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
南山铝业600219.SH
最近收盘价3.982026-07-17
最近交易日2026-07-17
成交量（股）181,124,184
成交额（元）727,271,738
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.2584 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-25 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-23 | cash_dividend | 0.12 | — | — | — | 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 | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | qfq | 181,124,184 | 727,271,738 | -2.69% |
| 2026-07-16 | 4.11 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 150,786,923 | 620,958,630 | -1.45% |
| 2026-07-15 | 4.12 | 4.23 | 4.09 | 4.15 | 4.15 | qfq | 165,415,267 | 688,244,393 | -0.24% |
| 2026-07-14 | 3.94 | 4.18 | 3.91 | 4.16 | 4.16 | qfq | 259,991,935 | 1,057,429,266 | 5.85% |
| 2026-07-13 | 4.05 | 4.06 | 3.93 | 3.93 | 3.93 | qfq | 173,668,150 | 691,106,867 | -3.68% |
| 2026-07-10 | 4.00 | 4.17 | 3.96 | 4.08 | 4.08 | qfq | 187,766,004 | 764,785,480 | 1.75% |
| 2026-07-09 | 4.00 | 4.04 | 3.89 | 4.01 | 4.01 | qfq | 161,175,857 | 638,389,180 | -0.50% |
| 2026-07-08 | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | qfq | 114,225,715 | 463,905,311 | -1.47% |
| 2026-07-07 | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 119,135,152 | 490,850,007 | -2.39% |
| 2026-07-06 | 4.19 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 166,878,398 | 705,428,434 | 0.48% |
| 2026-07-03 | 4.12 | 4.26 | 4.12 | 4.17 | 4.17 | qfq | 228,339,847 | 957,518,248 | 2.46% |
| 2026-07-02 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | qfq | 191,053,773 | 781,081,458 | 0.99% |
| 2026-07-01 | 3.97 | 4.09 | 3.91 | 4.03 | 4.03 | qfq | 180,575,048 | 724,559,908 | 1.00% |
| 2026-06-30 | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | qfq | 203,337,949 | 811,603,466 | -3.16% |
| 2026-06-29 | 4.09 | 4.16 | 4.00 | 4.12 | 4.12 | qfq | 161,321,582 | 659,922,128 | 0.73% |
| 2026-06-26 | 4.29 | 4.31 | 4.07 | 4.09 | 4.09 | qfq | 212,668,263 | 879,851,648 | -4.66% |
| 2026-06-25 | 4.28 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 191,116,621 | 817,537,734 | -2.05% |
| 2026-06-24 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | qfq | 192,314,881 | 841,627,293 | -1.57% |
| 2026-06-23 | 4.70 | 4.72 | 4.45 | 4.45 | 4.45 | qfq | 267,695,611 | 1,218,768,469 | -6.51% |
| 2026-06-22 | 4.53 | 4.77 | 4.47 | 4.76 | 4.76 | qfq | 257,375,148 | 1,189,041,657 | 5.08% |
| 2026-06-18 | 4.59 | 4.71 | 4.51 | 4.53 | 4.53 | qfq | 181,944,546 | 834,054,316 | -2.16% |
| 2026-06-17 | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | qfq | 140,938,373 | 655,238,271 | -1.28% |
| 2026-06-16 | 4.71 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 177,604,961 | 836,443,899 | -2.49% |
| 2026-06-15 | 4.79 | 4.89 | 4.73 | 4.81 | 4.81 | qfq | 236,361,341 | 1,135,230,153 | 1.69% |
| 2026-06-12 | 4.65 | 4.84 | 4.59 | 4.73 | 4.73 | qfq | 266,703,719 | 1,259,004,276 | 3.28% |
| 2026-06-11 | 4.51 | 4.61 | 4.49 | 4.58 | 4.58 | qfq | 140,163,082 | 638,503,024 | 0.44% |
| 2026-06-10 | 4.51 | 4.59 | 4.45 | 4.56 | 4.56 | qfq | 141,765,011 | 640,116,303 | -0.65% |
| 2026-06-09 | 4.62 | 4.63 | 4.45 | 4.59 | 4.59 | qfq | 182,505,919 | 825,622,738 | 0.00% |
| 2026-06-08 | 4.68 | 4.73 | 4.55 | 4.59 | 4.59 | qfq | 231,059,391 | 1,072,478,440 | -6.13% |
| 2026-06-05 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 186,492,271 | 919,113,716 | -2.00% |
| 2026-06-04 | 5.18 | 5.19 | 4.96 | 4.99 | 4.99 | qfq | 349,567,708 | 1,764,258,836 | -5.31% |
| 2026-06-03 | 5.30 | 5.33 | 5.21 | 5.27 | 5.27 | qfq | 228,530,473 | 1,202,004,446 | -0.94% |
| 2026-06-02 | 5.28 | 5.37 | 5.23 | 5.32 | 5.32 | qfq | 209,660,956 | 1,111,954,203 | 1.33% |
| 2026-06-01 | 5.24 | 5.37 | 5.19 | 5.25 | 5.25 | qfq | 193,292,926 | 1,017,908,110 | 0.96% |
| 2026-05-29 | 5.22 | 5.43 | 5.18 | 5.20 | 5.20 | qfq | 306,961,202 | 1,628,784,553 | 0.39% |
| 2026-05-28 | 5.26 | 5.28 | 5.13 | 5.18 | 5.18 | qfq | 287,201,491 | 1,487,871,129 | -3.00% |
| 2026-05-27 | 5.60 | 5.66 | 5.31 | 5.34 | 5.34 | qfq | 438,491,253 | 2,389,728,918 | -5.99% |
| 2026-05-26 | 5.30 | 5.74 | 5.23 | 5.68 | 5.68 | qfq | 611,030,102 | 3,375,769,847 | 8.81% |
| 2026-05-25 | 5.32 | 5.37 | 5.18 | 5.22 | 5.22 | qfq | 163,072,802 | 859,072,175 | -1.14% |
| 2026-05-22 | 5.08 | 5.33 | 5.02 | 5.28 | 5.28 | qfq | 226,842,843 | 1,178,509,860 | 4.55% |
| 2026-05-21 | 5.22 | 5.34 | 5.04 | 5.05 | 5.05 | qfq | 190,505,328 | 989,431,370 | -2.88% |
| 2026-05-20 | 5.18 | 5.23 | 5.12 | 5.20 | 5.20 | qfq | 141,385,169 | 731,917,859 | -1.52% |
| 2026-05-19 | 5.24 | 5.29 | 5.16 | 5.28 | 5.14 | qfq | 158,532,693 | 828,631,068 | 1.73% |
| 2026-05-18 | 5.15 | 5.23 | 5.04 | 5.19 | 5.06 | qfq | 160,885,231 | 826,855,097 | -0.57% |
| 2026-05-15 | 5.44 | 5.44 | 5.19 | 5.22 | 5.09 | qfq | 236,656,056 | 1,245,941,201 | -4.40% |
| 2026-05-14 | 5.58 | 5.66 | 5.46 | 5.46 | 5.32 | qfq | 218,133,699 | 1,212,021,537 | -2.15% |
| 2026-05-13 | 5.49 | 5.64 | 5.48 | 5.58 | 5.44 | qfq | 193,342,058 | 1,078,202,767 | 1.64% |
| 2026-05-12 | 5.58 | 5.65 | 5.47 | 5.49 | 5.35 | qfq | 203,325,640 | 1,129,546,114 | -0.72% |
| 2026-05-11 | 5.57 | 5.61 | 5.50 | 5.53 | 5.39 | qfq | 218,325,606 | 1,211,922,969 | -0.54% |
| 2026-05-08 | 5.48 | 5.64 | 5.45 | 5.56 | 5.42 | qfq | 214,773,593 | 1,185,890,267 | 0.72% |
| 2026-05-07 | 5.49 | 5.53 | 5.43 | 5.52 | 5.38 | qfq | 209,151,914 | 1,146,417,963 | 0.73% |
| 2026-05-06 | 5.40 | 5.49 | 5.31 | 5.48 | 5.34 | qfq | 266,953,943 | 1,441,493,138 | 2.05% |
| 2026-04-30 | 5.38 | 5.40 | 5.30 | 5.37 | 5.23 | qfq | 203,510,118 | 1,087,657,876 | -0.74% |
| 2026-04-29 | 5.23 | 5.42 | 5.20 | 5.41 | 5.27 | qfq | 259,729,299 | 1,387,787,434 | 2.27% |
| 2026-04-28 | 5.53 | 5.53 | 5.27 | 5.29 | 5.15 | qfq | 499,456,929 | 2,673,135,312 | -9.73% |
| 2026-04-27 | 5.87 | 5.87 | 5.80 | 5.86 | 5.71 | qfq | 139,282,900 | 812,810,167 | -0.17% |
| 2026-04-24 | 5.93 | 5.98 | 5.77 | 5.87 | 5.72 | qfq | 297,104,665 | 1,741,911,064 | -2.49% |
| 2026-04-23 | 6.16 | 6.18 | 5.98 | 6.02 | 5.87 | qfq | 171,980,757 | 1,038,906,230 | -2.11% |
| 2026-04-22 | 6.09 | 6.19 | 6.06 | 6.15 | 5.99 | qfq | 164,998,371 | 1,008,982,452 | 0.00% |
| 2026-04-21 | 6.20 | 6.20 | 6.09 | 6.15 | 5.99 | qfq | 152,951,766 | 937,526,438 | -0.97% |
| 2026-04-20 | 6.37 | 6.37 | 6.17 | 6.21 | 6.05 | qfq | 281,841,072 | 1,751,289,966 | -2.82% |
| 2026-04-17 | 6.39 | 6.42 | 6.32 | 6.39 | 6.23 | qfq | 151,100,735 | 961,821,853 | 0.00% |
| 2026-04-16 | 6.26 | 6.40 | 6.25 | 6.39 | 6.23 | qfq | 255,723,269 | 1,624,446,305 | 3.06% |
| 2026-04-15 | 6.38 | 6.40 | 6.18 | 6.20 | 6.04 | qfq | 224,667,034 | 1,408,001,230 | -2.82% |
| 2026-04-14 | 6.28 | 6.39 | 6.23 | 6.38 | 6.22 | qfq | 333,843,702 | 2,111,441,005 | 3.57% |
| 2026-04-13 | 6.20 | 6.22 | 6.09 | 6.16 | 6.00 | qfq | 151,503,281 | 932,267,629 | -1.28% |
| 2026-04-10 | 6.35 | 6.36 | 6.23 | 6.24 | 6.08 | qfq | 161,625,100 | 1,015,056,535 | -1.27% |
| 2026-04-09 | 6.25 | 6.39 | 6.18 | 6.32 | 6.16 | qfq | 200,417,391 | 1,263,862,415 | 0.00% |
| 2026-04-08 | 6.27 | 6.36 | 6.23 | 6.32 | 6.16 | qfq | 266,843,892 | 1,680,664,079 | 3.78% |
| 2026-04-07 | 5.95 | 6.15 | 5.80 | 6.09 | 5.93 | qfq | 190,865,256 | 1,140,205,923 | 2.53% |
| 2026-04-03 | 6.17 | 6.17 | 5.88 | 5.94 | 5.79 | qfq | 192,312,688 | 1,146,583,022 | -3.88% |
| 2026-04-02 | 6.24 | 6.34 | 6.14 | 6.18 | 6.02 | qfq | 231,290,916 | 1,442,889,923 | 0.16% |
| 2026-04-01 | 6.23 | 6.26 | 6.06 | 6.17 | 6.01 | qfq | 223,033,224 | 1,370,282,834 | 0.65% |
| 2026-03-31 | 6.55 | 6.58 | 6.11 | 6.13 | 5.97 | qfq | 411,418,664 | 2,575,225,625 | -5.55% |
| 2026-03-30 | 6.27 | 6.49 | 6.10 | 6.49 | 6.32 | qfq | 568,625,019 | 3,575,171,540 | 10.00% |
| 2026-03-27 | 5.79 | 5.99 | 5.76 | 5.90 | 5.75 | qfq | 191,246,319 | 1,127,815,050 | -1.67% |
| 2026-03-26 | 6.05 | 6.13 | 5.97 | 6.00 | 5.85 | qfq | 154,358,300 | 933,143,399 | -0.99% |
| 2026-03-25 | 5.99 | 6.14 | 5.98 | 6.06 | 5.90 | qfq | 249,224,008 | 1,507,694,433 | 3.06% |
| 2026-03-24 | 5.88 | 5.90 | 5.68 | 5.88 | 5.73 | qfq | 200,934,930 | 1,164,444,422 | 2.08% |
| 2026-03-23 | 5.80 | 5.97 | 5.70 | 5.76 | 5.61 | qfq | 258,346,777 | 1,500,820,743 | -4.00% |
| 2026-03-20 | 6.05 | 6.19 | 5.98 | 6.00 | 5.85 | qfq | 214,648,110 | 1,304,528,457 | -1.80% |
| 2026-03-19 | 6.43 | 6.43 | 6.07 | 6.11 | 5.95 | qfq | 356,612,031 | 2,213,613,496 | -6.86% |
| 2026-03-18 | 6.69 | 6.74 | 6.50 | 6.56 | 6.39 | qfq | 269,580,502 | 1,776,793,709 | -3.67% |
| 2026-03-17 | 7.20 | 7.35 | 6.78 | 6.81 | 6.63 | qfq | 306,425,908 | 2,157,048,817 | -4.76% |
