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
民生银行600016.SH
最近收盘价3.462026-07-17
最近交易日2026-07-17
成交量（股）332,145,947
成交额（元）1,149,065,943
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.053 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-16 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-05 | 2024-11-13 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | qfq | 332,145,947 | 1,149,065,943 | 0.29% |
| 2026-07-16 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 265,690,163 | 921,591,997 | -0.58% |
| 2026-07-15 | 3.39 | 3.49 | 3.38 | 3.47 | 3.47 | qfq | 328,314,359 | 1,133,067,483 | 2.06% |
| 2026-07-14 | 3.35 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 238,359,307 | 805,898,655 | 0.89% |
| 2026-07-13 | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | qfq | 200,946,525 | 674,666,189 | 0.90% |
| 2026-07-10 | 3.30 | 3.35 | 3.29 | 3.34 | 3.34 | qfq | 194,741,636 | 646,964,260 | 0.91% |
| 2026-07-09 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | qfq | 192,598,326 | 635,803,672 | -0.60% |
| 2026-07-08 | 3.30 | 3.33 | 3.27 | 3.33 | 3.33 | qfq | 187,758,793 | 621,392,235 | 0.60% |
| 2026-07-07 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 188,605,014 | 623,071,887 | -0.90% |
| 2026-07-06 | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 265,804,592 | 881,252,811 | 1.83% |
| 2026-07-03 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 257,520,295 | 847,228,539 | 0.31% |
| 2026-07-02 | 3.21 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 286,706,147 | 932,782,627 | 0.62% |
| 2026-07-01 | 3.22 | 3.27 | 3.20 | 3.25 | 3.20 | qfq | 215,097,708 | 697,138,616 | 0.93% |
| 2026-06-30 | 3.28 | 3.29 | 3.20 | 3.22 | 3.17 | qfq | 258,994,662 | 837,027,767 | -2.13% |
| 2026-06-29 | 3.29 | 3.30 | 3.22 | 3.29 | 3.24 | qfq | 238,133,623 | 776,731,978 | 0.00% |
| 2026-06-26 | 3.36 | 3.37 | 3.29 | 3.29 | 3.24 | qfq | 292,544,300 | 969,810,167 | -2.08% |
| 2026-06-25 | 3.40 | 3.43 | 3.35 | 3.36 | 3.31 | qfq | 271,058,091 | 918,171,370 | -1.47% |
| 2026-06-24 | 3.48 | 3.49 | 3.40 | 3.41 | 3.35 | qfq | 391,019,025 | 1,340,375,242 | -2.29% |
| 2026-06-23 | 3.49 | 3.55 | 3.48 | 3.49 | 3.43 | qfq | 324,033,941 | 1,136,495,954 | 0.00% |
| 2026-06-22 | 3.48 | 3.51 | 3.43 | 3.49 | 3.43 | qfq | 293,315,359 | 1,017,847,887 | 0.29% |
| 2026-06-18 | 3.55 | 3.56 | 3.47 | 3.48 | 3.42 | qfq | 301,141,869 | 1,054,238,116 | -2.25% |
| 2026-06-17 | 3.60 | 3.61 | 3.54 | 3.56 | 3.50 | qfq | 211,850,879 | 754,494,202 | -0.84% |
| 2026-06-16 | 3.62 | 3.64 | 3.58 | 3.59 | 3.53 | qfq | 187,445,731 | 676,265,785 | -1.10% |
| 2026-06-15 | 3.63 | 3.65 | 3.59 | 3.63 | 3.57 | qfq | 299,900,442 | 1,084,757,141 | 0.00% |
| 2026-06-12 | 3.56 | 3.63 | 3.55 | 3.63 | 3.57 | qfq | 253,345,549 | 912,227,152 | 1.68% |
| 2026-06-11 | 3.59 | 3.60 | 3.56 | 3.57 | 3.51 | qfq | 204,035,855 | 729,807,145 | -0.83% |
| 2026-06-10 | 3.55 | 3.60 | 3.53 | 3.60 | 3.54 | qfq | 242,527,977 | 867,665,141 | 1.69% |
| 2026-06-09 | 3.54 | 3.59 | 3.53 | 3.54 | 3.48 | qfq | 229,025,012 | 813,799,222 | -0.28% |
| 2026-06-08 | 3.56 | 3.59 | 3.53 | 3.55 | 3.49 | qfq | 223,160,872 | 794,473,590 | -0.56% |
| 2026-06-05 | 3.50 | 3.59 | 3.50 | 3.57 | 3.51 | qfq | 231,081,986 | 822,020,504 | 2.00% |
| 2026-06-04 | 3.53 | 3.55 | 3.48 | 3.50 | 3.44 | qfq | 192,730,356 | 676,441,182 | -1.13% |
| 2026-06-03 | 3.59 | 3.60 | 3.53 | 3.54 | 3.48 | qfq | 259,355,514 | 921,115,281 | -1.39% |
| 2026-06-02 | 3.58 | 3.64 | 3.57 | 3.59 | 3.53 | qfq | 202,676,045 | 730,732,215 | 0.00% |
| 2026-06-01 | 3.54 | 3.59 | 3.53 | 3.59 | 3.53 | qfq | 218,597,798 | 776,661,150 | 1.13% |
| 2026-05-29 | 3.48 | 3.55 | 3.46 | 3.55 | 3.49 | qfq | 262,175,637 | 920,738,767 | 2.01% |
| 2026-05-28 | 3.49 | 3.51 | 3.47 | 3.48 | 3.42 | qfq | 132,132,974 | 460,928,711 | -0.29% |
| 2026-05-27 | 3.52 | 3.55 | 3.49 | 3.49 | 3.43 | qfq | 215,493,666 | 758,341,329 | -0.85% |
| 2026-05-26 | 3.51 | 3.54 | 3.51 | 3.52 | 3.46 | qfq | 119,861,429 | 421,956,266 | 0.00% |
| 2026-05-25 | 3.52 | 3.55 | 3.51 | 3.52 | 3.46 | qfq | 120,460,848 | 425,123,810 | 0.00% |
| 2026-05-22 | 3.53 | 3.54 | 3.50 | 3.52 | 3.46 | qfq | 147,799,295 | 520,010,232 | -0.28% |
| 2026-05-21 | 3.56 | 3.58 | 3.52 | 3.53 | 3.47 | qfq | 162,529,342 | 577,936,649 | -0.84% |
| 2026-05-20 | 3.58 | 3.58 | 3.55 | 3.56 | 3.50 | qfq | 122,472,736 | 436,853,549 | -0.56% |
| 2026-05-19 | 3.56 | 3.58 | 3.55 | 3.58 | 3.52 | qfq | 152,245,801 | 542,981,818 | 0.28% |
| 2026-05-18 | 3.61 | 3.61 | 3.54 | 3.57 | 3.51 | qfq | 243,343,654 | 868,093,571 | -1.11% |
| 2026-05-15 | 3.64 | 3.65 | 3.61 | 3.61 | 3.55 | qfq | 184,342,297 | 668,416,148 | -0.82% |
| 2026-05-14 | 3.65 | 3.66 | 3.63 | 3.64 | 3.58 | qfq | 224,035,735 | 816,692,468 | -0.27% |
| 2026-05-13 | 3.68 | 3.69 | 3.65 | 3.65 | 3.59 | qfq | 170,687,654 | 625,557,054 | -0.82% |
| 2026-05-12 | 3.69 | 3.70 | 3.68 | 3.68 | 3.62 | qfq | 117,535,310 | 433,091,889 | -0.27% |
| 2026-05-11 | 3.69 | 3.70 | 3.68 | 3.69 | 3.63 | qfq | 176,100,135 | 649,153,382 | 0.00% |
| 2026-05-08 | 3.69 | 3.71 | 3.69 | 3.69 | 3.63 | qfq | 117,537,892 | 434,321,925 | 0.00% |
| 2026-05-07 | 3.69 | 3.70 | 3.69 | 3.69 | 3.63 | qfq | 123,025,375 | 454,408,252 | 0.00% |
| 2026-05-06 | 3.70 | 3.71 | 3.68 | 3.69 | 3.63 | qfq | 190,192,846 | 702,454,235 | -0.27% |
| 2026-04-30 | 3.72 | 3.73 | 3.70 | 3.70 | 3.64 | qfq | 206,632,270 | 766,285,150 | -1.07% |
| 2026-04-29 | 3.72 | 3.74 | 3.72 | 3.74 | 3.68 | qfq | 139,617,581 | 520,871,871 | 0.27% |
| 2026-04-28 | 3.74 | 3.75 | 3.72 | 3.73 | 3.67 | qfq | 111,342,227 | 414,985,007 | -0.27% |
| 2026-04-27 | 3.74 | 3.77 | 3.74 | 3.74 | 3.68 | qfq | 149,583,396 | 561,508,889 | -0.27% |
| 2026-04-24 | 3.73 | 3.75 | 3.72 | 3.75 | 3.69 | qfq | 170,512,867 | 637,650,189 | 0.27% |
| 2026-04-23 | 3.74 | 3.75 | 3.73 | 3.74 | 3.68 | qfq | 141,333,934 | 528,536,834 | 0.00% |
| 2026-04-22 | 3.73 | 3.77 | 3.72 | 3.74 | 3.68 | qfq | 254,974,245 | 953,958,265 | 0.00% |
| 2026-04-21 | 3.71 | 3.75 | 3.71 | 3.74 | 3.68 | qfq | 184,562,489 | 689,568,946 | 0.81% |
| 2026-04-20 | 3.71 | 3.72 | 3.70 | 3.71 | 3.65 | qfq | 125,456,018 | 465,899,705 | 0.00% |
| 2026-04-17 | 3.71 | 3.72 | 3.70 | 3.71 | 3.65 | qfq | 138,984,967 | 515,648,544 | -0.27% |
| 2026-04-16 | 3.73 | 3.74 | 3.71 | 3.72 | 3.66 | qfq | 132,206,889 | 491,770,602 | -0.27% |
| 2026-04-15 | 3.73 | 3.74 | 3.72 | 3.73 | 3.67 | qfq | 150,492,360 | 561,281,745 | 0.27% |
| 2026-04-14 | 3.70 | 3.73 | 3.70 | 3.72 | 3.66 | qfq | 129,684,636 | 481,560,223 | 0.54% |
| 2026-04-13 | 3.70 | 3.71 | 3.69 | 3.70 | 3.64 | qfq | 97,812,006 | 361,968,308 | -0.54% |
| 2026-04-10 | 3.71 | 3.73 | 3.70 | 3.72 | 3.66 | qfq | 124,958,801 | 464,290,366 | 0.54% |
| 2026-04-09 | 3.74 | 3.74 | 3.70 | 3.70 | 3.64 | qfq | 136,805,881 | 508,038,914 | -1.33% |
| 2026-04-08 | 3.71 | 3.75 | 3.70 | 3.75 | 3.69 | qfq | 200,909,889 | 748,571,692 | 1.63% |
| 2026-04-07 | 3.73 | 3.73 | 3.68 | 3.69 | 3.63 | qfq | 260,703,145 | 965,166,091 | -1.07% |
| 2026-04-03 | 3.76 | 3.76 | 3.72 | 3.73 | 3.67 | qfq | 194,566,533 | 726,716,642 | -0.80% |
| 2026-04-02 | 3.78 | 3.78 | 3.74 | 3.76 | 3.70 | qfq | 196,618,704 | 739,283,633 | -0.53% |
| 2026-04-01 | 3.81 | 3.82 | 3.76 | 3.78 | 3.72 | qfq | 269,083,583 | 1,018,300,027 | -0.26% |
| 2026-03-31 | 3.84 | 3.87 | 3.79 | 3.79 | 3.73 | qfq | 295,933,760 | 1,131,742,211 | -1.56% |
| 2026-03-30 | 3.81 | 3.86 | 3.80 | 3.85 | 3.79 | qfq | 158,911,481 | 609,571,824 | 0.52% |
| 2026-03-27 | 3.83 | 3.86 | 3.82 | 3.83 | 3.77 | qfq | 153,241,258 | 588,113,365 | -0.26% |
| 2026-03-26 | 3.87 | 3.89 | 3.83 | 3.84 | 3.78 | qfq | 158,081,162 | 609,744,598 | -1.03% |
| 2026-03-25 | 3.81 | 3.88 | 3.78 | 3.88 | 3.82 | qfq | 229,783,547 | 882,047,827 | 1.84% |
| 2026-03-24 | 3.74 | 3.81 | 3.74 | 3.81 | 3.75 | qfq | 270,288,102 | 1,021,681,371 | 2.42% |
| 2026-03-23 | 3.81 | 3.82 | 3.71 | 3.72 | 3.66 | qfq | 356,050,382 | 1,336,837,744 | -2.87% |
| 2026-03-20 | 3.86 | 3.89 | 3.83 | 3.83 | 3.77 | qfq | 201,834,050 | 778,946,621 | -0.78% |
| 2026-03-19 | 3.90 | 3.92 | 3.86 | 3.86 | 3.80 | qfq | 203,002,828 | 788,626,873 | -1.28% |
| 2026-03-18 | 3.92 | 3.92 | 3.88 | 3.91 | 3.85 | qfq | 282,698,099 | 1,101,887,548 | -0.26% |
| 2026-03-17 | 3.93 | 3.96 | 3.92 | 3.92 | 3.86 | qfq | 225,563,899 | 888,805,665 | -0.25% |
| 2026-03-16 | 3.96 | 3.97 | 3.91 | 3.93 | 3.87 | qfq | 241,961,018 | 951,834,389 | -0.76% |
| 2026-03-13 | 3.99 | 4.02 | 3.95 | 3.96 | 3.90 | qfq | 339,090,133 | 1,350,436,516 | -0.75% |
| 2026-03-12 | 3.97 | 4.01 | 3.96 | 3.99 | 3.92 | qfq | 341,529,079 | 1,362,434,338 | 0.50% |
