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
华能蒙电600863.SH
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）217,330,870
成交额（元）1,000,289,952
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-19 | 2025-07-28 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-27 | cash_dividend | 0.164 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 4.60 | 4.69 | 4.49 | 4.56 | 4.56 | qfq | 217,330,870 | 1,000,289,952 | -1.30% |
| 2026-07-16 | 4.75 | 4.79 | 4.60 | 4.62 | 4.62 | qfq | 129,400,404 | 603,977,999 | -3.14% |
| 2026-07-15 | 4.77 | 4.90 | 4.72 | 4.77 | 4.77 | qfq | 134,583,525 | 644,652,198 | -1.04% |
| 2026-07-14 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | qfq | 162,309,603 | 771,763,925 | 1.47% |
| 2026-07-13 | 4.69 | 4.83 | 4.66 | 4.75 | 4.75 | qfq | 213,580,358 | 1,012,415,687 | -0.42% |
| 2026-07-10 | 4.47 | 4.84 | 4.40 | 4.77 | 4.77 | qfq | 261,567,607 | 1,222,072,868 | 6.24% |
| 2026-07-09 | 4.34 | 4.57 | 4.32 | 4.49 | 4.49 | qfq | 180,799,682 | 805,145,272 | 2.98% |
| 2026-07-08 | 4.30 | 4.39 | 4.26 | 4.36 | 4.36 | qfq | 123,524,313 | 537,252,424 | 1.16% |
| 2026-07-07 | 4.46 | 4.48 | 4.30 | 4.31 | 4.31 | qfq | 107,352,657 | 468,843,487 | -3.58% |
| 2026-07-06 | 4.58 | 4.62 | 4.46 | 4.47 | 4.47 | qfq | 131,496,577 | 596,003,181 | -2.83% |
| 2026-07-03 | 4.64 | 4.71 | 4.55 | 4.60 | 4.60 | qfq | 130,295,300 | 600,354,099 | -1.29% |
| 2026-07-02 | 4.85 | 4.95 | 4.64 | 4.66 | 4.66 | qfq | 174,074,335 | 828,403,379 | -3.92% |
| 2026-07-01 | 4.70 | 4.87 | 4.64 | 4.85 | 4.85 | qfq | 161,543,689 | 772,919,097 | 3.19% |
| 2026-06-30 | 4.81 | 4.82 | 4.67 | 4.70 | 4.70 | qfq | 144,674,343 | 681,156,554 | -2.69% |
| 2026-06-29 | 4.80 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 146,554,584 | 705,050,315 | -0.21% |
| 2026-06-26 | 4.92 | 5.09 | 4.83 | 4.84 | 4.84 | qfq | 186,022,675 | 922,425,099 | -1.63% |
| 2026-06-25 | 4.96 | 5.02 | 4.87 | 4.92 | 4.92 | qfq | 167,433,936 | 824,933,144 | -1.80% |
| 2026-06-24 | 5.07 | 5.13 | 4.99 | 5.01 | 5.01 | qfq | 179,194,822 | 902,164,599 | -2.53% |
| 2026-06-23 | 5.25 | 5.34 | 5.11 | 5.14 | 5.14 | qfq | 186,704,469 | 971,467,889 | -2.65% |
| 2026-06-22 | 5.36 | 5.39 | 5.17 | 5.28 | 5.28 | qfq | 240,956,899 | 1,273,444,927 | -1.49% |
| 2026-06-18 | 5.76 | 5.94 | 5.31 | 5.36 | 5.36 | qfq | 343,162,277 | 1,921,932,524 | -5.63% |
| 2026-06-17 | 5.70 | 5.83 | 5.52 | 5.68 | 5.68 | qfq | 235,516,260 | 1,338,665,341 | -0.70% |
| 2026-06-16 | 5.68 | 5.92 | 5.65 | 5.72 | 5.72 | qfq | 245,773,652 | 1,415,927,268 | 0.88% |
| 2026-06-15 | 5.50 | 5.70 | 5.41 | 5.67 | 5.67 | qfq | 225,279,210 | 1,264,559,196 | 2.72% |
| 2026-06-12 | 5.47 | 5.58 | 5.40 | 5.52 | 5.52 | qfq | 244,412,016 | 1,346,627,535 | 0.55% |
| 2026-06-11 | 5.50 | 5.67 | 5.46 | 5.49 | 5.49 | qfq | 224,317,987 | 1,239,677,223 | -2.31% |
| 2026-06-10 | 5.98 | 5.98 | 5.56 | 5.62 | 5.62 | qfq | 315,089,615 | 1,800,525,132 | -7.57% |
| 2026-06-09 | 6.00 | 6.15 | 5.76 | 6.08 | 6.08 | qfq | 349,167,687 | 2,088,040,760 | 0.33% |
| 2026-06-08 | 5.98 | 6.39 | 5.97 | 6.06 | 6.06 | qfq | 328,965,203 | 2,033,767,343 | -2.73% |
| 2026-06-05 | 6.80 | 7.08 | 6.19 | 6.23 | 6.23 | qfq | 440,200,718 | 2,867,241,385 | -9.45% |
| 2026-06-04 | 7.14 | 7.39 | 6.86 | 6.88 | 6.88 | qfq | 432,555,171 | 3,070,065,674 | -6.90% |
| 2026-06-03 | 7.03 | 7.79 | 6.70 | 7.39 | 7.39 | qfq | 698,213,004 | 4,959,862,388 | 0.14% |
| 2026-06-02 | 7.49 | 7.59 | 7.20 | 7.38 | 7.38 | qfq | 583,205,662 | 4,299,085,599 | -6.82% |
| 2026-06-01 | 7.66 | 8.03 | 7.00 | 7.92 | 7.92 | qfq | 779,038,116 | 5,838,420,893 | 8.49% |
| 2026-05-29 | 6.64 | 7.30 | 6.47 | 7.30 | 7.30 | qfq | 595,284,824 | 4,214,506,686 | 9.94% |
| 2026-05-28 | 6.90 | 7.31 | 6.56 | 6.64 | 6.64 | qfq | 640,534,859 | 4,457,842,351 | -1.04% |
| 2026-05-27 | 5.93 | 6.71 | 5.93 | 6.71 | 6.71 | qfq | 400,318,992 | 2,543,200,265 | 10.00% |
| 2026-05-26 | 5.92 | 6.30 | 5.70 | 6.10 | 6.10 | qfq | 459,372,289 | 2,798,053,604 | 2.87% |
| 2026-05-25 | 5.34 | 5.93 | 5.34 | 5.93 | 5.93 | qfq | 373,801,503 | 2,127,525,480 | 10.02% |
| 2026-05-22 | 5.32 | 5.75 | 5.19 | 5.39 | 5.39 | qfq | 300,951,317 | 1,634,095,276 | -3.41% |
| 2026-05-21 | 5.18 | 5.88 | 5.16 | 5.58 | 5.58 | qfq | 393,298,871 | 2,162,883,333 | 3.72% |
| 2026-05-20 | 5.70 | 5.96 | 5.36 | 5.38 | 5.38 | qfq | 511,047,561 | 2,921,152,283 | -0.74% |
| 2026-05-19 | 4.97 | 5.42 | 4.97 | 5.42 | 5.42 | qfq | 160,065,761 | 854,031,356 | 9.94% |
| 2026-05-18 | 4.81 | 4.97 | 4.80 | 4.93 | 4.93 | qfq | 81,706,975 | 399,143,283 | 1.86% |
| 2026-05-15 | 4.85 | 4.91 | 4.73 | 4.84 | 4.84 | qfq | 85,940,927 | 412,641,747 | -0.62% |
| 2026-05-14 | 5.00 | 5.06 | 4.87 | 4.87 | 4.87 | qfq | 117,051,138 | 580,211,138 | -1.62% |
| 2026-05-13 | 4.88 | 5.08 | 4.86 | 4.95 | 4.95 | qfq | 149,281,818 | 742,675,178 | 1.85% |
| 2026-05-12 | 4.80 | 4.93 | 4.80 | 4.86 | 4.86 | qfq | 109,311,077 | 532,554,907 | 1.25% |
| 2026-05-11 | 4.84 | 4.94 | 4.78 | 4.80 | 4.80 | qfq | 100,376,752 | 485,990,639 | -1.03% |
| 2026-05-08 | 4.86 | 5.09 | 4.79 | 4.85 | 4.85 | qfq | 95,840,898 | 470,143,193 | 0.00% |
| 2026-05-07 | 4.73 | 4.86 | 4.71 | 4.85 | 4.85 | qfq | 90,488,239 | 435,426,025 | 2.54% |
| 2026-05-06 | 4.65 | 4.74 | 4.61 | 4.73 | 4.73 | qfq | 71,541,271 | 334,104,726 | 1.94% |
| 2026-04-30 | 4.68 | 4.70 | 4.61 | 4.64 | 4.64 | qfq | 42,589,038 | 197,491,554 | -1.07% |
| 2026-04-29 | 4.65 | 4.74 | 4.63 | 4.69 | 4.69 | qfq | 60,161,300 | 282,608,346 | 0.86% |