| 2026-03-16 | 7.37 | 7.50 | 6.97 | 7.15 | 6.97 | qfq | 295,477,825 | 2,116,351,364 | -2.99% |
| 2026-03-13 | 7.64 | 7.76 | 7.32 | 7.37 | 7.18 | qfq | 297,639,555 | 2,245,479,694 | -3.53% |
| 2026-03-12 | 7.39 | 7.79 | 7.39 | 7.64 | 7.44 | qfq | 408,338,705 | 3,107,642,547 | 3.95% |
| 2026-03-11 | 7.40 | 7.42 | 7.27 | 7.35 | 7.16 | qfq | 190,834,639 | 1,398,859,005 | 0.27% |
| 2026-03-10 | 7.26 | 7.35 | 7.18 | 7.33 | 7.14 | qfq | 229,303,891 | 1,664,611,226 | -1.61% |
| 2026-03-09 | 7.61 | 7.70 | 7.35 | 7.45 | 7.26 | qfq | 329,219,685 | 2,473,159,014 | 0.13% |
| 2026-03-06 | 7.58 | 7.67 | 7.25 | 7.44 | 7.25 | qfq | 312,814,038 | 2,321,143,284 | -4.12% |
| 2026-03-05 | 8.00 | 8.00 | 7.71 | 7.76 | 7.56 | qfq | 429,885,573 | 3,360,753,506 | 0.00% |
| 2026-03-04 | 7.18 | 7.85 | 7.18 | 7.76 | 7.56 | qfq | 556,015,173 | 4,233,911,290 | 7.78% |
| 2026-03-03 | 7.33 | 7.59 | 7.16 | 7.20 | 7.01 | qfq | 415,473,406 | 3,051,664,211 | -2.83% |
| 2026-03-02 | 7.08 | 7.44 | 7.01 | 7.41 | 7.22 | qfq | 387,941,887 | 2,802,135,215 | 4.66% |
| 2026-02-27 | 6.99 | 7.21 | 6.95 | 7.08 | 6.90 | qfq | 258,714,648 | 1,835,727,938 | 0.71% |
| 2026-02-26 | 7.16 | 7.18 | 7.00 | 7.03 | 6.85 | qfq | 204,648,616 | 1,442,335,215 | -0.28% |
| 2026-02-25 | 6.83 | 7.12 | 6.81 | 7.05 | 6.87 | qfq | 287,500,460 | 2,011,466,103 | 3.52% |
| 2026-02-24 | 6.86 | 6.93 | 6.78 | 6.81 | 6.63 | qfq | 199,730,039 | 1,367,273,488 | 1.64% |
| 2026-02-13 | 6.80 | 6.88 | 6.66 | 6.70 | 6.53 | qfq | 211,424,653 | 1,430,365,271 | -3.04% |
| 2026-02-12 | 6.96 | 7.03 | 6.90 | 6.91 | 6.73 | qfq | 197,598,869 | 1,372,892,764 | -0.72% |
| 2026-02-11 | 6.85 | 7.09 | 6.81 | 6.96 | 6.78 | qfq | 247,638,175 | 1,728,963,608 | 1.31% |
| 2026-02-10 | 6.86 | 6.93 | 6.79 | 6.87 | 6.69 | qfq | 203,345,301 | 1,395,506,831 | 0.29% |
| 2026-02-09 | 6.90 | 6.94 | 6.76 | 6.85 | 6.67 | qfq | 205,248,059 | 1,401,772,489 | 1.63% |
| 2026-02-06 | 6.29 | 6.90 | 6.29 | 6.74 | 6.57 | qfq | 341,055,335 | 2,283,760,021 | 2.12% |
| 2026-02-05 | 6.77 | 6.84 | 6.45 | 6.60 | 6.43 | qfq | 326,441,204 | 2,159,607,532 | -4.21% |
| 2026-02-04 | 6.94 | 7.00 | 6.76 | 6.89 | 6.71 | qfq | 319,888,041 | 2,195,528,610 | 0.88% |
| 2026-02-03 | 6.81 | 6.92 | 6.65 | 6.83 | 6.65 | qfq | 488,622,972 | 3,295,731,327 | 2.71% |
| 2026-02-02 | 6.61 | 7.13 | 6.61 | 6.65 | 6.48 | qfq | 772,961,796 | 5,252,530,002 | -9.40% |
| 2026-01-30 | 7.70 | 7.84 | 7.34 | 7.34 | 7.15 | qfq | 418,455,909 | 3,122,032,576 | -10.05% |
| 2026-01-29 | 8.09 | 8.45 | 7.65 | 8.16 | 7.95 | qfq | 869,595,418 | 7,034,756,526 | 3.95% |
| 2026-01-28 | 7.24 | 7.85 | 7.13 | 7.85 | 7.65 | qfq | 636,831,560 | 4,854,941,364 | 9.94% |
| 2026-01-27 | 7.27 | 7.33 | 6.96 | 7.14 | 6.96 | qfq | 444,254,110 | 3,164,428,068 | -2.72% |
| 2026-01-26 | 6.89 | 7.36 | 6.89 | 7.34 | 7.15 | qfq | 539,159,053 | 3,861,237,092 | 8.26% |
| 2026-01-23 | 6.55 | 6.91 | 6.42 | 6.78 | 6.61 | qfq | 441,259,783 | 2,938,189,768 | 4.47% |
| 2026-01-22 | 6.48 | 6.53 | 6.35 | 6.49 | 6.32 | qfq | 295,383,963 | 1,906,128,053 | -0.61% |
| 2026-01-21 | 6.61 | 6.67 | 6.40 | 6.53 | 6.36 | qfq | 379,447,788 | 2,465,469,723 | -1.06% |
| 2026-01-20 | 6.20 | 6.68 | 6.20 | 6.60 | 6.43 | qfq | 637,715,235 | 4,153,934,532 | 7.49% |
| 2026-01-19 | 5.92 | 6.20 | 5.75 | 6.14 | 5.98 | qfq | 513,007,973 | 3,084,764,769 | 3.02% |
| 2026-01-16 | 5.93 | 6.16 | 5.89 | 5.96 | 5.81 | qfq | 450,802,322 | 2,714,470,791 | 0.51% |
| 2026-01-15 | 5.89 | 6.12 | 5.83 | 5.93 | 5.78 | qfq | 398,516,634 | 2,378,237,900 | 0.34% |
| 2026-01-14 | 5.85 | 6.00 | 5.82 | 5.91 | 5.76 | qfq | 477,015,833 | 2,828,092,927 | 2.25% |
| 2026-01-13 | 5.77 | 5.93 | 5.72 | 5.78 | 5.63 | qfq | 365,029,509 | 2,125,555,621 | 0.35% |
| 2026-01-12 | 5.92 | 5.97 | 5.68 | 5.76 | 5.61 | qfq | 389,339,461 | 2,251,237,825 | -1.54% |
| 2026-01-09 | 5.72 | 5.89 | 5.72 | 5.85 | 5.70 | qfq | 279,453,041 | 1,630,759,667 | 1.92% |
| 2026-01-08 | 5.76 | 5.93 | 5.67 | 5.74 | 5.59 | qfq | 400,905,507 | 2,330,967,542 | -1.54% |
| 2026-01-07 | 5.70 | 6.00 | 5.61 | 5.83 | 5.68 | qfq | 458,060,703 | 2,653,572,520 | 2.82% |
| 2026-01-06 | 5.55 | 5.82 | 5.52 | 5.67 | 5.52 | qfq | 432,400,488 | 2,452,424,937 | 3.09% |
| 2026-01-05 | 5.54 | 5.65 | 5.42 | 5.50 | 5.36 | qfq | 372,111,879 | 2,051,048,553 | 2.23% |
| 2025-12-31 | 5.33 | 5.44 | 5.30 | 5.38 | 5.24 | qfq | 264,268,038 | 1,419,824,627 | 1.32% |
| 2025-12-30 | 5.12 | 5.38 | 5.10 | 5.31 | 5.17 | qfq | 290,911,208 | 1,535,747,653 | 1.53% |
| 2025-12-29 | 5.35 | 5.39 | 5.21 | 5.23 | 5.10 | qfq | 392,661,036 | 2,082,909,609 | -1.51% |
| 2025-12-26 | 5.01 | 5.36 | 5.01 | 5.31 | 5.17 | qfq | 406,191,557 | 2,111,447,032 | 5.99% |
| 2025-12-25 | 5.01 | 5.03 | 4.95 | 5.01 | 4.88 | qfq | 152,439,612 | 760,950,253 | -0.79% |
| 2025-12-24 | 5.06 | 5.08 | 4.97 | 5.05 | 4.92 | qfq | 223,908,675 | 1,124,565,383 | 0.60% |
| 2025-12-23 | 4.88 | 5.14 | 4.86 | 5.02 | 4.89 | qfq | 355,442,586 | 1,781,242,178 | 4.15% |
| 2025-12-22 | 4.85 | 4.92 | 4.80 | 4.82 | 4.70 | qfq | 205,019,663 | 993,997,212 | 0.84% |
| 2025-12-19 | 4.68 | 4.82 | 4.63 | 4.78 | 4.66 | qfq | 191,665,251 | 908,657,887 | 2.58% |
| 2025-12-18 | 4.68 | 4.75 | 4.66 | 4.66 | 4.54 | qfq | 114,587,452 | 538,954,261 | -0.43% |
| 2025-12-17 | 4.62 | 4.72 | 4.60 | 4.68 | 4.56 | qfq | 156,813,082 | 732,941,808 | 1.74% |
| 2025-12-16 | 4.60 | 4.64 | 4.54 | 4.60 | 4.48 | qfq | 151,945,075 | 697,365,198 | -0.65% |
| 2025-12-15 | 4.68 | 4.73 | 4.61 | 4.63 | 4.51 | qfq | 168,573,435 | 787,098,964 | -2.32% |
| 2025-12-12 | 4.78 | 4.78 | 4.68 | 4.74 | 4.62 | qfq | 201,755,534 | 953,497,026 | -4.05% |
| 2025-12-11 | 5.03 | 5.09 | 4.91 | 4.94 | 4.56 | qfq | 192,090,206 | 954,823,450 | -1.40% |
| 2025-12-10 | 4.95 | 5.06 | 4.92 | 5.01 | 4.63 | qfq | 196,533,130 | 981,406,665 | 0.80% |
| 2025-12-09 | 5.17 | 5.17 | 4.94 | 4.97 | 4.59 | qfq | 313,360,649 | 1,569,589,167 | -4.79% |
| 2025-12-08 | 5.32 | 5.33 | 5.15 | 5.22 | 4.82 | qfq | 325,887,451 | 1,697,287,265 | -2.06% |
| 2025-12-05 | 4.95 | 5.38 | 4.94 | 5.33 | 4.92 | qfq | 524,496,885 | 2,743,933,361 | 8.55% |
| 2025-12-04 | 5.00 | 5.02 | 4.90 | 4.91 | 4.54 | qfq | 269,135,395 | 1,336,915,568 | -0.61% |
| 2025-12-03 | 4.75 | 5.01 | 4.73 | 4.94 | 4.56 | qfq | 352,422,528 | 1,725,915,393 | 4.00% |
| 2025-12-02 | 4.82 | 4.82 | 4.72 | 4.75 | 4.39 | qfq | 136,172,909 | 646,967,450 | -1.25% |
| 2025-12-01 | 4.77 | 4.91 | 4.77 | 4.81 | 4.44 | qfq | 265,680,185 | 1,281,317,415 | 2.12% |
| 2025-11-28 | 4.72 | 4.76 | 4.66 | 4.71 | 4.35 | qfq | 140,676,533 | 663,097,386 | -0.42% |
| 2025-11-27 | 4.79 | 4.82 | 4.72 | 4.73 | 4.37 | qfq | 172,830,700 | 823,810,171 | 0.21% |
| 2025-11-26 | 4.75 | 4.78 | 4.68 | 4.72 | 4.36 | qfq | 190,916,024 | 902,280,972 | -0.63% |
| 2025-11-25 | 4.82 | 4.85 | 4.74 | 4.75 | 4.39 | qfq | 201,405,514 | 961,672,979 | -0.42% |
| 2025-11-24 | 4.79 | 4.82 | 4.67 | 4.77 | 4.41 | qfq | 186,209,066 | 883,521,971 | 0.42% |
| 2025-11-21 | 4.85 | 4.88 | 4.74 | 4.75 | 4.39 | qfq | 266,822,984 | 1,279,656,122 | -3.65% |
| 2025-11-20 | 5.01 | 5.04 | 4.92 | 4.93 | 4.55 | qfq | 176,099,059 | 876,198,725 | -0.80% |
| 2025-11-19 | 4.93 | 5.01 | 4.91 | 4.97 | 4.59 | qfq | 211,822,810 | 1,049,603,236 | 0.81% |
| 2025-11-18 | 5.08 | 5.11 | 4.88 | 4.93 | 4.55 | qfq | 355,038,568 | 1,759,196,156 | -3.71% |
| 2025-11-17 | 5.13 | 5.21 | 5.08 | 5.12 | 4.73 | qfq | 284,996,225 | 1,462,576,319 | -1.35% |
| 2025-11-14 | 5.30 | 5.32 | 5.19 | 5.19 | 4.79 | qfq | 351,835,749 | 1,844,319,359 | -2.99% |
| 2025-11-13 | 5.36 | 5.45 | 5.26 | 5.35 | 4.94 | qfq | 545,116,491 | 2,922,511,970 | 0.38% |
| 2025-11-12 | 5.16 | 5.43 | 5.11 | 5.33 | 4.92 | qfq | 643,822,412 | 3,410,298,178 | 3.29% |
| 2025-11-11 | 5.25 | 5.30 | 5.11 | 5.16 | 4.77 | qfq | 305,745,858 | 1,583,555,479 | -0.96% |
| 2025-11-10 | 5.20 | 5.32 | 5.11 | 5.21 | 4.81 | qfq | 556,826,753 | 2,894,994,113 | 0.19% |
| 2025-11-07 | 5.05 | 5.31 | 5.00 | 5.20 | 4.80 | qfq | 816,368,176 | 4,243,780,960 | 2.36% |
| 2025-11-06 | 4.62 | 5.08 | 4.62 | 5.08 | 4.69 | qfq | 522,163,645 | 2,603,252,359 | 9.96% |
| 2025-11-05 | 4.53 | 4.66 | 4.52 | 4.62 | 4.27 | qfq | 260,579,531 | 1,198,424,139 | 0.00% |
| 2025-11-04 | 4.68 | 4.81 | 4.58 | 4.62 | 4.27 | qfq | 361,453,915 | 1,688,664,204 | -1.91% |
| 2025-11-03 | 4.66 | 4.74 | 4.53 | 4.71 | 4.35 | qfq | 429,156,484 | 1,991,518,260 | 2.17% |
| 2025-10-31 | 4.74 | 4.81 | 4.59 | 4.61 | 4.26 | qfq | 473,577,519 | 2,211,419,626 | -2.95% |
| 2025-10-30 | 4.65 | 4.84 | 4.60 | 4.75 | 4.39 | qfq | 941,891,987 | 4,454,372,503 | 3.94% |