| 2026-03-11 | 3.93 | 3.98 | 3.91 | 3.97 | 3.91 | qfq | 284,964,579 | 1,127,076,055 | 0.76% |
| 2026-03-10 | 3.88 | 3.95 | 3.87 | 3.94 | 3.88 | qfq | 347,527,135 | 1,363,452,279 | 1.55% |
| 2026-03-09 | 3.86 | 3.90 | 3.84 | 3.88 | 3.82 | qfq | 313,339,907 | 1,215,623,964 | 0.00% |
| 2026-03-06 | 3.87 | 3.88 | 3.84 | 3.88 | 3.82 | qfq | 223,049,551 | 860,633,342 | 0.00% |
| 2026-03-05 | 3.84 | 3.89 | 3.83 | 3.88 | 3.82 | qfq | 232,534,131 | 898,957,947 | 1.04% |
| 2026-03-04 | 3.91 | 3.92 | 3.81 | 3.84 | 3.78 | qfq | 390,409,868 | 1,501,200,949 | -2.04% |
| 2026-03-03 | 3.94 | 3.97 | 3.91 | 3.92 | 3.86 | qfq | 350,578,388 | 1,380,067,811 | -0.76% |
| 2026-03-02 | 3.87 | 3.96 | 3.85 | 3.95 | 3.89 | qfq | 409,141,315 | 1,603,318,330 | 1.80% |
| 2026-02-27 | 3.88 | 3.91 | 3.88 | 3.88 | 3.82 | qfq | 195,452,234 | 760,640,942 | 0.00% |
| 2026-02-26 | 3.90 | 3.93 | 3.86 | 3.88 | 3.82 | qfq | 245,538,502 | 955,478,069 | -0.26% |
| 2026-02-25 | 3.90 | 3.94 | 3.88 | 3.89 | 3.83 | qfq | 279,289,988 | 1,091,765,947 | -0.26% |
| 2026-02-24 | 3.95 | 3.95 | 3.89 | 3.90 | 3.84 | qfq | 229,877,433 | 899,003,945 | -0.76% |
| 2026-02-13 | 3.93 | 3.97 | 3.92 | 3.93 | 3.87 | qfq | 226,611,377 | 893,357,529 | -0.25% |
| 2026-02-12 | 4.00 | 4.01 | 3.92 | 3.94 | 3.88 | qfq | 350,204,672 | 1,383,557,735 | -1.50% |
| 2026-02-11 | 3.97 | 4.02 | 3.95 | 4.00 | 3.93 | qfq | 342,484,705 | 1,365,763,350 | 0.76% |
| 2026-02-10 | 3.93 | 3.98 | 3.92 | 3.97 | 3.91 | qfq | 391,742,355 | 1,550,937,241 | 1.02% |
| 2026-02-09 | 3.87 | 3.94 | 3.86 | 3.93 | 3.87 | qfq | 402,783,228 | 1,576,946,734 | 1.29% |
| 2026-02-06 | 3.84 | 3.89 | 3.81 | 3.88 | 3.82 | qfq | 484,244,279 | 1,869,581,886 | 1.04% |
| 2026-02-05 | 3.79 | 3.86 | 3.79 | 3.84 | 3.78 | qfq | 502,433,849 | 1,923,400,263 | 1.32% |
| 2026-02-04 | 3.73 | 3.80 | 3.73 | 3.79 | 3.73 | qfq | 371,454,407 | 1,401,073,801 | 1.61% |
| 2026-02-03 | 3.76 | 3.77 | 3.72 | 3.73 | 3.67 | qfq | 280,925,392 | 1,048,317,549 | -0.53% |
| 2026-02-02 | 3.75 | 3.81 | 3.75 | 3.75 | 3.69 | qfq | 361,765,160 | 1,368,095,091 | 0.00% |
| 2026-01-30 | 3.80 | 3.82 | 3.75 | 3.75 | 3.69 | qfq | 345,647,879 | 1,308,649,708 | -1.57% |
| 2026-01-29 | 3.74 | 3.81 | 3.70 | 3.81 | 3.75 | qfq | 570,445,100 | 2,145,550,973 | 2.14% |
| 2026-01-28 | 3.73 | 3.77 | 3.73 | 3.73 | 3.67 | qfq | 368,385,933 | 1,379,580,924 | -0.27% |
| 2026-01-27 | 3.76 | 3.77 | 3.73 | 3.74 | 3.68 | qfq | 285,133,861 | 1,070,279,282 | -0.53% |
| 2026-01-26 | 3.76 | 3.79 | 3.75 | 3.76 | 3.70 | qfq | 324,312,881 | 1,221,058,806 | 0.00% |
| 2026-01-23 | 3.78 | 3.79 | 3.75 | 3.76 | 3.70 | qfq | 244,765,920 | 922,204,141 | -0.27% |
| 2026-01-22 | 3.76 | 3.80 | 3.76 | 3.77 | 3.71 | qfq | 234,587,159 | 886,870,170 | 0.27% |
| 2026-01-21 | 3.79 | 3.81 | 3.76 | 3.76 | 3.70 | qfq | 276,701,975 | 1,044,805,625 | -1.05% |
| 2026-01-20 | 3.75 | 3.80 | 3.74 | 3.80 | 3.74 | qfq | 307,329,741 | 1,159,652,185 | 1.33% |
| 2026-01-19 | 3.75 | 3.76 | 3.74 | 3.75 | 3.69 | qfq | 191,564,098 | 718,209,135 | -0.27% |
| 2026-01-16 | 3.80 | 3.81 | 3.75 | 3.76 | 3.70 | qfq | 340,709,228 | 1,284,590,206 | -0.79% |
| 2026-01-15 | 3.81 | 3.83 | 3.78 | 3.79 | 3.73 | qfq | 293,927,761 | 1,117,440,910 | -0.52% |
| 2026-01-14 | 3.86 | 3.87 | 3.81 | 3.81 | 3.75 | qfq | 427,554,304 | 1,640,135,530 | -1.55% |
| 2026-01-13 | 3.84 | 3.89 | 3.83 | 3.87 | 3.81 | qfq | 388,861,720 | 1,504,071,979 | 0.78% |
| 2026-01-12 | 3.82 | 3.85 | 3.81 | 3.84 | 3.78 | qfq | 296,852,454 | 1,135,829,809 | 0.52% |
| 2026-01-09 | 3.82 | 3.83 | 3.81 | 3.82 | 3.76 | qfq | 210,137,144 | 803,001,626 | -0.26% |
| 2026-01-08 | 3.84 | 3.85 | 3.81 | 3.83 | 3.77 | qfq | 242,427,888 | 927,268,771 | -0.52% |
| 2026-01-07 | 3.86 | 3.88 | 3.84 | 3.85 | 3.79 | qfq | 241,096,798 | 928,924,269 | -0.52% |
| 2026-01-06 | 3.85 | 3.88 | 3.84 | 3.87 | 3.81 | qfq | 314,677,021 | 1,214,673,730 | 0.52% |
| 2026-01-05 | 3.83 | 3.86 | 3.82 | 3.85 | 3.79 | qfq | 221,269,562 | 850,244,880 | 0.52% |
| 2025-12-31 | 3.83 | 3.85 | 3.81 | 3.83 | 3.77 | qfq | 232,459,873 | 890,101,516 | 0.00% |
| 2025-12-30 | 3.86 | 3.87 | 3.82 | 3.83 | 3.77 | qfq | 223,200,053 | 855,606,102 | -0.78% |
| 2025-12-29 | 3.86 | 3.88 | 3.84 | 3.86 | 3.80 | qfq | 246,165,306 | 949,424,203 | 0.00% |
| 2025-12-26 | 3.86 | 3.88 | 3.85 | 3.86 | 3.80 | qfq | 146,563,099 | 566,065,976 | 0.00% |
| 2025-12-25 | 3.82 | 3.87 | 3.81 | 3.86 | 3.80 | qfq | 226,741,657 | 873,488,417 | 1.05% |
| 2025-12-24 | 3.83 | 3.83 | 3.78 | 3.82 | 3.76 | qfq | 289,777,532 | 1,103,592,845 | -0.26% |
| 2025-12-23 | 3.89 | 3.89 | 3.82 | 3.83 | 3.77 | qfq | 440,663,652 | 1,697,976,212 | -1.29% |
| 2025-12-22 | 3.90 | 3.91 | 3.87 | 3.88 | 3.82 | qfq | 356,791,757 | 1,386,479,385 | -0.77% |
| 2025-12-19 | 3.92 | 3.93 | 3.90 | 3.91 | 3.85 | qfq | 289,362,950 | 1,132,254,227 | -0.51% |
| 2025-12-18 | 3.90 | 3.94 | 3.89 | 3.93 | 3.87 | qfq | 280,196,144 | 1,098,601,754 | 0.51% |
| 2025-12-17 | 3.88 | 3.92 | 3.87 | 3.91 | 3.85 | qfq | 236,187,658 | 919,598,474 | 0.51% |
| 2025-12-16 | 3.91 | 3.92 | 3.87 | 3.89 | 3.83 | qfq | 337,252,417 | 1,311,868,369 | -0.51% |
| 2025-12-15 | 3.90 | 3.93 | 3.90 | 3.91 | 3.85 | qfq | 272,600,999 | 1,067,064,234 | 0.26% |
| 2025-12-12 | 3.91 | 3.93 | 3.89 | 3.90 | 3.84 | qfq | 311,900,828 | 1,220,498,236 | -0.26% |
| 2025-12-11 | 3.93 | 3.95 | 3.91 | 3.91 | 3.85 | qfq | 281,236,457 | 1,105,047,667 | -0.51% |
| 2025-12-10 | 3.97 | 3.98 | 3.90 | 3.93 | 3.87 | qfq | 450,789,783 | 1,771,462,063 | -1.01% |
| 2025-12-09 | 4.00 | 4.01 | 3.96 | 3.97 | 3.91 | qfq | 292,993,819 | 1,166,605,721 | -0.75% |
| 2025-12-08 | 4.00 | 4.03 | 3.99 | 4.00 | 3.93 | qfq | 318,196,658 | 1,274,835,149 | -0.25% |
| 2025-12-05 | 4.03 | 4.04 | 3.98 | 4.01 | 3.94 | qfq | 355,183,189 | 1,420,864,213 | -0.50% |
| 2025-12-04 | 4.06 | 4.07 | 4.02 | 4.03 | 3.96 | qfq | 336,245,441 | 1,356,346,031 | -0.74% |
| 2025-12-03 | 4.11 | 4.14 | 4.06 | 4.06 | 3.99 | qfq | 384,233,694 | 1,570,832,358 | -1.46% |
| 2025-12-02 | 4.14 | 4.16 | 4.09 | 4.12 | 4.05 | qfq | 334,821,047 | 1,379,252,007 | -0.72% |
| 2025-12-01 | 4.10 | 4.17 | 4.08 | 4.15 | 4.08 | qfq | 502,292,129 | 2,075,574,612 | 1.47% |
| 2025-11-28 | 4.13 | 4.13 | 4.08 | 4.09 | 4.02 | qfq | 324,626,010 | 1,328,354,243 | -0.97% |
| 2025-11-27 | 4.10 | 4.15 | 4.08 | 4.13 | 4.06 | qfq | 313,263,183 | 1,289,277,857 | 0.73% |
| 2025-11-26 | 4.13 | 4.16 | 4.08 | 4.10 | 4.03 | qfq | 326,420,993 | 1,340,568,901 | -0.73% |
| 2025-11-25 | 4.06 | 4.14 | 4.05 | 4.13 | 4.06 | qfq | 411,367,082 | 1,687,297,612 | 1.72% |
| 2025-11-24 | 4.12 | 4.13 | 4.05 | 4.06 | 3.99 | qfq | 450,933,420 | 1,841,582,095 | -1.22% |
| 2025-11-21 | 4.19 | 4.24 | 4.11 | 4.11 | 4.04 | qfq | 559,153,254 | 2,324,312,299 | -2.14% |
| 2025-11-20 | 4.08 | 4.26 | 4.08 | 4.20 | 4.13 | qfq | 859,043,281 | 3,597,044,512 | 2.69% |
| 2025-11-19 | 4.05 | 4.11 | 4.05 | 4.09 | 4.02 | qfq | 313,065,317 | 1,279,655,086 | 0.74% |
| 2025-11-18 | 4.10 | 4.11 | 4.05 | 4.06 | 3.99 | qfq | 320,148,085 | 1,304,808,312 | -0.98% |
| 2025-11-17 | 4.06 | 4.12 | 4.02 | 4.10 | 4.03 | qfq | 522,149,155 | 2,130,063,058 | 0.99% |
| 2025-11-14 | 4.04 | 4.09 | 4.04 | 4.06 | 3.99 | qfq | 407,069,285 | 1,657,607,132 | 0.50% |
| 2025-11-13 | 4.06 | 4.07 | 4.01 | 4.04 | 3.97 | qfq | 381,245,626 | 1,538,264,713 | -0.25% |
| 2025-11-12 | 4.04 | 4.09 | 4.04 | 4.05 | 3.98 | qfq | 434,255,953 | 1,766,606,273 | 0.25% |
| 2025-11-11 | 4.04 | 4.07 | 4.03 | 4.04 | 3.97 | qfq | 282,727,444 | 1,144,201,628 | 0.00% |
| 2025-11-10 | 4.02 | 4.05 | 4.01 | 4.04 | 3.97 | qfq | 319,370,063 | 1,288,754,662 | 0.25% |
| 2025-11-07 | 4.03 | 4.06 | 4.01 | 4.03 | 3.96 | qfq | 247,473,228 | 997,110,986 | 0.00% |
| 2025-11-06 | 4.02 | 4.04 | 4.00 | 4.03 | 3.96 | qfq | 252,598,641 | 1,016,861,672 | 0.00% |
| 2025-11-05 | 4.06 | 4.07 | 4.02 | 4.03 | 3.96 | qfq | 328,871,729 | 1,329,680,868 | -0.49% |
| 2025-11-04 | 3.97 | 4.06 | 3.96 | 4.05 | 3.98 | qfq | 599,789,905 | 2,416,668,686 | 2.02% |
| 2025-11-03 | 3.91 | 3.98 | 3.90 | 3.97 | 3.91 | qfq | 429,264,482 | 1,694,065,090 | 1.53% |
| 2025-10-31 | 3.95 | 3.95 | 3.90 | 3.91 | 3.85 | qfq | 467,807,084 | 1,833,505,830 | -1.01% |
| 2025-10-30 | 3.97 | 3.99 | 3.95 | 3.95 | 3.89 | qfq | 431,604,468 | 1,714,054,480 | -0.50% |
| 2025-10-29 | 4.02 | 4.03 | 3.96 | 3.97 | 3.91 | qfq | 520,625,421 | 2,073,356,761 | -1.49% |
| 2025-10-28 | 4.09 | 4.11 | 4.01 | 4.03 | 3.96 | qfq | 591,988,455 | 2,391,873,241 | -1.47% |
| 2025-10-27 | 4.11 | 4.13 | 4.06 | 4.09 | 4.02 | qfq | 541,975,888 | 2,218,625,248 | -0.73% |