| 2026-04-28 | 4.54 | 4.67 | 4.52 | 4.65 | 4.65 | qfq | 74,898,441 | 344,018,755 | 1.97% |
| 2026-04-27 | 4.69 | 4.70 | 4.55 | 4.56 | 4.56 | qfq | 95,071,338 | 436,033,676 | -3.18% |
| 2026-04-24 | 4.62 | 4.79 | 4.61 | 4.71 | 4.71 | qfq | 83,672,650 | 394,338,488 | 1.29% |
| 2026-04-23 | 4.60 | 4.69 | 4.50 | 4.65 | 4.65 | qfq | 132,861,538 | 609,954,145 | -2.52% |
| 2026-04-22 | 4.78 | 4.88 | 4.75 | 4.77 | 4.77 | qfq | 63,997,603 | 308,018,144 | -0.63% |
| 2026-04-21 | 4.65 | 4.81 | 4.63 | 4.80 | 4.80 | qfq | 83,957,273 | 397,845,704 | 3.67% |
| 2026-04-20 | 4.61 | 4.66 | 4.60 | 4.63 | 4.63 | qfq | 42,528,955 | 196,768,725 | -0.22% |
| 2026-04-17 | 4.66 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 51,654,203 | 239,540,778 | -0.85% |
| 2026-04-16 | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | qfq | 51,715,469 | 242,010,195 | -1.06% |
| 2026-04-15 | 4.66 | 4.75 | 4.59 | 4.73 | 4.73 | qfq | 88,199,233 | 413,006,360 | 1.28% |
| 2026-04-14 | 4.82 | 4.90 | 4.63 | 4.67 | 4.67 | qfq | 131,582,048 | 621,394,838 | -2.71% |
| 2026-04-13 | 4.90 | 4.92 | 4.74 | 4.80 | 4.80 | qfq | 133,984,648 | 645,997,450 | -4.00% |
| 2026-04-10 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | qfq | 153,440,484 | 783,254,600 | 1.01% |
| 2026-04-09 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | qfq | 31,662,042 | 156,940,741 | -0.80% |
| 2026-04-08 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | qfq | 53,174,836 | 263,496,451 | 1.22% |
| 2026-04-07 | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | qfq | 39,686,350 | 195,796,380 | -1.20% |
| 2026-04-03 | 5.07 | 5.08 | 4.95 | 4.99 | 4.99 | qfq | 46,966,439 | 234,328,474 | -1.77% |
| 2026-04-02 | 5.08 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 44,840,957 | 227,555,571 | 0.00% |
| 2026-04-01 | 5.14 | 5.16 | 5.05 | 5.08 | 5.08 | qfq | 65,240,627 | 332,773,625 | -0.78% |
| 2026-03-31 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | qfq | 59,853,497 | 308,493,921 | -1.16% |
| 2026-03-30 | 5.28 | 5.30 | 5.13 | 5.18 | 5.18 | qfq | 66,566,248 | 345,320,472 | -2.81% |
| 2026-03-27 | 5.28 | 5.40 | 5.25 | 5.33 | 5.33 | qfq | 63,822,254 | 339,636,513 | 0.00% |
| 2026-03-26 | 5.35 | 5.39 | 5.27 | 5.33 | 5.33 | qfq | 75,678,270 | 403,424,022 | -0.56% |
| 2026-03-25 | 5.23 | 5.44 | 5.19 | 5.36 | 5.36 | qfq | 99,208,052 | 530,129,180 | 2.29% |
| 2026-03-24 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | qfq | 82,952,965 | 430,591,220 | 3.76% |
| 2026-03-23 | 5.15 | 5.20 | 5.02 | 5.05 | 5.05 | qfq | 86,507,539 | 441,726,783 | -2.51% |
| 2026-03-20 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | qfq | 70,596,252 | 369,295,742 | 0.19% |
| 2026-03-19 | 5.18 | 5.29 | 5.15 | 5.17 | 5.17 | qfq | 58,418,475 | 304,985,522 | -0.39% |
| 2026-03-18 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | qfq | 57,519,804 | 298,175,261 | 1.17% |
| 2026-03-17 | 5.19 | 5.21 | 5.10 | 5.13 | 5.13 | qfq | 69,259,922 | 357,076,059 | -0.97% |
| 2026-03-16 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | qfq | 92,606,012 | 483,401,960 | -3.54% |
| 2026-03-13 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | qfq | 78,240,956 | 421,104,253 | -2.19% |
| 2026-03-12 | 5.44 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 77,638,747 | 424,356,996 | 0.92% |
| 2026-03-11 | 5.36 | 5.46 | 5.25 | 5.44 | 5.44 | qfq | 82,407,844 | 441,021,773 | 1.49% |
| 2026-03-10 | 5.34 | 5.40 | 5.28 | 5.36 | 5.36 | qfq | 76,886,730 | 411,002,940 | -0.74% |
| 2026-03-09 | 5.39 | 5.48 | 5.36 | 5.40 | 5.40 | qfq | 105,367,926 | 570,561,688 | 0.93% |
| 2026-03-06 | 5.28 | 5.41 | 5.27 | 5.35 | 5.35 | qfq | 78,371,827 | 418,828,609 | 1.13% |
| 2026-03-05 | 5.27 | 5.29 | 5.22 | 5.29 | 5.29 | qfq | 81,108,493 | 426,568,413 | 0.76% |
| 2026-03-04 | 5.16 | 5.27 | 5.07 | 5.25 | 5.25 | qfq | 107,385,702 | 560,150,648 | 2.14% |
| 2026-03-03 | 5.17 | 5.24 | 5.11 | 5.14 | 5.14 | qfq | 86,087,870 | 445,013,936 | -1.15% |
| 2026-03-02 | 5.07 | 5.26 | 5.03 | 5.20 | 5.20 | qfq | 98,583,340 | 511,397,849 | 2.16% |
| 2026-02-27 | 4.99 | 5.13 | 4.97 | 5.09 | 5.09 | qfq | 86,749,616 | 439,479,384 | 2.41% |
| 2026-02-26 | 4.91 | 5.01 | 4.86 | 4.97 | 4.97 | qfq | 72,845,787 | 362,122,081 | 1.02% |
| 2026-02-25 | 4.86 | 4.97 | 4.85 | 4.92 | 4.92 | qfq | 83,404,599 | 410,532,107 | 2.50% |
| 2026-02-24 | 4.69 | 4.84 | 4.69 | 4.80 | 4.80 | qfq | 64,476,892 | 307,910,916 | 2.35% |
| 2026-02-13 | 4.85 | 4.85 | 4.67 | 4.69 | 4.69 | qfq | 78,363,539 | 370,690,199 | -3.30% |
| 2026-02-12 | 4.90 | 4.91 | 4.81 | 4.85 | 4.85 | qfq | 43,224,200 | 209,679,103 | -0.82% |
| 2026-02-11 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | qfq | 40,323,658 | 196,876,553 | 1.24% |
| 2026-02-10 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 36,172,676 | 174,461,631 | -0.41% |
| 2026-02-09 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | qfq | 56,974,997 | 276,624,249 | -1.22% |
| 2026-02-06 | 4.78 | 4.97 | 4.72 | 4.91 | 4.91 | qfq | 97,945,188 | 480,051,633 | 2.29% |
| 2026-02-05 | 5.01 | 5.08 | 4.74 | 4.80 | 4.80 | qfq | 98,992,396 | 479,166,989 | -1.23% |
| 2026-02-04 | 4.77 | 4.89 | 4.77 | 4.86 | 4.86 | qfq | 62,321,655 | 301,896,139 | 2.10% |
| 2026-02-03 | 4.76 | 4.85 | 4.69 | 4.76 | 4.76 | qfq | 61,954,631 | 294,717,030 | 0.21% |
| 2026-02-02 | 4.84 | 4.90 | 4.74 | 4.75 | 4.75 | qfq | 79,569,732 | 383,879,328 | -2.46% |
| 2026-01-30 | 4.84 | 4.95 | 4.82 | 4.87 | 4.87 | qfq | 68,347,798 | 334,939,648 | 0.83% |
| 2026-01-29 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | qfq | 51,530,119 | 247,929,510 | 0.21% |