| 2025-10-29 | 4.16 | 4.57 | 4.15 | 4.57 | 4.22 | qfq | 644,658,016 | 2,854,921,949 | 10.12% |
| 2025-10-28 | 4.20 | 4.25 | 4.13 | 4.15 | 3.83 | qfq | 231,848,093 | 971,399,041 | -1.19% |
| 2025-10-27 | 4.19 | 4.21 | 4.15 | 4.20 | 3.88 | qfq | 218,519,478 | 914,132,682 | 0.96% |
| 2025-10-24 | 4.20 | 4.29 | 4.12 | 4.16 | 3.84 | qfq | 285,164,719 | 1,193,734,978 | 0.73% |
| 2025-10-23 | 4.06 | 4.15 | 4.05 | 4.13 | 3.82 | qfq | 242,102,970 | 993,790,409 | 1.72% |
| 2025-10-22 | 4.03 | 4.09 | 4.00 | 4.06 | 3.75 | qfq | 179,936,323 | 728,351,017 | 0.00% |
| 2025-10-21 | 4.04 | 4.12 | 4.04 | 4.06 | 3.75 | qfq | 214,123,559 | 873,826,301 | 1.25% |
| 2025-10-20 | 4.06 | 4.08 | 4.00 | 4.01 | 3.70 | qfq | 190,393,691 | 766,412,729 | -1.23% |
| 2025-10-17 | 4.10 | 4.19 | 4.04 | 4.06 | 3.75 | qfq | 218,087,888 | 893,840,586 | -0.98% |
| 2025-10-16 | 4.14 | 4.18 | 4.08 | 4.10 | 3.79 | qfq | 198,445,281 | 818,517,805 | -1.20% |
| 2025-10-15 | 4.12 | 4.20 | 4.09 | 4.15 | 3.83 | qfq | 265,663,757 | 1,101,847,156 | 0.97% |
| 2025-10-14 | 4.18 | 4.32 | 4.08 | 4.11 | 3.80 | qfq | 343,161,393 | 1,438,888,487 | 0.00% |
| 2025-10-13 | 4.03 | 4.13 | 4.00 | 4.11 | 3.80 | qfq | 293,626,157 | 1,191,775,656 | -1.20% |
| 2025-10-10 | 4.09 | 4.21 | 4.05 | 4.16 | 3.84 | qfq | 320,048,848 | 1,329,010,181 | 1.46% |
| 2025-10-09 | 4.04 | 4.11 | 4.02 | 4.10 | 3.79 | qfq | 382,191,032 | 1,560,875,711 | 3.54% |
| 2025-09-30 | 3.92 | 3.98 | 3.90 | 3.96 | 3.66 | qfq | 219,762,212 | 869,444,921 | 0.76% |
| 2025-09-29 | 3.81 | 3.93 | 3.80 | 3.93 | 3.63 | qfq | 249,619,951 | 967,823,895 | 3.69% |
| 2025-09-26 | 3.77 | 3.83 | 3.76 | 3.79 | 3.50 | qfq | 114,907,260 | 436,568,496 | 0.00% |
| 2025-09-25 | 3.82 | 3.85 | 3.79 | 3.79 | 3.50 | qfq | 119,252,707 | 455,097,458 | -1.30% |
| 2025-09-24 | 3.81 | 3.85 | 3.80 | 3.84 | 3.51 | qfq | 111,378,216 | 425,975,348 | 0.52% |
| 2025-09-23 | 3.86 | 3.89 | 3.80 | 3.82 | 3.49 | qfq | 155,059,678 | 593,893,764 | -1.55% |
| 2025-09-22 | 3.92 | 3.93 | 3.86 | 3.88 | 3.55 | qfq | 119,980,167 | 465,203,633 | -1.27% |
| 2025-09-19 | 3.88 | 3.95 | 3.86 | 3.93 | 3.59 | qfq | 194,247,382 | 759,976,650 | 1.55% |
| 2025-09-18 | 3.95 | 3.96 | 3.85 | 3.87 | 3.54 | qfq | 248,278,793 | 969,575,212 | -2.76% |
| 2025-09-17 | 3.92 | 3.99 | 3.90 | 3.98 | 3.64 | qfq | 187,146,371 | 738,153,487 | 1.02% |
| 2025-09-16 | 4.01 | 4.02 | 3.87 | 3.94 | 3.60 | qfq | 249,133,972 | 976,686,271 | -1.01% |
| 2025-09-15 | 4.04 | 4.05 | 3.98 | 3.98 | 3.64 | qfq | 212,597,877 | 850,260,727 | -1.00% |
| 2025-09-12 | 3.95 | 4.12 | 3.94 | 4.02 | 3.68 | qfq | 441,187,748 | 1,781,390,622 | 2.55% |
| 2025-09-11 | 3.86 | 3.92 | 3.84 | 3.92 | 3.58 | qfq | 165,445,827 | 642,661,271 | 1.55% |
| 2025-09-10 | 3.88 | 3.89 | 3.83 | 3.86 | 3.53 | qfq | 178,222,734 | 687,646,265 | -1.03% |
| 2025-09-09 | 3.90 | 3.94 | 3.88 | 3.90 | 3.57 | qfq | 192,310,611 | 752,321,823 | 0.00% |
| 2025-09-08 | 3.95 | 3.96 | 3.88 | 3.90 | 3.57 | qfq | 203,402,323 | 795,371,036 | -1.02% |
| 2025-09-05 | 3.86 | 3.94 | 3.85 | 3.94 | 3.60 | qfq | 187,688,698 | 730,854,263 | 2.34% |
| 2025-09-04 | 3.92 | 3.93 | 3.82 | 3.85 | 3.52 | qfq | 241,349,141 | 935,477,055 | -1.79% |
| 2025-09-03 | 3.98 | 4.02 | 3.88 | 3.92 | 3.58 | qfq | 224,823,660 | 883,472,567 | -1.01% |
| 2025-09-02 | 4.00 | 4.02 | 3.93 | 3.96 | 3.62 | qfq | 244,586,413 | 971,429,771 | -0.75% |
| 2025-09-01 | 4.08 | 4.09 | 3.96 | 3.99 | 3.65 | qfq | 351,172,249 | 1,409,040,773 | -1.72% |
| 2025-08-29 | 4.15 | 4.15 | 4.05 | 4.06 | 3.71 | qfq | 384,357,651 | 1,571,031,935 | -3.56% |
| 2025-08-28 | 4.21 | 4.25 | 4.11 | 4.21 | 3.85 | qfq | 201,484,262 | 842,699,061 | -0.24% |
| 2025-08-27 | 4.36 | 4.37 | 4.22 | 4.22 | 3.86 | qfq | 209,181,579 | 898,618,830 | -3.21% |
| 2025-08-26 | 4.27 | 4.38 | 4.25 | 4.36 | 3.99 | qfq | 155,711,965 | 673,234,289 | 1.63% |
| 2025-08-25 | 4.22 | 4.30 | 4.21 | 4.29 | 3.92 | qfq | 173,963,801 | 741,853,428 | 2.63% |
| 2025-08-22 | 4.16 | 4.18 | 4.12 | 4.18 | 3.82 | qfq | 108,656,023 | 451,904,051 | 0.48% |
| 2025-08-21 | 4.18 | 4.19 | 4.14 | 4.16 | 3.80 | qfq | 124,720,062 | 518,345,039 | 0.00% |
| 2025-08-20 | 4.09 | 4.17 | 4.08 | 4.16 | 3.80 | qfq | 122,304,338 | 506,104,162 | 1.46% |
| 2025-08-19 | 4.13 | 4.16 | 4.09 | 4.10 | 3.75 | qfq | 117,603,225 | 483,753,703 | -0.73% |
| 2025-08-18 | 4.22 | 4.24 | 4.12 | 4.13 | 3.78 | qfq | 198,641,494 | 827,473,917 | -2.59% |
| 2025-08-15 | 4.12 | 4.25 | 4.12 | 4.24 | 3.88 | qfq | 147,098,596 | 618,321,123 | 2.42% |
| 2025-08-14 | 4.16 | 4.18 | 4.13 | 4.14 | 3.78 | qfq | 116,708,005 | 484,538,226 | -0.48% |
| 2025-08-13 | 4.13 | 4.18 | 4.13 | 4.16 | 3.80 | qfq | 135,802,388 | 565,211,496 | 0.97% |
| 2025-08-12 | 4.11 | 4.13 | 4.08 | 4.12 | 3.77 | qfq | 75,846,542 | 311,981,538 | 0.24% |
| 2025-08-11 | 4.15 | 4.15 | 4.09 | 4.11 | 3.76 | qfq | 117,899,966 | 485,324,742 | -0.24% |
| 2025-08-08 | 4.05 | 4.14 | 4.03 | 4.12 | 3.77 | qfq | 134,591,047 | 552,470,426 | 1.48% |
| 2025-08-07 | 4.08 | 4.11 | 4.00 | 4.06 | 3.71 | qfq | 108,763,060 | 440,209,680 | 0.25% |
| 2025-08-06 | 4.02 | 4.07 | 4.01 | 4.05 | 3.70 | qfq | 105,310,949 | 425,934,447 | 0.75% |
| 2025-08-05 | 3.95 | 4.03 | 3.94 | 4.02 | 3.68 | qfq | 111,748,353 | 446,978,573 | 1.77% |
| 2025-08-04 | 3.93 | 3.96 | 3.91 | 3.95 | 3.61 | qfq | 94,125,128 | 370,606,614 | 0.51% |
| 2025-08-01 | 3.92 | 3.96 | 3.91 | 3.93 | 3.59 | qfq | 93,966,850 | 370,333,433 | 0.00% |
| 2025-07-31 | 4.05 | 4.06 | 3.91 | 3.93 | 3.59 | qfq | 171,856,474 | 681,576,362 | -3.68% |
| 2025-07-30 | 4.07 | 4.12 | 4.06 | 4.08 | 3.73 | qfq | 125,512,979 | 513,749,145 | 0.49% |
| 2025-07-29 | 4.08 | 4.10 | 4.03 | 4.06 | 3.71 | qfq | 106,548,505 | 432,665,825 | -0.49% |
| 2025-07-28 | 4.10 | 4.11 | 4.02 | 4.08 | 3.73 | qfq | 124,656,255 | 507,593,696 | -1.21% |
| 2025-07-25 | 4.15 | 4.20 | 4.12 | 4.13 | 3.78 | qfq | 124,917,340 | 518,300,392 | -0.72% |
| 2025-07-24 | 4.11 | 4.17 | 4.09 | 4.16 | 3.80 | qfq | 135,877,126 | 560,863,937 | 1.22% |
| 2025-07-23 | 4.16 | 4.19 | 4.10 | 4.11 | 3.76 | qfq | 121,546,511 | 502,037,134 | -0.96% |
| 2025-07-22 | 4.06 | 4.15 | 4.03 | 4.15 | 3.79 | qfq | 170,280,166 | 697,084,427 | 2.22% |
| 2025-07-21 | 3.91 | 4.07 | 3.91 | 4.06 | 3.71 | qfq | 242,626,542 | 971,289,952 | 4.64% |
| 2025-07-18 | 3.89 | 3.91 | 3.86 | 3.88 | 3.55 | qfq | 115,345,569 | 448,062,145 | 0.00% |
| 2025-07-17 | 3.88 | 3.90 | 3.86 | 3.88 | 3.55 | qfq | 68,630,280 | 266,246,195 | 0.00% |
| 2025-07-16 | 3.89 | 3.90 | 3.86 | 3.88 | 3.55 | qfq | 78,875,405 | 305,785,650 | -0.26% |
| 2025-07-15 | 3.91 | 3.94 | 3.87 | 3.89 | 3.56 | qfq | 97,732,094 | 380,895,082 | -0.77% |
| 2025-07-14 | 3.93 | 3.95 | 3.91 | 3.92 | 3.58 | qfq | 101,492,544 | 398,540,477 | -0.51% |
| 2025-07-11 | 3.91 | 3.98 | 3.90 | 3.94 | 3.60 | qfq | 127,428,110 | 502,002,398 | 0.77% |
| 2025-07-10 | 3.86 | 3.91 | 3.85 | 3.91 | 3.57 | qfq | 99,638,334 | 387,708,584 | 1.56% |
| 2025-07-09 | 3.91 | 3.92 | 3.84 | 3.85 | 3.52 | qfq | 113,987,850 | 441,349,509 | -1.28% |
| 2025-07-08 | 3.87 | 3.91 | 3.87 | 3.90 | 3.57 | qfq | 89,909,169 | 349,449,696 | 0.78% |
| 2025-07-07 | 3.90 | 3.91 | 3.86 | 3.87 | 3.54 | qfq | 88,877,678 | 344,659,856 | -1.28% |
| 2025-07-04 | 3.95 | 3.96 | 3.90 | 3.92 | 3.58 | qfq | 112,373,515 | 440,369,499 | -0.76% |
| 2025-07-03 | 3.93 | 3.96 | 3.90 | 3.95 | 3.61 | qfq | 115,203,421 | 453,672,368 | 0.77% |
| 2025-07-02 | 3.86 | 3.93 | 3.85 | 3.92 | 3.58 | qfq | 139,348,298 | 543,749,910 | 1.55% |
| 2025-07-01 | 3.84 | 3.87 | 3.81 | 3.86 | 3.53 | qfq | 109,178,312 | 419,020,516 | 0.78% |
| 2025-06-30 | 3.86 | 3.89 | 3.82 | 3.83 | 3.50 | qfq | 105,356,509 | 405,037,849 | -0.78% |
| 2025-06-27 | 3.81 | 3.89 | 3.80 | 3.86 | 3.53 | qfq | 160,696,087 | 621,488,831 | 1.85% |
| 2025-06-26 | 3.76 | 3.82 | 3.75 | 3.79 | 3.46 | qfq | 119,426,277 | 453,024,382 | 0.80% |
| 2025-06-25 | 3.76 | 3.77 | 3.72 | 3.76 | 3.44 | qfq | 94,235,780 | 352,684,604 | 0.00% |
| 2025-06-24 | 3.74 | 3.79 | 3.72 | 3.76 | 3.44 | qfq | 90,201,943 | 339,922,886 | 0.80% |
| 2025-06-23 | 3.76 | 3.77 | 3.71 | 3.73 | 3.41 | qfq | 88,487,517 | 330,559,764 | -1.06% |
| 2025-06-20 | 3.76 | 3.78 | 3.74 | 3.77 | 3.45 | qfq | 52,352,267 | 196,954,962 | 0.00% |
| 2025-06-19 | 3.83 | 3.84 | 3.75 | 3.77 | 3.45 | qfq | 89,045,339 | 337,269,362 | -1.82% |
| 2025-06-18 | 3.81 | 3.85 | 3.79 | 3.84 | 3.51 | qfq | 87,276,081 | 334,005,982 | 1.05% |
| 2025-06-17 | 3.79 | 3.82 | 3.79 | 3.80 | 3.47 | qfq | 60,996,786 | 232,249,569 | 0.00% |
| 2025-06-16 | 3.79 | 3.84 | 3.77 | 3.80 | 3.47 | qfq | 103,220,527 | 393,192,507 | 0.00% |
