 | qfq | 260,393,798 | 1,108,333,158 | -1.18% |
| 2024-09-24 | 4.09 | 4.25 | 4.02 | 4.23 | 4.03 | qfq | 198,009,594 | 823,015,486 | 3.93% |
| 2024-09-23 | 3.96 | 4.11 | 3.95 | 4.07 | 3.88 | qfq | 165,613,912 | 670,655,987 | 2.78% |
| 2024-09-20 | 3.95 | 3.98 | 3.90 | 3.96 | 3.77 | qfq | 123,891,743 | 488,179,760 | 0.00% |
| 2024-09-19 | 3.96 | 3.97 | 3.87 | 3.96 | 3.77 | qfq | 143,666,020 | 563,468,057 | 0.00% |
| 2024-09-18 | 3.95 | 4.03 | 3.90 | 3.96 | 3.77 | qfq | 126,325,432 | 500,609,890 | 0.25% |
| 2024-09-13 | 3.89 | 3.99 | 3.87 | 3.95 | 3.76 | qfq | 129,995,347 | 514,000,837 | 1.28% |
| 2024-09-12 | 3.94 | 3.97 | 3.88 | 3.90 | 3.72 | qfq | 175,479,500 | 687,620,160 | -1.27% |
| 2024-09-11 | 4.16 | 4.16 | 3.92 | 3.95 | 3.76 | qfq | 251,561,840 | 1,005,169,614 | -5.05% |
| 2024-09-10 | 4.22 | 4.25 | 4.11 | 4.16 | 3.96 | qfq | 133,978,675 | 557,918,630 | -1.42% |
| 2024-09-09 | 4.19 | 4.27 | 4.13 | 4.22 | 4.02 | qfq | 144,602,763 | 606,202,816 | -0.47% |
| 2024-09-06 | 4.35 | 4.41 | 4.20 | 4.24 | 4.04 | qfq | 126,890,924 | 545,127,541 | -2.75% |
| 2024-09-05 | 4.41 | 4.44 | 4.34 | 4.36 | 4.16 | qfq | 125,596,851 | 550,522,590 | -1.13% |
| 2024-09-04 | 4.44 | 4.50 | 4.39 | 4.41 | 4.20 | qfq | 163,290,428 | 722,382,580 | -1.78% |
| 2024-09-03 | 4.79 | 4.83 | 4.46 | 4.49 | 4.28 | qfq | 282,502,601 | 1,292,867,568 | -6.46% |
| 2024-09-02 | 4.75 | 4.83 | 4.70 | 4.80 | 4.57 | qfq | 114,482,484 | 549,151,675 | 0.42% |
| 2024-08-30 | 4.73 | 4.81 | 4.68 | 4.78 | 4.56 | qfq | 161,414,813 | 767,684,145 | 0.00% |
| 2024-08-29 | 4.90 | 4.91 | 4.75 | 4.78 | 4.56 | qfq | 166,022,605 | 797,723,779 | -3.04% |
| 2024-08-28 | 4.92 | 5.02 | 4.91 | 4.93 | 4.70 | qfq | 124,530,488 | 616,961,344 | -0.40% |
| 2024-08-27 | 4.91 | 4.95 | 4.87 | 4.95 | 4.72 | qfq | 82,931,276 | 407,921,640 | 0.61% |
| 2024-08-26 | 4.97 | 5.00 | 4.88 | 4.92 | 4.69 | qfq | 103,082,864 | 506,690,480 | -1.40% |
| 2024-08-23 | 5.02 | 5.08 | 4.93 | 4.99 | 4.76 | qfq | 135,241,216 | 674,392,513 | -1.38% |
| 2024-08-22 | 4.87 | 5.08 | 4.83 | 5.06 | 4.82 | qfq | 157,572,891 | 785,409,417 | 3.48% |
| 2024-08-21 | 4.96 | 4.96 | 4.83 | 4.89 | 4.66 | qfq | 108,779,438 | 530,972,668 | -1.81% |
| 2024-08-20 | 5.05 | 5.09 | 4.88 | 4.98 | 4.75 | qfq | 183,174,200 | 906,805,957 | 0.20% |
| 2024-08-19 | 4.84 | 4.99 | 4.83 | 4.97 | 4.74 | qfq | 140,792,204 | 694,681,976 | 2.90% |
| 2024-08-16 | 4.84 | 4.87 | 4.77 | 4.83 | 4.60 | qfq | 105,330,864 | 508,178,533 | 0.00% |
| 2024-08-15 | 4.78 | 4.86 | 4.74 | 4.83 | 4.60 | qfq | 108,725,006 | 522,963,424 | 1.26% |
| 2024-08-14 | 4.69 | 4.85 | 4.66 | 4.77 | 4.55 | qfq | 153,357,687 | 732,068,520 | 1.27% |
| 2024-08-13 | 4.66 | 4.75 | 4.66 | 4.71 | 4.49 | qfq | 86,632,410 | 407,039,374 | 0.43% |
| 2024-08-12 | 4.76 | 4.82 | 4.64 | 4.69 | 4.47 | qfq | 127,756,441 | 602,565,435 | -1.05% |
| 2024-08-09 | 4.77 | 4.79 | 4.71 | 4.74 | 4.52 | qfq | 84,424,356 | 400,741,152 | -1.04% |
| 2024-08-08 | 4.87 | 4.95 | 4.78 | 4.79 | 4.57 | qfq | 131,253,546 | 635,132,374 | -1.84% |
| 2024-08-07 | 4.72 | 4.95 | 4.70 | 4.88 | 4.65 | qfq | 169,573,343 | 825,415,054 | 3.39% |
| 2024-08-06 | 4.70 | 4.77 | 4.64 | 4.72 | 4.50 | qfq | 142,441,604 | 671,037,699 | 0.00% |
| 2024-08-05 | 4.66 | 4.76 | 4.61 | 4.72 | 4.50 | qfq | 162,147,929 | 762,463,959 | 0.00% |
| 2024-08-02 | 4.72 | 4.78 | 4.65 | 4.72 | 4.50 | qfq | 126,693,121 | 596,893,477 | -0.63% |