| 2026-01-28 | 4.80 | 4.83 | 4.72 | 4.82 | 4.82 | qfq | 51,240,680 | 245,077,415 | 0.42% |
| 2026-01-27 | 4.94 | 4.95 | 4.78 | 4.80 | 4.80 | qfq | 65,201,430 | 314,543,802 | -2.44% |
| 2026-01-26 | 4.81 | 5.04 | 4.81 | 4.92 | 4.92 | qfq | 111,269,422 | 546,827,417 | 2.50% |
| 2026-01-23 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | qfq | 54,401,805 | 259,034,985 | 1.05% |
| 2026-01-22 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | qfq | 49,752,042 | 235,437,904 | -0.63% |
| 2026-01-21 | 4.79 | 4.87 | 4.75 | 4.78 | 4.78 | qfq | 84,057,918 | 402,634,592 | -0.21% |
| 2026-01-20 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | qfq | 122,572,136 | 581,295,221 | 2.79% |
| 2026-01-19 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | qfq | 66,385,978 | 308,658,130 | 0.87% |
| 2026-01-16 | 4.64 | 4.73 | 4.60 | 4.62 | 4.62 | qfq | 72,579,512 | 338,585,155 | -0.22% |
| 2026-01-15 | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 60,597,202 | 279,846,923 | 1.09% |
| 2026-01-14 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 68,189,741 | 312,237,781 | 0.00% |
| 2026-01-13 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 48,019,740 | 219,891,094 | 0.22% |
| 2026-01-12 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | qfq | 54,582,625 | 249,561,249 | -1.08% |
| 2026-01-09 | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 54,668,126 | 251,498,852 | 0.65% |
| 2026-01-08 | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 46,663,362 | 214,973,681 | -0.22% |
| 2026-01-07 | 4.48 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 93,433,339 | 425,675,056 | 2.91% |
| 2026-01-06 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | qfq | 53,161,581 | 238,134,063 | 0.45% |
| 2026-01-05 | 4.50 | 4.53 | 4.41 | 4.45 | 4.45 | qfq | 70,740,141 | 314,697,230 | -0.67% |
| 2025-12-31 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | qfq | 38,889,174 | 174,096,959 | -0.67% |
| 2025-12-30 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | qfq | 49,140,623 | 222,458,009 | -0.88% |
| 2025-12-29 | 4.80 | 4.81 | 4.53 | 4.55 | 4.55 | qfq | 119,776,890 | 552,679,561 | -5.01% |
| 2025-12-26 | 4.75 | 4.82 | 4.71 | 4.79 | 4.79 | qfq | 52,565,335 | 250,328,824 | 1.05% |
| 2025-12-25 | 4.74 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 40,023,859 | 190,809,548 | 0.00% |
| 2025-12-24 | 4.69 | 4.76 | 4.65 | 4.74 | 4.74 | qfq | 46,542,266 | 219,308,852 | 0.85% |
| 2025-12-23 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | qfq | 51,706,159 | 243,158,737 | 1.29% |
| 2025-12-22 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 50,579,217 | 235,147,731 | -0.64% |
| 2025-12-19 | 4.73 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 58,659,194 | 275,339,935 | -1.27% |
| 2025-12-18 | 4.68 | 4.74 | 4.63 | 4.73 | 4.73 | qfq | 48,561,508 | 228,187,426 | 1.07% |
| 2025-12-17 | 4.63 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 49,225,495 | 229,482,153 | 0.86% |
| 2025-12-16 | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | qfq | 50,928,550 | 236,954,076 | 0.22% |
| 2025-12-15 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 56,872,719 | 263,520,796 | -0.22% |
| 2025-12-12 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 123,024,509 | 572,635,468 | -0.43% |
| 2025-12-11 | 4.68 | 4.78 | 4.65 | 4.66 | 4.66 | qfq | 82,607,086 | 388,691,648 | -0.21% |
| 2025-12-10 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 59,769,173 | 280,124,475 | -0.64% |
| 2025-12-09 | 4.69 | 4.76 | 4.67 | 4.70 | 4.70 | qfq | 49,802,800 | 234,866,671 | 0.00% |
| 2025-12-08 | 4.77 | 4.77 | 4.67 | 4.70 | 4.70 | qfq | 66,395,080 | 312,012,501 | -1.47% |
| 2025-12-05 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 66,331,574 | 317,172,412 | -1.24% |
| 2025-12-04 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 43,374,592 | 209,862,604 | -0.21% |
| 2025-12-03 | 4.81 | 4.89 | 4.75 | 4.84 | 4.84 | qfq | 84,142,838 | 406,002,425 | 1.47% |
| 2025-12-02 | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | qfq | 89,288,139 | 422,743,253 | 2.80% |
| 2025-12-01 | 4.62 | 4.73 | 4.60 | 4.64 | 4.64 | qfq | 88,238,039 | 410,610,157 | 2.20% |
| 2025-11-28 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | qfq | 41,154,044 | 186,675,373 | -0.44% |
| 2025-11-27 | 4.46 | 4.60 | 4.44 | 4.56 | 4.56 | qfq | 71,295,387 | 324,175,642 | 2.47% |
| 2025-11-26 | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | qfq | 37,337,000 | 166,679,869 | 0.00% |
| 2025-11-25 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | qfq | 48,283,221 | 215,304,435 | 0.45% |
| 2025-11-24 | 4.46 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 51,900,033 | 230,741,089 | -0.67% |
| 2025-11-21 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | qfq | 67,661,925 | 302,558,176 | -0.67% |
| 2025-11-20 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 58,156,025 | 262,697,193 | 0.45% |
| 2025-11-19 | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | qfq | 44,646,679 | 198,812,023 | 0.90% |
| 2025-11-18 | 4.48 | 4.51 | 4.40 | 4.43 | 4.43 | qfq | 52,299,732 | 231,994,530 | -1.12% |
| 2025-11-17 | 4.46 | 4.52 | 4.39 | 4.48 | 4.48 | qfq | 69,844,628 | 311,334,090 | 0.45% |
| 2025-11-14 | 4.56 | 4.57 | 4.45 | 4.46 | 4.46 | qfq | 70,820,818 | 318,131,195 | -2.19% |
| 2025-11-13 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | qfq | 51,327,441 | 233,628,321 | -0.65% |
| 2025-11-12 | 4.57 | 4.64 | 4.53 | 4.59 | 4.59 | qfq | 68,595,056 | 315,152,770 | 0.44% |