| 2025-06-13 | 3.79 | 3.81 | 3.75 | 3.80 | 3.47 | qfq | 99,426,455 | 376,077,696 | 0.26% |
| 2025-06-12 | 3.80 | 3.81 | 3.77 | 3.79 | 3.46 | qfq | 78,139,892 | 296,223,187 | -0.26% |
| 2025-06-11 | 3.75 | 3.82 | 3.74 | 3.80 | 3.47 | qfq | 120,176,243 | 455,861,678 | 1.60% |
| 2025-06-10 | 3.74 | 3.78 | 3.73 | 3.74 | 3.42 | qfq | 92,889,554 | 348,613,983 | 0.00% |
| 2025-06-09 | 3.74 | 3.75 | 3.71 | 3.74 | 3.42 | qfq | 87,509,843 | 326,359,108 | 0.00% |
| 2025-06-06 | 3.72 | 3.76 | 3.71 | 3.74 | 3.42 | qfq | 92,394,845 | 345,496,851 | 0.81% |
| 2025-06-05 | 3.77 | 3.79 | 3.69 | 3.71 | 3.39 | qfq | 101,139,292 | 376,310,792 | -1.59% |
| 2025-06-04 | 3.73 | 3.78 | 3.73 | 3.77 | 3.45 | qfq | 80,004,288 | 301,217,214 | 0.80% |
| 2025-06-03 | 3.73 | 3.75 | 3.71 | 3.74 | 3.42 | qfq | 82,275,559 | 307,145,018 | -0.27% |
| 2025-05-30 | 3.72 | 3.77 | 3.70 | 3.75 | 3.43 | qfq | 94,667,979 | 353,199,918 | 0.54% |
| 2025-05-29 | 3.73 | 3.75 | 3.71 | 3.73 | 3.41 | qfq | 71,799,643 | 268,073,750 | 0.00% |
| 2025-05-28 | 3.72 | 3.75 | 3.72 | 3.73 | 3.41 | qfq | 58,448,590 | 218,330,594 | 0.27% |
| 2025-05-27 | 3.76 | 3.78 | 3.70 | 3.72 | 3.40 | qfq | 80,621,103 | 300,253,541 | -1.33% |
| 2025-05-26 | 3.75 | 3.79 | 3.73 | 3.77 | 3.45 | qfq | 62,005,275 | 233,690,106 | 0.27% |
| 2025-05-23 | 3.77 | 3.81 | 3.75 | 3.76 | 3.44 | qfq | 77,530,288 | 293,127,990 | -0.53% |
| 2025-05-22 | 3.80 | 3.81 | 3.76 | 3.78 | 3.46 | qfq | 74,101,053 | 279,957,288 | -0.79% |
| 2025-05-21 | 3.73 | 3.81 | 3.71 | 3.81 | 3.48 | qfq | 131,975,894 | 497,958,218 | 2.70% |
| 2025-05-20 | 3.73 | 3.74 | 3.71 | 3.71 | 3.39 | qfq | 68,280,865 | 254,221,844 | -0.54% |
| 2025-05-19 | 3.72 | 3.76 | 3.70 | 3.73 | 3.41 | qfq | 104,278,916 | 389,200,626 | 1.08% |
| 2025-05-16 | 3.69 | 3.73 | 3.67 | 3.69 | 3.37 | qfq | 71,884,249 | 265,712,400 | -0.54% |
| 2025-05-15 | 3.73 | 3.77 | 3.70 | 3.71 | 3.39 | qfq | 102,790,783 | 383,428,803 | -0.27% |
| 2025-05-14 | 3.67 | 3.73 | 3.66 | 3.72 | 3.40 | qfq | 92,826,685 | 343,019,298 | 1.36% |
| 2025-05-13 | 3.69 | 3.70 | 3.66 | 3.67 | 3.36 | qfq | 81,202,025 | 298,628,465 | 0.27% |
| 2025-05-12 | 3.65 | 3.69 | 3.63 | 3.66 | 3.35 | qfq | 97,226,560 | 356,213,568 | -1.35% |
| 2025-05-09 | 3.69 | 3.72 | 3.67 | 3.71 | 3.31 | qfq | 89,060,936 | 329,351,682 | 0.54% |
| 2025-05-08 | 3.69 | 3.70 | 3.66 | 3.69 | 3.29 | qfq | 83,096,430 | 305,900,798 | -0.27% |
| 2025-05-07 | 3.70 | 3.73 | 3.68 | 3.70 | 3.30 | qfq | 102,256,900 | 378,228,269 | 0.54% |
| 2025-05-06 | 3.65 | 3.69 | 3.63 | 3.68 | 3.28 | qfq | 118,263,071 | 433,843,201 | 0.82% |
| 2025-04-30 | 3.64 | 3.67 | 3.63 | 3.65 | 3.26 | qfq | 88,690,499 | 324,171,733 | 0.00% |
| 2025-04-29 | 3.65 | 3.72 | 3.63 | 3.65 | 3.26 | qfq | 135,817,688 | 498,298,414 | -0.54% |
| 2025-04-28 | 3.65 | 3.73 | 3.61 | 3.67 | 3.27 | qfq | 271,098,540 | 995,281,026 | 5.76% |
| 2025-04-25 | 3.47 | 3.52 | 3.46 | 3.47 | 3.10 | qfq | 116,259,596 | 405,507,487 | 0.29% |
| 2025-04-24 | 3.47 | 3.47 | 3.42 | 3.46 | 3.09 | qfq | 95,602,835 | 329,904,767 | 0.00% |
| 2025-04-23 | 3.47 | 3.49 | 3.44 | 3.46 | 3.09 | qfq | 82,946,101 | 287,163,490 | 0.00% |
| 2025-04-22 | 3.47 | 3.48 | 3.45 | 3.46 | 3.09 | qfq | 73,420,382 | 254,248,644 | -0.29% |
| 2025-04-21 | 3.42 | 3.48 | 3.41 | 3.47 | 3.10 | qfq | 68,954,164 | 238,336,963 | 1.46% |
| 2025-04-18 | 3.38 | 3.42 | 3.37 | 3.42 | 3.05 | qfq | 63,492,281 | 216,210,442 | 1.18% |
| 2025-04-17 | 3.39 | 3.42 | 3.37 | 3.38 | 3.02 | qfq | 77,553,094 | 263,375,429 | -0.88% |
| 2025-04-16 | 3.42 | 3.43 | 3.36 | 3.41 | 3.04 | qfq | 83,779,826 | 283,592,120 | -0.29% |
| 2025-04-15 | 3.48 | 3.48 | 3.40 | 3.42 | 3.05 | qfq | 97,398,080 | 333,555,436 | -1.72% |
| 2025-04-14 | 3.39 | 3.53 | 3.39 | 3.48 | 3.10 | qfq | 157,952,180 | 548,841,782 | 3.57% |
| 2025-04-11 | 3.38 | 3.40 | 3.33 | 3.36 | 3.00 | qfq | 107,700,694 | 362,057,770 | -0.59% |
| 2025-04-10 | 3.36 | 3.40 | 3.34 | 3.38 | 3.02 | qfq | 141,552,630 | 477,839,414 | 2.42% |
| 2025-04-09 | 3.27 | 3.33 | 3.18 | 3.30 | 2.94 | qfq | 171,914,980 | 560,670,268 | -0.60% |
| 2025-04-08 | 3.35 | 3.36 | 3.25 | 3.32 | 2.96 | qfq | 193,080,101 | 635,294,824 | -0.30% |
| 2025-04-07 | 3.47 | 3.48 | 3.33 | 3.33 | 2.97 | qfq | 172,559,340 | 583,538,309 | -10.00% |
| 2025-04-03 | 3.77 | 3.77 | 3.68 | 3.70 | 3.30 | qfq | 165,897,756 | 617,127,531 | -2.37% |
| 2025-04-02 | 3.83 | 3.84 | 3.78 | 3.79 | 3.38 | qfq | 95,128,155 | 362,000,146 | -1.30% |
| 2025-04-01 | 3.81 | 3.86 | 3.80 | 3.84 | 3.43 | qfq | 110,475,031 | 423,115,622 | 0.79% |
| 2025-03-31 | 3.86 | 3.86 | 3.79 | 3.81 | 3.40 | qfq | 132,219,888 | 504,961,796 | -2.06% |
| 2025-03-28 | 3.83 | 3.90 | 3.81 | 3.89 | 3.47 | qfq | 175,374,163 | 677,593,240 | 1.83% |
| 2025-03-27 | 3.83 | 3.85 | 3.80 | 3.82 | 3.41 | qfq | 94,471,558 | 361,505,007 | -0.26% |
| 2025-03-26 | 3.92 | 3.95 | 3.83 | 3.83 | 3.42 | qfq | 214,542,279 | 832,814,615 | -2.30% |
| 2025-03-25 | 3.88 | 3.93 | 3.85 | 3.92 | 3.50 | qfq | 204,227,997 | 798,520,045 | 1.55% |
| 2025-03-24 | 3.80 | 3.86 | 3.78 | 3.86 | 3.44 | qfq | 140,416,170 | 538,496,557 | 1.85% |
| 2025-03-21 | 3.83 | 3.86 | 3.78 | 3.79 | 3.38 | qfq | 112,338,054 | 429,045,826 | -1.04% |
| 2025-03-20 | 3.86 | 3.89 | 3.83 | 3.83 | 3.42 | qfq | 93,081,672 | 358,871,342 | -0.52% |
| 2025-03-19 | 3.86 | 3.87 | 3.83 | 3.85 | 3.43 | qfq | 82,744,524 | 318,226,657 | -0.52% |
| 2025-03-18 | 3.87 | 3.90 | 3.84 | 3.87 | 3.45 | qfq | 95,286,782 | 369,131,045 | 0.26% |
| 2025-03-17 | 3.89 | 3.91 | 3.86 | 3.86 | 3.44 | qfq | 88,498,796 | 343,473,734 | -0.52% |
| 2025-03-14 | 3.89 | 3.91 | 3.87 | 3.88 | 3.46 | qfq | 107,947,144 | 419,386,080 | 0.00% |
| 2025-03-13 | 3.87 | 3.89 | 3.84 | 3.88 | 3.46 | qfq | 89,683,054 | 346,319,868 | 0.26% |
| 2025-03-12 | 3.92 | 3.92 | 3.86 | 3.87 | 3.45 | qfq | 88,707,307 | 344,095,677 | -1.02% |
| 2025-03-11 | 3.87 | 3.91 | 3.84 | 3.91 | 3.49 | qfq | 110,141,157 | 426,932,955 | 0.26% |
| 2025-03-10 | 3.88 | 3.91 | 3.85 | 3.90 | 3.48 | qfq | 108,852,001 | 422,111,770 | 1.04% |
| 2025-03-07 | 3.83 | 3.92 | 3.82 | 3.86 | 3.44 | qfq | 184,178,641 | 714,320,662 | 0.78% |
| 2025-03-06 | 3.84 | 3.87 | 3.81 | 3.83 | 3.42 | qfq | 102,424,832 | 392,835,079 | 0.00% |
| 2025-03-05 | 3.81 | 3.84 | 3.77 | 3.83 | 3.42 | qfq | 109,166,463 | 415,561,914 | 0.79% |
| 2025-03-04 | 3.77 | 3.80 | 3.75 | 3.80 | 3.39 | qfq | 78,428,394 | 296,267,968 | 0.80% |
| 2025-03-03 | 3.73 | 3.82 | 3.73 | 3.77 | 3.36 | qfq | 142,418,745 | 538,100,061 | 1.34% |
| 2025-02-28 | 3.75 | 3.79 | 3.72 | 3.72 | 3.32 | qfq | 116,320,085 | 436,428,993 | -1.06% |
| 2025-02-27 | 3.80 | 3.82 | 3.74 | 3.76 | 3.35 | qfq | 106,668,372 | 401,734,592 | -1.05% |
| 2025-02-26 | 3.78 | 3.83 | 3.78 | 3.80 | 3.39 | qfq | 79,653,175 | 303,181,667 | 0.53% |
| 2025-02-25 | 3.80 | 3.84 | 3.77 | 3.78 | 3.37 | qfq | 100,218,425 | 380,044,435 | -1.05% |
| 2025-02-24 | 3.83 | 3.87 | 3.79 | 3.82 | 3.41 | qfq | 112,563,105 | 430,918,729 | -0.52% |
| 2025-02-21 | 3.84 | 3.89 | 3.83 | 3.84 | 3.43 | qfq | 139,236,702 | 537,139,583 | 0.26% |
| 2025-02-20 | 3.83 | 3.85 | 3.82 | 3.83 | 3.42 | qfq | 83,407,740 | 319,943,587 | -0.26% |
| 2025-02-19 | 3.87 | 3.87 | 3.81 | 3.84 | 3.43 | qfq | 108,320,379 | 415,216,691 | -0.52% |
| 2025-02-18 | 3.88 | 3.91 | 3.85 | 3.86 | 3.44 | qfq | 95,981,973 | 372,167,873 | -0.52% |
| 2025-02-17 | 3.92 | 3.93 | 3.87 | 3.88 | 3.46 | qfq | 114,016,014 | 442,718,928 | -1.27% |
| 2025-02-14 | 3.93 | 3.96 | 3.90 | 3.93 | 3.51 | qfq | 91,402,124 | 358,522,760 | 0.00% |
| 2025-02-13 | 3.96 | 3.99 | 3.93 | 3.93 | 3.51 | qfq | 96,245,217 | 380,872,913 | -1.01% |
| 2025-02-12 | 4.05 | 4.06 | 3.95 | 3.97 | 3.54 | qfq | 142,575,195 | 568,751,729 | -1.98% |
| 2025-02-11 | 4.08 | 4.10 | 4.04 | 4.05 | 3.61 | qfq | 92,146,301 | 374,655,071 | -0.74% |
| 2025-02-10 | 4.11 | 4.15 | 4.06 | 4.08 | 3.64 | qfq | 123,600,042 | 506,062,598 | -0.97% |
| 2025-02-07 | 4.00 | 4.13 | 3.96 | 4.12 | 3.68 | qfq | 197,008,778 | 801,586,063 | 3.00% |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4.00 | 3.57 | qfq | 119,036,346 | 475,743,347 | -0.50% |
| 2025-02-05 | 4.08 | 4.09 | 4.00 | 4.02 | 3.59 | qfq | 108,287,431 | 435,898,917 | -0.99% |
| 2025-01-27 | 4.03 | 4.09 | 4.03 | 4.06 | 3.62 | qfq | 102,547,610 | 416,873,121 | 0.74% |
| 2025-01-24 | 3.99 | 4.05 | 3.98 | 4.03 | 3.59 | qfq | 102,345,993 | 411,413,876 | 0.75% |
| 2025-01-23 | 4.05 | 4.06 | 3.99 | 4.00 | 3.57 | qfq | 144,561,428 | 580,456,274 | -0.74% |
| 2025-01-22 | 4.02 | 4.05 | 4.00 | 4.03 | 3.59 | qfq | 80,644,976 | 324,254,195 | 0.25% |