| 2024-08-01 | 4.64 | 4.83 | 4.64 | 4.75 | 4.53 | qfq | 192,152,028 | 913,612,357 | 1.50% |
| 2024-07-31 | 4.92 | 4.94 | 4.64 | 4.68 | 4.46 | qfq | 357,665,472 | 1,689,731,676 | -5.65% |
| 2024-07-30 | 5.08 | 5.12 | 4.92 | 4.96 | 4.73 | qfq | 157,454,445 | 786,597,968 | -2.36% |
| 2024-07-29 | 5.04 | 5.11 | 5.00 | 5.08 | 4.84 | qfq | 94,340,870 | 477,288,507 | 0.00% |
| 2024-07-26 | 5.18 | 5.20 | 5.01 | 5.08 | 4.84 | qfq | 206,825,354 | 1,049,253,571 | -2.50% |
| 2024-07-25 | 5.22 | 5.25 | 5.12 | 5.21 | 4.97 | qfq | 179,105,266 | 928,538,318 | 0.00% |
| 2024-07-24 | 4.94 | 5.22 | 4.93 | 5.21 | 4.97 | qfq | 233,480,291 | 1,197,472,996 | 5.04% |
| 2024-07-23 | 4.93 | 5.01 | 4.91 | 4.96 | 4.73 | qfq | 106,196,515 | 527,694,801 | 0.20% |
| 2024-07-22 | 5.00 | 5.01 | 4.84 | 4.95 | 4.72 | qfq | 141,094,497 | 693,559,880 | -1.00% |
| 2024-07-19 | 5.01 | 5.08 | 4.96 | 5.00 | 4.77 | qfq | 135,018,941 | 675,817,494 | -0.79% |
| 2024-07-18 | 4.86 | 5.04 | 4.83 | 5.04 | 4.80 | qfq | 161,189,473 | 798,489,605 | 2.65% |
| 2024-07-17 | 4.99 | 5.02 | 4.85 | 4.91 | 4.68 | qfq | 161,357,635 | 796,278,305 | -1.80% |
| 2024-07-16 | 4.91 | 5.06 | 4.87 | 5.00 | 4.77 | qfq | 153,876,247 | 765,170,475 | 1.83% |
| 2024-07-15 | 4.78 | 4.92 | 4.71 | 4.91 | 4.68 | qfq | 136,845,158 | 664,448,338 | 2.29% |
| 2024-07-12 | 4.88 | 4.97 | 4.77 | 4.80 | 4.57 | qfq | 152,008,803 | 736,657,683 | -1.84% |
| 2024-07-11 | 4.82 | 4.90 | 4.74 | 4.89 | 4.66 | qfq | 138,562,770 | 668,444,698 | 1.24% |
| 2024-07-10 | 4.98 | 5.01 | 4.76 | 4.83 | 4.60 | qfq | 192,357,035 | 930,682,891 | -4.17% |
| 2024-07-09 | 4.95 | 5.10 | 4.88 | 5.04 | 4.71 | qfq | 195,566,061 | 974,963,664 | 1.61% |
| 2024-07-08 | 4.79 | 5.05 | 4.78 | 4.96 | 4.64 | qfq | 194,945,582 | 963,166,300 | 3.55% |
| 2024-07-05 | 4.79 | 4.82 | 4.70 | 4.79 | 4.48 | qfq | 101,398,395 | 481,732,791 | 0.00% |
| 2024-07-04 | 4.78 | 4.87 | 4.77 | 4.79 | 4.48 | qfq | 100,752,600 | 483,932,848 | 0.00% |
| 2024-07-03 | 4.78 | 4.82 | 4.74 | 4.79 | 4.48 | qfq | 102,583,482 | 490,296,050 | 0.00% |
| 2024-07-02 | 4.75 | 4.83 | 4.69 | 4.79 | 4.48 | qfq | 148,156,472 | 705,355,407 | 1.05% |
| 2024-07-01 | 4.64 | 4.83 | 4.63 | 4.74 | 4.43 | qfq | 194,585,786 | 922,619,963 | 2.38% |
| 2024-06-28 | 4.45 | 4.64 | 4.43 | 4.63 | 4.33 | qfq | 177,153,367 | 806,175,805 | 3.81% |
| 2024-06-27 | 4.50 | 4.61 | 4.45 | 4.46 | 4.17 | qfq | 147,307,145 | 665,995,677 | -1.11% |
| 2024-06-26 | 4.48 | 4.54 | 4.41 | 4.51 | 4.22 | qfq | 120,137,270 | 536,427,830 | 0.22% |
| 2024-06-25 | 4.41 | 4.56 | 4.36 | 4.50 | 4.21 | qfq | 160,523,609 | 716,438,475 | 2.04% |
| 2024-06-24 | 4.34 | 4.48 | 4.33 | 4.41 | 4.12 | qfq | 145,882,700 | 645,269,959 | 1.38% |
| 2024-06-21 | 4.38 | 4.43 | 4.32 | 4.35 | 4.07 | qfq | 98,012,418 | 428,256,097 | -0.68% |
| 2024-06-20 | 4.34 | 4.40 | 4.31 | 4.38 | 4.10 | qfq | 119,969,267 | 524,281,467 | 1.15% |
| 2024-06-19 | 4.36 | 4.40 | 4.31 | 4.33 | 4.05 | qfq | 78,914,525 | 343,401,241 | -0.46% |
| 2024-06-18 | 4.32 | 4.37 | 4.26 | 4.35 | 4.07 | qfq | 110,536,165 | 476,844,082 | 0.23% |
| 2024-06-17 | 4.33 | 4.39 | 4.29 | 4.34 | 4.06 | qfq | 117,804,432 | 510,086,548 | -0.69% |
| 2024-06-14 | 4.52 | 4.52 | 4.31 | 4.37 | 4.09 | qfq | 181,755,448 | 801,553,787 | -3.32% |
| 2024-06-13 | 4.43 | 4.58 | 4.39 | 4.52 | 4.23 | qfq | 142,368,627 | 641,589,048 | 2.49% |