| 2025-10-24 | 4.15 | 4.22 | 4.11 | 4.12 | 4.05 | qfq | 714,507,851 | 2,968,122,935 | -0.96% |
| 2025-10-23 | 4.05 | 4.17 | 4.04 | 4.16 | 4.09 | qfq | 910,259,191 | 3,741,812,901 | 2.72% |
| 2025-10-22 | 4.02 | 4.07 | 4.01 | 4.05 | 3.98 | qfq | 618,126,917 | 2,496,771,189 | 0.75% |
| 2025-10-21 | 4.04 | 4.07 | 4.01 | 4.02 | 3.95 | qfq | 548,845,099 | 2,214,774,504 | -0.99% |
| 2025-10-20 | 4.01 | 4.06 | 3.97 | 4.06 | 3.99 | qfq | 406,930,204 | 1,636,516,250 | 1.25% |
| 2025-10-17 | 4.06 | 4.08 | 4.00 | 4.01 | 3.94 | qfq | 464,067,279 | 1,876,242,901 | -1.23% |
| 2025-10-16 | 4.02 | 4.07 | 4.00 | 4.06 | 3.99 | qfq | 520,669,101 | 2,101,623,637 | 0.74% |
| 2025-10-15 | 4.02 | 4.05 | 3.99 | 4.03 | 3.96 | qfq | 396,400,400 | 1,592,314,635 | 0.25% |
| 2025-10-14 | 3.94 | 4.04 | 3.93 | 4.02 | 3.95 | qfq | 605,887,376 | 2,426,478,458 | 1.52% |
| 2025-10-13 | 3.93 | 3.97 | 3.87 | 3.96 | 3.90 | qfq | 510,466,502 | 2,003,680,611 | 0.25% |
| 2025-10-10 | 3.95 | 4.04 | 3.94 | 3.95 | 3.89 | qfq | 881,389,106 | 3,500,089,854 | 0.00% |
| 2025-10-09 | 3.98 | 3.99 | 3.94 | 3.95 | 3.89 | qfq | 450,932,029 | 1,785,969,822 | -0.75% |
| 2025-09-30 | 4.01 | 4.02 | 3.96 | 3.98 | 3.92 | qfq | 484,729,770 | 1,925,831,870 | -0.75% |
| 2025-09-29 | 4.05 | 4.08 | 3.99 | 4.01 | 3.94 | qfq | 527,354,679 | 2,121,867,354 | -0.99% |
| 2025-09-26 | 4.05 | 4.07 | 4.01 | 4.05 | 3.98 | qfq | 199,470,274 | 806,769,358 | -0.25% |
| 2025-09-25 | 4.08 | 4.08 | 4.01 | 4.06 | 3.99 | qfq | 262,098,091 | 1,060,477,741 | -0.49% |
| 2025-09-24 | 4.08 | 4.13 | 4.06 | 4.08 | 4.01 | qfq | 323,678,289 | 1,324,004,952 | -0.24% |
| 2025-09-23 | 4.04 | 4.12 | 4.01 | 4.09 | 4.02 | qfq | 490,478,609 | 2,000,393,915 | 1.24% |
| 2025-09-22 | 4.05 | 4.06 | 4.02 | 4.04 | 3.97 | qfq | 234,090,036 | 945,563,952 | -0.25% |
| 2025-09-19 | 4.03 | 4.11 | 4.02 | 4.05 | 3.98 | qfq | 611,994,649 | 2,479,801,171 | 0.50% |
| 2025-09-18 | 4.11 | 4.11 | 4.01 | 4.03 | 3.96 | qfq | 505,778,734 | 2,052,839,091 | -1.47% |
| 2025-09-17 | 4.13 | 4.14 | 4.08 | 4.09 | 4.02 | qfq | 412,626,029 | 1,697,920,758 | -0.97% |
| 2025-09-16 | 4.22 | 4.28 | 4.10 | 4.13 | 4.06 | qfq | 987,805,250 | 4,115,485,527 | -4.62% |
| 2025-09-15 | 4.39 | 4.41 | 4.30 | 4.33 | 4.13 | qfq | 563,272,583 | 2,449,864,175 | -1.14% |
| 2025-09-12 | 4.46 | 4.49 | 4.37 | 4.38 | 4.17 | qfq | 458,020,466 | 2,023,580,782 | -1.79% |
| 2025-09-11 | 4.43 | 4.47 | 4.38 | 4.46 | 4.25 | qfq | 265,255,712 | 1,174,747,465 | 0.68% |
| 2025-09-10 | 4.44 | 4.46 | 4.41 | 4.43 | 4.22 | qfq | 292,818,568 | 1,297,579,509 | 0.00% |
| 2025-09-09 | 4.42 | 4.44 | 4.39 | 4.43 | 4.22 | qfq | 189,102,951 | 835,565,654 | 0.45% |
| 2025-09-08 | 4.46 | 4.51 | 4.39 | 4.41 | 4.20 | qfq | 353,652,032 | 1,568,300,898 | -1.34% |
| 2025-09-05 | 4.48 | 4.50 | 4.41 | 4.47 | 4.26 | qfq | 233,739,857 | 1,042,005,667 | -0.22% |
| 2025-09-04 | 4.51 | 4.51 | 4.43 | 4.48 | 4.27 | qfq | 266,634,468 | 1,192,374,258 | -0.67% |
| 2025-09-03 | 4.56 | 4.58 | 4.48 | 4.51 | 4.30 | qfq | 217,347,928 | 982,760,702 | -1.10% |
| 2025-09-02 | 4.52 | 4.57 | 4.50 | 4.56 | 4.34 | qfq | 326,016,745 | 1,478,988,124 | 1.11% |
| 2025-09-01 | 4.63 | 4.67 | 4.50 | 4.51 | 4.30 | qfq | 515,050,137 | 2,350,017,836 | -1.96% |
| 2025-08-29 | 4.68 | 4.75 | 4.59 | 4.60 | 4.38 | qfq | 477,717,743 | 2,224,072,789 | -1.92% |
| 2025-08-28 | 4.61 | 4.72 | 4.59 | 4.69 | 4.47 | qfq | 319,503,497 | 1,491,241,049 | 1.74% |
| 2025-08-27 | 4.72 | 4.72 | 4.61 | 4.61 | 4.39 | qfq | 379,080,151 | 1,765,137,982 | -2.54% |
| 2025-08-26 | 4.78 | 4.78 | 4.71 | 4.73 | 4.51 | qfq | 236,596,579 | 1,118,564,582 | -1.05% |
| 2025-08-25 | 4.72 | 4.81 | 4.70 | 4.78 | 4.55 | qfq | 278,099,586 | 1,323,665,621 | 1.06% |
| 2025-08-22 | 4.76 | 4.77 | 4.67 | 4.73 | 4.51 | qfq | 262,985,333 | 1,236,085,355 | -0.63% |
| 2025-08-21 | 4.71 | 4.78 | 4.69 | 4.76 | 4.54 | qfq | 228,063,472 | 1,082,587,014 | 1.06% |
| 2025-08-20 | 4.69 | 4.75 | 4.67 | 4.71 | 4.49 | qfq | 185,821,242 | 875,180,711 | 0.43% |
| 2025-08-19 | 4.71 | 4.74 | 4.68 | 4.69 | 4.47 | qfq | 184,857,949 | 870,433,949 | -0.42% |
| 2025-08-18 | 4.72 | 4.74 | 4.68 | 4.71 | 4.49 | qfq | 235,122,789 | 1,107,442,921 | 0.21% |
| 2025-08-15 | 4.83 | 4.84 | 4.68 | 4.70 | 4.48 | qfq | 440,254,789 | 2,079,870,594 | -2.69% |
| 2025-08-14 | 4.87 | 4.92 | 4.83 | 4.83 | 4.60 | qfq | 176,765,941 | 860,324,384 | -0.62% |
| 2025-08-13 | 4.96 | 4.97 | 4.85 | 4.86 | 4.63 | qfq | 243,651,951 | 1,192,770,762 | -1.62% |
| 2025-08-12 | 4.89 | 4.98 | 4.88 | 4.94 | 4.71 | qfq | 201,099,594 | 994,348,605 | 1.02% |
| 2025-08-11 | 4.96 | 4.98 | 4.89 | 4.89 | 4.66 | qfq | 224,350,219 | 1,102,581,725 | -1.61% |
| 2025-08-08 | 4.98 | 5.03 | 4.96 | 4.97 | 4.74 | qfq | 202,608,762 | 1,011,976,838 | 0.00% |
| 2025-08-07 | 4.97 | 4.99 | 4.93 | 4.97 | 4.74 | qfq | 155,077,265 | 770,334,497 | -0.20% |
| 2025-08-06 | 5.04 | 5.06 | 4.97 | 4.98 | 4.74 | qfq | 263,822,600 | 1,317,944,227 | -1.39% |
| 2025-08-05 | 4.94 | 5.06 | 4.92 | 5.05 | 4.81 | qfq | 387,189,479 | 1,933,559,280 | 2.43% |
| 2025-08-04 | 4.88 | 4.99 | 4.86 | 4.93 | 4.70 | qfq | 312,651,474 | 1,542,128,525 | 0.61% |
| 2025-08-01 | 4.89 | 4.91 | 4.82 | 4.90 | 4.67 | qfq | 247,547,079 | 1,206,745,156 | 0.20% |
| 2025-07-31 | 4.94 | 4.94 | 4.83 | 4.89 | 4.66 | qfq | 273,003,368 | 1,330,862,373 | -0.81% |
| 2025-07-30 | 4.96 | 5.00 | 4.91 | 4.93 | 4.70 | qfq | 310,191,079 | 1,535,575,400 | -0.20% |
| 2025-07-29 | 5.05 | 5.10 | 4.92 | 4.94 | 4.71 | qfq | 385,986,864 | 1,924,517,349 | -1.98% |
| 2025-07-28 | 5.05 | 5.09 | 5.02 | 5.04 | 4.80 | qfq | 275,468,334 | 1,393,281,324 | -0.20% |
| 2025-07-25 | 5.09 | 5.11 | 5.03 | 5.05 | 4.81 | qfq | 342,969,639 | 1,736,763,241 | -0.98% |
| 2025-07-24 | 5.25 | 5.25 | 5.07 | 5.10 | 4.86 | qfq | 388,463,174 | 1,989,599,436 | -2.49% |
| 2025-07-23 | 5.26 | 5.29 | 5.21 | 5.23 | 4.98 | qfq | 267,852,469 | 1,404,383,844 | -0.57% |
| 2025-07-22 | 5.40 | 5.41 | 5.22 | 5.26 | 5.01 | qfq | 346,549,063 | 1,831,906,856 | -2.41% |
| 2025-07-21 | 5.44 | 5.50 | 5.32 | 5.39 | 5.14 | qfq | 289,156,328 | 1,567,447,126 | -0.92% |
| 2025-07-18 | 5.40 | 5.52 | 5.40 | 5.44 | 5.18 | qfq | 295,444,584 | 1,616,192,075 | 0.55% |
| 2025-07-17 | 5.34 | 5.43 | 5.33 | 5.41 | 5.15 | qfq | 254,551,362 | 1,373,923,921 | 1.31% |
| 2025-07-16 | 5.33 | 5.36 | 5.25 | 5.34 | 5.09 | qfq | 226,776,669 | 1,203,005,164 | 0.00% |
| 2025-07-15 | 5.37 | 5.41 | 5.31 | 5.34 | 5.09 | qfq | 237,976,459 | 1,274,214,501 | -0.56% |
| 2025-07-14 | 5.37 | 5.53 | 5.36 | 5.37 | 5.12 | qfq | 457,936,720 | 2,490,419,307 | -0.56% |
| 2025-07-11 | 5.58 | 5.60 | 5.40 | 5.40 | 5.09 | qfq | 434,425,559 | 2,388,574,594 | -2.70% |
| 2025-07-10 | 5.27 | 5.68 | 5.27 | 5.55 | 5.23 | qfq | 600,494,726 | 3,314,789,406 | 5.31% |
| 2025-07-09 | 5.26 | 5.30 | 5.20 | 5.27 | 4.96 | qfq | 232,443,246 | 1,221,699,078 | 0.00% |
| 2025-07-08 | 5.27 | 5.33 | 5.21 | 5.27 | 4.96 | qfq | 229,856,712 | 1,210,361,144 | 0.19% |
| 2025-07-07 | 5.10 | 5.29 | 5.09 | 5.26 | 4.95 | qfq | 320,537,378 | 1,667,128,092 | 3.34% |
| 2025-07-04 | 4.96 | 5.10 | 4.95 | 5.09 | 4.79 | qfq | 285,530,953 | 1,441,336,764 | 2.83% |
| 2025-07-03 | 4.96 | 5.00 | 4.91 | 4.95 | 4.66 | qfq | 147,220,647 | 729,816,878 | 0.00% |
| 2025-07-02 | 4.84 | 4.98 | 4.83 | 4.95 | 4.66 | qfq | 241,188,216 | 1,188,873,228 | 2.06% |
| 2025-07-01 | 4.75 | 4.86 | 4.75 | 4.85 | 4.57 | qfq | 180,887,323 | 871,065,602 | 2.11% |
| 2025-06-30 | 4.75 | 4.78 | 4.72 | 4.75 | 4.47 | qfq | 162,365,832 | 770,316,840 | -0.63% |
| 2025-06-27 | 4.88 | 4.98 | 4.75 | 4.78 | 4.50 | qfq | 326,464,149 | 1,588,706,380 | -2.25% |
| 2025-06-26 | 4.81 | 4.93 | 4.76 | 4.89 | 4.61 | qfq | 236,770,757 | 1,148,804,366 | 1.24% |
| 2025-06-25 | 4.78 | 4.83 | 4.72 | 4.83 | 4.55 | qfq | 201,873,423 | 964,906,853 | 0.84% |
| 2025-06-24 | 4.80 | 4.81 | 4.70 | 4.79 | 4.51 | qfq | 250,365,075 | 1,194,372,540 | -0.21% |
| 2025-06-23 | 4.78 | 4.82 | 4.72 | 4.80 | 4.52 | qfq | 199,515,304 | 954,876,479 | 0.21% |
| 2025-06-20 | 4.70 | 4.82 | 4.68 | 4.79 | 4.51 | qfq | 240,551,035 | 1,146,600,831 | 2.35% |
| 2025-06-19 | 4.74 | 4.75 | 4.65 | 4.68 | 4.41 | qfq | 181,776,629 | 852,466,262 | -1.27% |
| 2025-06-18 | 4.72 | 4.76 | 4.67 | 4.74 | 4.46 | qfq | 182,453,475 | 861,509,909 | 0.42% |
| 2025-06-17 | 4.79 | 4.81 | 4.71 | 4.72 | 4.45 | qfq | 196,755,591 | 932,850,734 | -1.67% |
| 2025-06-16 | 4.75 | 4.81 | 4.72 | 4.80 | 4.52 | qfq | 202,632,945 | 964,915,647 | 0.63% |
| 2025-06-13 | 4.80 | 4.82 | 4.72 | 4.77 | 4.49 | qfq | 232,361,578 | 1,106,432,300 | -0.63% |