| 2025-11-11 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | qfq | 61,444,975 | 281,611,017 | -1.51% |
| 2025-11-10 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 77,691,380 | 358,869,184 | 0.22% |
| 2025-11-07 | 4.54 | 4.71 | 4.53 | 4.63 | 4.63 | qfq | 135,797,615 | 628,791,960 | 2.21% |
| 2025-11-06 | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | qfq | 77,300,709 | 347,903,051 | 2.03% |
| 2025-11-05 | 4.39 | 4.46 | 4.35 | 4.44 | 4.44 | qfq | 71,675,351 | 316,900,256 | 0.91% |
| 2025-11-04 | 4.37 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 86,411,674 | 380,688,358 | 0.69% |
| 2025-11-03 | 4.29 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 91,631,548 | 398,965,663 | 2.10% |
| 2025-10-31 | 4.29 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 80,157,037 | 341,253,081 | -0.23% |
| 2025-10-30 | 4.26 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 93,708,179 | 403,394,548 | 0.47% |
| 2025-10-29 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 88,928,413 | 379,049,360 | 1.18% |
| 2025-10-28 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | qfq | 40,691,875 | 172,122,236 | -0.24% |
| 2025-10-27 | 4.19 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 75,178,302 | 317,965,386 | 0.95% |
| 2025-10-24 | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 43,332,500 | 182,361,566 | -1.64% |
| 2025-10-23 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 44,753,245 | 189,628,267 | 1.19% |
| 2025-10-22 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 37,910,850 | 160,195,160 | -0.94% |
| 2025-10-21 | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 50,929,321 | 216,554,557 | -0.23% |
| 2025-10-20 | 4.25 | 4.26 | 4.16 | 4.26 | 4.26 | qfq | 67,520,330 | 285,075,234 | 0.47% |
| 2025-10-17 | 4.27 | 4.31 | 4.23 | 4.24 | 4.24 | qfq | 52,847,379 | 225,838,942 | -0.70% |
| 2025-10-16 | 4.24 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 56,395,015 | 239,805,742 | 0.71% |
| 2025-10-15 | 4.26 | 4.31 | 4.19 | 4.24 | 4.24 | qfq | 76,302,283 | 323,900,159 | -0.93% |
| 2025-10-14 | 4.20 | 4.28 | 4.18 | 4.28 | 4.28 | qfq | 82,461,366 | 349,909,955 | 1.90% |
| 2025-10-13 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | qfq | 61,015,074 | 254,676,348 | -0.71% |
| 2025-10-10 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 54,268,431 | 229,529,925 | -0.24% |
| 2025-10-09 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | qfq | 100,774,701 | 420,512,338 | 3.67% |
| 2025-09-30 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | qfq | 36,973,175 | 151,024,620 | -0.24% |
| 2025-09-29 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | qfq | 45,311,925 | 184,437,783 | 0.49% |
| 2025-09-26 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | qfq | 46,004,600 | 187,029,810 | 1.24% |
| 2025-09-25 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 39,402,127 | 159,118,937 | -0.98% |
| 2025-09-24 | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 43,748,981 | 178,224,209 | -0.49% |
| 2025-09-23 | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | qfq | 52,708,821 | 214,185,798 | 0.74% |
| 2025-09-22 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | qfq | 40,188,001 | 162,612,533 | 0.00% |
| 2025-09-19 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | qfq | 44,769,166 | 181,733,564 | -0.25% |
| 2025-09-18 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | qfq | 60,002,850 | 246,055,788 | -1.69% |
| 2025-09-17 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | qfq | 48,755,770 | 201,328,885 | 0.73% |
| 2025-09-16 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 40,441,452 | 166,718,326 | -0.96% |
| 2025-09-15 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | qfq | 53,108,490 | 220,480,867 | 0.24% |
| 2025-09-12 | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | qfq | 48,289,334 | 200,316,569 | -0.24% |
| 2025-09-11 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | qfq | 65,121,122 | 270,065,583 | 0.24% |
| 2025-09-10 | 4.15 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 50,599,580 | 208,490,149 | -0.24% |
| 2025-09-09 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | qfq | 64,084,387 | 264,746,077 | 0.73% |
| 2025-09-08 | 4.04 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 120,182,524 | 491,965,333 | 2.23% |
| 2025-09-05 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 53,102,338 | 213,430,450 | 0.75% |
| 2025-09-04 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 82,532,995 | 328,746,114 | -0.50% |
| 2025-09-03 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 42,090,725 | 169,690,423 | -0.74% |
| 2025-09-02 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | qfq | 71,921,518 | 291,125,991 | 0.50% |
| 2025-09-01 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | qfq | 52,022,498 | 209,805,638 | -0.49% |
| 2025-08-29 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 48,699,008 | 197,059,533 | 0.50% |
| 2025-08-28 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 65,382,303 | 262,848,462 | -0.49% |
| 2025-08-27 | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 71,089,708 | 289,901,959 | -0.49% |
| 2025-08-26 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | qfq | 39,301,641 | 160,405,191 | -0.49% |
| 2025-08-25 | 4.07 | 4.09 | 4.06 | 4.09 | 4.09 | qfq | 54,807,960 | 223,372,886 | 0.49% |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | qfq | 49,361,294 | 200,307,259 | -0.49% |