| 2024-06-12 | 4.32 | 4.44 | 4.28 | 4.41 | 4.12 | qfq | 131,767,176 | 577,930,803 | 1.61% |
| 2024-06-11 | 4.41 | 4.45 | 4.26 | 4.34 | 4.06 | qfq | 172,813,552 | 749,304,124 | -1.59% |
| 2024-06-07 | 4.33 | 4.43 | 4.30 | 4.41 | 4.12 | qfq | 141,737,120 | 618,609,402 | 1.61% |
| 2024-06-06 | 4.26 | 4.41 | 4.24 | 4.34 | 4.06 | qfq | 194,931,340 | 848,769,690 | 1.88% |
| 2024-06-05 | 4.25 | 4.31 | 4.24 | 4.26 | 3.98 | qfq | 116,458,334 | 497,789,865 | 0.24% |
| 2024-06-04 | 4.27 | 4.29 | 4.20 | 4.25 | 3.98 | qfq | 115,374,309 | 489,324,584 | -0.23% |
| 2024-06-03 | 4.18 | 4.30 | 4.18 | 4.26 | 3.98 | qfq | 133,457,282 | 566,746,542 | 1.67% |
| 2024-05-31 | 4.22 | 4.25 | 4.16 | 4.19 | 3.92 | qfq | 101,357,336 | 425,517,631 | -0.71% |
| 2024-05-30 | 4.25 | 4.30 | 4.19 | 4.22 | 3.95 | qfq | 91,391,436 | 387,667,414 | -0.71% |
| 2024-05-29 | 4.23 | 4.27 | 4.17 | 4.25 | 3.98 | qfq | 109,997,009 | 465,285,925 | 0.47% |
| 2024-05-28 | 4.16 | 4.26 | 4.15 | 4.23 | 3.96 | qfq | 134,299,508 | 566,097,913 | 1.44% |
| 2024-05-27 | 4.10 | 4.20 | 4.10 | 4.17 | 3.90 | qfq | 125,081,094 | 520,785,627 | 1.96% |
| 2024-05-24 | 3.98 | 4.12 | 3.96 | 4.09 | 3.83 | qfq | 198,803,610 | 809,340,921 | 2.51% |
| 2024-05-23 | 4.01 | 4.05 | 3.96 | 3.99 | 3.73 | qfq | 93,578,000 | 374,063,880 | -0.50% |
| 2024-05-22 | 4.01 | 4.07 | 4.00 | 4.01 | 3.75 | qfq | 99,928,600 | 403,093,346 | 0.00% |
| 2024-05-21 | 4.01 | 4.03 | 3.99 | 4.01 | 3.75 | qfq | 73,206,724 | 293,271,622 | -0.25% |
| 2024-05-20 | 3.98 | 4.04 | 3.93 | 4.02 | 3.76 | qfq | 132,443,624 | 527,345,916 | 0.75% |
| 2024-05-17 | 3.96 | 4.02 | 3.95 | 3.99 | 3.73 | qfq | 93,088,575 | 371,348,600 | 0.50% |
| 2024-05-16 | 4.03 | 4.04 | 3.97 | 3.97 | 3.71 | qfq | 111,791,885 | 446,952,418 | -1.49% |
| 2024-05-15 | 4.08 | 4.11 | 4.02 | 4.03 | 3.77 | qfq | 74,217,556 | 301,096,549 | -1.47% |
| 2024-05-14 | 4.12 | 4.13 | 4.04 | 4.09 | 3.83 | qfq | 123,145,432 | 501,704,466 | -0.97% |
| 2024-05-13 | 4.08 | 4.16 | 4.06 | 4.13 | 3.86 | qfq | 136,453,600 | 561,642,780 | 1.23% |
| 2024-05-10 | 4.07 | 4.10 | 4.05 | 4.08 | 3.82 | qfq | 103,922,500 | 423,484,613 | 0.49% |
| 2024-05-09 | 4.08 | 4.09 | 4.03 | 4.06 | 3.80 | qfq | 110,402,144 | 448,500,505 | -0.49% |
| 2024-05-08 | 4.05 | 4.11 | 4.05 | 4.08 | 3.82 | qfq | 78,173,417 | 319,041,395 | 0.25% |
| 2024-05-07 | 4.09 | 4.12 | 4.04 | 4.07 | 3.81 | qfq | 106,979,659 | 436,115,108 | -0.49% |
| 2024-05-06 | 4.13 | 4.14 | 4.01 | 4.09 | 3.83 | qfq | 140,513,281 | 570,589,312 | -0.49% |
| 2024-04-30 | 4.04 | 4.14 | 4.03 | 4.11 | 3.84 | qfq | 125,826,923 | 516,554,536 | 1.73% |
| 2024-04-29 | 4.04 | 4.08 | 3.98 | 4.04 | 3.78 | qfq | 153,887,004 | 619,870,815 | -0.49% |
| 2024-04-26 | 4.18 | 4.21 | 4.02 | 4.06 | 3.80 | qfq | 237,357,104 | 969,576,368 | -2.87% |
| 2024-04-25 | 4.23 | 4.25 | 4.15 | 4.18 | 3.91 | qfq | 103,552,772 | 433,718,143 | -1.18% |
| 2024-04-24 | 4.16 | 4.26 | 4.14 | 4.23 | 3.96 | qfq | 125,483,123 | 528,167,258 | 2.17% |
| 2024-04-23 | 4.22 | 4.23 | 4.12 | 4.14 | 3.87 | qfq | 102,551,679 | 426,633,955 | -2.13% |
| 2024-04-22 | 4.27 | 4.32 | 4.18 | 4.23 | 3.96 | qfq | 155,205,109 | 658,367,590 | -0.24% |
| 2024-04-19 | 4.18 | 4.30 | 4.17 | 4.24 | 3.97 | qfq | 116,406,525 | 494,356,908 | 0.71% |
| 2024-04-18 | 4.26 | 4.32 | 4.17 | 4.21 | 3.94 | qfq | 149,375,812 | 633,074,814 | -1.64% |