| 2025-06-12 | 4.73 | 4.81 | 4.67 | 4.80 | 4.52 | qfq | 237,030,595 | 1,127,976,703 | 1.48% |
| 2025-06-11 | 4.73 | 4.74 | 4.64 | 4.73 | 4.45 | qfq | 230,854,311 | 1,085,166,547 | 0.21% |
| 2025-06-10 | 4.60 | 4.77 | 4.59 | 4.72 | 4.45 | qfq | 364,415,071 | 1,719,390,823 | 2.83% |
| 2025-06-09 | 4.49 | 4.61 | 4.48 | 4.59 | 4.32 | qfq | 294,167,673 | 1,337,803,615 | 2.46% |
| 2025-06-06 | 4.45 | 4.53 | 4.44 | 4.48 | 4.22 | qfq | 159,058,635 | 712,985,294 | 0.67% |
| 2025-06-05 | 4.51 | 4.52 | 4.42 | 4.45 | 4.19 | qfq | 157,571,399 | 702,090,291 | -1.11% |
| 2025-06-04 | 4.48 | 4.54 | 4.47 | 4.50 | 4.24 | qfq | 188,219,694 | 847,211,637 | 0.45% |
| 2025-06-03 | 4.34 | 4.52 | 4.33 | 4.48 | 4.22 | qfq | 354,059,750 | 1,572,115,522 | 2.99% |
| 2025-05-30 | 4.31 | 4.37 | 4.30 | 4.35 | 4.10 | qfq | 234,220,649 | 1,017,167,120 | 1.16% |
| 2025-05-29 | 4.28 | 4.31 | 4.26 | 4.30 | 4.05 | qfq | 207,895,388 | 891,772,477 | 0.47% |
| 2025-05-28 | 4.28 | 4.32 | 4.25 | 4.28 | 4.03 | qfq | 152,949,572 | 655,026,560 | 0.23% |
| 2025-05-27 | 4.20 | 4.30 | 4.19 | 4.27 | 4.02 | qfq | 294,336,244 | 1,256,211,916 | 1.67% |
| 2025-05-26 | 4.16 | 4.21 | 4.15 | 4.20 | 3.96 | qfq | 205,303,567 | 860,955,392 | 0.96% |
| 2025-05-23 | 4.19 | 4.22 | 4.16 | 4.16 | 3.92 | qfq | 182,663,416 | 764,805,016 | -0.95% |
| 2025-05-22 | 4.16 | 4.20 | 4.14 | 4.20 | 3.96 | qfq | 131,413,679 | 549,494,458 | 0.96% |
| 2025-05-21 | 4.14 | 4.18 | 4.13 | 4.16 | 3.92 | qfq | 116,887,173 | 486,670,138 | 0.48% |
| 2025-05-20 | 4.13 | 4.16 | 4.11 | 4.14 | 3.90 | qfq | 110,303,432 | 456,293,673 | 0.49% |
| 2025-05-19 | 4.13 | 4.17 | 4.11 | 4.12 | 3.88 | qfq | 125,694,023 | 520,583,924 | -0.24% |
| 2025-05-16 | 4.16 | 4.18 | 4.10 | 4.13 | 3.89 | qfq | 135,495,021 | 559,329,914 | -0.48% |
| 2025-05-15 | 4.19 | 4.22 | 4.15 | 4.15 | 3.91 | qfq | 154,837,010 | 646,592,466 | -1.19% |
| 2025-05-14 | 4.13 | 4.20 | 4.11 | 4.20 | 3.96 | qfq | 267,856,846 | 1,117,606,286 | 1.69% |
| 2025-05-13 | 4.10 | 4.14 | 4.07 | 4.13 | 3.89 | qfq | 229,301,825 | 943,958,210 | 1.23% |
| 2025-05-12 | 4.09 | 4.12 | 4.07 | 4.08 | 3.84 | qfq | 155,657,400 | 637,139,732 | -0.24% |
| 2025-05-09 | 4.07 | 4.10 | 4.06 | 4.09 | 3.85 | qfq | 161,830,505 | 661,067,285 | 0.74% |
| 2025-05-08 | 4.04 | 4.08 | 4.02 | 4.06 | 3.82 | qfq | 182,872,606 | 741,870,301 | 0.50% |
| 2025-05-07 | 3.99 | 4.04 | 3.97 | 4.04 | 3.81 | qfq | 222,699,453 | 893,290,590 | 1.76% |
| 2025-05-06 | 3.98 | 3.99 | 3.96 | 3.97 | 3.74 | qfq | 149,699,022 | 594,932,375 | -0.25% |
| 2025-04-30 | 3.96 | 3.98 | 3.92 | 3.98 | 3.75 | qfq | 169,026,258 | 667,290,730 | 0.25% |
| 2025-04-29 | 3.98 | 4.03 | 3.96 | 3.97 | 3.74 | qfq | 146,543,984 | 584,946,818 | -0.25% |
| 2025-04-28 | 3.96 | 4.00 | 3.95 | 3.98 | 3.75 | qfq | 156,502,056 | 623,137,742 | 0.76% |
| 2025-04-25 | 3.97 | 3.99 | 3.94 | 3.95 | 3.72 | qfq | 125,756,142 | 498,066,269 | -0.50% |
| 2025-04-24 | 3.97 | 3.99 | 3.96 | 3.97 | 3.74 | qfq | 121,609,964 | 482,897,693 | 0.00% |
| 2025-04-23 | 4.01 | 4.02 | 3.96 | 3.97 | 3.74 | qfq | 145,971,408 | 580,826,161 | -1.00% |
| 2025-04-22 | 3.99 | 4.03 | 3.97 | 4.01 | 3.78 | qfq | 133,526,722 | 535,333,800 | 0.75% |
| 2025-04-21 | 4.01 | 4.05 | 3.97 | 3.98 | 3.75 | qfq | 169,129,448 | 677,456,280 | -1.00% |
| 2025-04-18 | 4.02 | 4.04 | 4.01 | 4.02 | 3.79 | qfq | 142,883,255 | 574,589,351 | 0.00% |
| 2025-04-17 | 4.01 | 4.03 | 3.98 | 4.02 | 3.79 | qfq | 148,752,985 | 596,111,682 | 0.00% |
| 2025-04-16 | 4.00 | 4.03 | 3.98 | 4.02 | 3.79 | qfq | 180,633,314 | 722,820,923 | 0.25% |
| 2025-04-15 | 3.95 | 4.02 | 3.94 | 4.01 | 3.78 | qfq | 219,505,471 | 876,055,116 | 1.52% |
| 2025-04-14 | 3.99 | 4.00 | 3.93 | 3.95 | 3.72 | qfq | 163,939,308 | 648,322,096 | -0.75% |
| 2025-04-11 | 3.89 | 3.99 | 3.87 | 3.98 | 3.75 | qfq | 222,439,727 | 875,421,690 | 2.31% |
| 2025-04-10 | 3.91 | 3.92 | 3.88 | 3.89 | 3.66 | qfq | 132,706,814 | 517,708,250 | -0.51% |
| 2025-04-09 | 3.89 | 3.92 | 3.82 | 3.91 | 3.68 | qfq | 237,609,361 | 921,648,931 | 0.51% |
| 2025-04-08 | 3.80 | 3.89 | 3.80 | 3.89 | 3.66 | qfq | 289,088,848 | 1,113,144,095 | 2.37% |
| 2025-04-07 | 3.88 | 3.90 | 3.71 | 3.80 | 3.58 | qfq | 414,485,320 | 1,580,808,591 | -4.76% |
| 2025-04-03 | 4.00 | 4.02 | 3.97 | 3.99 | 3.76 | qfq | 130,665,716 | 521,380,287 | -0.50% |
| 2025-04-02 | 3.94 | 4.02 | 3.94 | 4.01 | 3.78 | qfq | 172,927,459 | 690,345,753 | 1.52% |
| 2025-04-01 | 3.90 | 3.98 | 3.90 | 3.95 | 3.72 | qfq | 229,656,655 | 904,858,132 | 1.28% |
| 2025-03-31 | 3.95 | 3.96 | 3.87 | 3.90 | 3.67 | qfq | 374,091,295 | 1,463,588,030 | -2.99% |
| 2025-03-28 | 4.04 | 4.05 | 4.02 | 4.02 | 3.79 | qfq | 116,424,542 | 469,265,078 | -0.50% |
| 2025-03-27 | 4.04 | 4.05 | 4.03 | 4.04 | 3.81 | qfq | 129,207,920 | 522,375,371 | 0.00% |
| 2025-03-26 | 4.08 | 4.09 | 4.04 | 4.04 | 3.81 | qfq | 228,757,437 | 927,790,552 | -0.98% |
| 2025-03-25 | 4.09 | 4.10 | 4.07 | 4.08 | 3.84 | qfq | 115,748,535 | 472,621,500 | 0.00% |
| 2025-03-24 | 4.09 | 4.12 | 4.07 | 4.08 | 3.84 | qfq | 164,982,452 | 674,625,501 | -0.24% |
| 2025-03-21 | 4.14 | 4.16 | 4.08 | 4.09 | 3.85 | qfq | 200,589,423 | 825,167,124 | -1.21% |
| 2025-03-20 | 4.16 | 4.19 | 4.13 | 4.14 | 3.90 | qfq | 173,125,247 | 718,937,761 | -0.48% |
| 2025-03-19 | 4.15 | 4.17 | 4.14 | 4.16 | 3.92 | qfq | 127,397,308 | 529,391,576 | 0.24% |
| 2025-03-18 | 4.17 | 4.17 | 4.14 | 4.15 | 3.91 | qfq | 92,027,982 | 381,984,292 | -0.24% |
| 2025-03-17 | 4.16 | 4.18 | 4.15 | 4.16 | 3.92 | qfq | 116,374,890 | 484,846,500 | 0.00% |
| 2025-03-14 | 4.12 | 4.17 | 4.11 | 4.16 | 3.92 | qfq | 185,862,763 | 771,567,353 | 0.97% |
| 2025-03-13 | 4.10 | 4.13 | 4.09 | 4.12 | 3.88 | qfq | 117,859,436 | 484,453,641 | 0.49% |
| 2025-03-12 | 4.11 | 4.12 | 4.09 | 4.10 | 3.86 | qfq | 80,752,947 | 331,814,826 | -0.24% |
| 2025-03-11 | 4.09 | 4.11 | 4.08 | 4.11 | 3.87 | qfq | 103,157,637 | 422,574,406 | 0.24% |
| 2025-03-10 | 4.13 | 4.13 | 4.08 | 4.10 | 3.86 | qfq | 155,260,604 | 636,398,709 | -0.73% |
| 2025-03-07 | 4.14 | 4.16 | 4.13 | 4.13 | 3.89 | qfq | 116,774,571 | 483,473,554 | -0.24% |
| 2025-03-06 | 4.21 | 4.22 | 4.13 | 4.14 | 3.90 | qfq | 252,091,978 | 1,046,752,202 | -1.43% |
| 2025-03-05 | 4.16 | 4.22 | 4.15 | 4.20 | 3.96 | qfq | 199,319,032 | 835,338,377 | 1.20% |
| 2025-03-04 | 4.14 | 4.16 | 4.12 | 4.15 | 3.91 | qfq | 110,070,607 | 456,315,263 | 0.00% |
| 2025-03-03 | 4.11 | 4.15 | 4.10 | 4.15 | 3.91 | qfq | 167,553,192 | 692,032,472 | 0.73% |
| 2025-02-28 | 4.12 | 4.15 | 4.12 | 4.12 | 3.88 | qfq | 191,519,435 | 791,554,765 | -0.24% |
| 2025-02-27 | 4.13 | 4.14 | 4.10 | 4.13 | 3.89 | qfq | 126,832,206 | 522,148,550 | 0.24% |
| 2025-02-26 | 4.10 | 4.16 | 4.10 | 4.12 | 3.88 | qfq | 158,673,813 | 655,536,529 | 0.49% |
| 2025-02-25 | 4.12 | 4.14 | 4.10 | 4.10 | 3.86 | qfq | 118,486,745 | 487,294,610 | -0.49% |
| 2025-02-24 | 4.13 | 4.15 | 4.11 | 4.12 | 3.88 | qfq | 146,528,025 | 604,783,875 | -0.24% |
| 2025-02-21 | 4.17 | 4.18 | 4.12 | 4.13 | 3.89 | qfq | 174,577,514 | 722,611,179 | -0.72% |
| 2025-02-20 | 4.17 | 4.19 | 4.15 | 4.16 | 3.92 | qfq | 116,067,012 | 483,900,418 | -0.24% |
| 2025-02-19 | 4.22 | 4.22 | 4.17 | 4.17 | 3.93 | qfq | 171,889,171 | 720,787,788 | -1.18% |
| 2025-02-18 | 4.19 | 4.27 | 4.18 | 4.22 | 3.97 | qfq | 269,252,374 | 1,141,243,410 | 0.72% |
| 2025-02-17 | 4.19 | 4.20 | 4.15 | 4.19 | 3.95 | qfq | 143,284,512 | 598,433,992 | 0.24% |
| 2025-02-14 | 4.16 | 4.19 | 4.14 | 4.18 | 3.94 | qfq | 152,706,395 | 635,787,312 | 0.24% |
| 2025-02-13 | 4.16 | 4.19 | 4.15 | 4.17 | 3.93 | qfq | 130,838,950 | 546,198,045 | 0.24% |
| 2025-02-12 | 4.16 | 4.17 | 4.13 | 4.16 | 3.92 | qfq | 112,621,463 | 467,207,985 | 0.24% |
| 2025-02-11 | 4.16 | 4.18 | 4.14 | 4.15 | 3.91 | qfq | 143,283,850 | 595,339,760 | 0.00% |
| 2025-02-10 | 4.11 | 4.16 | 4.10 | 4.15 | 3.91 | qfq | 165,296,457 | 685,029,850 | 0.97% |
| 2025-02-07 | 4.10 | 4.12 | 4.08 | 4.11 | 3.87 | qfq | 168,827,826 | 692,914,873 | 0.49% |
| 2025-02-06 | 4.09 | 4.12 | 4.07 | 4.09 | 3.85 | qfq | 156,732,135 | 640,579,173 | 0.00% |
| 2025-02-05 | 4.15 | 4.17 | 4.08 | 4.09 | 3.85 | qfq | 168,321,158 | 692,208,456 | -1.45% |
| 2025-01-27 | 4.12 | 4.20 | 4.11 | 4.15 | 3.91 | qfq | 209,874,298 | 873,405,961 | 1.22% |
| 2025-01-24 | 4.14 | 4.15 | 4.06 | 4.10 | 3.86 | qfq | 193,848,748 | 795,439,311 | -1.20% |
| 2025-01-23 | 4.06 | 4.17 | 4.05 | 4.15 | 3.91 | qfq | 310,048,002 | 1,278,091,112 | 2.98% |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.03 | 3.80 | qfq | 157,260,477 | 635,610,711 | -1.23% |
| 2025-01-21 | 4.08 | 4.11 | 4.05 | 4.08 | 3.84 | qfq | 206,586,988 | 844,069,247 | 0.49% |