| 2025-01-21 | 4.11 | 4.13 | 4.01 | 4.02 | 3.59 | qfq | 119,487,669 | 483,091,256 | -1.95% |
| 2025-01-20 | 4.22 | 4.23 | 4.09 | 4.10 | 3.66 | qfq | 159,026,677 | 657,657,017 | -1.91% |
| 2025-01-17 | 4.10 | 4.19 | 4.06 | 4.18 | 3.73 | qfq | 160,593,684 | 665,827,421 | 2.20% |
| 2025-01-16 | 4.02 | 4.09 | 4.01 | 4.09 | 3.65 | qfq | 154,148,249 | 626,368,611 | 2.25% |
| 2025-01-15 | 3.98 | 4.01 | 3.94 | 4.00 | 3.57 | qfq | 91,372,031 | 363,731,884 | 0.00% |
| 2025-01-14 | 3.91 | 4.00 | 3.89 | 4.00 | 3.57 | qfq | 114,958,002 | 455,112,667 | 2.04% |
| 2025-01-13 | 3.88 | 3.94 | 3.85 | 3.92 | 3.50 | qfq | 102,810,306 | 401,892,576 | 0.51% |
| 2025-01-10 | 3.95 | 4.00 | 3.90 | 3.90 | 3.48 | qfq | 96,464,302 | 379,058,945 | -1.27% |
| 2025-01-09 | 3.91 | 3.97 | 3.88 | 3.95 | 3.52 | qfq | 93,429,862 | 368,171,015 | 0.51% |
| 2025-01-08 | 4.05 | 4.05 | 3.87 | 3.93 | 3.51 | qfq | 151,444,742 | 594,716,618 | -2.72% |
| 2025-01-07 | 3.96 | 4.04 | 3.91 | 4.04 | 3.60 | qfq | 129,637,739 | 516,964,155 | 2.28% |
| 2025-01-06 | 3.86 | 3.99 | 3.84 | 3.95 | 3.52 | qfq | 135,586,937 | 533,169,825 | 2.07% |
| 2025-01-03 | 3.91 | 4.00 | 3.86 | 3.87 | 3.45 | qfq | 153,097,918 | 602,718,644 | -1.02% |
| 2025-01-02 | 3.91 | 4.03 | 3.89 | 3.91 | 3.49 | qfq | 202,494,332 | 803,703,379 | 0.00% |
| 2024-12-31 | 3.97 | 3.98 | 3.90 | 3.91 | 3.49 | qfq | 118,163,557 | 464,806,499 | -1.26% |
| 2024-12-30 | 3.91 | 3.97 | 3.90 | 3.96 | 3.53 | qfq | 89,769,365 | 354,454,447 | 1.28% |
| 2024-12-27 | 3.89 | 3.94 | 3.89 | 3.91 | 3.49 | qfq | 80,117,975 | 313,615,759 | 0.51% |
| 2024-12-26 | 3.90 | 3.92 | 3.87 | 3.89 | 3.47 | qfq | 56,480,597 | 220,047,337 | -0.51% |
| 2024-12-25 | 3.92 | 3.92 | 3.88 | 3.91 | 3.49 | qfq | 58,316,877 | 227,485,338 | 0.00% |
| 2024-12-24 | 3.87 | 3.93 | 3.86 | 3.91 | 3.49 | qfq | 89,557,024 | 349,277,624 | 1.03% |
| 2024-12-23 | 3.87 | 3.92 | 3.85 | 3.87 | 3.45 | qfq | 121,148,019 | 470,661,623 | 0.52% |
| 2024-12-20 | 3.91 | 3.92 | 3.84 | 3.85 | 3.43 | qfq | 111,715,732 | 432,631,048 | -1.79% |
| 2024-12-19 | 3.91 | 3.92 | 3.84 | 3.92 | 3.50 | qfq | 130,032,183 | 504,522,741 | -0.25% |
| 2024-12-18 | 3.95 | 4.00 | 3.92 | 3.93 | 3.51 | qfq | 143,093,638 | 566,019,429 | -0.25% |
| 2024-12-17 | 3.95 | 3.98 | 3.93 | 3.94 | 3.51 | qfq | 110,146,738 | 435,241,561 | -0.25% |
| 2024-12-16 | 3.99 | 4.02 | 3.94 | 3.95 | 3.52 | qfq | 112,067,179 | 444,675,236 | -1.00% |
| 2024-12-13 | 4.11 | 4.11 | 3.99 | 3.99 | 3.56 | qfq | 180,022,089 | 726,124,849 | -3.39% |
| 2024-12-12 | 4.16 | 4.19 | 4.09 | 4.13 | 3.68 | qfq | 147,054,708 | 607,456,756 | 0.49% |
| 2024-12-11 | 4.04 | 4.14 | 4.02 | 4.11 | 3.67 | qfq | 180,093,520 | 737,552,723 | 1.99% |
| 2024-12-10 | 4.11 | 4.15 | 4.03 | 4.03 | 3.59 | qfq | 141,608,719 | 575,469,778 | 0.25% |
| 2024-12-09 | 4.07 | 4.10 | 4.01 | 4.02 | 3.59 | qfq | 101,880,865 | 412,723,547 | -1.23% |
| 2024-12-06 | 3.97 | 4.08 | 3.96 | 4.07 | 3.63 | qfq | 114,758,114 | 464,034,358 | 2.26% |
| 2024-12-05 | 4.01 | 4.01 | 3.95 | 3.98 | 3.55 | qfq | 75,968,154 | 302,111,333 | -0.75% |
| 2024-12-04 | 4.02 | 4.05 | 3.99 | 4.01 | 3.58 | qfq | 93,387,940 | 376,103,060 | 0.00% |
| 2024-12-03 | 4.00 | 4.02 | 3.96 | 4.01 | 3.58 | qfq | 70,120,503 | 279,478,267 | 0.00% |
| 2024-12-02 | 4.00 | 4.06 | 3.97 | 4.01 | 3.58 | qfq | 112,276,006 | 451,429,555 | 0.25% |
| 2024-11-29 | 3.92 | 4.03 | 3.90 | 4.00 | 3.57 | qfq | 113,658,470 | 451,681,609 | 2.04% |
| 2024-11-28 | 3.97 | 3.97 | 3.90 | 3.92 | 3.50 | qfq | 76,204,333 | 299,344,032 | -1.01% |
| 2024-11-27 | 3.90 | 3.97 | 3.85 | 3.96 | 3.53 | qfq | 74,714,814 | 292,496,118 | 1.28% |
| 2024-11-26 | 3.92 | 3.95 | 3.89 | 3.91 | 3.49 | qfq | 70,658,155 | 276,613,064 | -0.51% |
| 2024-11-25 | 3.99 | 3.99 | 3.89 | 3.93 | 3.51 | qfq | 85,724,448 | 337,570,323 | -1.50% |
| 2024-11-22 | 4.12 | 4.14 | 3.99 | 3.99 | 3.52 | qfq | 112,513,525 | 455,783,975 | -3.16% |
| 2024-11-21 | 4.13 | 4.16 | 4.08 | 4.12 | 3.64 | qfq | 105,276,900 | 432,188,616 | -0.48% |
| 2024-11-20 | 4.19 | 4.23 | 4.13 | 4.14 | 3.66 | qfq | 98,075,490 | 407,615,643 | -0.72% |
| 2024-11-19 | 4.13 | 4.18 | 4.10 | 4.17 | 3.68 | qfq | 83,741,198 | 346,259,737 | 1.21% |
| 2024-11-18 | 4.10 | 4.22 | 4.03 | 4.12 | 3.64 | qfq | 155,698,957 | 640,920,437 | -1.20% |
| 2024-11-15 | 4.21 | 4.26 | 4.17 | 4.17 | 3.68 | qfq | 81,684,860 | 344,236,624 | -0.71% |
| 2024-11-14 | 4.26 | 4.29 | 4.20 | 4.20 | 3.71 | qfq | 83,785,853 | 354,544,794 | -1.64% |
| 2024-11-13 | 4.24 | 4.31 | 4.23 | 4.27 | 3.77 | qfq | 91,642,553 | 390,699,647 | 0.00% |
| 2024-11-12 | 4.34 | 4.37 | 4.24 | 4.27 | 3.77 | qfq | 116,902,702 | 503,308,055 | -1.61% |
| 2024-11-11 | 4.39 | 4.39 | 4.26 | 4.34 | 3.83 | qfq | 137,457,426 | 592,709,888 | -1.59% |
| 2024-11-08 | 4.62 | 4.65 | 4.37 | 4.41 | 3.89 | qfq | 195,599,690 | 870,774,682 | -2.86% |
| 2024-11-07 | 4.39 | 4.54 | 4.33 | 4.54 | 4.01 | qfq | 172,938,971 | 770,733,793 | 2.48% |
| 2024-11-06 | 4.37 | 4.49 | 4.32 | 4.43 | 3.91 | qfq | 208,758,768 | 926,121,361 | 2.55% |
| 2024-11-05 | 4.19 | 4.32 | 4.18 | 4.32 | 3.81 | qfq | 162,529,034 | 692,179,391 | 2.86% |
| 2024-11-04 | 4.18 | 4.20 | 4.11 | 4.20 | 3.71 | qfq | 120,983,289 | 502,518,557 | 0.96% |
| 2024-11-01 | 4.07 | 4.22 | 4.04 | 4.16 | 3.67 | qfq | 176,459,496 | 734,639,251 | 1.96% |
| 2024-10-31 | 4.06 | 4.10 | 4.03 | 4.08 | 3.60 | qfq | 117,776,277 | 479,402,114 | 0.00% |
| 2024-10-30 | 4.12 | 4.15 | 4.03 | 4.08 | 3.60 | qfq | 135,000,347 | 550,917,707 | -1.45% |
| 2024-10-29 | 4.26 | 4.28 | 4.11 | 4.14 | 3.66 | qfq | 140,649,146 | 584,502,485 | -2.36% |
| 2024-10-28 | 4.13 | 4.24 | 4.11 | 4.24 | 3.74 | qfq | 172,333,781 | 723,083,554 | 3.16% |
| 2024-10-25 | 4.20 | 4.21 | 4.09 | 4.11 | 3.63 | qfq | 150,016,786 | 620,667,864 | -2.84% |
| 2024-10-24 | 4.17 | 4.24 | 4.11 | 4.23 | 3.74 | qfq | 107,582,332 | 449,341,674 | 0.95% |
| 2024-10-23 | 4.26 | 4.27 | 4.16 | 4.19 | 3.70 | qfq | 116,446,860 | 487,929,522 | -1.64% |
| 2024-10-22 | 4.18 | 4.26 | 4.13 | 4.26 | 3.76 | qfq | 133,002,314 | 559,274,612 | 2.16% |
| 2024-10-21 | 4.15 | 4.21 | 4.10 | 4.17 | 3.68 | qfq | 123,744,955 | 515,125,540 | 1.21% |
| 2024-10-18 | 4.10 | 4.19 | 4.07 | 4.12 | 3.64 | qfq | 144,227,158 | 594,558,027 | 0.24% |
| 2024-10-17 | 4.20 | 4.23 | 4.10 | 4.11 | 3.63 | qfq | 94,601,810 | 393,370,788 | -1.44% |
| 2024-10-16 | 4.12 | 4.20 | 4.11 | 4.17 | 3.68 | qfq | 106,759,591 | 443,536,101 | 0.00% |
| 2024-10-15 | 4.38 | 4.39 | 4.17 | 4.17 | 3.68 | qfq | 189,134,522 | 806,832,031 | -5.87% |
| 2024-10-14 | 4.22 | 4.47 | 4.18 | 4.43 | 3.91 | qfq | 238,451,680 | 1,040,596,088 | 7.00% |
| 2024-10-11 | 4.28 | 4.28 | 4.10 | 4.14 | 3.66 | qfq | 128,413,387 | 536,090,603 | -2.13% |
| 2024-10-10 | 4.09 | 4.31 | 4.03 | 4.23 | 3.70 | qfq | 192,838,450 | 807,989,914 | 4.19% |
| 2024-10-09 | 4.35 | 4.35 | 4.04 | 4.06 | 3.55 | qfq | 208,989,560 | 868,648,556 | -8.14% |
| 2024-10-08 | 4.80 | 4.81 | 4.28 | 4.42 | 3.87 | qfq | 311,483,952 | 1,398,380,489 | 0.91% |
| 2024-09-30 | 4.18 | 4.44 | 4.14 | 4.38 | 3.83 | qfq | 232,276,224 | 996,837,371 | 7.35% |
| 2024-09-27 | 4.08 | 4.13 | 4.03 | 4.08 | 3.57 | qfq | 86,102,139 | 350,167,456 | 1.24% |
| 2024-09-26 | 3.89 | 4.03 | 3.86 | 4.03 | 3.53 | qfq | 122,511,267 | 484,103,516 | 3.60% |
| 2024-09-25 | 3.90 | 3.96 | 3.87 | 3.89 | 3.40 | qfq | 122,475,181 | 479,620,456 | 0.78% |
| 2024-09-24 | 3.78 | 3.87 | 3.75 | 3.86 | 3.38 | qfq | 124,517,203 | 476,628,933 | 2.12% |
| 2024-09-23 | 3.72 | 3.79 | 3.71 | 3.78 | 3.31 | qfq | 104,694,154 | 393,508,487 | 1.34% |
| 2024-09-20 | 3.64 | 3.74 | 3.62 | 3.73 | 3.26 | qfq | 95,011,854 | 349,792,141 | 1.63% |
| 2024-09-19 | 3.51 | 3.68 | 3.43 | 3.67 | 3.21 | qfq | 117,863,622 | 419,884,528 | 4.26% |
| 2024-09-18 | 3.51 | 3.53 | 3.45 | 3.52 | 3.08 | qfq | 55,279,450 | 193,269,045 | 0.57% |
| 2024-09-13 | 3.53 | 3.57 | 3.50 | 3.50 | 3.06 | qfq | 51,718,317 | 182,832,540 | -0.28% |
| 2024-09-12 | 3.49 | 3.53 | 3.47 | 3.51 | 3.07 | qfq | 52,943,425 | 185,280,882 | 1.15% |
| 2024-09-11 | 3.48 | 3.50 | 3.45 | 3.47 | 3.04 | qfq | 47,044,238 | 163,328,841 | -0.86% |
| 2024-09-10 | 3.52 | 3.53 | 3.44 | 3.50 | 3.06 | qfq | 80,194,917 | 278,939,683 | -0.28% |
| 2024-09-09 | 3.56 | 3.58 | 3.49 | 3.51 | 3.07 | qfq | 79,331,971 | 280,080,834 | -1.96% |
| 2024-09-06 | 3.63 | 3.64 | 3.57 | 3.58 | 3.13 | qfq | 61,601,075 | 221,819,221 | -0.83% |
| 2024-09-05 | 3.61 | 3.66 | 3.56 | 3.61 | 3.16 | qfq | 92,828,003 | 334,102,261 | 0.00% |
| 2024-09-04 | 3.70 | 3.70 | 3.58 | 3.61 | 3.16 | qfq | 100,275,123 | 363,522,360 | -2.96% |