| 2024-04-17 | 4.18 | 4.30 | 4.12 | 4.28 | 4.00 | qfq | 134,570,819 | 566,670,897 | 1.90% |
| 2024-04-16 | 4.26 | 4.32 | 4.13 | 4.20 | 3.93 | qfq | 155,077,797 | 655,470,722 | -1.18% |
| 2024-04-15 | 4.09 | 4.27 | 4.07 | 4.25 | 3.98 | qfq | 160,298,974 | 672,109,368 | 3.91% |
| 2024-04-12 | 4.12 | 4.15 | 4.08 | 4.09 | 3.83 | qfq | 87,772,908 | 360,469,053 | -0.73% |
| 2024-04-11 | 4.10 | 4.16 | 4.08 | 4.12 | 3.85 | qfq | 107,030,308 | 442,141,622 | 0.24% |
| 2024-04-10 | 4.04 | 4.14 | 4.03 | 4.11 | 3.84 | qfq | 116,731,200 | 478,551,910 | 1.73% |
| 2024-04-09 | 4.12 | 4.13 | 4.04 | 4.04 | 3.78 | qfq | 131,579,167 | 535,846,787 | -1.70% |
| 2024-04-08 | 3.98 | 4.15 | 3.96 | 4.11 | 3.84 | qfq | 170,306,108 | 695,332,446 | 3.01% |
| 2024-04-03 | 3.99 | 4.02 | 3.91 | 3.99 | 3.73 | qfq | 113,938,471 | 450,994,438 | -0.50% |
| 2024-04-02 | 3.96 | 4.04 | 3.95 | 4.01 | 3.75 | qfq | 102,603,021 | 411,591,357 | 0.75% |
| 2024-04-01 | 4.04 | 4.10 | 3.96 | 3.98 | 3.72 | qfq | 140,737,765 | 566,146,255 | -1.49% |
| 2024-03-29 | 3.97 | 4.05 | 3.96 | 4.04 | 3.78 | qfq | 123,710,057 | 497,831,430 | 1.51% |
| 2024-03-28 | 3.88 | 3.99 | 3.87 | 3.98 | 3.72 | qfq | 137,252,186 | 540,206,526 | 1.27% |
| 2024-03-27 | 3.95 | 3.97 | 3.86 | 3.93 | 3.68 | qfq | 154,387,671 | 604,173,192 | -1.01% |
| 2024-03-26 | 3.84 | 3.98 | 3.82 | 3.97 | 3.71 | qfq | 170,046,439 | 661,438,400 | 3.39% |
| 2024-03-25 | 3.84 | 3.89 | 3.82 | 3.84 | 3.59 | qfq | 108,799,158 | 420,162,751 | -0.26% |
| 2024-03-22 | 3.85 | 3.91 | 3.82 | 3.85 | 3.60 | qfq | 112,695,913 | 434,460,708 | -0.77% |
| 2024-03-21 | 3.88 | 3.89 | 3.79 | 3.88 | 3.63 | qfq | 130,309,782 | 501,093,636 | 0.52% |
| 2024-03-20 | 3.83 | 3.91 | 3.82 | 3.86 | 3.61 | qfq | 143,600,564 | 556,610,669 | 1.05% |
| 2024-03-19 | 3.87 | 3.88 | 3.82 | 3.82 | 3.57 | qfq | 92,532,427 | 355,682,304 | -1.29% |
| 2024-03-18 | 3.81 | 3.92 | 3.79 | 3.87 | 3.62 | qfq | 121,100,498 | 467,923,654 | 1.31% |
| 2024-03-15 | 3.81 | 3.86 | 3.78 | 3.82 | 3.57 | qfq | 120,045,295 | 459,176,054 | 0.26% |
| 2024-03-14 | 3.77 | 3.83 | 3.75 | 3.81 | 3.56 | qfq | 123,158,093 | 467,436,451 | 0.53% |
| 2024-03-13 | 3.77 | 3.82 | 3.70 | 3.79 | 3.54 | qfq | 184,264,827 | 692,075,554 | -0.26% |
| 2024-03-12 | 4.01 | 4.02 | 3.76 | 3.80 | 3.55 | qfq | 311,912,554 | 1,203,837,632 | -5.71% |
| 2024-03-11 | 4.16 | 4.17 | 3.98 | 4.03 | 3.77 | qfq | 164,363,511 | 662,411,391 | -2.42% |
| 2024-03-08 | 4.06 | 4.15 | 4.04 | 4.13 | 3.86 | qfq | 97,795,801 | 401,424,763 | 1.47% |
| 2024-03-07 | 4.04 | 4.12 | 4.02 | 4.07 | 3.81 | qfq | 97,307,400 | 397,550,441 | 0.49% |
| 2024-03-06 | 4.09 | 4.12 | 4.02 | 4.05 | 3.79 | qfq | 134,313,383 | 547,228,007 | -0.74% |
| 2024-03-05 | 3.96 | 4.11 | 3.94 | 4.08 | 3.82 | qfq | 205,321,238 | 830,638,736 | 2.77% |
| 2024-03-04 | 3.81 | 3.97 | 3.78 | 3.97 | 3.71 | qfq | 173,595,853 | 674,844,153 | 3.93% |
| 2024-03-01 | 3.86 | 3.92 | 3.80 | 3.82 | 3.57 | qfq | 125,666,184 | 483,693,594 | -1.04% |
| 2024-02-29 | 3.81 | 3.87 | 3.79 | 3.86 | 3.61 | qfq | 136,472,856 | 523,363,249 | 1.31% |
| 2024-02-28 | 3.80 | 3.87 | 3.76 | 3.81 | 3.56 | qfq | 157,629,324 | 601,941,305 | 0.00% |
| 2024-02-27 | 3.77 | 3.82 | 3.75 | 3.81 | 3.56 | qfq | 142,774,565 | 539,924,347 | 0.00% |
| 2024-02-26 | 3.92 | 3.93 | 3.77 | 3.81 | 3.56 | qfq | 195,667,293 | 749,378,529 | -3.30% |