| 2025-01-20 | 4.03 | 4.09 | 4.02 | 4.06 | 3.82 | qfq | 197,977,199 | 802,898,454 | 1.25% |
| 2025-01-17 | 4.03 | 4.04 | 3.99 | 4.01 | 3.78 | qfq | 144,858,634 | 582,053,801 | -0.74% |
| 2025-01-16 | 4.05 | 4.05 | 4.01 | 4.04 | 3.81 | qfq | 123,304,118 | 497,415,828 | 0.25% |
| 2025-01-15 | 4.02 | 4.08 | 4.01 | 4.03 | 3.80 | qfq | 158,270,127 | 639,651,872 | 0.25% |
| 2025-01-14 | 3.94 | 4.02 | 3.93 | 4.02 | 3.79 | qfq | 195,950,901 | 781,489,469 | 2.29% |
| 2025-01-13 | 3.96 | 3.97 | 3.89 | 3.93 | 3.70 | qfq | 181,044,352 | 711,316,605 | -1.01% |
| 2025-01-10 | 4.00 | 4.02 | 3.96 | 3.97 | 3.74 | qfq | 162,679,002 | 648,078,323 | -0.75% |
| 2025-01-09 | 4.05 | 4.05 | 3.99 | 4.00 | 3.77 | qfq | 176,282,616 | 706,494,959 | -0.99% |
| 2025-01-08 | 4.06 | 4.10 | 4.01 | 4.04 | 3.81 | qfq | 240,822,729 | 976,140,991 | -0.49% |
| 2025-01-07 | 4.01 | 4.06 | 3.99 | 4.06 | 3.82 | qfq | 165,200,751 | 665,634,542 | 1.00% |
| 2025-01-06 | 4.01 | 4.03 | 3.93 | 4.02 | 3.79 | qfq | 230,033,979 | 918,247,577 | 0.50% |
| 2025-01-03 | 4.02 | 4.05 | 3.97 | 4.00 | 3.77 | qfq | 260,200,548 | 1,043,274,709 | -0.25% |
| 2025-01-02 | 4.14 | 4.18 | 3.99 | 4.01 | 3.78 | qfq | 368,396,725 | 1,497,954,362 | -2.91% |
| 2024-12-31 | 4.19 | 4.28 | 4.12 | 4.13 | 3.89 | qfq | 308,461,404 | 1,294,276,163 | -1.43% |
| 2024-12-30 | 4.10 | 4.20 | 4.10 | 4.19 | 3.95 | qfq | 309,432,518 | 1,285,093,400 | 2.20% |
| 2024-12-27 | 4.08 | 4.11 | 4.05 | 4.10 | 3.86 | qfq | 183,650,174 | 749,889,250 | 0.49% |
| 2024-12-26 | 4.11 | 4.13 | 4.07 | 4.08 | 3.84 | qfq | 146,169,631 | 597,183,232 | -0.97% |
| 2024-12-25 | 4.11 | 4.16 | 4.10 | 4.12 | 3.88 | qfq | 216,507,595 | 893,513,153 | 0.49% |
| 2024-12-24 | 4.07 | 4.11 | 4.06 | 4.10 | 3.86 | qfq | 188,889,621 | 772,986,150 | 0.74% |
| 2024-12-23 | 4.04 | 4.10 | 4.03 | 4.07 | 3.83 | qfq | 239,065,728 | 973,767,457 | 0.99% |
| 2024-12-20 | 4.03 | 4.05 | 4.01 | 4.03 | 3.80 | qfq | 158,920,003 | 640,563,168 | 0.00% |
| 2024-12-19 | 4.05 | 4.07 | 4.00 | 4.03 | 3.80 | qfq | 206,620,442 | 833,159,983 | -0.98% |
| 2024-12-18 | 4.04 | 4.11 | 4.03 | 4.07 | 3.83 | qfq | 220,240,854 | 898,225,741 | 1.24% |
| 2024-12-17 | 4.08 | 4.10 | 4.01 | 4.02 | 3.79 | qfq | 239,869,747 | 969,410,859 | -1.23% |
| 2024-12-16 | 4.05 | 4.11 | 4.04 | 4.07 | 3.83 | qfq | 250,093,922 | 1,020,916,866 | 0.25% |
| 2024-12-13 | 4.13 | 4.15 | 4.05 | 4.06 | 3.82 | qfq | 393,691,598 | 1,611,925,743 | -1.93% |
| 2024-12-12 | 4.07 | 4.14 | 4.05 | 4.14 | 3.90 | qfq | 317,784,607 | 1,306,896,815 | 1.97% |
| 2024-12-11 | 4.08 | 4.11 | 4.04 | 4.06 | 3.82 | qfq | 209,297,075 | 851,833,272 | -0.73% |
| 2024-12-10 | 4.13 | 4.16 | 4.07 | 4.09 | 3.85 | qfq | 249,657,934 | 1,022,483,608 | 0.49% |
| 2024-12-09 | 4.07 | 4.10 | 4.04 | 4.07 | 3.83 | qfq | 200,960,112 | 818,500,747 | 0.25% |
| 2024-12-06 | 4.03 | 4.09 | 4.02 | 4.06 | 3.82 | qfq | 224,857,520 | 912,483,732 | 1.00% |
| 2024-12-05 | 4.03 | 4.06 | 4.01 | 4.02 | 3.79 | qfq | 181,065,475 | 729,255,424 | -0.74% |
| 2024-12-04 | 4.04 | 4.07 | 4.01 | 4.05 | 3.81 | qfq | 246,474,075 | 996,200,919 | 0.25% |
| 2024-12-03 | 3.97 | 4.04 | 3.97 | 4.04 | 3.81 | qfq | 254,235,731 | 1,019,168,372 | 1.51% |
| 2024-12-02 | 3.96 | 3.99 | 3.93 | 3.98 | 3.75 | qfq | 219,757,722 | 871,400,027 | 0.51% |
| 2024-11-29 | 3.94 | 4.04 | 3.94 | 3.96 | 3.73 | qfq | 306,264,682 | 1,220,423,162 | 0.51% |
| 2024-11-28 | 3.93 | 3.97 | 3.92 | 3.94 | 3.71 | qfq | 174,508,195 | 688,959,579 | -0.25% |
| 2024-11-27 | 3.91 | 3.95 | 3.87 | 3.95 | 3.72 | qfq | 203,543,563 | 796,692,447 | 0.51% |
| 2024-11-26 | 3.89 | 3.95 | 3.86 | 3.93 | 3.70 | qfq | 237,841,704 | 929,501,639 | 1.03% |
| 2024-11-25 | 3.88 | 3.92 | 3.87 | 3.89 | 3.66 | qfq | 280,166,620 | 1,091,038,416 | 0.52% |
| 2024-11-22 | 3.98 | 4.00 | 3.87 | 3.87 | 3.64 | qfq | 327,286,376 | 1,285,040,719 | -3.01% |
| 2024-11-21 | 4.04 | 4.07 | 3.96 | 3.99 | 3.76 | qfq | 379,906,738 | 1,518,748,189 | -1.72% |
| 2024-11-20 | 4.10 | 4.17 | 4.02 | 4.06 | 3.82 | qfq | 604,723,083 | 2,464,962,668 | -2.40% |
| 2024-11-19 | 4.10 | 4.35 | 4.03 | 4.16 | 3.92 | qfq | 1,018,050,886 | 4,258,453,989 | 2.72% |
| 2024-11-18 | 3.83 | 4.15 | 3.82 | 4.05 | 3.81 | qfq | 886,912,848 | 3,569,498,627 | 7.43% |
| 2024-11-15 | 3.77 | 3.82 | 3.75 | 3.77 | 3.55 | qfq | 184,890,670 | 699,665,405 | 0.00% |
| 2024-11-14 | 3.80 | 3.82 | 3.77 | 3.77 | 3.55 | qfq | 196,945,353 | 747,915,937 | -0.79% |
| 2024-11-13 | 3.78 | 3.82 | 3.77 | 3.80 | 3.58 | qfq | 183,564,334 | 697,045,098 | -2.31% |
| 2024-11-12 | 3.92 | 3.96 | 3.89 | 3.89 | 3.54 | qfq | 199,191,345 | 780,932,789 | -1.02% |
| 2024-11-11 | 3.93 | 3.94 | 3.89 | 3.93 | 3.58 | qfq | 180,437,687 | 705,901,756 | 0.00% |
| 2024-11-08 | 3.98 | 4.00 | 3.91 | 3.93 | 3.58 | qfq | 208,775,252 | 822,976,087 | -0.76% |
| 2024-11-07 | 3.86 | 3.96 | 3.85 | 3.96 | 3.61 | qfq | 250,055,804 | 978,562,605 | 2.33% |
| 2024-11-06 | 3.88 | 3.89 | 3.85 | 3.87 | 3.52 | qfq | 151,924,333 | 587,744,779 | 0.00% |
| 2024-11-05 | 3.81 | 3.87 | 3.81 | 3.87 | 3.52 | qfq | 209,439,855 | 806,152,817 | 1.31% |
| 2024-11-04 | 3.79 | 3.82 | 3.75 | 3.82 | 3.48 | qfq | 166,376,636 | 629,070,749 | 0.79% |
| 2024-11-01 | 3.78 | 3.81 | 3.77 | 3.79 | 3.45 | qfq | 197,954,353 | 750,992,301 | 0.26% |
| 2024-10-31 | 3.78 | 3.80 | 3.74 | 3.78 | 3.44 | qfq | 250,261,795 | 943,348,488 | -1.05% |
| 2024-10-30 | 3.84 | 3.87 | 3.79 | 3.82 | 3.48 | qfq | 184,528,516 | 705,348,102 | -0.78% |
| 2024-10-29 | 3.89 | 3.93 | 3.84 | 3.85 | 3.50 | qfq | 220,271,392 | 855,493,524 | -0.77% |
| 2024-10-28 | 3.89 | 3.89 | 3.83 | 3.88 | 3.53 | qfq | 161,958,837 | 626,018,740 | -0.26% |
| 2024-10-25 | 3.90 | 3.91 | 3.88 | 3.89 | 3.54 | qfq | 162,216,572 | 631,454,312 | -0.51% |
| 2024-10-24 | 3.90 | 3.94 | 3.89 | 3.91 | 3.56 | qfq | 141,341,873 | 552,548,340 | 0.26% |
| 2024-10-23 | 3.91 | 3.92 | 3.89 | 3.90 | 3.55 | qfq | 144,308,108 | 563,286,140 | 0.00% |
| 2024-10-22 | 3.90 | 3.94 | 3.88 | 3.90 | 3.55 | qfq | 148,078,841 | 578,034,016 | -0.26% |
| 2024-10-21 | 3.91 | 3.92 | 3.87 | 3.91 | 3.56 | qfq | 221,077,341 | 860,429,759 | 0.00% |
| 2024-10-18 | 3.89 | 3.95 | 3.82 | 3.91 | 3.56 | qfq | 314,624,429 | 1,223,056,952 | 0.51% |
| 2024-10-17 | 3.95 | 3.98 | 3.89 | 3.89 | 3.54 | qfq | 232,950,783 | 915,215,674 | -1.52% |
| 2024-10-16 | 3.87 | 3.98 | 3.86 | 3.95 | 3.60 | qfq | 279,599,750 | 1,101,689,552 | 1.28% |
| 2024-10-15 | 3.96 | 4.00 | 3.90 | 3.90 | 3.55 | qfq | 263,683,139 | 1,040,342,728 | -1.76% |
| 2024-10-14 | 3.95 | 4.01 | 3.93 | 3.97 | 3.61 | qfq | 334,361,437 | 1,328,108,809 | 2.06% |
| 2024-10-11 | 3.99 | 4.02 | 3.87 | 3.89 | 3.54 | qfq | 257,395,265 | 1,012,859,686 | -2.02% |
| 2024-10-10 | 3.87 | 4.05 | 3.85 | 3.97 | 3.61 | qfq | 414,293,947 | 1,640,490,900 | 3.39% |
| 2024-10-09 | 4.08 | 4.08 | 3.83 | 3.84 | 3.50 | qfq | 531,911,158 | 2,098,594,269 | -7.02% |
| 2024-10-08 | 4.41 | 4.41 | 4.02 | 4.13 | 3.76 | qfq | 716,822,589 | 3,013,766,280 | 2.74% |
| 2024-09-30 | 3.86 | 4.04 | 3.85 | 4.02 | 3.66 | qfq | 627,788,858 | 2,479,619,413 | 5.79% |
| 2024-09-27 | 3.84 | 3.91 | 3.73 | 3.80 | 3.46 | qfq | 280,585,110 | 1,067,093,351 | 0.26% |
| 2024-09-26 | 3.64 | 3.79 | 3.63 | 3.79 | 3.45 | qfq | 318,864,495 | 1,180,663,800 | 3.84% |
| 2024-09-25 | 3.61 | 3.68 | 3.59 | 3.65 | 3.32 | qfq | 303,427,392 | 1,104,789,929 | 2.24% |
| 2024-09-24 | 3.51 | 3.58 | 3.50 | 3.57 | 3.25 | qfq | 215,278,710 | 763,574,878 | 2.00% |
| 2024-09-23 | 3.44 | 3.52 | 3.43 | 3.50 | 3.19 | qfq | 171,931,407 | 598,936,998 | 2.04% |
| 2024-09-20 | 3.42 | 3.45 | 3.40 | 3.43 | 3.12 | qfq | 138,474,746 | 474,130,192 | 0.59% |
| 2024-09-19 | 3.38 | 3.42 | 3.37 | 3.41 | 3.10 | qfq | 115,439,316 | 392,085,592 | 0.89% |
| 2024-09-18 | 3.35 | 3.38 | 3.33 | 3.38 | 3.08 | qfq | 106,372,301 | 357,381,324 | 1.81% |
| 2024-09-13 | 3.34 | 3.38 | 3.32 | 3.32 | 3.02 | qfq | 114,085,801 | 382,605,358 | -0.60% |
| 2024-09-12 | 3.27 | 3.35 | 3.26 | 3.34 | 3.04 | qfq | 147,253,018 | 488,683,843 | 2.14% |
| 2024-09-11 | 3.31 | 3.32 | 3.25 | 3.27 | 2.98 | qfq | 131,131,700 | 430,297,714 | -1.51% |
| 2024-09-10 | 3.32 | 3.34 | 3.29 | 3.32 | 3.02 | qfq | 140,498,283 | 465,622,038 | 0.30% |
| 2024-09-09 | 3.41 | 3.41 | 3.31 | 3.31 | 3.01 | qfq | 225,568,821 | 753,101,418 | -2.93% |
| 2024-09-06 | 3.42 | 3.44 | 3.40 | 3.41 | 3.10 | qfq | 93,824,495 | 321,009,996 | 0.00% |
| 2024-09-05 | 3.41 | 3.42 | 3.40 | 3.41 | 3.10 | qfq | 83,609,642 | 285,146,792 | 0.00% |
| 2024-09-04 | 3.42 | 3.45 | 3.41 | 3.41 | 3.10 | qfq | 109,710,395 | 375,583,310 | -0.58% |
| 2024-09-03 | 3.48 | 3.49 | 3.41 | 3.43 | 3.12 | qfq | 154,541,434 | 530,401,561 | -1.44% |