| 2024-09-03 | 3.68 | 3.74 | 3.67 | 3.72 | 3.25 | qfq | 67,924,888 | 252,219,068 | 0.81% |
| 2024-09-02 | 3.67 | 3.73 | 3.66 | 3.69 | 3.23 | qfq | 92,203,442 | 341,579,764 | 0.54% |
| 2024-08-30 | 3.68 | 3.73 | 3.63 | 3.67 | 3.21 | qfq | 106,327,824 | 391,641,345 | -0.54% |
| 2024-08-29 | 3.70 | 3.74 | 3.67 | 3.69 | 3.23 | qfq | 62,505,787 | 231,677,223 | -0.81% |
| 2024-08-28 | 3.70 | 3.77 | 3.69 | 3.72 | 3.25 | qfq | 86,619,304 | 323,116,755 | 0.27% |
| 2024-08-27 | 3.68 | 3.73 | 3.67 | 3.71 | 3.25 | qfq | 70,893,761 | 262,270,996 | 0.27% |
| 2024-08-26 | 3.68 | 3.73 | 3.63 | 3.70 | 3.24 | qfq | 107,481,869 | 397,408,519 | 0.54% |
| 2024-08-23 | 3.63 | 3.69 | 3.60 | 3.68 | 3.22 | qfq | 75,748,349 | 277,203,762 | 0.82% |
| 2024-08-22 | 3.62 | 3.65 | 3.59 | 3.65 | 3.19 | qfq | 96,522,142 | 350,350,986 | 1.39% |
| 2024-08-21 | 3.58 | 3.61 | 3.55 | 3.60 | 3.15 | qfq | 91,983,564 | 329,240,528 | 1.41% |
| 2024-08-20 | 3.63 | 3.64 | 3.53 | 3.55 | 3.11 | qfq | 62,839,935 | 224,320,354 | -1.93% |
| 2024-08-19 | 3.57 | 3.64 | 3.56 | 3.62 | 3.17 | qfq | 79,394,529 | 287,085,471 | 2.26% |
| 2024-08-16 | 3.55 | 3.59 | 3.52 | 3.54 | 3.10 | qfq | 65,948,626 | 234,426,299 | 0.00% |
| 2024-08-15 | 3.50 | 3.56 | 3.47 | 3.54 | 3.10 | qfq | 59,097,070 | 208,521,431 | 1.72% |
| 2024-08-14 | 3.55 | 3.56 | 3.48 | 3.48 | 3.04 | qfq | 47,615,699 | 167,437,964 | -1.97% |
| 2024-08-13 | 3.53 | 3.58 | 3.52 | 3.55 | 3.11 | qfq | 49,361,228 | 175,145,895 | 0.85% |
| 2024-08-12 | 3.52 | 3.55 | 3.50 | 3.52 | 3.08 | qfq | 60,556,694 | 213,453,665 | -0.28% |
| 2024-08-09 | 3.57 | 3.62 | 3.52 | 3.53 | 3.09 | qfq | 67,256,768 | 239,320,671 | -0.28% |
| 2024-08-08 | 3.48 | 3.56 | 3.46 | 3.54 | 3.10 | qfq | 63,356,844 | 222,778,810 | 1.43% |
| 2024-08-07 | 3.49 | 3.53 | 3.44 | 3.49 | 3.05 | qfq | 59,845,451 | 209,241,491 | 0.29% |
| 2024-08-06 | 3.50 | 3.53 | 3.44 | 3.48 | 3.04 | qfq | 80,104,784 | 278,646,344 | 0.00% |
| 2024-08-05 | 3.55 | 3.56 | 3.48 | 3.48 | 3.04 | qfq | 81,633,364 | 287,106,426 | -2.52% |
| 2024-08-02 | 3.60 | 3.62 | 3.56 | 3.57 | 3.12 | qfq | 58,982,164 | 211,189,975 | -1.65% |
| 2024-08-01 | 3.67 | 3.69 | 3.62 | 3.63 | 3.18 | qfq | 77,378,124 | 282,731,135 | 0.28% |
| 2024-07-31 | 3.53 | 3.63 | 3.53 | 3.62 | 3.17 | qfq | 87,902,691 | 314,827,997 | 2.55% |
| 2024-07-30 | 3.62 | 3.63 | 3.50 | 3.53 | 3.09 | qfq | 83,707,475 | 296,073,146 | -2.75% |
| 2024-07-29 | 3.61 | 3.68 | 3.60 | 3.63 | 3.18 | qfq | 96,261,895 | 349,747,333 | 0.55% |
| 2024-07-26 | 3.49 | 3.62 | 3.47 | 3.61 | 3.16 | qfq | 121,642,630 | 434,338,363 | 4.03% |
| 2024-07-25 | 3.49 | 3.52 | 3.44 | 3.47 | 3.04 | qfq | 105,799,091 | 367,314,796 | -1.70% |
| 2024-07-24 | 3.56 | 3.59 | 3.50 | 3.53 | 3.09 | qfq | 142,865,121 | 504,577,581 | -0.84% |
| 2024-07-23 | 3.75 | 3.76 | 3.55 | 3.56 | 3.11 | qfq | 145,168,750 | 525,352,248 | -5.32% |
| 2024-07-22 | 3.82 | 3.86 | 3.72 | 3.76 | 3.29 | qfq | 102,033,309 | 383,637,405 | -1.83% |
| 2024-07-19 | 3.88 | 3.88 | 3.80 | 3.83 | 3.35 | qfq | 113,712,929 | 435,087,264 | -2.05% |
| 2024-07-18 | 3.93 | 3.93 | 3.84 | 3.91 | 3.42 | qfq | 99,996,522 | 388,077,791 | -0.51% |
| 2024-07-17 | 4.07 | 4.08 | 3.89 | 3.93 | 3.44 | qfq | 114,777,828 | 453,098,696 | -2.96% |
| 2024-07-16 | 4.05 | 4.09 | 4.02 | 4.05 | 3.54 | qfq | 76,675,418 | 310,403,079 | -0.25% |
| 2024-07-15 | 4.06 | 4.11 | 4.00 | 4.06 | 3.55 | qfq | 87,207,102 | 354,703,521 | -0.25% |
| 2024-07-12 | 4.08 | 4.13 | 4.04 | 4.07 | 3.56 | qfq | 99,455,080 | 406,054,481 | -0.25% |
| 2024-07-11 | 4.03 | 4.10 | 3.99 | 4.08 | 3.57 | qfq | 125,358,837 | 507,103,090 | 2.00% |
| 2024-07-10 | 4.08 | 4.11 | 3.97 | 4.00 | 3.50 | qfq | 138,107,101 | 558,893,223 | -1.72% |
| 2024-07-09 | 4.03 | 4.11 | 4.01 | 4.07 | 3.56 | qfq | 172,384,635 | 699,566,502 | 1.50% |
| 2024-07-08 | 3.97 | 4.03 | 3.97 | 4.01 | 3.51 | qfq | 100,354,548 | 402,330,876 | 0.50% |
| 2024-07-05 | 3.94 | 4.00 | 3.90 | 3.99 | 3.49 | qfq | 85,182,072 | 336,794,574 | 1.79% |
| 2024-07-04 | 3.96 | 4.03 | 3.92 | 3.92 | 3.43 | qfq | 124,216,784 | 492,848,283 | -0.51% |
| 2024-07-03 | 3.90 | 3.95 | 3.89 | 3.94 | 3.45 | qfq | 91,942,528 | 361,250,682 | 1.29% |
| 2024-07-02 | 3.88 | 3.92 | 3.84 | 3.89 | 3.40 | qfq | 104,294,565 | 406,034,599 | 0.26% |
| 2024-07-01 | 3.80 | 3.89 | 3.80 | 3.88 | 3.39 | qfq | 87,242,077 | 336,436,155 | 1.84% |
| 2024-06-28 | 3.69 | 3.84 | 3.68 | 3.81 | 3.33 | qfq | 98,927,161 | 375,193,532 | 2.70% |
| 2024-06-27 | 3.83 | 3.84 | 3.69 | 3.71 | 3.25 | qfq | 81,684,131 | 306,175,518 | -2.88% |
| 2024-06-26 | 3.77 | 3.83 | 3.73 | 3.82 | 3.34 | qfq | 65,695,512 | 248,795,544 | 1.06% |
| 2024-06-25 | 3.73 | 3.84 | 3.72 | 3.78 | 3.31 | qfq | 101,224,121 | 382,251,224 | 1.89% |
| 2024-06-24 | 3.79 | 3.81 | 3.69 | 3.71 | 3.25 | qfq | 95,976,875 | 358,172,388 | -2.62% |
| 2024-06-21 | 3.81 | 3.83 | 3.77 | 3.81 | 3.33 | qfq | 74,634,636 | 283,860,703 | 0.26% |
| 2024-06-20 | 3.82 | 3.91 | 3.76 | 3.80 | 3.32 | qfq | 123,491,366 | 473,272,728 | 0.53% |
| 2024-06-19 | 3.78 | 3.83 | 3.77 | 3.78 | 3.31 | qfq | 82,831,239 | 314,917,037 | 0.00% |
| 2024-06-18 | 3.72 | 3.81 | 3.70 | 3.78 | 3.31 | qfq | 95,078,481 | 358,155,323 | 1.89% |
| 2024-06-17 | 3.75 | 3.84 | 3.71 | 3.71 | 3.25 | qfq | 99,096,025 | 372,233,024 | -0.80% |
| 2024-06-14 | 3.69 | 3.76 | 3.66 | 3.74 | 3.27 | qfq | 79,767,106 | 297,162,382 | 1.08% |
| 2024-06-13 | 3.76 | 3.80 | 3.65 | 3.70 | 3.24 | qfq | 100,846,437 | 373,969,504 | -1.86% |
| 2024-06-12 | 3.76 | 3.81 | 3.74 | 3.77 | 3.30 | qfq | 97,897,600 | 369,559,986 | 0.27% |
| 2024-06-11 | 3.76 | 3.80 | 3.70 | 3.76 | 3.29 | qfq | 106,645,759 | 400,337,286 | -1.57% |
| 2024-06-07 | 3.83 | 3.85 | 3.76 | 3.82 | 3.34 | qfq | 96,089,758 | 365,846,771 | -0.26% |
| 2024-06-06 | 3.83 | 3.86 | 3.79 | 3.83 | 3.35 | qfq | 114,028,346 | 436,737,160 | 1.06% |
| 2024-06-05 | 3.89 | 3.89 | 3.78 | 3.79 | 3.32 | qfq | 119,382,515 | 457,052,523 | -2.57% |
| 2024-06-04 | 3.83 | 3.91 | 3.79 | 3.89 | 3.40 | qfq | 112,347,915 | 433,462,157 | 2.10% |
| 2024-06-03 | 3.83 | 3.90 | 3.76 | 3.81 | 3.33 | qfq | 130,518,992 | 498,530,359 | -1.04% |
| 2024-05-31 | 3.89 | 3.93 | 3.84 | 3.85 | 3.37 | qfq | 114,225,972 | 441,720,087 | -1.28% |
| 2024-05-30 | 3.99 | 4.00 | 3.89 | 3.90 | 3.41 | qfq | 155,931,937 | 614,477,086 | -0.76% |
| 2024-05-29 | 3.82 | 3.94 | 3.79 | 3.93 | 3.44 | qfq | 139,429,485 | 542,547,289 | 3.15% |
| 2024-05-28 | 3.83 | 3.88 | 3.80 | 3.81 | 3.33 | qfq | 95,505,814 | 366,969,068 | -0.52% |
| 2024-05-27 | 3.72 | 3.84 | 3.72 | 3.83 | 3.35 | qfq | 128,793,722 | 489,076,244 | 3.23% |
| 2024-05-24 | 3.67 | 3.75 | 3.66 | 3.71 | 3.25 | qfq | 81,348,335 | 302,723,177 | 0.82% |
| 2024-05-23 | 3.66 | 3.73 | 3.61 | 3.68 | 3.22 | qfq | 107,352,440 | 395,244,655 | -1.87% |
| 2024-05-22 | 3.83 | 3.86 | 3.73 | 3.75 | 3.28 | qfq | 144,752,000 | 548,773,108 | -1.32% |
| 2024-05-21 | 3.94 | 4.01 | 3.78 | 3.80 | 3.32 | qfq | 237,734,697 | 924,149,064 | -1.55% |
| 2024-05-20 | 3.84 | 3.90 | 3.78 | 3.86 | 3.38 | qfq | 159,737,555 | 613,076,202 | 1.85% |
| 2024-05-17 | 3.71 | 3.79 | 3.70 | 3.79 | 3.32 | qfq | 96,025,668 | 359,331,395 | 1.88% |
| 2024-05-16 | 3.72 | 3.76 | 3.68 | 3.72 | 3.25 | qfq | 94,118,226 | 350,718,081 | 1.09% |
| 2024-05-15 | 3.70 | 3.75 | 3.66 | 3.68 | 3.22 | qfq | 76,830,832 | 284,691,762 | -1.34% |
| 2024-05-14 | 3.76 | 3.78 | 3.70 | 3.73 | 3.26 | qfq | 92,662,040 | 345,859,546 | 0.54% |
| 2024-05-13 | 3.70 | 3.75 | 3.66 | 3.71 | 3.25 | qfq | 100,857,683 | 372,926,869 | -1.07% |
| 2024-05-10 | 3.70 | 3.75 | 3.65 | 3.75 | 3.28 | qfq | 124,865,551 | 462,790,673 | 2.18% |
| 2024-05-09 | 3.59 | 3.68 | 3.59 | 3.67 | 3.21 | qfq | 140,736,491 | 513,970,630 | 2.23% |
| 2024-05-08 | 3.63 | 3.63 | 3.55 | 3.59 | 3.14 | qfq | 114,964,059 | 412,952,781 | -1.64% |
| 2024-05-07 | 3.58 | 3.68 | 3.58 | 3.65 | 3.19 | qfq | 227,516,576 | 827,243,605 | 1.67% |
| 2024-05-06 | 3.58 | 3.61 | 3.47 | 3.59 | 3.14 | qfq | 205,135,394 | 728,886,797 | 0.28% |
| 2024-04-30 | 3.43 | 3.69 | 3.43 | 3.58 | 3.13 | qfq | 281,821,930 | 1,013,514,955 | 6.23% |
| 2024-04-29 | 3.45 | 3.46 | 3.30 | 3.37 | 2.95 | qfq | 125,778,964 | 422,449,863 | -2.03% |
| 2024-04-26 | 3.39 | 3.45 | 3.39 | 3.44 | 3.01 | qfq | 91,240,124 | 312,067,229 | 1.18% |
| 2024-04-25 | 3.34 | 3.43 | 3.30 | 3.40 | 2.97 | qfq | 107,245,399 | 361,474,655 | 2.10% |
| 2024-04-24 | 3.27 | 3.35 | 3.24 | 3.33 | 2.91 | qfq | 111,313,701 | 367,210,242 | 2.46% |
| 2024-04-23 | 3.41 | 3.42 | 3.24 | 3.25 | 2.84 | qfq | 193,046,676 | 640,529,950 | -7.93% |
| 2024-04-22 | 3.62 | 3.66 | 3.52 | 3.53 | 2.98 | qfq | 119,681,285 | 427,639,830 | -1.94% |