| 2024-02-23 | 3.96 | 3.99 | 3.89 | 3.94 | 3.69 | qfq | 156,792,235 | 615,150,893 | -0.76% |
| 2024-02-22 | 3.93 | 3.99 | 3.92 | 3.97 | 3.71 | qfq | 112,097,438 | 442,797,803 | 0.51% |
| 2024-02-21 | 3.97 | 4.01 | 3.91 | 3.95 | 3.69 | qfq | 133,390,576 | 528,717,531 | -1.00% |
| 2024-02-20 | 3.88 | 4.06 | 3.83 | 3.99 | 3.73 | qfq | 191,864,163 | 760,595,823 | 2.84% |
| 2024-02-19 | 3.75 | 3.89 | 3.71 | 3.88 | 3.63 | qfq | 206,061,979 | 785,847,916 | 3.47% |
| 2024-02-08 | 3.73 | 3.81 | 3.62 | 3.75 | 3.51 | qfq | 213,337,612 | 788,969,578 | 0.54% |
| 2024-02-07 | 3.77 | 3.77 | 3.66 | 3.73 | 3.49 | qfq | 243,434,303 | 904,565,337 | -1.58% |
| 2024-02-06 | 3.72 | 3.91 | 3.70 | 3.79 | 3.54 | qfq | 276,408,887 | 1,044,386,008 | 1.34% |
| 2024-02-05 | 3.69 | 3.77 | 3.67 | 3.74 | 3.50 | qfq | 186,306,847 | 696,030,377 | 0.54% |
| 2024-02-02 | 3.66 | 3.77 | 3.60 | 3.72 | 3.48 | qfq | 216,910,409 | 804,265,528 | 0.81% |
| 2024-02-01 | 3.77 | 3.80 | 3.65 | 3.69 | 3.45 | qfq | 251,111,284 | 929,982,980 | -3.40% |
| 2024-01-31 | 3.63 | 3.85 | 3.63 | 3.82 | 3.57 | qfq | 285,801,663 | 1,076,337,026 | 4.37% |
| 2024-01-30 | 3.59 | 3.73 | 3.56 | 3.66 | 3.42 | qfq | 192,095,908 | 705,391,982 | 1.10% |
| 2024-01-29 | 3.57 | 3.71 | 3.56 | 3.62 | 3.39 | qfq | 220,558,306 | 805,424,273 | 1.40% |
| 2024-01-26 | 3.57 | 3.59 | 3.50 | 3.57 | 3.34 | qfq | 144,891,915 | 513,757,935 | 0.00% |
| 2024-01-25 | 3.43 | 3.58 | 3.41 | 3.57 | 3.34 | qfq | 215,828,713 | 758,219,821 | 4.69% |
| 2024-01-24 | 3.32 | 3.44 | 3.31 | 3.41 | 3.19 | qfq | 174,871,732 | 591,790,936 | 3.02% |
| 2024-01-23 | 3.26 | 3.33 | 3.20 | 3.31 | 3.10 | qfq | 123,908,073 | 404,695,055 | 1.53% |
| 2024-01-22 | 3.36 | 3.37 | 3.24 | 3.26 | 3.05 | qfq | 145,490,379 | 481,442,421 | -2.69% |
| 2024-01-19 | 3.38 | 3.39 | 3.34 | 3.35 | 3.13 | qfq | 128,271,631 | 431,621,477 | -0.59% |
| 2024-01-18 | 3.37 | 3.38 | 3.26 | 3.37 | 3.15 | qfq | 176,195,352 | 584,724,129 | -0.30% |
| 2024-01-17 | 3.44 | 3.45 | 3.37 | 3.38 | 3.16 | qfq | 111,014,525 | 379,091,863 | -1.74% |
| 2024-01-16 | 3.40 | 3.45 | 3.38 | 3.44 | 3.22 | qfq | 132,866,589 | 454,328,184 | 0.88% |
| 2024-01-15 | 3.43 | 3.44 | 3.38 | 3.41 | 3.19 | qfq | 120,693,574 | 412,379,916 | -0.58% |
| 2024-01-12 | 3.34 | 3.44 | 3.33 | 3.43 | 3.21 | qfq | 144,120,444 | 490,068,073 | 2.39% |
| 2024-01-11 | 3.35 | 3.38 | 3.33 | 3.35 | 3.13 | qfq | 119,204,043 | 400,189,702 | -0.30% |
| 2024-01-10 | 3.37 | 3.40 | 3.33 | 3.36 | 3.14 | qfq | 107,774,743 | 362,335,607 | 0.00% |
| 2024-01-09 | 3.31 | 3.38 | 3.25 | 3.36 | 3.14 | qfq | 172,579,690 | 575,984,791 | 1.20% |
| 2024-01-08 | 3.28 | 3.33 | 3.25 | 3.32 | 3.11 | qfq | 186,359,988 | 614,853,178 | 1.22% |
| 2024-01-05 | 3.29 | 3.32 | 3.26 | 3.28 | 3.07 | qfq | 108,759,576 | 357,515,662 | -0.30% |
| 2024-01-04 | 3.26 | 3.30 | 3.24 | 3.29 | 3.08 | qfq | 143,405,856 | 468,918,457 | 0.61% |
| 2024-01-03 | 3.20 | 3.28 | 3.19 | 3.27 | 3.06 | qfq | 146,875,159 | 475,990,030 | 2.19% |
| 2024-01-02 | 3.11 | 3.22 | 3.10 | 3.20 | 2.99 | qfq | 175,735,580 | 558,905,482 | 2.89% |
| 2023-12-29 | 3.07 | 3.11 | 3.06 | 3.11 | 2.91 | qfq | 86,296,621 | 266,945,594 | 1.30% |
| 2023-12-28 | 3.14 | 3.16 | 3.06 | 3.07 | 2.87 | qfq | 140,256,321 | 433,912,117 | -2.23% |
| 2023-12-27 | 3.12 | 3.15 | 3.10 | 3.14 | 2.94 | qfq | 63,560,693 | 198,794,454 | 0.64% |