| 2024-09-02 | 3.43 | 3.51 | 3.43 | 3.48 | 3.17 | qfq | 219,334,428 | 763,784,411 | 1.46% |
| 2024-08-30 | 3.42 | 3.47 | 3.41 | 3.43 | 3.12 | qfq | 199,578,777 | 686,137,641 | 0.59% |
| 2024-08-29 | 3.48 | 3.48 | 3.41 | 3.41 | 3.10 | qfq | 172,697,649 | 593,163,928 | -2.01% |
| 2024-08-28 | 3.49 | 3.50 | 3.46 | 3.48 | 3.17 | qfq | 106,096,501 | 369,161,448 | -0.29% |
| 2024-08-27 | 3.50 | 3.52 | 3.47 | 3.49 | 3.18 | qfq | 130,412,230 | 455,864,183 | -0.29% |
| 2024-08-26 | 3.48 | 3.51 | 3.46 | 3.50 | 3.19 | qfq | 132,439,549 | 461,245,074 | 0.57% |
| 2024-08-23 | 3.48 | 3.49 | 3.45 | 3.48 | 3.17 | qfq | 154,878,181 | 537,619,037 | -0.29% |
| 2024-08-22 | 3.47 | 3.51 | 3.46 | 3.49 | 3.18 | qfq | 150,333,320 | 524,882,390 | 0.58% |
| 2024-08-21 | 3.47 | 3.49 | 3.43 | 3.47 | 3.16 | qfq | 127,522,877 | 442,461,897 | -0.29% |
| 2024-08-20 | 3.51 | 3.52 | 3.47 | 3.48 | 3.17 | qfq | 174,690,316 | 610,634,762 | -0.85% |
| 2024-08-19 | 3.47 | 3.52 | 3.46 | 3.51 | 3.20 | qfq | 168,935,642 | 589,810,216 | 1.15% |
| 2024-08-16 | 3.45 | 3.49 | 3.44 | 3.47 | 3.16 | qfq | 156,576,129 | 543,414,644 | 0.58% |
| 2024-08-15 | 3.41 | 3.46 | 3.40 | 3.45 | 3.14 | qfq | 146,507,182 | 503,732,418 | 1.47% |
| 2024-08-14 | 3.42 | 3.44 | 3.40 | 3.40 | 3.10 | qfq | 120,151,462 | 410,564,710 | -0.87% |
| 2024-08-13 | 3.40 | 3.43 | 3.40 | 3.43 | 3.12 | qfq | 116,907,964 | 399,192,049 | 0.88% |
| 2024-08-12 | 3.44 | 3.45 | 3.39 | 3.40 | 3.10 | qfq | 153,922,857 | 525,369,007 | -1.16% |
| 2024-08-09 | 3.44 | 3.47 | 3.44 | 3.44 | 3.13 | qfq | 107,261,032 | 370,375,560 | 0.00% |
| 2024-08-08 | 3.46 | 3.46 | 3.43 | 3.44 | 3.13 | qfq | 132,347,104 | 456,013,145 | -0.58% |
| 2024-08-07 | 3.47 | 3.49 | 3.45 | 3.46 | 3.15 | qfq | 111,039,726 | 385,279,836 | -0.57% |
| 2024-08-06 | 3.50 | 3.52 | 3.45 | 3.48 | 3.17 | qfq | 148,880,660 | 517,256,716 | -0.29% |
| 2024-08-05 | 3.52 | 3.53 | 3.48 | 3.49 | 3.18 | qfq | 174,527,861 | 612,140,235 | -1.13% |
| 2024-08-02 | 3.53 | 3.55 | 3.52 | 3.53 | 3.21 | qfq | 140,089,868 | 495,595,096 | -0.28% |
| 2024-08-01 | 3.55 | 3.58 | 3.52 | 3.54 | 3.22 | qfq | 181,242,368 | 643,572,871 | -0.28% |
| 2024-07-31 | 3.55 | 3.58 | 3.54 | 3.55 | 3.23 | qfq | 185,778,108 | 661,847,103 | 0.28% |
| 2024-07-30 | 3.60 | 3.61 | 3.53 | 3.54 | 3.22 | qfq | 176,628,057 | 629,295,634 | -1.94% |
| 2024-07-29 | 3.53 | 3.61 | 3.51 | 3.61 | 3.29 | qfq | 197,428,722 | 706,469,086 | 2.27% |
| 2024-07-26 | 3.50 | 3.56 | 3.50 | 3.53 | 3.21 | qfq | 238,345,891 | 840,359,078 | -0.84% |
| 2024-07-25 | 3.65 | 3.65 | 3.47 | 3.56 | 3.24 | qfq | 436,394,571 | 1,538,017,761 | -2.73% |
| 2024-07-24 | 3.73 | 3.74 | 3.65 | 3.66 | 3.33 | qfq | 238,482,294 | 879,170,824 | -2.14% |
| 2024-07-23 | 3.75 | 3.79 | 3.73 | 3.74 | 3.40 | qfq | 120,708,113 | 454,404,758 | -0.53% |
| 2024-07-22 | 3.79 | 3.79 | 3.73 | 3.76 | 3.42 | qfq | 124,512,921 | 467,722,896 | -0.79% |
| 2024-07-19 | 3.79 | 3.80 | 3.74 | 3.79 | 3.45 | qfq | 144,911,161 | 546,983,071 | -0.26% |
| 2024-07-18 | 3.80 | 3.81 | 3.75 | 3.80 | 3.46 | qfq | 104,507,467 | 394,918,538 | 0.00% |
| 2024-07-17 | 3.77 | 3.81 | 3.76 | 3.80 | 3.46 | qfq | 130,035,456 | 493,016,142 | 0.80% |
| 2024-07-16 | 3.76 | 3.78 | 3.74 | 3.77 | 3.43 | qfq | 111,693,347 | 419,667,266 | 0.27% |
| 2024-07-15 | 3.73 | 3.77 | 3.71 | 3.76 | 3.42 | qfq | 110,540,103 | 413,947,677 | 0.80% |
| 2024-07-12 | 3.68 | 3.74 | 3.67 | 3.73 | 3.40 | qfq | 158,753,988 | 590,104,423 | -4.11% |
| 2024-07-11 | 3.91 | 3.93 | 3.86 | 3.89 | 3.34 | qfq | 135,562,350 | 527,437,257 | 0.00% |
| 2024-07-10 | 3.87 | 3.93 | 3.87 | 3.89 | 3.34 | qfq | 137,709,665 | 536,890,187 | 0.52% |
| 2024-07-09 | 3.86 | 3.88 | 3.81 | 3.87 | 3.33 | qfq | 123,926,969 | 477,664,732 | 0.52% |
| 2024-07-08 | 3.84 | 3.88 | 3.83 | 3.85 | 3.31 | qfq | 115,001,042 | 443,361,912 | 0.52% |
| 2024-07-05 | 3.86 | 3.87 | 3.81 | 3.83 | 3.29 | qfq | 133,423,181 | 512,332,077 | -0.52% |
| 2024-07-04 | 3.86 | 3.88 | 3.84 | 3.85 | 3.31 | qfq | 116,748,468 | 450,444,593 | -0.26% |
| 2024-07-03 | 3.87 | 3.88 | 3.84 | 3.86 | 3.32 | qfq | 135,478,305 | 522,931,473 | -0.26% |
| 2024-07-02 | 3.81 | 3.88 | 3.80 | 3.87 | 3.33 | qfq | 152,814,097 | 589,044,334 | 1.57% |
| 2024-07-01 | 3.78 | 3.82 | 3.77 | 3.81 | 3.28 | qfq | 93,502,797 | 355,580,691 | 0.53% |
| 2024-06-28 | 3.77 | 3.81 | 3.75 | 3.79 | 3.26 | qfq | 117,625,478 | 445,352,058 | 0.80% |
| 2024-06-27 | 3.75 | 3.79 | 3.73 | 3.76 | 3.23 | qfq | 148,208,273 | 557,926,957 | 0.53% |
| 2024-06-26 | 3.70 | 3.75 | 3.70 | 3.74 | 3.22 | qfq | 101,012,064 | 376,971,246 | 1.08% |
| 2024-06-25 | 3.69 | 3.73 | 3.68 | 3.70 | 3.18 | qfq | 141,296,390 | 524,469,774 | 0.54% |
| 2024-06-24 | 3.71 | 3.72 | 3.65 | 3.68 | 3.16 | qfq | 133,796,622 | 493,201,042 | -1.34% |
| 2024-06-21 | 3.73 | 3.74 | 3.71 | 3.73 | 3.21 | qfq | 111,063,272 | 413,710,622 | 0.00% |
| 2024-06-20 | 3.77 | 3.78 | 3.72 | 3.73 | 3.21 | qfq | 77,538,360 | 289,940,884 | -1.06% |
| 2024-06-19 | 3.75 | 3.79 | 3.74 | 3.77 | 3.24 | qfq | 110,636,470 | 417,101,656 | 0.53% |
| 2024-06-18 | 3.73 | 3.75 | 3.71 | 3.75 | 3.22 | qfq | 94,219,528 | 351,996,255 | 0.54% |
| 2024-06-17 | 3.77 | 3.77 | 3.71 | 3.73 | 3.21 | qfq | 152,956,614 | 571,292,876 | -1.06% |
| 2024-06-14 | 3.77 | 3.79 | 3.74 | 3.77 | 3.24 | qfq | 218,629,840 | 824,119,069 | 0.00% |
| 2024-06-13 | 3.80 | 3.81 | 3.76 | 3.77 | 3.24 | qfq | 140,873,460 | 531,683,826 | -0.79% |
| 2024-06-12 | 3.80 | 3.81 | 3.75 | 3.80 | 3.27 | qfq | 124,161,685 | 469,357,290 | 0.26% |
| 2024-06-11 | 3.84 | 3.86 | 3.78 | 3.79 | 3.26 | qfq | 145,614,895 | 554,170,375 | -1.56% |
| 2024-06-07 | 3.81 | 3.85 | 3.81 | 3.85 | 3.31 | qfq | 100,119,184 | 383,873,987 | 1.05% |
| 2024-06-06 | 3.84 | 3.85 | 3.80 | 3.81 | 3.28 | qfq | 110,910,390 | 423,541,754 | -0.78% |
| 2024-06-05 | 3.87 | 3.87 | 3.83 | 3.84 | 3.30 | qfq | 86,364,015 | 332,264,396 | -0.52% |
| 2024-06-04 | 3.85 | 3.87 | 3.84 | 3.86 | 3.32 | qfq | 94,813,722 | 365,899,682 | 0.00% |
| 2024-06-03 | 3.90 | 3.92 | 3.84 | 3.86 | 3.32 | qfq | 192,802,444 | 745,420,117 | -1.28% |
| 2024-05-31 | 3.90 | 3.92 | 3.89 | 3.91 | 3.36 | qfq | 128,769,924 | 503,360,985 | 0.51% |
| 2024-05-30 | 3.91 | 3.93 | 3.88 | 3.89 | 3.34 | qfq | 128,164,791 | 500,433,467 | -0.51% |
| 2024-05-29 | 3.94 | 3.97 | 3.91 | 3.91 | 3.36 | qfq | 128,832,519 | 507,225,429 | -0.76% |
| 2024-05-28 | 3.98 | 3.99 | 3.93 | 3.94 | 3.39 | qfq | 129,876,621 | 513,511,272 | -1.01% |
| 2024-05-27 | 3.98 | 4.00 | 3.96 | 3.98 | 3.42 | qfq | 133,578,410 | 530,950,748 | 0.00% |
| 2024-05-24 | 3.99 | 4.02 | 3.97 | 3.98 | 3.42 | qfq | 110,371,154 | 440,997,975 | -0.25% |
| 2024-05-23 | 4.03 | 4.04 | 3.98 | 3.99 | 3.43 | qfq | 145,733,346 | 583,830,748 | -0.99% |
| 2024-05-22 | 3.99 | 4.04 | 3.99 | 4.03 | 3.47 | qfq | 202,486,212 | 814,579,458 | 1.00% |
| 2024-05-21 | 3.98 | 4.00 | 3.96 | 3.99 | 3.43 | qfq | 148,516,035 | 591,695,218 | 0.50% |
| 2024-05-20 | 3.97 | 4.01 | 3.96 | 3.97 | 3.41 | qfq | 195,906,361 | 779,866,174 | 0.25% |
| 2024-05-17 | 3.91 | 3.96 | 3.90 | 3.96 | 3.40 | qfq | 195,119,512 | 768,236,164 | 1.54% |
| 2024-05-16 | 3.88 | 3.92 | 3.87 | 3.90 | 3.35 | qfq | 174,788,119 | 681,996,605 | 0.52% |
| 2024-05-15 | 3.89 | 3.90 | 3.87 | 3.88 | 3.34 | qfq | 88,860,263 | 344,685,277 | -0.26% |
| 2024-05-14 | 3.90 | 3.92 | 3.88 | 3.89 | 3.34 | qfq | 109,749,904 | 427,294,755 | -0.26% |
| 2024-05-13 | 3.90 | 3.92 | 3.88 | 3.90 | 3.35 | qfq | 115,742,389 | 451,164,518 | -0.26% |
| 2024-05-10 | 3.90 | 3.92 | 3.89 | 3.91 | 3.36 | qfq | 128,736,311 | 502,121,896 | 0.51% |
| 2024-05-09 | 3.88 | 3.90 | 3.88 | 3.89 | 3.34 | qfq | 116,815,860 | 454,091,896 | 0.26% |
| 2024-05-08 | 3.90 | 3.92 | 3.88 | 3.88 | 3.34 | qfq | 86,251,628 | 336,090,354 | -0.51% |
| 2024-05-07 | 3.92 | 3.93 | 3.88 | 3.90 | 3.35 | qfq | 162,746,240 | 634,267,032 | -0.51% |
| 2024-05-06 | 3.97 | 3.99 | 3.91 | 3.92 | 3.37 | qfq | 222,835,694 | 878,412,744 | -0.76% |
| 2024-04-30 | 3.96 | 4.00 | 3.95 | 3.95 | 3.40 | qfq | 125,263,938 | 497,066,792 | -0.75% |
| 2024-04-29 | 3.95 | 4.00 | 3.92 | 3.98 | 3.42 | qfq | 141,344,966 | 561,429,878 | 0.76% |
| 2024-04-26 | 3.98 | 4.00 | 3.92 | 3.95 | 3.40 | qfq | 136,293,318 | 538,525,702 | -0.75% |
| 2024-04-25 | 3.96 | 3.99 | 3.94 | 3.98 | 3.42 | qfq | 76,603,858 | 303,903,890 | 0.25% |
| 2024-04-24 | 3.97 | 3.98 | 3.94 | 3.97 | 3.41 | qfq | 76,797,680 | 304,058,540 | 0.25% |
| 2024-04-23 | 3.99 | 4.02 | 3.96 | 3.96 | 3.40 | qfq | 94,136,808 | 375,316,596 | -0.75% |
| 2024-04-22 | 4.04 | 4.07 | 3.97 | 3.99 | 3.43 | qfq | 120,620,770 | 483,933,756 | -0.99% |