| 2025-08-21 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | qfq | 52,854,497 | 215,653,147 | 0.74% |
| 2025-08-20 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 43,419,647 | 175,852,661 | 0.00% |
| 2025-08-19 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 46,031,932 | 186,876,117 | 0.50% |
| 2025-08-18 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | qfq | 48,856,890 | 197,641,926 | 0.00% |
| 2025-08-15 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | qfq | 43,356,239 | 175,084,950 | 0.00% |
| 2025-08-14 | 4.05 | 4.07 | 4.03 | 4.04 | 4.04 | qfq | 41,211,388 | 166,998,873 | -0.25% |
| 2025-08-13 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | qfq | 36,010,096 | 145,880,095 | -0.49% |
| 2025-08-12 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 35,509,451 | 143,936,808 | 0.25% |
| 2025-08-11 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 52,076,463 | 211,230,826 | -0.98% |
| 2025-08-08 | 4.08 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 41,254,956 | 169,119,677 | 0.49% |
| 2025-08-07 | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | qfq | 38,842,948 | 158,065,713 | 0.49% |
| 2025-08-06 | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | qfq | 29,708,106 | 120,285,316 | 0.25% |
| 2025-08-05 | 4.03 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 41,586,506 | 167,964,942 | 0.50% |
| 2025-08-04 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | qfq | 39,473,578 | 158,692,222 | -0.25% |
| 2025-08-01 | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 40,354,132 | 163,133,131 | 0.25% |
| 2025-07-31 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 54,650,640 | 219,714,867 | -0.98% |
| 2025-07-30 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 73,770,835 | 300,514,606 | 0.49% |
| 2025-07-29 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 46,683,857 | 188,939,706 | -0.25% |
| 2025-07-28 | 4.17 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 110,513,066 | 451,542,655 | -7.31% |
| 2025-07-25 | 4.37 | 4.40 | 4.36 | 4.38 | 4.16 | qfq | 65,657,559 | 287,554,225 | 0.23% |
| 2025-07-24 | 4.40 | 4.40 | 4.34 | 4.37 | 4.15 | qfq | 92,474,325 | 403,289,476 | -0.68% |
| 2025-07-23 | 4.43 | 4.45 | 4.39 | 4.40 | 4.18 | qfq | 68,571,064 | 302,620,103 | -0.45% |
| 2025-07-22 | 4.35 | 4.42 | 4.34 | 4.42 | 4.20 | qfq | 101,462,868 | 444,604,851 | 1.61% |
| 2025-07-21 | 4.31 | 4.35 | 4.31 | 4.35 | 4.13 | qfq | 72,886,639 | 315,986,375 | 1.16% |
| 2025-07-18 | 4.30 | 4.31 | 4.28 | 4.30 | 4.08 | qfq | 48,173,986 | 206,841,746 | 0.23% |
| 2025-07-17 | 4.29 | 4.32 | 4.28 | 4.29 | 4.07 | qfq | 52,738,322 | 226,708,348 | 0.23% |
| 2025-07-16 | 4.27 | 4.29 | 4.25 | 4.28 | 4.07 | qfq | 41,968,792 | 179,297,262 | 0.23% |
| 2025-07-15 | 4.32 | 4.32 | 4.25 | 4.27 | 4.06 | qfq | 58,896,192 | 251,977,452 | -0.93% |
| 2025-07-14 | 4.29 | 4.35 | 4.28 | 4.31 | 4.09 | qfq | 65,701,225 | 283,932,705 | 0.47% |
| 2025-07-11 | 4.28 | 4.33 | 4.27 | 4.29 | 4.07 | qfq | 67,161,832 | 288,781,927 | 0.47% |
| 2025-07-10 | 4.27 | 4.34 | 4.26 | 4.27 | 4.06 | qfq | 77,415,991 | 331,839,406 | 0.23% |
| 2025-07-09 | 4.26 | 4.29 | 4.24 | 4.26 | 4.05 | qfq | 50,274,575 | 214,196,717 | 0.24% |
| 2025-07-08 | 4.28 | 4.29 | 4.22 | 4.25 | 4.04 | qfq | 70,742,400 | 300,339,420 | -0.47% |
| 2025-07-07 | 4.19 | 4.28 | 4.18 | 4.27 | 4.06 | qfq | 100,252,363 | 424,875,164 | 2.15% |
| 2025-07-04 | 4.16 | 4.20 | 4.15 | 4.18 | 3.97 | qfq | 48,285,455 | 201,874,394 | 0.48% |
| 2025-07-03 | 4.17 | 4.18 | 4.13 | 4.16 | 3.95 | qfq | 34,222,025 | 142,184,780 | -0.24% |
| 2025-07-02 | 4.17 | 4.20 | 4.15 | 4.17 | 3.96 | qfq | 39,987,271 | 166,970,354 | 0.24% |
| 2025-07-01 | 4.10 | 4.18 | 4.10 | 4.16 | 3.95 | qfq | 65,136,918 | 270,795,245 | 1.22% |
| 2025-06-30 | 4.10 | 4.12 | 4.10 | 4.11 | 3.90 | qfq | 37,375,321 | 153,600,784 | 0.49% |
| 2025-06-27 | 4.15 | 4.16 | 4.08 | 4.09 | 3.88 | qfq | 84,126,555 | 345,732,147 | -1.45% |
| 2025-06-26 | 4.15 | 4.18 | 4.14 | 4.15 | 3.94 | qfq | 44,090,895 | 183,385,073 | 0.00% |
| 2025-06-25 | 4.12 | 4.16 | 4.11 | 4.15 | 3.94 | qfq | 36,900,990 | 152,737,567 | 0.97% |
| 2025-06-24 | 4.11 | 4.13 | 4.10 | 4.11 | 3.90 | qfq | 30,841,539 | 126,908,344 | 0.24% |
| 2025-06-23 | 4.13 | 4.14 | 4.09 | 4.10 | 3.89 | qfq | 43,297,122 | 177,798,653 | -0.73% |
| 2025-06-20 | 4.15 | 4.18 | 4.13 | 4.13 | 3.92 | qfq | 35,316,989 | 146,431,367 | -0.48% |
| 2025-06-19 | 4.19 | 4.20 | 4.13 | 4.15 | 3.94 | qfq | 46,734,342 | 194,220,597 | -0.95% |
| 2025-06-18 | 4.22 | 4.24 | 4.19 | 4.19 | 3.98 | qfq | 35,273,725 | 148,536,404 | -0.71% |
| 2025-06-17 | 4.19 | 4.22 | 4.15 | 4.22 | 4.01 | qfq | 43,489,495 | 182,120,120 | 0.72% |
| 2025-06-16 | 4.22 | 4.23 | 4.17 | 4.19 | 3.98 | qfq | 40,954,433 | 171,605,971 | -0.71% |
| 2025-06-13 | 4.21 | 4.25 | 4.21 | 4.22 | 4.01 | qfq | 60,783,048 | 257,124,773 | 0.24% |
| 2025-06-12 | 4.19 | 4.23 | 4.17 | 4.21 | 4.00 | qfq | 47,366,343 | 199,079,769 | 0.48% |
| 2025-06-11 | 4.22 | 4.23 | 4.19 | 4.19 | 3.98 | qfq | 39,715,016 | 167,172,437 | -0.95% |
| 2025-06-10 | 4.19 | 4.23 | 4.17 | 4.23 | 4.02 | qfq | 71,773,164 | 301,679,544 | 0.95% |
| 2025-06-09 | 4.13 | 4.19 | 4.13 | 4.19 | 3.98 | qfq | 49,219,531 | 204,710,751 | 1.45% |
| 2025-06-06 | 4.17 | 4.17 | 4.12 | 4.13 | 3.92 | qfq | 42,674,285 | 176,830,355 | -0.72% |
| 2025-06-05 | 4.17 | 4.21 | 4.13 | 4.16 | 3.95 | qfq | 70,218,826 | 292,611,819 | 0.00% |
| 2025-06-04 | 4.05 | 4.19 | 4.04 | 4.16 | 3.95 | qfq | 159,066,538 | 658,237,473 | 2.46% |