| 2023-12-26 | 3.13 | 3.16 | 3.12 | 3.12 | 2.92 | qfq | 45,136,304 | 141,462,528 | -0.64% |
| 2023-12-25 | 3.11 | 3.16 | 3.09 | 3.14 | 2.94 | qfq | 83,522,491 | 260,754,284 | 0.64% |
| 2023-12-22 | 3.11 | 3.14 | 3.09 | 3.12 | 2.92 | qfq | 84,356,359 | 263,292,321 | 0.65% |
| 2023-12-21 | 3.12 | 3.12 | 3.08 | 3.10 | 2.90 | qfq | 96,905,017 | 300,131,659 | -0.64% |
| 2023-12-20 | 3.11 | 3.15 | 3.10 | 3.12 | 2.92 | qfq | 103,050,703 | 322,477,638 | 0.65% |
| 2023-12-19 | 3.11 | 3.11 | 3.07 | 3.10 | 2.90 | qfq | 71,508,574 | 221,189,842 | 0.00% |
| 2023-12-18 | 3.09 | 3.13 | 3.06 | 3.10 | 2.90 | qfq | 103,458,757 | 321,407,038 | 0.98% |
| 2023-12-15 | 3.11 | 3.14 | 3.06 | 3.07 | 2.87 | qfq | 74,021,209 | 229,089,272 | -0.97% |
| 2023-12-14 | 3.11 | 3.12 | 3.09 | 3.10 | 2.90 | qfq | 64,952,676 | 201,652,646 | 0.00% |
| 2023-12-13 | 3.09 | 3.12 | 3.08 | 3.10 | 2.90 | qfq | 69,305,898 | 214,667,921 | 0.32% |
| 2023-12-12 | 3.06 | 3.11 | 3.05 | 3.09 | 2.89 | qfq | 81,580,877 | 251,889,713 | 0.65% |
| 2023-12-11 | 3.03 | 3.07 | 2.98 | 3.07 | 2.87 | qfq | 137,004,957 | 415,392,475 | 1.32% |
| 2023-12-08 | 3.02 | 3.06 | 3.01 | 3.03 | 2.83 | qfq | 88,627,694 | 268,905,072 | 0.66% |
| 2023-12-07 | 3.01 | 3.03 | 2.98 | 3.01 | 2.82 | qfq | 66,292,177 | 199,351,918 | 0.00% |
| 2023-12-06 | 3.03 | 3.03 | 2.98 | 3.01 | 2.82 | qfq | 95,386,093 | 286,107,612 | -0.66% |
| 2023-12-05 | 3.04 | 3.06 | 3.02 | 3.03 | 2.83 | qfq | 110,543,800 | 336,995,460 | -0.33% |
| 2023-12-04 | 3.02 | 3.06 | 3.01 | 3.04 | 2.84 | qfq | 89,570,109 | 272,410,872 | 0.66% |
| 2023-12-01 | 3.02 | 3.04 | 3.00 | 3.02 | 2.82 | qfq | 89,977,328 | 271,750,912 | -0.33% |
| 2023-11-30 | 2.96 | 3.04 | 2.96 | 3.03 | 2.83 | qfq | 202,995,410 | 611,650,655 | 1.68% |
| 2023-11-29 | 2.94 | 3.00 | 2.94 | 2.98 | 2.79 | qfq | 124,460,823 | 369,054,031 | 1.36% |
| 2023-11-28 | 2.94 | 2.95 | 2.91 | 2.94 | 2.75 | qfq | 82,896,275 | 242,715,925 | 0.00% |
| 2023-11-27 | 2.95 | 2.95 | 2.93 | 2.94 | 2.75 | qfq | 58,859,400 | 173,048,281 | 0.00% |
| 2023-11-24 | 2.94 | 2.96 | 2.93 | 2.94 | 2.75 | qfq | 55,697,861 | 164,249,125 | 0.00% |
| 2023-11-23 | 2.93 | 2.95 | 2.92 | 2.94 | 2.75 | qfq | 51,634,300 | 151,506,326 | 0.68% |
| 2023-11-22 | 2.95 | 2.96 | 2.92 | 2.92 | 2.73 | qfq | 50,302,804 | 147,840,558 | -1.02% |
| 2023-11-21 | 2.96 | 2.97 | 2.95 | 2.95 | 2.76 | qfq | 67,348,710 | 199,271,718 | -0.34% |
| 2023-11-20 | 2.96 | 2.98 | 2.95 | 2.96 | 2.77 | qfq | 69,407,571 | 205,563,532 | 0.34% |
| 2023-11-17 | 2.98 | 2.98 | 2.94 | 2.95 | 2.76 | qfq | 62,743,000 | 185,583,570 | -1.01% |
| 2023-11-16 | 2.98 | 2.99 | 2.96 | 2.98 | 2.79 | qfq | 61,004,792 | 181,637,004 | 0.00% |
| 2023-11-15 | 2.99 | 3.01 | 2.95 | 2.98 | 2.79 | qfq | 75,935,704 | 225,910,647 | -0.33% |
| 2023-11-14 | 2.95 | 3.00 | 2.94 | 2.99 | 2.80 | qfq | 106,882,500 | 318,057,304 | 1.36% |
| 2023-11-13 | 2.94 | 2.97 | 2.93 | 2.95 | 2.76 | qfq | 63,642,699 | 187,585,259 | 0.68% |
| 2023-11-10 | 2.95 | 2.96 | 2.91 | 2.93 | 2.74 | qfq | 73,066,375 | 214,180,792 | -1.01% |
| 2023-11-09 | 2.93 | 2.96 | 2.93 | 2.96 | 2.77 | qfq | 70,672,553 | 208,307,519 | 1.02% |
| 2023-11-08 | 2.96 | 2.97 | 2.93 | 2.93 | 2.74 | qfq | 77,692,692 | 228,919,858 | -1.01% |
| 2023-11-07 | 2.97 | 2.98 | 2.95 | 2.96 | 2.77 | qfq | 64,003,700 | 189,582,861 | -0.34% |
| 2023-11-06 | 3.00 | 3.01 | 2.96 | 2.97 | 2.78 | qfq | 108,662,325 | 323,363,495 | -0.67% |