| 2024-04-19 | 4.05 | 4.08 | 4.02 | 4.03 | 3.47 | qfq | 92,968,539 | 375,896,394 | -0.74% |
| 2024-04-18 | 4.02 | 4.10 | 4.01 | 4.06 | 3.49 | qfq | 166,480,133 | 677,123,335 | 0.74% |
| 2024-04-17 | 3.95 | 4.03 | 3.92 | 4.03 | 3.47 | qfq | 151,588,447 | 603,338,486 | 2.03% |
| 2024-04-16 | 3.98 | 3.99 | 3.93 | 3.95 | 3.40 | qfq | 132,373,163 | 524,612,213 | -0.75% |
| 2024-04-15 | 3.92 | 3.98 | 3.88 | 3.98 | 3.42 | qfq | 116,688,872 | 460,845,199 | 1.79% |
| 2024-04-12 | 3.95 | 3.98 | 3.90 | 3.91 | 3.36 | qfq | 85,141,728 | 334,866,049 | -0.76% |
| 2024-04-11 | 3.96 | 3.97 | 3.92 | 3.94 | 3.39 | qfq | 81,996,128 | 323,630,142 | -0.76% |
| 2024-04-10 | 3.97 | 4.01 | 3.96 | 3.97 | 3.41 | qfq | 75,582,172 | 301,503,938 | -0.25% |
| 2024-04-09 | 4.02 | 4.03 | 3.96 | 3.98 | 3.42 | qfq | 107,154,348 | 427,319,159 | -0.75% |
| 2024-04-08 | 4.03 | 4.05 | 4.01 | 4.01 | 3.45 | qfq | 93,846,171 | 378,029,788 | -0.50% |
| 2024-04-03 | 4.06 | 4.07 | 4.01 | 4.03 | 3.47 | qfq | 69,996,239 | 282,515,896 | -0.74% |
| 2024-04-02 | 4.02 | 4.08 | 4.02 | 4.06 | 3.49 | qfq | 109,915,841 | 445,847,638 | 1.00% |
| 2024-04-01 | 4.05 | 4.07 | 4.01 | 4.02 | 3.46 | qfq | 99,963,729 | 402,828,361 | -0.74% |
| 2024-03-29 | 4.04 | 4.12 | 4.03 | 4.05 | 3.48 | qfq | 114,528,761 | 466,618,022 | -0.25% |
| 2024-03-28 | 4.07 | 4.09 | 4.02 | 4.06 | 3.49 | qfq | 130,247,342 | 527,398,745 | -0.25% |
| 2024-03-27 | 4.01 | 4.10 | 4.00 | 4.07 | 3.50 | qfq | 156,157,244 | 634,044,331 | 1.50% |
| 2024-03-26 | 3.97 | 4.01 | 3.96 | 4.01 | 3.45 | qfq | 92,081,098 | 367,320,088 | 1.01% |
| 2024-03-25 | 3.96 | 3.99 | 3.93 | 3.97 | 3.41 | qfq | 74,668,752 | 296,236,253 | 0.25% |
| 2024-03-22 | 3.97 | 3.97 | 3.92 | 3.96 | 3.40 | qfq | 79,484,704 | 313,708,164 | 0.00% |
| 2024-03-21 | 3.96 | 4.00 | 3.95 | 3.96 | 3.40 | qfq | 63,432,121 | 251,916,739 | 0.00% |
| 2024-03-20 | 3.95 | 3.97 | 3.92 | 3.96 | 3.40 | qfq | 62,559,299 | 246,816,775 | 0.25% |
| 2024-03-19 | 3.98 | 3.99 | 3.95 | 3.95 | 3.40 | qfq | 55,090,793 | 218,184,634 | -0.75% |
| 2024-03-18 | 3.98 | 4.01 | 3.97 | 3.98 | 3.42 | qfq | 64,196,571 | 256,024,740 | -0.25% |
| 2024-03-15 | 3.96 | 3.99 | 3.95 | 3.99 | 3.43 | qfq | 76,198,265 | 302,892,416 | 1.01% |
| 2024-03-14 | 3.97 | 3.99 | 3.95 | 3.95 | 3.40 | qfq | 66,142,787 | 262,433,148 | -0.50% |
| 2024-03-13 | 4.01 | 4.02 | 3.97 | 3.97 | 3.41 | qfq | 66,093,941 | 263,642,831 | -1.24% |
| 2024-03-12 | 4.04 | 4.05 | 4.01 | 4.02 | 3.46 | qfq | 84,311,537 | 339,227,136 | -0.74% |
| 2024-03-11 | 4.07 | 4.09 | 4.03 | 4.05 | 3.48 | qfq | 77,653,760 | 314,308,586 | -0.49% |
| 2024-03-08 | 4.08 | 4.10 | 4.06 | 4.07 | 3.50 | qfq | 58,081,470 | 236,741,379 | -0.25% |
| 2024-03-07 | 4.06 | 4.10 | 4.05 | 4.08 | 3.51 | qfq | 73,468,825 | 299,553,493 | 0.25% |
| 2024-03-06 | 4.08 | 4.10 | 4.06 | 4.07 | 3.50 | qfq | 68,752,032 | 280,325,765 | 0.00% |
| 2024-03-05 | 4.02 | 4.09 | 4.01 | 4.07 | 3.50 | qfq | 123,795,377 | 502,674,527 | 1.24% |
| 2024-03-04 | 4.05 | 4.06 | 4.01 | 4.02 | 3.46 | qfq | 82,979,834 | 334,233,890 | -0.99% |
| 2024-03-01 | 4.04 | 4.07 | 4.03 | 4.06 | 3.49 | qfq | 95,758,875 | 387,803,087 | 0.50% |
| 2024-02-29 | 4.04 | 4.06 | 4.02 | 4.04 | 3.47 | qfq | 103,266,960 | 417,304,495 | -0.25% |
| 2024-02-28 | 4.04 | 4.08 | 4.01 | 4.05 | 3.48 | qfq | 96,868,917 | 392,196,531 | 0.25% |
| 2024-02-27 | 4.02 | 4.06 | 4.01 | 4.04 | 3.47 | qfq | 61,278,900 | 247,057,620 | 0.50% |
| 2024-02-26 | 4.12 | 4.14 | 4.01 | 4.02 | 3.46 | qfq | 105,913,849 | 430,053,683 | -2.66% |
| 2024-02-23 | 4.12 | 4.18 | 4.11 | 4.13 | 3.55 | qfq | 91,285,280 | 378,453,702 | 0.49% |
| 2024-02-22 | 4.11 | 4.15 | 4.08 | 4.11 | 3.53 | qfq | 89,158,319 | 366,346,873 | 0.00% |
| 2024-02-21 | 4.08 | 4.16 | 4.06 | 4.11 | 3.53 | qfq | 145,359,104 | 599,448,355 | 0.74% |
| 2024-02-20 | 4.00 | 4.09 | 3.99 | 4.08 | 3.51 | qfq | 120,231,882 | 488,070,202 | 1.75% |
| 2024-02-19 | 3.95 | 4.01 | 3.94 | 4.01 | 3.45 | qfq | 144,369,634 | 574,058,277 | 1.52% |
| 2024-02-08 | 3.95 | 3.96 | 3.85 | 3.95 | 3.40 | qfq | 180,793,845 | 705,866,161 | -0.25% |
| 2024-02-07 | 3.97 | 3.98 | 3.90 | 3.96 | 3.40 | qfq | 195,445,858 | 770,219,305 | -0.25% |
| 2024-02-06 | 3.95 | 3.98 | 3.91 | 3.97 | 3.41 | qfq | 167,796,110 | 663,310,461 | 0.51% |
| 2024-02-05 | 3.95 | 3.99 | 3.91 | 3.95 | 3.40 | qfq | 189,575,224 | 748,359,808 | 0.00% |
| 2024-02-02 | 3.93 | 3.99 | 3.89 | 3.95 | 3.40 | qfq | 152,350,448 | 601,951,605 | 0.77% |
| 2024-02-01 | 3.94 | 3.96 | 3.89 | 3.92 | 3.37 | qfq | 115,168,529 | 452,424,809 | -0.76% |
| 2024-01-31 | 3.95 | 3.98 | 3.91 | 3.95 | 3.40 | qfq | 102,638,166 | 405,620,546 | -0.25% |
| 2024-01-30 | 3.97 | 4.01 | 3.93 | 3.96 | 3.40 | qfq | 116,638,675 | 464,320,484 | -0.50% |
| 2024-01-29 | 4.00 | 4.03 | 3.95 | 3.98 | 3.42 | qfq | 126,829,302 | 505,780,830 | -0.50% |
| 2024-01-26 | 3.89 | 4.00 | 3.89 | 4.00 | 3.44 | qfq | 164,314,055 | 649,922,275 | 3.09% |
| 2024-01-25 | 3.84 | 3.89 | 3.83 | 3.88 | 3.34 | qfq | 113,692,409 | 439,430,106 | 1.31% |
| 2024-01-24 | 3.75 | 3.84 | 3.75 | 3.83 | 3.29 | qfq | 132,248,410 | 502,164,951 | 2.41% |
| 2024-01-23 | 3.73 | 3.76 | 3.69 | 3.74 | 3.22 | qfq | 92,180,775 | 343,931,653 | 0.00% |
| 2024-01-22 | 3.76 | 3.81 | 3.72 | 3.74 | 3.22 | qfq | 166,584,597 | 628,895,368 | -0.80% |
| 2024-01-19 | 3.74 | 3.78 | 3.70 | 3.77 | 3.24 | qfq | 126,006,705 | 472,120,840 | 0.53% |
| 2024-01-18 | 3.81 | 3.82 | 3.65 | 3.75 | 3.22 | qfq | 205,505,408 | 763,558,347 | -1.57% |
| 2024-01-17 | 3.82 | 3.86 | 3.80 | 3.81 | 3.28 | qfq | 109,138,152 | 418,561,335 | -0.52% |
| 2024-01-16 | 3.74 | 3.83 | 3.73 | 3.83 | 3.29 | qfq | 133,957,052 | 508,285,823 | 2.41% |
| 2024-01-15 | 3.73 | 3.76 | 3.71 | 3.74 | 3.22 | qfq | 65,205,657 | 243,477,242 | 0.00% |
| 2024-01-12 | 3.72 | 3.76 | 3.72 | 3.74 | 3.22 | qfq | 55,254,505 | 206,779,966 | 0.54% |
| 2024-01-11 | 3.76 | 3.77 | 3.72 | 3.72 | 3.20 | qfq | 89,510,431 | 335,279,606 | -1.06% |
| 2024-01-10 | 3.79 | 3.82 | 3.76 | 3.76 | 3.23 | qfq | 59,095,670 | 223,539,694 | -1.05% |
| 2024-01-09 | 3.76 | 3.80 | 3.73 | 3.80 | 3.27 | qfq | 93,088,031 | 350,729,595 | 1.06% |
| 2024-01-08 | 3.79 | 3.83 | 3.75 | 3.76 | 3.23 | qfq | 103,199,502 | 390,071,462 | -1.31% |
| 2024-01-05 | 3.76 | 3.85 | 3.75 | 3.81 | 3.28 | qfq | 151,159,354 | 575,570,329 | 1.33% |
| 2024-01-04 | 3.75 | 3.77 | 3.73 | 3.76 | 3.23 | qfq | 77,184,846 | 289,446,089 | 0.00% |
| 2024-01-03 | 3.76 | 3.77 | 3.74 | 3.76 | 3.23 | qfq | 68,760,441 | 258,256,876 | 0.00% |
| 2024-01-02 | 3.74 | 3.79 | 3.73 | 3.76 | 3.23 | qfq | 79,386,373 | 298,931,173 | 0.53% |
| 2023-12-29 | 3.75 | 3.76 | 3.74 | 3.74 | 3.22 | qfq | 58,755,877 | 220,162,437 | 0.00% |
| 2023-12-28 | 3.74 | 3.78 | 3.73 | 3.74 | 3.22 | qfq | 101,861,225 | 381,954,489 | 0.00% |
| 2023-12-27 | 3.78 | 3.79 | 3.72 | 3.74 | 3.22 | qfq | 67,424,809 | 252,721,304 | -1.06% |
| 2023-12-26 | 3.81 | 3.81 | 3.77 | 3.78 | 3.25 | qfq | 41,248,508 | 156,207,831 | -0.53% |
| 2023-12-25 | 3.77 | 3.82 | 3.77 | 3.80 | 3.27 | qfq | 62,043,327 | 235,769,474 | 0.80% |
| 2023-12-22 | 3.80 | 3.82 | 3.77 | 3.77 | 3.24 | qfq | 63,443,234 | 240,652,274 | -0.26% |
| 2023-12-21 | 3.79 | 3.79 | 3.74 | 3.78 | 3.25 | qfq | 74,081,657 | 278,931,856 | -0.53% |
| 2023-12-20 | 3.80 | 3.84 | 3.80 | 3.80 | 3.27 | qfq | 62,676,494 | 239,054,321 | 0.26% |
| 2023-12-19 | 3.79 | 3.81 | 3.77 | 3.79 | 3.26 | qfq | 52,834,937 | 200,487,301 | -0.26% |
| 2023-12-18 | 3.75 | 3.81 | 3.74 | 3.80 | 3.27 | qfq | 68,498,345 | 259,672,981 | 1.33% |
| 2023-12-15 | 3.81 | 3.82 | 3.75 | 3.75 | 3.22 | qfq | 66,585,716 | 251,345,131 | -1.06% |
| 2023-12-14 | 3.85 | 3.85 | 3.79 | 3.79 | 3.26 | qfq | 43,902,712 | 167,201,453 | -0.79% |
| 2023-12-13 | 3.86 | 3.87 | 3.82 | 3.82 | 3.28 | qfq | 41,667,590 | 160,127,639 | -0.78% |
| 2023-12-12 | 3.81 | 3.86 | 3.79 | 3.85 | 3.31 | qfq | 59,775,729 | 229,715,205 | 1.05% |
| 2023-12-11 | 3.82 | 3.83 | 3.74 | 3.81 | 3.28 | qfq | 83,012,156 | 314,473,717 | -0.26% |
| 2023-12-08 | 3.80 | 3.86 | 3.78 | 3.82 | 3.28 | qfq | 80,654,557 | 308,940,023 | 0.26% |
| 2023-12-07 | 3.80 | 3.83 | 3.76 | 3.81 | 3.28 | qfq | 60,181,816 | 228,716,723 | 0.53% |
| 2023-12-06 | 3.82 | 3.83 | 3.74 | 3.79 | 3.26 | qfq | 76,552,203 | 289,988,993 | -1.04% |
| 2023-12-05 | 3.87 | 3.88 | 3.81 | 3.83 | 3.29 | qfq | 59,774,885 | 229,818,691 | -1.03% |
| 2023-12-04 | 3.86 | 3.90 | 3.86 | 3.87 | 3.33 | qfq | 58,375,784 | 226,296,008 | 0.00% |
| 2023-12-01 | 3.85 | 3.87 | 3.83 | 3.87 | 3.33 | qfq | 64,106,644 | 247,301,496 | 0.52% |