| 2024-04-19 | 3.60 | 3.68 | 3.59 | 3.60 | 3.04 | qfq | 119,764,348 | 434,619,160 | -0.55% |
| 2024-04-18 | 3.58 | 3.63 | 3.56 | 3.62 | 3.06 | qfq | 119,002,514 | 427,298,095 | 0.56% |
| 2024-04-17 | 3.51 | 3.61 | 3.50 | 3.60 | 3.04 | qfq | 109,027,997 | 387,218,722 | 2.86% |
| 2024-04-16 | 3.57 | 3.61 | 3.49 | 3.50 | 2.96 | qfq | 145,235,933 | 515,348,554 | -2.51% |
| 2024-04-15 | 3.62 | 3.65 | 3.51 | 3.59 | 3.03 | qfq | 131,966,936 | 473,756,185 | 0.00% |
| 2024-04-12 | 3.60 | 3.63 | 3.57 | 3.59 | 3.03 | qfq | 84,971,885 | 305,504,957 | -0.28% |
| 2024-04-11 | 3.53 | 3.66 | 3.49 | 3.60 | 3.04 | qfq | 129,056,847 | 463,141,905 | 1.12% |
| 2024-04-10 | 3.55 | 3.59 | 3.52 | 3.56 | 3.01 | qfq | 117,695,616 | 418,714,948 | 0.28% |
| 2024-04-09 | 3.54 | 3.59 | 3.52 | 3.55 | 3.00 | qfq | 136,937,886 | 486,995,839 | -0.28% |
| 2024-04-08 | 3.61 | 3.68 | 3.54 | 3.56 | 3.01 | qfq | 188,409,431 | 682,080,033 | -0.84% |
| 2024-04-03 | 3.53 | 3.62 | 3.51 | 3.59 | 3.03 | qfq | 140,524,126 | 500,593,938 | 2.57% |
| 2024-04-02 | 3.46 | 3.52 | 3.45 | 3.50 | 2.96 | qfq | 106,623,798 | 372,929,967 | 1.45% |
| 2024-04-01 | 3.45 | 3.49 | 3.43 | 3.45 | 2.92 | qfq | 97,681,067 | 337,502,429 | 1.47% |
| 2024-03-29 | 3.38 | 3.41 | 3.37 | 3.40 | 2.87 | qfq | 81,666,330 | 276,945,208 | 0.89% |
| 2024-03-28 | 3.30 | 3.41 | 3.29 | 3.37 | 2.85 | qfq | 108,078,570 | 363,066,501 | 2.12% |
| 2024-03-27 | 3.34 | 3.35 | 3.30 | 3.30 | 2.79 | qfq | 69,823,081 | 232,269,377 | -1.20% |
| 2024-03-26 | 3.37 | 3.38 | 3.27 | 3.34 | 2.82 | qfq | 103,178,515 | 342,597,770 | 0.00% |
| 2024-03-25 | 3.31 | 3.40 | 3.31 | 3.34 | 2.82 | qfq | 108,877,818 | 365,354,850 | 0.30% |
| 2024-03-22 | 3.39 | 3.39 | 3.30 | 3.33 | 2.81 | qfq | 73,762,553 | 246,133,446 | -1.77% |
| 2024-03-21 | 3.36 | 3.40 | 3.34 | 3.39 | 2.86 | qfq | 100,166,716 | 337,698,438 | 1.50% |
| 2024-03-20 | 3.33 | 3.36 | 3.31 | 3.34 | 2.82 | qfq | 75,407,504 | 251,275,770 | 0.00% |
| 2024-03-19 | 3.35 | 3.39 | 3.33 | 3.34 | 2.82 | qfq | 91,228,663 | 305,928,127 | 0.00% |
| 2024-03-18 | 3.35 | 3.37 | 3.30 | 3.34 | 2.82 | qfq | 93,123,091 | 310,415,750 | 0.30% |
| 2024-03-15 | 3.22 | 3.34 | 3.21 | 3.33 | 2.81 | qfq | 121,276,120 | 398,141,760 | 3.10% |
| 2024-03-14 | 3.25 | 3.27 | 3.21 | 3.23 | 2.73 | qfq | 81,655,230 | 264,754,555 | 0.00% |
| 2024-03-13 | 3.20 | 3.25 | 3.16 | 3.23 | 2.73 | qfq | 94,290,380 | 302,167,745 | 0.62% |
| 2024-03-12 | 3.25 | 3.25 | 3.19 | 3.21 | 2.71 | qfq | 84,565,309 | 271,869,230 | -1.23% |
| 2024-03-11 | 3.24 | 3.27 | 3.21 | 3.25 | 2.75 | qfq | 79,627,587 | 258,012,608 | 0.00% |
| 2024-03-08 | 3.24 | 3.26 | 3.20 | 3.25 | 2.75 | qfq | 77,290,260 | 249,431,177 | 0.93% |
| 2024-03-07 | 3.17 | 3.28 | 3.16 | 3.22 | 2.72 | qfq | 116,385,437 | 376,389,997 | 1.90% |
| 2024-03-06 | 3.17 | 3.18 | 3.16 | 3.16 | 2.67 | qfq | 70,521,955 | 223,561,077 | 0.00% |
| 2024-03-05 | 3.14 | 3.17 | 3.13 | 3.16 | 2.67 | qfq | 100,111,536 | 316,004,353 | 0.32% |
| 2024-03-04 | 3.13 | 3.15 | 3.10 | 3.15 | 2.66 | qfq | 106,981,771 | 334,134,697 | 0.96% |
| 2024-03-01 | 3.09 | 3.14 | 3.09 | 3.12 | 2.64 | qfq | 92,047,452 | 286,850,990 | 0.65% |
| 2024-02-29 | 3.04 | 3.10 | 3.03 | 3.10 | 2.62 | qfq | 120,756,558 | 371,952,049 | 2.65% |
| 2024-02-28 | 3.05 | 3.07 | 3.02 | 3.02 | 2.55 | qfq | 72,108,226 | 219,968,707 | -0.98% |
| 2024-02-27 | 3.03 | 3.06 | 3.01 | 3.05 | 2.58 | qfq | 62,685,035 | 190,695,981 | 0.99% |
| 2024-02-26 | 3.06 | 3.07 | 3.02 | 3.02 | 2.55 | qfq | 69,239,528 | 211,076,680 | -0.98% |
| 2024-02-23 | 3.06 | 3.07 | 3.03 | 3.05 | 2.58 | qfq | 50,096,599 | 152,956,153 | 0.00% |
| 2024-02-22 | 3.02 | 3.05 | 3.01 | 3.05 | 2.58 | qfq | 54,229,419 | 164,567,223 | 0.66% |
| 2024-02-21 | 2.99 | 3.06 | 2.98 | 3.03 | 2.56 | qfq | 76,854,640 | 233,286,385 | 1.00% |
| 2024-02-20 | 2.99 | 3.00 | 2.96 | 3.00 | 2.54 | qfq | 52,096,290 | 155,730,320 | 0.33% |
| 2024-02-19 | 2.95 | 2.99 | 2.94 | 2.99 | 2.53 | qfq | 91,838,259 | 272,538,618 | 2.05% |
| 2024-02-08 | 2.90 | 2.94 | 2.89 | 2.93 | 2.48 | qfq | 110,363,203 | 322,223,213 | 1.03% |
| 2024-02-07 | 2.89 | 2.95 | 2.85 | 2.90 | 2.45 | qfq | 117,581,805 | 341,343,212 | 0.35% |
| 2024-02-06 | 2.76 | 2.89 | 2.74 | 2.89 | 2.44 | qfq | 102,953,638 | 292,212,144 | 4.71% |
| 2024-02-05 | 2.83 | 2.84 | 2.69 | 2.76 | 2.33 | qfq | 110,944,720 | 307,623,791 | -2.47% |
| 2024-02-02 | 2.91 | 2.93 | 2.75 | 2.83 | 2.39 | qfq | 75,372,376 | 215,768,370 | -2.41% |
| 2024-02-01 | 2.85 | 2.92 | 2.82 | 2.90 | 2.45 | qfq | 76,646,097 | 220,997,569 | 1.05% |
| 2024-01-31 | 2.91 | 2.93 | 2.85 | 2.87 | 2.43 | qfq | 68,514,767 | 197,678,396 | -1.37% |
| 2024-01-30 | 2.95 | 2.98 | 2.91 | 2.91 | 2.46 | qfq | 69,748,414 | 205,650,390 | -1.36% |
| 2024-01-29 | 2.97 | 3.00 | 2.95 | 2.95 | 2.49 | qfq | 61,938,262 | 183,835,695 | -0.34% |
| 2024-01-26 | 2.94 | 2.98 | 2.93 | 2.96 | 2.50 | qfq | 63,201,135 | 187,018,505 | 0.68% |
| 2024-01-25 | 2.89 | 2.95 | 2.88 | 2.94 | 2.48 | qfq | 83,723,815 | 244,934,498 | 1.73% |
| 2024-01-24 | 2.81 | 2.89 | 2.79 | 2.89 | 2.44 | qfq | 85,987,722 | 244,309,276 | 3.96% |
| 2024-01-23 | 2.74 | 2.81 | 2.69 | 2.78 | 2.35 | qfq | 65,532,541 | 180,257,642 | 1.09% |
| 2024-01-22 | 2.85 | 2.86 | 2.72 | 2.75 | 2.32 | qfq | 78,812,085 | 220,702,581 | -3.51% |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.85 | 2.41 | qfq | 49,836,109 | 142,591,469 | -0.35% |
| 2024-01-18 | 2.88 | 2.88 | 2.78 | 2.86 | 2.42 | qfq | 78,726,291 | 222,518,393 | -0.69% |
| 2024-01-17 | 2.94 | 2.95 | 2.88 | 2.88 | 2.43 | qfq | 39,457,525 | 115,173,660 | -2.04% |
| 2024-01-16 | 2.95 | 2.96 | 2.90 | 2.94 | 2.48 | qfq | 55,680,061 | 163,294,703 | -0.34% |
| 2024-01-15 | 2.95 | 2.98 | 2.94 | 2.95 | 2.49 | qfq | 35,027,011 | 103,679,548 | 0.00% |
| 2024-01-12 | 2.94 | 2.99 | 2.94 | 2.95 | 2.49 | qfq | 48,058,146 | 142,453,900 | 0.00% |
| 2024-01-11 | 2.95 | 2.98 | 2.93 | 2.95 | 2.49 | qfq | 49,161,335 | 145,083,263 | -0.34% |
| 2024-01-10 | 3.00 | 3.00 | 2.95 | 2.96 | 2.50 | qfq | 49,958,333 | 148,607,558 | -1.33% |
| 2024-01-09 | 2.95 | 3.02 | 2.94 | 3.00 | 2.54 | qfq | 81,415,190 | 243,557,140 | 2.04% |
| 2024-01-08 | 2.96 | 2.97 | 2.93 | 2.94 | 2.48 | qfq | 60,200,679 | 177,357,949 | -1.01% |
| 2024-01-05 | 2.99 | 3.02 | 2.95 | 2.97 | 2.51 | qfq | 53,489,708 | 159,693,248 | -1.00% |
| 2024-01-04 | 3.01 | 3.02 | 2.97 | 3.00 | 2.54 | qfq | 73,918,588 | 221,178,971 | -0.66% |
| 2024-01-03 | 2.99 | 3.03 | 2.98 | 3.02 | 2.55 | qfq | 90,375,180 | 271,741,016 | 1.34% |
| 2024-01-02 | 2.95 | 2.99 | 2.94 | 2.98 | 2.52 | qfq | 70,029,992 | 207,692,590 | 1.36% |
| 2023-12-29 | 2.92 | 2.95 | 2.91 | 2.94 | 2.48 | qfq | 61,377,743 | 179,977,127 | 1.03% |
| 2023-12-28 | 2.85 | 2.92 | 2.85 | 2.91 | 2.46 | qfq | 65,435,870 | 189,584,506 | 2.11% |
| 2023-12-27 | 2.80 | 2.85 | 2.79 | 2.85 | 2.41 | qfq | 54,862,204 | 154,975,245 | 1.79% |
| 2023-12-26 | 2.81 | 2.84 | 2.79 | 2.80 | 2.37 | qfq | 27,833,942 | 78,173,084 | -0.36% |
| 2023-12-25 | 2.82 | 2.83 | 2.80 | 2.81 | 2.37 | qfq | 38,296,985 | 107,687,105 | -0.35% |
| 2023-12-22 | 2.77 | 2.84 | 2.76 | 2.82 | 2.38 | qfq | 74,230,987 | 208,401,761 | 1.81% |
| 2023-12-21 | 2.76 | 2.78 | 2.74 | 2.77 | 2.34 | qfq | 49,458,572 | 136,683,474 | 0.00% |
| 2023-12-20 | 2.77 | 2.80 | 2.77 | 2.77 | 2.34 | qfq | 48,549,202 | 135,172,524 | 0.00% |
| 2023-12-19 | 2.77 | 2.78 | 2.74 | 2.77 | 2.34 | qfq | 44,546,620 | 123,014,079 | 0.00% |
| 2023-12-18 | 2.81 | 2.82 | 2.76 | 2.77 | 2.34 | qfq | 46,156,088 | 128,565,712 | -1.42% |
| 2023-12-15 | 2.84 | 2.86 | 2.80 | 2.81 | 2.37 | qfq | 41,757,490 | 118,117,925 | -0.35% |
| 2023-12-14 | 2.85 | 2.86 | 2.82 | 2.82 | 2.38 | qfq | 38,108,700 | 108,282,012 | 0.36% |
| 2023-12-13 | 2.85 | 2.86 | 2.80 | 2.81 | 2.37 | qfq | 35,954,626 | 101,657,103 | -1.40% |
| 2023-12-12 | 2.81 | 2.86 | 2.80 | 2.85 | 2.41 | qfq | 43,683,759 | 123,887,573 | 1.06% |
| 2023-12-11 | 2.83 | 2.83 | 2.76 | 2.82 | 2.38 | qfq | 60,945,437 | 170,117,005 | -0.35% |
| 2023-12-08 | 2.84 | 2.86 | 2.83 | 2.83 | 2.39 | qfq | 42,708,411 | 121,502,239 | -0.70% |
| 2023-12-07 | 2.84 | 2.86 | 2.82 | 2.85 | 2.41 | qfq | 39,751,182 | 112,894,645 | 0.35% |
| 2023-12-06 | 2.83 | 2.86 | 2.82 | 2.84 | 2.40 | qfq | 38,261,445 | 108,757,749 | 0.35% |
| 2023-12-05 | 2.89 | 2.90 | 2.82 | 2.83 | 2.39 | qfq | 62,131,070 | 177,393,237 | -2.41% |
| 2023-12-04 | 2.90 | 2.93 | 2.88 | 2.90 | 2.45 | qfq | 54,182,253 | 157,496,542 | 0.35% |
| 2023-12-01 | 2.88 | 2.91 | 2.87 | 2.89 | 2.44 | qfq | 41,863,780 | 120,828,141 | 0.35% |