| 2023-11-03 | 3.03 | 3.06 | 2.99 | 2.99 | 2.80 | qfq | 109,935,959 | 331,217,120 | -1.32% |
| 2023-11-02 | 2.99 | 3.06 | 2.98 | 3.03 | 2.83 | qfq | 119,244,057 | 360,473,731 | 1.34% |
| 2023-11-01 | 2.97 | 3.01 | 2.96 | 2.99 | 2.80 | qfq | 88,803,800 | 265,395,068 | 0.67% |
| 2023-10-31 | 2.97 | 2.98 | 2.96 | 2.97 | 2.78 | qfq | 59,512,449 | 176,755,626 | 0.00% |
| 2023-10-30 | 3.01 | 3.02 | 2.97 | 2.97 | 2.78 | qfq | 119,687,508 | 357,105,671 | -1.66% |
| 2023-10-27 | 3.01 | 3.05 | 3.00 | 3.02 | 2.82 | qfq | 84,445,400 | 255,466,313 | 0.00% |
| 2023-10-26 | 3.00 | 3.03 | 2.95 | 3.02 | 2.82 | qfq | 99,815,108 | 297,998,679 | 0.00% |
| 2023-10-25 | 3.02 | 3.06 | 3.01 | 3.02 | 2.82 | qfq | 69,398,976 | 210,337,538 | 0.33% |
| 2023-10-24 | 2.99 | 3.03 | 2.97 | 3.01 | 2.82 | qfq | 97,464,807 | 292,885,815 | 0.33% |
| 2023-10-23 | 3.05 | 3.07 | 2.97 | 3.00 | 2.81 | qfq | 75,551,449 | 227,947,919 | -1.96% |
| 2023-10-20 | 3.07 | 3.09 | 3.03 | 3.06 | 2.86 | qfq | 78,264,810 | 239,472,864 | -0.33% |
| 2023-10-19 | 3.13 | 3.13 | 3.06 | 3.07 | 2.87 | qfq | 108,423,400 | 334,019,886 | -1.60% |
| 2023-10-18 | 3.14 | 3.17 | 3.12 | 3.12 | 2.92 | qfq | 83,465,018 | 262,411,429 | -0.64% |
| 2023-10-17 | 3.14 | 3.17 | 3.12 | 3.14 | 2.94 | qfq | 70,490,408 | 221,533,510 | 0.00% |
| 2023-10-16 | 3.10 | 3.14 | 3.09 | 3.14 | 2.94 | qfq | 76,614,276 | 238,727,551 | 1.62% |
| 2023-10-13 | 3.12 | 3.13 | 3.08 | 3.09 | 2.89 | qfq | 60,745,500 | 188,115,384 | -1.59% |
| 2023-10-12 | 3.11 | 3.14 | 3.10 | 3.14 | 2.94 | qfq | 55,860,871 | 174,590,715 | 1.62% |
| 2023-10-11 | 3.13 | 3.14 | 3.08 | 3.09 | 2.89 | qfq | 85,028,550 | 264,091,586 | -1.59% |
| 2023-10-10 | 3.18 | 3.18 | 3.13 | 3.14 | 2.94 | qfq | 73,617,498 | 231,574,692 | -1.26% |
| 2023-10-09 | 3.14 | 3.18 | 3.11 | 3.18 | 2.97 | qfq | 90,278,198 | 284,404,986 | 1.27% |
| 2023-09-28 | 3.15 | 3.17 | 3.13 | 3.14 | 2.94 | qfq | 51,498,598 | 161,979,400 | 0.00% |
| 2023-09-27 | 3.18 | 3.20 | 3.13 | 3.14 | 2.94 | qfq | 97,317,800 | 306,855,152 | -1.57% |
| 2023-09-26 | 3.20 | 3.22 | 3.18 | 3.19 | 2.98 | qfq | 52,570,448 | 168,106,337 | 0.00% |
| 2023-09-25 | 3.17 | 3.21 | 3.16 | 3.19 | 2.98 | qfq | 89,149,788 | 284,607,220 | 0.63% |
| 2023-09-22 | 3.20 | 3.21 | 3.16 | 3.17 | 2.96 | qfq | 86,626,989 | 274,988,033 | -0.63% |
| 2023-09-21 | 3.22 | 3.23 | 3.18 | 3.19 | 2.98 | qfq | 63,144,300 | 202,416,425 | -0.93% |
| 2023-09-20 | 3.24 | 3.24 | 3.18 | 3.22 | 3.01 | qfq | 73,184,250 | 234,776,696 | -0.31% |
| 2023-09-19 | 3.20 | 3.25 | 3.18 | 3.23 | 3.02 | qfq | 97,518,576 | 314,579,088 | 0.94% |
| 2023-09-18 | 3.21 | 3.22 | 3.16 | 3.20 | 2.99 | qfq | 95,414,672 | 303,935,856 | -0.31% |
| 2023-09-15 | 3.27 | 3.27 | 3.19 | 3.21 | 3.00 | qfq | 101,288,031 | 326,968,830 | -1.53% |
| 2023-09-14 | 3.24 | 3.27 | 3.23 | 3.26 | 3.05 | qfq | 98,816,883 | 321,805,707 | 0.93% |
| 2023-09-13 | 3.22 | 3.24 | 3.20 | 3.23 | 3.02 | qfq | 72,163,814 | 232,492,387 | 0.31% |
| 2023-09-12 | 3.25 | 3.28 | 3.21 | 3.22 | 3.01 | qfq | 118,111,580 | 382,898,513 | -0.62% |
| 2023-09-11 | 3.22 | 3.27 | 3.21 | 3.24 | 3.03 | qfq | 117,703,811 | 381,553,879 | 0.93% |
| 2023-09-08 | 3.20 | 3.22 | 3.16 | 3.21 | 3.00 | qfq | 88,966,711 | 284,278,525 | 0.63% |
| 2023-09-07 | 3.18 | 3.22 | 3.15 | 3.19 | 2.98 | qfq | 156,922,528 | 500,546,099 | 0.31% |
| 2023-09-06 | 3.19 | 3.20 | 3.17 | 3.18 | 2.97 | qfq | 63,760,439 | 203,074,125 | -0.63% |