| 2025-06-03 | 4.04 | 4.07 | 4.01 | 4.06 | 3.86 | qfq | 70,099,313 | 282,512,957 | 0.50% |
| 2025-05-30 | 4.05 | 4.06 | 4.03 | 4.04 | 3.84 | qfq | 44,306,622 | 179,054,076 | 0.00% |
| 2025-05-29 | 4.04 | 4.06 | 4.04 | 4.04 | 3.84 | qfq | 34,915,941 | 141,336,854 | 0.00% |
| 2025-05-28 | 4.05 | 4.06 | 4.03 | 4.04 | 3.84 | qfq | 30,456,987 | 123,054,342 | -0.25% |
| 2025-05-27 | 4.06 | 4.08 | 4.04 | 4.05 | 3.85 | qfq | 29,948,606 | 121,521,916 | -0.25% |
| 2025-05-26 | 4.04 | 4.07 | 4.02 | 4.06 | 3.86 | qfq | 38,685,972 | 156,672,216 | 0.74% |
| 2025-05-23 | 4.05 | 4.07 | 4.02 | 4.03 | 3.83 | qfq | 52,325,578 | 211,636,333 | -0.74% |
| 2025-05-22 | 4.08 | 4.09 | 4.04 | 4.06 | 3.86 | qfq | 43,288,976 | 175,743,549 | -0.49% |
| 2025-05-21 | 4.06 | 4.10 | 4.06 | 4.08 | 3.88 | qfq | 69,383,233 | 283,235,998 | 0.49% |
| 2025-05-20 | 4.05 | 4.07 | 4.04 | 4.06 | 3.86 | qfq | 42,780,926 | 173,483,729 | 0.50% |
| 2025-05-19 | 4.03 | 4.05 | 4.03 | 4.04 | 3.84 | qfq | 28,779,813 | 116,274,806 | 0.25% |
| 2025-05-16 | 4.05 | 4.07 | 4.02 | 4.03 | 3.83 | qfq | 37,940,627 | 153,241,836 | -0.49% |
| 2025-05-15 | 4.06 | 4.09 | 4.05 | 4.05 | 3.85 | qfq | 46,248,623 | 188,134,426 | -0.49% |
| 2025-05-14 | 4.07 | 4.08 | 4.04 | 4.07 | 3.87 | qfq | 41,062,021 | 166,740,754 | 0.00% |
| 2025-05-13 | 4.07 | 4.08 | 4.04 | 4.07 | 3.87 | qfq | 49,251,695 | 199,938,144 | 0.49% |
| 2025-05-12 | 4.08 | 4.10 | 4.04 | 4.05 | 3.85 | qfq | 59,767,410 | 242,621,502 | -0.74% |
| 2025-05-09 | 4.01 | 4.09 | 4.00 | 4.08 | 3.88 | qfq | 109,473,951 | 444,634,503 | 1.75% |
| 2025-05-08 | 4.01 | 4.02 | 3.99 | 4.01 | 3.81 | qfq | 40,036,852 | 160,563,477 | 0.00% |
| 2025-05-07 | 4.02 | 4.04 | 4.00 | 4.01 | 3.81 | qfq | 50,857,563 | 204,082,290 | 0.00% |
| 2025-05-06 | 3.99 | 4.02 | 3.98 | 4.01 | 3.81 | qfq | 52,830,761 | 211,326,025 | 0.50% |
| 2025-04-30 | 4.02 | 4.02 | 3.98 | 3.99 | 3.79 | qfq | 46,193,335 | 184,668,706 | -0.75% |
| 2025-04-29 | 4.08 | 4.09 | 4.00 | 4.02 | 3.82 | qfq | 96,375,557 | 387,550,719 | -1.71% |
| 2025-04-28 | 4.05 | 4.12 | 4.02 | 4.09 | 3.88 | qfq | 126,235,710 | 514,326,127 | 1.24% |
| 2025-04-25 | 4.02 | 4.06 | 3.96 | 4.04 | 3.84 | qfq | 111,083,057 | 446,088,162 | -0.49% |
| 2025-04-24 | 4.01 | 4.08 | 4.00 | 4.06 | 3.86 | qfq | 75,271,969 | 305,158,980 | 1.25% |
| 2025-04-23 | 4.04 | 4.04 | 3.99 | 4.01 | 3.81 | qfq | 42,435,794 | 170,079,263 | -0.50% |
| 2025-04-22 | 4.03 | 4.07 | 4.02 | 4.03 | 3.83 | qfq | 51,286,572 | 207,304,101 | 0.00% |
| 2025-04-21 | 4.04 | 4.06 | 4.02 | 4.03 | 3.83 | qfq | 43,017,325 | 173,787,921 | -0.25% |
| 2025-04-18 | 4.04 | 4.05 | 4.00 | 4.04 | 3.84 | qfq | 33,793,511 | 136,012,151 | 0.00% |
| 2025-04-17 | 4.06 | 4.10 | 4.03 | 4.04 | 3.84 | qfq | 52,579,905 | 213,207,684 | -0.98% |
| 2025-04-16 | 4.02 | 4.08 | 3.99 | 4.08 | 3.88 | qfq | 85,143,173 | 344,222,785 | 1.49% |
| 2025-04-15 | 4.00 | 4.02 | 3.97 | 4.02 | 3.82 | qfq | 52,762,522 | 210,825,598 | 0.50% |
| 2025-04-14 | 3.94 | 4.00 | 3.93 | 4.00 | 3.80 | qfq | 63,705,319 | 253,466,678 | 1.52% |
| 2025-04-11 | 3.95 | 3.96 | 3.91 | 3.94 | 3.74 | qfq | 51,430,100 | 202,316,823 | -0.51% |
| 2025-04-10 | 3.98 | 4.00 | 3.94 | 3.96 | 3.76 | qfq | 79,688,700 | 316,453,833 | -0.50% |
| 2025-04-09 | 3.93 | 4.01 | 3.83 | 3.98 | 3.78 | qfq | 124,104,957 | 487,866,386 | 0.51% |
| 2025-04-08 | 3.87 | 3.97 | 3.86 | 3.96 | 3.76 | qfq | 93,985,619 | 369,289,818 | 2.33% |
| 2025-04-07 | 3.96 | 3.97 | 3.76 | 3.87 | 3.68 | qfq | 146,676,026 | 568,276,135 | -4.68% |
| 2025-04-03 | 4.01 | 4.07 | 4.00 | 4.06 | 3.86 | qfq | 57,821,838 | 233,992,878 | 0.74% |
| 2025-04-02 | 4.07 | 4.07 | 4.01 | 4.03 | 3.83 | qfq | 52,177,423 | 210,230,676 | -0.74% |
| 2025-04-01 | 3.95 | 4.08 | 3.95 | 4.06 | 3.86 | qfq | 107,113,527 | 431,813,526 | 2.53% |
| 2025-03-31 | 3.93 | 4.02 | 3.92 | 3.96 | 3.76 | qfq | 64,549,886 | 256,982,088 | 0.76% |
| 2025-03-28 | 3.95 | 3.98 | 3.92 | 3.93 | 3.73 | qfq | 41,100,920 | 162,156,583 | -0.76% |
| 2025-03-27 | 4.00 | 4.01 | 3.94 | 3.96 | 3.76 | qfq | 56,548,872 | 223,960,510 | -0.75% |
| 2025-03-26 | 4.03 | 4.04 | 3.98 | 3.99 | 3.79 | qfq | 50,814,357 | 202,985,696 | -0.75% |
| 2025-03-25 | 3.98 | 4.03 | 3.95 | 4.02 | 3.82 | qfq | 73,051,518 | 292,797,943 | 1.01% |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 3.78 | qfq | 59,396,350 | 235,923,502 | 0.00% |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | 3.78 | qfq | 72,159,299 | 287,928,311 | 0.51% |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | 3.76 | qfq | 61,682,768 | 245,790,596 | -0.75% |
| 2025-03-19 | 3.92 | 4.00 | 3.90 | 3.99 | 3.79 | qfq | 66,160,121 | 261,948,859 | 1.79% |
| 2025-03-18 | 3.95 | 3.97 | 3.90 | 3.92 | 3.72 | qfq | 52,564,250 | 205,983,451 | -0.76% |
| 2025-03-17 | 3.93 | 4.00 | 3.92 | 3.95 | 3.75 | qfq | 81,680,754 | 324,261,932 | 0.51% |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | 3.73 | qfq | 97,406,326 | 382,007,062 | 0.51% |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | 3.71 | qfq | 132,442,873 | 513,187,673 | 2.09% |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | 3.64 | qfq | 60,335,604 | 231,017,477 | -0.52% |
| 2025-03-11 | 3.81 | 3.85 | 3.80 | 3.85 | 3.66 | qfq | 56,152,749 | 215,130,034 | 0.79% |
| 2025-03-10 | 3.81 | 3.85 | 3.80 | 3.82 | 3.63 | qfq | 59,105,526 | 225,753,043 | 0.26% |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | 3.62 | qfq | 75,088,075 | 285,978,112 | -0.78% |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | 3.65 | qfq | 112,116,266 | 429,059,901 | -1.29% |