| 2023-11-30 | 2.89 | 2.91 | 2.87 | 2.88 | 2.43 | qfq | 61,828,485 | 178,607,772 | -0.69% |
| 2023-11-29 | 2.94 | 2.95 | 2.89 | 2.90 | 2.45 | qfq | 62,360,330 | 181,637,004 | -1.36% |
| 2023-11-28 | 2.92 | 2.94 | 2.91 | 2.94 | 2.48 | qfq | 43,752,520 | 128,183,821 | 0.34% |
| 2023-11-27 | 2.95 | 2.96 | 2.91 | 2.93 | 2.48 | qfq | 46,566,307 | 136,297,533 | -0.68% |
| 2023-11-24 | 2.97 | 2.97 | 2.94 | 2.95 | 2.49 | qfq | 32,334,690 | 95,488,447 | -0.67% |
| 2023-11-23 | 2.94 | 2.97 | 2.93 | 2.97 | 2.51 | qfq | 37,623,071 | 111,040,946 | 1.02% |
| 2023-11-22 | 2.96 | 2.98 | 2.94 | 2.94 | 2.48 | qfq | 43,456,361 | 128,483,275 | -1.01% |
| 2023-11-21 | 2.96 | 3.00 | 2.96 | 2.97 | 2.51 | qfq | 61,957,261 | 184,984,939 | 0.34% |
| 2023-11-20 | 2.97 | 2.98 | 2.95 | 2.96 | 2.50 | qfq | 33,682,000 | 99,701,912 | 0.00% |
| 2023-11-17 | 2.96 | 2.97 | 2.93 | 2.96 | 2.50 | qfq | 50,485,610 | 148,978,635 | 0.00% |
| 2023-11-16 | 3.00 | 3.01 | 2.96 | 2.96 | 2.50 | qfq | 41,985,075 | 124,763,968 | -1.66% |
| 2023-11-15 | 3.02 | 3.03 | 3.00 | 3.01 | 2.54 | qfq | 44,785,883 | 134,848,142 | 0.33% |
| 2023-11-14 | 2.98 | 3.01 | 2.97 | 3.00 | 2.54 | qfq | 46,761,890 | 139,961,751 | 0.33% |
| 2023-11-13 | 2.98 | 2.99 | 2.95 | 2.99 | 2.53 | qfq | 37,300,581 | 110,873,281 | 1.36% |
| 2023-11-10 | 2.96 | 2.97 | 2.94 | 2.95 | 2.49 | qfq | 34,971,436 | 103,294,442 | -1.01% |
| 2023-11-09 | 2.98 | 3.00 | 2.97 | 2.98 | 2.52 | qfq | 30,221,669 | 90,105,662 | 0.00% |
| 2023-11-08 | 3.02 | 3.02 | 2.97 | 2.98 | 2.52 | qfq | 59,568,765 | 178,342,001 | -1.65% |
| 2023-11-07 | 3.07 | 3.08 | 3.02 | 3.03 | 2.56 | qfq | 63,389,846 | 192,763,471 | -1.30% |
| 2023-11-06 | 3.07 | 3.10 | 3.05 | 3.07 | 2.59 | qfq | 49,473,886 | 151,893,444 | 0.33% |
| 2023-11-03 | 3.09 | 3.11 | 3.05 | 3.06 | 2.59 | qfq | 45,198,877 | 138,908,378 | -0.65% |
| 2023-11-02 | 3.12 | 3.13 | 3.07 | 3.08 | 2.60 | qfq | 42,962,280 | 133,058,291 | -1.28% |
| 2023-11-01 | 3.11 | 3.12 | 3.08 | 3.12 | 2.64 | qfq | 39,809,369 | 123,296,016 | 0.65% |
| 2023-10-31 | 3.10 | 3.13 | 3.08 | 3.10 | 2.62 | qfq | 36,707,876 | 113,912,458 | 0.32% |
| 2023-10-30 | 3.05 | 3.10 | 3.05 | 3.09 | 2.61 | qfq | 48,508,992 | 149,443,456 | 1.31% |
| 2023-10-27 | 2.98 | 3.06 | 2.97 | 3.05 | 2.58 | qfq | 40,411,415 | 122,467,025 | 2.01% |
| 2023-10-26 | 2.97 | 3.00 | 2.94 | 2.99 | 2.53 | qfq | 34,073,762 | 101,224,851 | 0.34% |
| 2023-10-25 | 2.94 | 3.01 | 2.93 | 2.98 | 2.52 | qfq | 53,655,623 | 159,587,152 | 2.05% |
| 2023-10-24 | 2.91 | 2.96 | 2.88 | 2.92 | 2.47 | qfq | 71,581,335 | 208,642,258 | 0.34% |
| 2023-10-23 | 2.98 | 2.99 | 2.89 | 2.91 | 2.46 | qfq | 44,697,593 | 131,305,926 | -2.68% |
| 2023-10-20 | 3.00 | 3.02 | 2.97 | 2.99 | 2.53 | qfq | 45,126,647 | 135,216,341 | -0.66% |
| 2023-10-19 | 3.05 | 3.06 | 3.01 | 3.01 | 2.54 | qfq | 34,454,409 | 104,540,688 | -1.63% |
| 2023-10-18 | 3.11 | 3.11 | 3.06 | 3.06 | 2.59 | qfq | 32,299,442 | 99,277,116 | -1.29% |
| 2023-10-17 | 3.12 | 3.12 | 3.09 | 3.10 | 2.62 | qfq | 29,745,427 | 92,245,231 | -0.32% |
| 2023-10-16 | 3.13 | 3.14 | 3.10 | 3.11 | 2.63 | qfq | 31,717,960 | 99,007,767 | -0.64% |
| 2023-10-13 | 3.14 | 3.15 | 3.12 | 3.13 | 2.65 | qfq | 27,630,227 | 86,499,897 | -0.95% |
| 2023-10-12 | 3.11 | 3.16 | 3.10 | 3.16 | 2.67 | qfq | 42,055,122 | 132,031,421 | 1.94% |
| 2023-10-11 | 3.14 | 3.14 | 3.09 | 3.10 | 2.62 | qfq | 35,741,512 | 111,274,830 | -0.96% |
| 2023-10-10 | 3.14 | 3.16 | 3.13 | 3.13 | 2.65 | qfq | 31,832,413 | 99,996,934 | -0.32% |
| 2023-10-09 | 3.13 | 3.16 | 3.11 | 3.14 | 2.65 | qfq | 34,243,305 | 107,241,685 | 0.00% |
| 2023-09-28 | 3.14 | 3.15 | 3.13 | 3.14 | 2.65 | qfq | 22,474,330 | 70,647,921 | 0.32% |
| 2023-09-27 | 3.14 | 3.17 | 3.12 | 3.13 | 2.65 | qfq | 31,395,990 | 98,557,842 | -0.32% |
| 2023-09-26 | 3.18 | 3.19 | 3.14 | 3.14 | 2.65 | qfq | 33,300,680 | 105,333,539 | -1.57% |
| 2023-09-25 | 3.19 | 3.20 | 3.16 | 3.19 | 2.70 | qfq | 36,141,753 | 115,055,543 | -0.31% |
| 2023-09-22 | 3.18 | 3.21 | 3.15 | 3.20 | 2.70 | qfq | 53,810,413 | 170,917,613 | 0.31% |
| 2023-09-21 | 3.23 | 3.23 | 3.18 | 3.19 | 2.70 | qfq | 43,067,595 | 137,876,061 | -0.93% |
| 2023-09-20 | 3.24 | 3.26 | 3.21 | 3.22 | 2.72 | qfq | 35,940,182 | 116,096,097 | -0.92% |
| 2023-09-19 | 3.22 | 3.27 | 3.22 | 3.25 | 2.75 | qfq | 41,043,203 | 133,152,658 | 0.62% |
| 2023-09-18 | 3.24 | 3.24 | 3.20 | 3.23 | 2.73 | qfq | 45,763,158 | 147,446,765 | -0.62% |
| 2023-09-15 | 3.26 | 3.29 | 3.23 | 3.25 | 2.75 | qfq | 51,666,891 | 168,486,930 | -0.31% |
| 2023-09-14 | 3.24 | 3.27 | 3.23 | 3.26 | 2.75 | qfq | 51,673,069 | 168,189,863 | 0.62% |
| 2023-09-13 | 3.23 | 3.26 | 3.20 | 3.24 | 2.74 | qfq | 44,434,186 | 143,594,768 | 0.31% |
| 2023-09-12 | 3.24 | 3.26 | 3.22 | 3.23 | 2.73 | qfq | 51,841,885 | 167,830,458 | -0.31% |
| 2023-09-11 | 3.17 | 3.26 | 3.15 | 3.24 | 2.74 | qfq | 79,254,372 | 255,433,888 | 2.86% |
| 2023-09-08 | 3.19 | 3.20 | 3.13 | 3.15 | 2.66 | qfq | 35,326,098 | 111,486,851 | -1.25% |
| 2023-09-07 | 3.23 | 3.24 | 3.18 | 3.19 | 2.70 | qfq | 35,561,910 | 114,122,910 | -1.24% |
| 2023-09-06 | 3.25 | 3.26 | 3.22 | 3.23 | 2.73 | qfq | 38,913,187 | 125,855,738 | -0.92% |
| 2023-09-05 | 3.26 | 3.27 | 3.23 | 3.26 | 2.75 | qfq | 58,655,378 | 190,654,059 | -0.61% |
| 2023-09-04 | 3.21 | 3.29 | 3.19 | 3.28 | 2.77 | qfq | 145,853,327 | 474,494,510 | 2.82% |
| 2023-09-01 | 3.12 | 3.22 | 3.12 | 3.19 | 2.70 | qfq | 73,494,200 | 233,625,064 | 2.24% |
| 2023-08-31 | 3.14 | 3.15 | 3.10 | 3.12 | 2.64 | qfq | 42,907,342 | 133,632,436 | -0.32% |
| 2023-08-30 | 3.15 | 3.18 | 3.12 | 3.13 | 2.65 | qfq | 40,788,715 | 128,162,256 | -0.32% |
| 2023-08-29 | 3.18 | 3.19 | 3.14 | 3.14 | 2.65 | qfq | 69,985,486 | 220,916,818 | -1.26% |
| 2023-08-28 | 3.21 | 3.24 | 3.16 | 3.18 | 2.69 | qfq | 107,471,290 | 344,281,682 | 3.58% |
| 2023-08-25 | 3.10 | 3.11 | 3.06 | 3.07 | 2.59 | qfq | 44,193,822 | 136,171,986 | -1.29% |
| 2023-08-24 | 3.11 | 3.14 | 3.09 | 3.11 | 2.63 | qfq | 34,297,925 | 106,817,824 | 0.65% |
| 2023-08-23 | 3.15 | 3.15 | 3.08 | 3.09 | 2.61 | qfq | 44,842,373 | 140,029,201 | -2.22% |
| 2023-08-22 | 3.11 | 3.18 | 3.10 | 3.16 | 2.67 | qfq | 56,707,761 | 177,953,611 | 1.94% |
| 2023-08-21 | 3.14 | 3.16 | 3.10 | 3.10 | 2.62 | qfq | 37,963,896 | 118,855,735 | -1.27% |
| 2023-08-18 | 3.16 | 3.19 | 3.14 | 3.14 | 2.65 | qfq | 32,444,927 | 102,683,029 | -0.63% |
| 2023-08-17 | 3.15 | 3.18 | 3.09 | 3.16 | 2.67 | qfq | 44,919,519 | 141,115,329 | 0.00% |
| 2023-08-16 | 3.14 | 3.19 | 3.12 | 3.16 | 2.67 | qfq | 36,133,608 | 114,018,693 | 0.32% |
| 2023-08-15 | 3.15 | 3.17 | 3.13 | 3.15 | 2.66 | qfq | 30,567,711 | 96,257,629 | 0.00% |
| 2023-08-14 | 3.16 | 3.18 | 3.12 | 3.15 | 2.66 | qfq | 41,853,715 | 131,635,304 | -0.94% |
| 2023-08-11 | 3.23 | 3.23 | 3.16 | 3.18 | 2.69 | qfq | 44,539,956 | 141,975,064 | -0.93% |
| 2023-08-10 | 3.21 | 3.24 | 3.19 | 3.21 | 2.71 | qfq | 28,062,770 | 90,238,519 | 0.31% |
| 2023-08-09 | 3.23 | 3.23 | 3.19 | 3.20 | 2.70 | qfq | 29,530,919 | 94,794,782 | -0.93% |
| 2023-08-08 | 3.23 | 3.25 | 3.21 | 3.23 | 2.73 | qfq | 44,008,548 | 142,097,310 | -0.31% |
| 2023-08-07 | 3.25 | 3.26 | 3.22 | 3.24 | 2.74 | qfq | 35,071,999 | 113,512,362 | -0.61% |
| 2023-08-04 | 3.28 | 3.30 | 3.24 | 3.26 | 2.75 | qfq | 39,276,198 | 128,311,086 | -0.31% |
| 2023-08-03 | 3.23 | 3.27 | 3.22 | 3.27 | 2.76 | qfq | 51,009,573 | 165,568,116 | 0.62% |
| 2023-08-02 | 3.27 | 3.28 | 3.23 | 3.25 | 2.75 | qfq | 58,482,594 | 190,289,131 | -0.61% |
| 2023-08-01 | 3.25 | 3.31 | 3.24 | 3.27 | 2.76 | qfq | 89,277,405 | 291,971,350 | 0.93% |
| 2023-07-31 | 3.25 | 3.29 | 3.24 | 3.24 | 2.74 | qfq | 65,774,234 | 214,282,525 | 0.31% |
| 2023-07-28 | 3.17 | 3.24 | 3.15 | 3.23 | 2.73 | qfq | 60,620,676 | 194,367,443 | 1.89% |
| 2023-07-27 | 3.17 | 3.21 | 3.16 | 3.17 | 2.68 | qfq | 58,355,052 | 186,111,846 | 0.32% |
| 2023-07-26 | 3.14 | 3.17 | 3.13 | 3.16 | 2.67 | qfq | 53,918,335 | 170,151,817 | 0.64% |
| 2023-07-25 | 3.09 | 3.15 | 3.08 | 3.14 | 2.65 | qfq | 68,042,110 | 212,831,004 | 2.28% |
| 2023-07-24 | 3.08 | 3.09 | 3.06 | 3.07 | 2.59 | qfq | 27,765,800 | 85,372,729 | -0.65% |
| 2023-07-21 | 3.08 | 3.11 | 3.08 | 3.09 | 2.61 | qfq | 28,932,556 | 89,416,592 | 0.00% |
| 2023-07-20 | 3.10 | 3.13 | 3.08 | 3.09 | 2.61 | qfq | 44,077,350 | 136,986,895 | -0.32% |
| 2023-07-19 | 3.08 | 3.10 | 3.07 | 3.10 | 2.62 | qfq | 31,602,949 | 97,581,546 | 0.65% |
| 2023-07-18 | 3.08 | 3.10 | 3.07 | 3.08 | 2.60 | qfq | 21,699,588 | 66,889,148 | 0.33% |
| 2023-07-17 | 3.09 | 3.09 | 3.06 | 3.07 | 2.59 | qfq | 26,915,490 | 82,689,916 | -0.65% |