| 2023-11-30 | 3.79 | 3.86 | 3.78 | 3.85 | 3.31 | qfq | 80,872,987 | 310,333,769 | 1.58% |
| 2023-11-29 | 3.84 | 3.84 | 3.79 | 3.79 | 3.26 | qfq | 47,265,257 | 179,812,911 | -1.30% |
| 2023-11-28 | 3.85 | 3.86 | 3.83 | 3.84 | 3.30 | qfq | 36,416,504 | 140,018,790 | -0.26% |
| 2023-11-27 | 3.83 | 3.86 | 3.79 | 3.85 | 3.31 | qfq | 68,417,709 | 261,776,945 | 0.52% |
| 2023-11-24 | 3.84 | 3.86 | 3.82 | 3.83 | 3.29 | qfq | 49,529,386 | 190,214,336 | 0.00% |
| 2023-11-23 | 3.84 | 3.84 | 3.81 | 3.83 | 3.29 | qfq | 39,411,731 | 150,751,136 | 0.00% |
| 2023-11-22 | 3.85 | 3.86 | 3.83 | 3.83 | 3.29 | qfq | 40,295,102 | 154,964,337 | -0.26% |
| 2023-11-21 | 3.82 | 3.86 | 3.82 | 3.84 | 3.30 | qfq | 55,463,134 | 213,365,082 | 0.26% |
| 2023-11-20 | 3.82 | 3.84 | 3.80 | 3.83 | 3.29 | qfq | 45,070,521 | 172,162,578 | 0.79% |
| 2023-11-17 | 3.84 | 3.85 | 3.80 | 3.80 | 3.27 | qfq | 51,850,596 | 197,984,448 | -1.30% |
| 2023-11-16 | 3.84 | 3.87 | 3.83 | 3.85 | 3.31 | qfq | 75,295,025 | 290,322,077 | 0.52% |
| 2023-11-15 | 3.86 | 3.87 | 3.82 | 3.83 | 3.29 | qfq | 40,074,619 | 154,058,580 | -0.52% |
| 2023-11-14 | 3.82 | 3.88 | 3.81 | 3.85 | 3.31 | qfq | 61,713,425 | 237,891,549 | 0.79% |
| 2023-11-13 | 3.82 | 3.83 | 3.79 | 3.82 | 3.28 | qfq | 53,704,611 | 204,924,211 | 0.26% |
| 2023-11-10 | 3.83 | 3.85 | 3.80 | 3.81 | 3.28 | qfq | 60,830,775 | 232,148,381 | -0.78% |
| 2023-11-09 | 3.80 | 3.86 | 3.79 | 3.84 | 3.30 | qfq | 62,492,158 | 240,290,059 | 1.05% |
| 2023-11-08 | 3.83 | 3.85 | 3.79 | 3.80 | 3.27 | qfq | 59,451,473 | 226,825,020 | -0.78% |
| 2023-11-07 | 3.80 | 3.85 | 3.79 | 3.83 | 3.29 | qfq | 69,831,986 | 267,282,778 | 1.06% |
| 2023-11-06 | 3.81 | 3.82 | 3.76 | 3.79 | 3.26 | qfq | 79,992,102 | 303,297,436 | 0.00% |
| 2023-11-03 | 3.81 | 3.83 | 3.78 | 3.79 | 3.26 | qfq | 75,700,942 | 287,922,392 | -0.26% |
| 2023-11-02 | 3.73 | 3.81 | 3.73 | 3.80 | 3.27 | qfq | 98,733,809 | 374,332,548 | 1.88% |
| 2023-11-01 | 3.73 | 3.75 | 3.69 | 3.73 | 3.21 | qfq | 64,937,323 | 241,774,615 | 0.27% |
| 2023-10-31 | 3.62 | 3.73 | 3.61 | 3.72 | 3.20 | qfq | 116,179,129 | 428,485,456 | 3.05% |
| 2023-10-30 | 3.66 | 3.66 | 3.60 | 3.61 | 3.10 | qfq | 71,323,735 | 258,196,574 | -1.37% |
| 2023-10-27 | 3.69 | 3.70 | 3.66 | 3.66 | 3.15 | qfq | 42,027,107 | 154,515,471 | -0.81% |
| 2023-10-26 | 3.64 | 3.70 | 3.63 | 3.69 | 3.17 | qfq | 58,483,570 | 215,009,804 | 0.82% |
| 2023-10-25 | 3.61 | 3.66 | 3.59 | 3.66 | 3.15 | qfq | 64,747,201 | 234,989,232 | 1.95% |
| 2023-10-24 | 3.64 | 3.66 | 3.58 | 3.59 | 3.09 | qfq | 80,547,790 | 290,327,483 | -1.37% |
| 2023-10-23 | 3.65 | 3.68 | 3.61 | 3.64 | 3.13 | qfq | 57,901,940 | 211,102,011 | -0.27% |
| 2023-10-20 | 3.64 | 3.68 | 3.63 | 3.65 | 3.14 | qfq | 61,953,223 | 226,349,198 | 0.00% |
| 2023-10-19 | 3.74 | 3.75 | 3.65 | 3.65 | 3.14 | qfq | 79,576,379 | 293,428,771 | -2.67% |
| 2023-10-18 | 3.77 | 3.79 | 3.75 | 3.75 | 3.22 | qfq | 42,258,450 | 159,117,871 | -0.53% |
| 2023-10-17 | 3.78 | 3.79 | 3.76 | 3.77 | 3.24 | qfq | 48,176,788 | 181,991,483 | 0.00% |
| 2023-10-16 | 3.75 | 3.78 | 3.73 | 3.77 | 3.24 | qfq | 65,990,518 | 248,225,550 | 0.80% |
| 2023-10-13 | 3.74 | 3.77 | 3.72 | 3.74 | 3.22 | qfq | 60,753,645 | 227,484,755 | 0.00% |
| 2023-10-12 | 3.74 | 3.78 | 3.73 | 3.74 | 3.22 | qfq | 88,519,470 | 332,334,373 | 0.81% |
| 2023-10-11 | 3.65 | 3.73 | 3.65 | 3.71 | 3.19 | qfq | 83,380,011 | 308,430,312 | 1.64% |
| 2023-10-10 | 3.67 | 3.69 | 3.63 | 3.65 | 3.14 | qfq | 68,536,161 | 250,609,694 | -0.27% |
| 2023-10-09 | 3.80 | 3.81 | 3.65 | 3.66 | 3.15 | qfq | 142,669,712 | 528,545,404 | -4.69% |
| 2023-09-28 | 3.82 | 3.85 | 3.81 | 3.84 | 3.30 | qfq | 44,039,083 | 168,810,816 | 0.52% |
| 2023-09-27 | 3.83 | 3.85 | 3.81 | 3.82 | 3.28 | qfq | 41,687,314 | 159,475,679 | 0.00% |
| 2023-09-26 | 3.86 | 3.86 | 3.82 | 3.82 | 3.28 | qfq | 36,980,529 | 141,840,290 | -0.78% |
| 2023-09-25 | 3.83 | 3.87 | 3.82 | 3.85 | 3.31 | qfq | 70,978,257 | 273,474,133 | 0.52% |
| 2023-09-22 | 3.83 | 3.84 | 3.79 | 3.83 | 3.29 | qfq | 65,471,910 | 250,026,232 | 0.26% |
| 2023-09-21 | 3.85 | 3.87 | 3.82 | 3.82 | 3.28 | qfq | 59,450,092 | 228,091,596 | -0.78% |
| 2023-09-20 | 3.83 | 3.87 | 3.82 | 3.85 | 3.31 | qfq | 59,669,593 | 229,813,100 | 0.52% |
| 2023-09-19 | 3.79 | 3.84 | 3.79 | 3.83 | 3.29 | qfq | 87,458,403 | 333,769,093 | 0.79% |
| 2023-09-18 | 3.79 | 3.80 | 3.76 | 3.80 | 3.27 | qfq | 57,120,843 | 215,974,640 | 0.53% |
| 2023-09-15 | 3.84 | 3.86 | 3.78 | 3.78 | 3.25 | qfq | 81,078,815 | 308,749,061 | -1.82% |
| 2023-09-14 | 3.79 | 3.86 | 3.78 | 3.85 | 3.31 | qfq | 97,446,518 | 373,096,559 | 1.85% |
| 2023-09-13 | 3.79 | 3.81 | 3.78 | 3.78 | 3.25 | qfq | 44,413,098 | 168,316,820 | -0.26% |
| 2023-09-12 | 3.80 | 3.81 | 3.78 | 3.79 | 3.26 | qfq | 38,747,707 | 146,781,984 | -0.26% |
| 2023-09-11 | 3.79 | 3.81 | 3.78 | 3.80 | 3.27 | qfq | 71,842,784 | 272,608,861 | 0.53% |
| 2023-09-08 | 3.77 | 3.79 | 3.76 | 3.78 | 3.25 | qfq | 42,584,294 | 160,818,438 | 0.00% |
| 2023-09-07 | 3.80 | 3.80 | 3.76 | 3.78 | 3.25 | qfq | 65,640,468 | 248,300,589 | -0.53% |
| 2023-09-06 | 3.82 | 3.83 | 3.79 | 3.80 | 3.27 | qfq | 55,419,611 | 210,682,664 | -0.52% |
| 2023-09-05 | 3.88 | 3.88 | 3.82 | 3.82 | 3.28 | qfq | 58,508,007 | 224,527,239 | -1.55% |
| 2023-09-04 | 3.83 | 3.92 | 3.82 | 3.88 | 3.34 | qfq | 80,354,745 | 311,710,652 | 1.57% |
| 2023-09-01 | 3.79 | 3.84 | 3.78 | 3.82 | 3.28 | qfq | 57,906,497 | 220,943,429 | 1.06% |
| 2023-08-31 | 3.89 | 3.91 | 3.78 | 3.78 | 3.25 | qfq | 177,017,798 | 678,512,677 | -3.82% |
| 2023-08-30 | 3.96 | 3.98 | 3.92 | 3.93 | 3.38 | qfq | 72,603,776 | 285,920,596 | -1.01% |
| 2023-08-29 | 4.01 | 4.03 | 3.95 | 3.97 | 3.41 | qfq | 114,683,165 | 456,547,467 | -1.00% |
| 2023-08-28 | 4.12 | 4.16 | 4.00 | 4.01 | 3.45 | qfq | 162,079,730 | 657,153,639 | 0.25% |
| 2023-08-25 | 3.95 | 4.02 | 3.95 | 4.00 | 3.44 | qfq | 91,175,346 | 364,849,214 | 1.01% |
| 2023-08-24 | 3.98 | 4.00 | 3.94 | 3.96 | 3.40 | qfq | 76,584,198 | 303,710,482 | -0.75% |
| 2023-08-23 | 3.99 | 4.02 | 3.97 | 3.99 | 3.43 | qfq | 87,503,812 | 349,795,716 | 0.00% |
| 2023-08-22 | 3.93 | 4.00 | 3.92 | 3.99 | 3.43 | qfq | 92,892,976 | 369,040,406 | 1.79% |
| 2023-08-21 | 3.97 | 4.00 | 3.92 | 3.92 | 3.37 | qfq | 79,856,394 | 315,905,881 | -1.26% |
| 2023-08-18 | 3.94 | 4.02 | 3.93 | 3.97 | 3.41 | qfq | 97,339,589 | 388,508,290 | 0.76% |
| 2023-08-17 | 3.98 | 4.00 | 3.92 | 3.94 | 3.39 | qfq | 94,624,912 | 373,409,013 | -1.01% |
| 2023-08-16 | 3.98 | 4.02 | 3.94 | 3.98 | 3.42 | qfq | 69,602,459 | 276,993,294 | -0.25% |
| 2023-08-15 | 3.89 | 4.01 | 3.89 | 3.99 | 3.43 | qfq | 128,578,750 | 509,372,605 | 2.84% |
| 2023-08-14 | 3.93 | 3.93 | 3.87 | 3.88 | 3.34 | qfq | 92,523,266 | 360,738,201 | -2.02% |
| 2023-08-11 | 4.03 | 4.04 | 3.95 | 3.96 | 3.40 | qfq | 81,599,513 | 325,659,129 | -1.49% |
| 2023-08-10 | 4.00 | 4.02 | 3.97 | 4.02 | 3.46 | qfq | 64,311,635 | 257,088,346 | 0.50% |
| 2023-08-09 | 3.96 | 4.01 | 3.95 | 4.00 | 3.44 | qfq | 85,894,036 | 342,996,016 | 1.01% |
| 2023-08-08 | 3.95 | 3.99 | 3.94 | 3.96 | 3.40 | qfq | 62,237,941 | 246,655,918 | -0.25% |
| 2023-08-07 | 3.98 | 3.99 | 3.94 | 3.97 | 3.41 | qfq | 77,884,504 | 308,309,203 | -0.50% |
| 2023-08-04 | 4.00 | 4.04 | 3.98 | 3.99 | 3.43 | qfq | 109,651,264 | 439,860,288 | -0.25% |
| 2023-08-03 | 3.95 | 4.00 | 3.95 | 4.00 | 3.44 | qfq | 74,067,018 | 294,222,809 | 1.01% |
| 2023-08-02 | 4.01 | 4.01 | 3.94 | 3.96 | 3.40 | qfq | 105,506,178 | 418,378,168 | -1.25% |
| 2023-08-01 | 4.02 | 4.03 | 3.99 | 4.01 | 3.45 | qfq | 71,408,926 | 286,232,942 | -0.25% |
| 2023-07-31 | 4.02 | 4.06 | 3.99 | 4.02 | 3.46 | qfq | 108,676,511 | 437,060,846 | 0.00% |
| 2023-07-28 | 3.94 | 4.03 | 3.93 | 4.02 | 3.46 | qfq | 125,362,675 | 500,335,426 | 2.03% |
| 2023-07-27 | 3.93 | 3.97 | 3.93 | 3.94 | 3.39 | qfq | 52,674,042 | 207,911,715 | 0.25% |
| 2023-07-26 | 3.93 | 3.95 | 3.91 | 3.93 | 3.38 | qfq | 49,161,679 | 193,185,946 | 0.00% |
| 2023-07-25 | 3.92 | 3.96 | 3.92 | 3.93 | 3.38 | qfq | 66,639,889 | 262,109,508 | 0.51% |
| 2023-07-24 | 3.92 | 3.94 | 3.90 | 3.91 | 3.36 | qfq | 44,980,191 | 176,318,648 | -0.51% |
| 2023-07-21 | 3.91 | 3.93 | 3.90 | 3.93 | 3.38 | qfq | 45,714,141 | 179,185,745 | 0.51% |
| 2023-07-20 | 3.92 | 3.95 | 3.90 | 3.91 | 3.36 | qfq | 57,499,917 | 225,761,444 | -0.26% |
| 2023-07-19 | 3.89 | 3.93 | 3.87 | 3.92 | 3.37 | qfq | 49,598,440 | 193,486,200 | 0.77% |
| 2023-07-18 | 3.88 | 3.91 | 3.85 | 3.89 | 3.34 | qfq | 59,955,074 | 232,699,508 | 0.26% |
| 2023-07-17 | 3.84 | 3.88 | 3.82 | 3.88 | 3.34 | qfq | 47,695,308 | 183,773,731 | 0.52% |