| 2023-09-05 | 3.18 | 3.21 | 3.16 | 3.20 | 2.99 | qfq | 81,914,474 | 261,521,377 | 0.63% |
| 2023-09-04 | 3.18 | 3.19 | 3.15 | 3.18 | 2.97 | qfq | 114,578,581 | 363,749,857 | 0.32% |
| 2023-09-01 | 3.14 | 3.17 | 3.13 | 3.17 | 2.96 | qfq | 79,743,109 | 251,576,466 | 0.96% |
| 2023-08-31 | 3.08 | 3.15 | 3.06 | 3.14 | 2.94 | qfq | 120,007,487 | 374,872,310 | 1.95% |
| 2023-08-30 | 3.12 | 3.16 | 3.07 | 3.08 | 2.88 | qfq | 102,516,900 | 318,079,138 | -1.28% |
| 2023-08-29 | 3.15 | 3.17 | 3.11 | 3.12 | 2.92 | qfq | 168,196,245 | 528,802,662 | -1.27% |
| 2023-08-28 | 3.26 | 3.30 | 3.15 | 3.16 | 2.96 | qfq | 144,261,625 | 461,099,943 | 0.32% |
| 2023-08-25 | 3.07 | 3.19 | 3.07 | 3.15 | 2.95 | qfq | 140,585,914 | 442,923,177 | 2.27% |
| 2023-08-24 | 3.17 | 3.17 | 3.06 | 3.08 | 2.88 | qfq | 142,112,226 | 440,148,583 | -2.84% |
| 2023-08-23 | 3.17 | 3.20 | 3.15 | 3.17 | 2.96 | qfq | 85,531,885 | 271,756,868 | 0.00% |
| 2023-08-22 | 3.15 | 3.18 | 3.12 | 3.17 | 2.96 | qfq | 96,683,227 | 304,453,654 | 0.96% |
| 2023-08-21 | 3.17 | 3.19 | 3.12 | 3.14 | 2.94 | qfq | 83,048,384 | 261,893,641 | -0.95% |
| 2023-08-18 | 3.17 | 3.20 | 3.15 | 3.17 | 2.96 | qfq | 93,774,944 | 297,459,879 | 0.00% |
| 2023-08-17 | 3.16 | 3.18 | 3.10 | 3.17 | 2.96 | qfq | 136,910,644 | 429,891,677 | 0.32% |
| 2023-08-16 | 3.15 | 3.17 | 3.12 | 3.16 | 2.96 | qfq | 118,101,150 | 372,483,862 | 0.32% |
| 2023-08-15 | 3.07 | 3.17 | 3.06 | 3.15 | 2.95 | qfq | 190,569,801 | 598,183,404 | 2.61% |
| 2023-08-14 | 3.03 | 3.08 | 3.01 | 3.07 | 2.87 | qfq | 85,428,242 | 260,123,685 | 0.99% |
| 2023-08-11 | 3.08 | 3.09 | 3.03 | 3.04 | 2.84 | qfq | 66,551,503 | 203,407,398 | -0.98% |
| 2023-08-10 | 3.07 | 3.09 | 3.04 | 3.07 | 2.87 | qfq | 64,098,167 | 196,622,676 | 0.33% |
| 2023-08-09 | 3.10 | 3.11 | 3.05 | 3.06 | 2.86 | qfq | 85,823,209 | 263,184,691 | -1.61% |
| 2023-08-08 | 3.12 | 3.14 | 3.10 | 3.11 | 2.91 | qfq | 68,677,697 | 213,856,138 | -0.32% |
| 2023-08-07 | 3.11 | 3.13 | 3.09 | 3.12 | 2.92 | qfq | 74,716,815 | 232,630,647 | 0.00% |
| 2023-08-04 | 3.13 | 3.16 | 3.11 | 3.12 | 2.92 | qfq | 81,600,695 | 255,029,734 | -0.32% |
| 2023-08-03 | 3.09 | 3.14 | 3.07 | 3.13 | 2.93 | qfq | 99,857,064 | 309,973,452 | 1.29% |
| 2023-08-02 | 3.13 | 3.13 | 3.08 | 3.09 | 2.89 | qfq | 101,228,200 | 313,652,640 | -1.59% |
| 2023-08-01 | 3.15 | 3.17 | 3.11 | 3.14 | 2.94 | qfq | 150,499,183 | 472,408,688 | 0.96% |
| 2023-07-31 | 3.06 | 3.13 | 3.05 | 3.11 | 2.91 | qfq | 151,909,316 | 469,060,521 | 1.63% |
| 2023-07-28 | 3.02 | 3.06 | 3.01 | 3.06 | 2.86 | qfq | 89,496,716 | 272,299,353 | 0.99% |
| 2023-07-27 | 3.02 | 3.06 | 3.02 | 3.03 | 2.83 | qfq | 74,137,972 | 225,314,691 | 0.33% |
| 2023-07-26 | 3.02 | 3.04 | 3.01 | 3.02 | 2.82 | qfq | 51,789,074 | 156,526,152 | 0.00% |
| 2023-07-25 | 3.03 | 3.03 | 3.01 | 3.02 | 2.82 | qfq | 51,924,702 | 156,988,195 | 0.33% |
| 2023-07-24 | 3.01 | 3.03 | 3.00 | 3.01 | 2.82 | qfq | 35,773,798 | 107,818,093 | -0.33% |
| 2023-07-21 | 3.01 | 3.03 | 3.00 | 3.02 | 2.82 | qfq | 48,321,806 | 145,752,642 | 0.33% |
| 2023-07-20 | 3.06 | 3.07 | 3.01 | 3.01 | 2.82 | qfq | 62,506,000 | 189,647,553 | -1.63% |
| 2023-07-19 | 3.03 | 3.07 | 3.03 | 3.06 | 2.86 | qfq | 67,485,262 | 205,720,925 | 0.99% |
| 2023-07-18 | 3.05 | 3.05 | 3.02 | 3.03 | 2.83 | qfq | 60,155,962 | 182,472,104 | -0.66% |