| 2025-03-05 | 3.78 | 3.90 | 3.77 | 3.89 | 3.69 | qfq | 147,862,688 | 569,394,874 | 3.18% |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | 3.58 | qfq | 108,567,127 | 407,302,668 | 1.89% |
| 2025-03-03 | 3.73 | 3.74 | 3.70 | 3.70 | 3.51 | qfq | 73,825,341 | 274,384,283 | -0.80% |
| 2025-02-28 | 3.73 | 3.77 | 3.71 | 3.73 | 3.54 | qfq | 93,222,125 | 348,251,786 | -0.27% |
| 2025-02-27 | 3.73 | 3.75 | 3.72 | 3.74 | 3.55 | qfq | 79,731,183 | 297,519,289 | -0.27% |
| 2025-02-26 | 3.76 | 3.78 | 3.72 | 3.75 | 3.56 | qfq | 103,312,814 | 386,601,425 | -0.79% |
| 2025-02-25 | 3.73 | 3.84 | 3.72 | 3.78 | 3.59 | qfq | 147,333,096 | 558,191,102 | 1.07% |
| 2025-02-24 | 3.81 | 3.83 | 3.71 | 3.74 | 3.55 | qfq | 208,407,588 | 784,175,021 | -3.11% |
| 2025-02-21 | 3.90 | 3.95 | 3.78 | 3.86 | 3.67 | qfq | 302,819,120 | 1,172,328,163 | -6.54% |
| 2025-02-10 | 4.16 | 4.18 | 4.12 | 4.13 | 3.92 | qfq | 53,712,091 | 222,436,792 | -0.96% |
| 2025-02-07 | 4.14 | 4.18 | 4.13 | 4.17 | 3.96 | qfq | 50,426,700 | 209,419,824 | 0.48% |
| 2025-02-06 | 4.14 | 4.16 | 4.12 | 4.15 | 3.94 | qfq | 41,289,425 | 170,700,015 | 0.00% |
| 2025-02-05 | 4.21 | 4.21 | 4.13 | 4.15 | 3.94 | qfq | 44,688,230 | 185,650,687 | -0.95% |
| 2025-01-27 | 4.11 | 4.22 | 4.11 | 4.19 | 3.98 | qfq | 68,634,265 | 286,970,225 | 1.95% |
| 2025-01-24 | 4.10 | 4.12 | 4.07 | 4.11 | 3.90 | qfq | 37,222,875 | 152,711,751 | 0.24% |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.10 | 3.89 | qfq | 43,912,893 | 181,573,341 | 0.24% |
| 2025-01-22 | 4.10 | 4.12 | 4.06 | 4.09 | 3.88 | qfq | 36,407,044 | 148,726,364 | -0.49% |
| 2025-01-21 | 4.15 | 4.15 | 4.10 | 4.11 | 3.90 | qfq | 30,158,025 | 124,126,460 | -0.48% |
| 2025-01-20 | 4.16 | 4.20 | 4.12 | 4.13 | 3.92 | qfq | 46,322,600 | 192,429,004 | -0.72% |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | 3.95 | qfq | 33,844,940 | 140,390,949 | 0.24% |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | 3.94 | qfq | 35,928,228 | 149,379,167 | 0.24% |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 3.93 | qfq | 34,107,413 | 141,489,162 | 0.00% |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | 3.93 | qfq | 47,001,743 | 194,068,972 | 1.47% |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | 3.88 | qfq | 43,158,508 | 175,958,010 | -0.73% |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | 3.90 | qfq | 50,567,584 | 207,572,272 | -0.24% |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | 3.91 | qfq | 52,823,194 | 218,942,795 | -2.14% |
| 2025-01-08 | 4.20 | 4.24 | 4.15 | 4.21 | 4.00 | qfq | 52,087,242 | 218,574,948 | 0.48% |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | 3.98 | qfq | 55,162,909 | 231,617,065 | -1.64% |
| 2025-01-06 | 4.24 | 4.28 | 4.20 | 4.26 | 4.05 | qfq | 54,650,925 | 231,769,720 | 0.71% |
| 2025-01-03 | 4.25 | 4.30 | 4.21 | 4.23 | 4.02 | qfq | 64,386,346 | 274,029,021 | -0.24% |
| 2025-01-02 | 4.34 | 4.36 | 4.21 | 4.24 | 4.03 | qfq | 74,066,925 | 317,897,133 | -2.08% |
| 2024-12-31 | 4.38 | 4.42 | 4.32 | 4.33 | 4.11 | qfq | 70,245,393 | 306,434,360 | -1.14% |
| 2024-12-30 | 4.37 | 4.39 | 4.36 | 4.38 | 4.16 | qfq | 58,918,107 | 257,925,405 | 0.23% |
| 2024-12-27 | 4.34 | 4.38 | 4.32 | 4.37 | 4.15 | qfq | 61,249,758 | 266,790,678 | 0.69% |
| 2024-12-26 | 4.44 | 4.44 | 4.33 | 4.34 | 4.12 | qfq | 75,562,275 | 330,118,322 | -2.25% |
| 2024-12-25 | 4.45 | 4.46 | 4.41 | 4.44 | 4.22 | qfq | 37,809,722 | 167,744,614 | 0.00% |
| 2024-12-24 | 4.40 | 4.45 | 4.38 | 4.44 | 4.22 | qfq | 42,640,435 | 188,602,670 | 0.68% |
| 2024-12-23 | 4.36 | 4.45 | 4.34 | 4.41 | 4.19 | qfq | 63,172,202 | 278,399,029 | 1.15% |
| 2024-12-20 | 4.42 | 4.44 | 4.34 | 4.36 | 4.14 | qfq | 49,794,014 | 217,996,631 | -1.36% |
| 2024-12-19 | 4.48 | 4.51 | 4.40 | 4.42 | 4.20 | qfq | 60,504,566 | 268,276,723 | -1.78% |
| 2024-12-18 | 4.47 | 4.53 | 4.45 | 4.50 | 4.27 | qfq | 60,342,794 | 272,168,964 | 0.90% |
| 2024-12-17 | 4.49 | 4.53 | 4.44 | 4.46 | 4.24 | qfq | 62,436,659 | 279,929,636 | -0.67% |
| 2024-12-16 | 4.43 | 4.50 | 4.42 | 4.49 | 4.26 | qfq | 83,421,367 | 373,723,247 | 1.35% |
| 2024-12-13 | 4.44 | 4.46 | 4.39 | 4.43 | 4.21 | qfq | 83,233,375 | 368,921,621 | -0.23% |
| 2024-12-12 | 4.43 | 4.46 | 4.41 | 4.44 | 4.22 | qfq | 53,589,100 | 237,806,956 | 0.00% |
| 2024-12-11 | 4.37 | 4.44 | 4.36 | 4.44 | 4.22 | qfq | 66,807,226 | 295,231,888 | 1.60% |
| 2024-12-10 | 4.48 | 4.48 | 4.37 | 4.37 | 4.15 | qfq | 77,307,352 | 340,581,394 | -0.91% |
| 2024-12-09 | 4.37 | 4.44 | 4.36 | 4.41 | 4.19 | qfq | 69,279,108 | 305,240,119 | 0.68% |
| 2024-12-06 | 4.30 | 4.39 | 4.29 | 4.38 | 4.16 | qfq | 76,652,458 | 333,479,285 | 2.10% |
| 2024-12-05 | 4.34 | 4.35 | 4.29 | 4.29 | 4.07 | qfq | 52,835,488 | 227,961,943 | -1.38% |
| 2024-12-04 | 4.30 | 4.37 | 4.28 | 4.35 | 4.13 | qfq | 79,715,508 | 345,377,526 | 0.93% |
| 2024-12-03 | 4.26 | 4.31 | 4.24 | 4.31 | 4.09 | qfq | 70,179,009 | 299,908,132 | 1.17% |
| 2024-12-02 | 4.23 | 4.28 | 4.22 | 4.26 | 4.05 | qfq | 66,779,974 | 283,788,334 | 0.47% |
| 2024-11-29 | 4.24 | 4.26 | 4.23 | 4.24 | 4.03 | qfq | 53,512,680 | 227,304,134 | 0.00% |
| 2024-11-28 | 4.28 | 4.29 | 4.23 | 4.24 | 4.03 | qfq | 39,885,650 | 169,758,599 | -1.17% |
| 2024-11-27 | 4.25 | 4.29 | 4.18 | 4.29 | 4.07 | qfq | 54,713,868 | 232,034,424 | 0.94% |
| 2024-11-26 | 4.24 | 4.27 | 4.21 | 4.25 | 4.04 | qfq | 39,287,575 | 166,719,199 | 0.24% |
| 2024-11-25 | 4.29 | 4.31 | 4.21 | 4.24 | 4.03 | qfq | 51,557,969 | 219,592,094 | -0.93% |
| 2024-11-22 | 4.40 | 4.44 | 4.27 | 4.28 | 4.07 | qfq | 86,358,663 | 375,586,431 | -2.95% |
| 2024-11-21 | 4.40 | 4.43 | 4.38 | 4.41 | 4.19 | qfq | 44,262,580 | 194,767,088 | 0.00% |
| 2024-11-20 | 4.39 | 4.42 | 4.37 | 4.41 | 4.19 | qfq | 47,441,711 | 208,459,018 | 0.46% |
| 2024-11-19 | 4.42 | 4.42 | 4.35 | 4.39 | 4.17 | qfq | 52,690,962 | 230,882,010 | -0.45% |
| 2024-11-18 | 4.37 | 4.46 | 4.37 | 4.41 | 4.19 | qfq | 77,625,050 | 343,300,249 | 0.92% |
| 2024-11-15 | 4.39 | 4.43 | 4.36 | 4.37 | 4.15 | qfq | 54,602,942 | 239,847,039 | -0.46% |
| 2024-11-14 | 4.45 | 4.48 | 4.39 | 4.39 | 4.17 | qfq | 62,774,451 | 278,084,501 | -1.35% |
| 2024-11-13 | 4.42 | 4.47 | 4.41 | 4.45 | 4.23 | qfq | 46,415,164 | 206,554,333 | 0.68% |
| 2024-11-12 | 4.48 | 4.51 | 4.41 | 4.42 | 4.20 | qfq | 70,548,793 | 314,189,451 | -1.34% |
| 2024-11-11 | 4.50 | 4.51 | 4.43 | 4.48 | 4.25 | qfq | 71,371,478 | 318,724,834 | -0.67% |
| 2024-11-08 | 4.58 | 4.62 | 4.50 | 4.51 | 4.28 | qfq | 100,952,964 | 459,295,838 | -1.10% |
| 2024-11-07 | 4.46 | 4.56 | 4.45 | 4.56 | 4.33 | qfq | 84,347,378 | 381,711,585 | 1.79% |
| 2024-11-06 | 4.54 | 4.54 | 4.46 | 4.48 | 4.25 | qfq | 73,288,023 | 329,796,167 | -1.32% |
| 2024-11-05 | 4.48 | 4.54 | 4.47 | 4.54 | 4.31 | qfq | 71,403,743 | 321,916,743 | 1.11% |
| 2024-11-04 | 4.50 | 4.51 | 4.44 | 4.49 | 4.26 | qfq | 58,869,017 | 263,001,662 | -0.22% |
| 2024-11-01 | 4.46 | 4.55 | 4.41 | 4.50 | 4.27 | qfq | 88,635,979 | 397,689,550 | 0.90% |
| 2024-10-31 | 4.43 | 4.50 | 4.41 | 4.46 | 4.24 | qfq | 69,376,658 | 308,548,024 | 0.45% |
| 2024-10-30 | 4.45 | 4.49 | 4.38 | 4.44 | 4.22 | qfq | 75,869,476 | 335,772,838 | -0.67% |
| 2024-10-29 | 4.61 | 4.64 | 4.46 | 4.47 | 4.25 | qfq | 100,807,292 | 455,295,213 | -2.61% |
| 2024-10-28 | 4.55 | 4.60 | 4.50 | 4.59 | 4.36 | qfq | 70,507,183 | 320,951,540 | 0.44% |
| 2024-10-25 | 4.63 | 4.64 | 4.55 | 4.57 | 4.34 | qfq | 82,526,386 | 378,425,057 | -1.30% |
| 2024-10-24 | 4.60 | 4.64 | 4.57 | 4.63 | 4.40 | qfq | 49,826,304 | 230,210,125 | 0.00% |
| 2024-10-23 | 4.64 | 4.67 | 4.58 | 4.63 | 4.40 | qfq | 76,780,741 | 354,526,994 | 0.22% |
| 2024-10-22 | 4.54 | 4.64 | 4.53 | 4.62 | 4.39 | qfq | 111,212,752 | 511,640,643 | 2.67% |
| 2024-10-21 | 4.56 | 4.58 | 4.48 | 4.50 | 4.27 | qfq | 74,632,904 | 336,476,044 | -1.10% |
| 2024-10-18 | 4.52 | 4.61 | 4.48 | 4.55 | 4.32 | qfq | 74,191,017 | 336,976,659 | 0.89% |
| 2024-10-17 | 4.57 | 4.62 | 4.51 | 4.51 | 4.28 | qfq | 52,857,966 | 240,518,436 | -1.31% |
| 2024-10-16 | 4.50 | 4.61 | 4.50 | 4.57 | 4.34 | qfq | 69,116,918 | 315,406,660 | 0.88% |
| 2024-10-15 | 4.68 | 4.75 | 4.53 | 4.53 | 4.30 | qfq | 126,524,099 | 584,735,994 | -3.00% |
| 2024-10-14 | 4.60 | 4.72 | 4.56 | 4.67 | 4.44 | qfq | 88,112,472 | 409,343,806 | 2.19% |
| 2024-10-11 | 4.69 | 4.72 | 4.53 | 4.57 | 4.34 | qfq | 94,781,525 | 437,804,227 | -2.77% |
| 2024-10-10 | 4.56 | 4.82 | 4.56 | 4.70 | 4.46 | qfq | 142,943,783 | 670,791,911 | 3.75% |
| 2024-10-09 | 4.67 | 4.71 | 4.49 | 4.53 | 4.30 | qfq | 150,116,663 | 689,745,106 | -4.23% |
| 2024-10-08 | 5.19 | 5.25 | 4.63 | 4.73 | 4.49 | qfq | 265,298,710 | 1,295,326,435 | -1.46% |
| 2024-09-30 | 4.62 | 4.88 | 4.59 | 4.80 | 4.56 | qfq | 206,829,373 | 977,240,343 | 5.26% |
| 2024-09-27 | 4.55 | 4.57 | 4.48 | 4.56 | 4.33 | qfq | 69,674,215 | 315,307,760 | 1.56% |
| 2024-09-26 | 4.43 | 4.50 | 4.37 | 4.49 | 4.26 | qfq | 82,334,130 | 364,662,567 | 0.90% |
| 2024-09-25 | 4.43 | 4.51 | 4.41 | 4.45 | 4.23 | qfq | 89,274,254 | 398,170,893 | 1.14% |
| 2024-09-24 | 4.32 | 4.41 | 4.27 | 4.40 | 4.18 | qfq | 86,318,256 | 375,260,797 | 2.56% |
| 2024-09-23 | 4.16 | 4.32 | 4.15 | 4.29 | 4.07 | qfq | 70,618,338 | 301,068,588 | 2.88% |
| 2024-09-20 | 4.13 | 4.18 | 4.10 | 4.17 | 3.96 | qfq | 49,547,522 | 204,803,163 | 0.97% |
| 2024-09-19 | 4.15 | 4.16 | 4.05 | 4.13 | 3.92 | qfq | 52,333,129 | 214,865,940 | -0.24% |
| 2024-09-18 | 4.05 | 4.14 | 4.05 | 4.14 | 3.93 | qfq | 43,491,586 | 178,450,811 | 1.97% |
| 2024-09-13 | 4.03 | 4.10 | 4.02 | 4.06 | 3.86 | qfq | 51,229,421 | 208,601,382 | 0.50% |
| 2024-09-12 | 4.02 | 4.09 | 4.02 | 4.04 | 3.84 | qfq | 61,146,345 | 247,848,168 | 1.00% |
| 2024-09-11 | 4.10 | 4.12 | 3.96 | 4.00 | 3.80 | qfq | 104,879,235 | 420,530,417 | -3.15% |
| 2024-09-10 | 4.16 | 4.19 | 4.08 | 4.13 | 3.92 | qfq | 40,958,753 | 168,702,680 | -0.24% |
| 2024-09-09 | 4.25 | 4.26 | 4.12 | 4.14 | 3.93 | qfq | 52,661,025 | 219,464,332 | -2.82% |
| 2024-09-06 | 4.31 | 4.35 | 4.25 | 4.26 | 4.05 | qfq | 30,785,559 | 132,354,357 | -1.62% |
| 2024-09-05 | 4.35 | 4.38 | 4.30 | 4.33 | 4.11 | qfq | 33,047,607 | 143,176,843 | -0.46% |
| 2024-09-04 | 4.33 | 4.37 | 4.29 | 4.35 | 4.13 | qfq | 37,837,844 | 164,299,493 | 0.00% |
| 2024-09-03 | 4.38 | 4.44 | 4.30 | 4.35 | 4.13 | qfq | 54,986,657 | 239,336,738 | -0.46% |
| 2024-09-02 | 4.28 | 4.42 | 4.26 | 4.37 | 4.15 | qfq | 84,339,021 | 369,339,470 | 2.34% |
| 2024-08-30 | 4.29 | 4.33 | 4.23 | 4.27 | 4.06 | qfq | 56,194,865 | 240,904,679 | -0.47% |
| 2024-08-29 | 4.32 | 4.35 | 4.28 | 4.29 | 4.07 | qfq | 47,751,950 | 205,995,466 | -0.69% |
| 2024-08-28 | 4.28 | 4.35 | 4.27 | 4.32 | 4.10 | qfq | 59,518,950 | 256,840,574 | 0.70% |
| 2024-08-27 | 4.28 | 4.29 | 4.23 | 4.29 | 4.07 | qfq | 51,111,551 | 218,095,006 | 0.47% |
| 2024-08-26 | 4.12 | 4.28 | 4.11 | 4.27 | 4.06 | qfq | 128,615,262 | 543,582,721 | 5.43% |
| 2024-08-23 | 4.07 | 4.09 | 4.02 | 4.05 | 3.85 | qfq | 33,181,850 | 134,412,500 | -0.49% |
| 2024-08-22 | 4.04 | 4.10 | 4.02 | 4.07 | 3.87 | qfq | 31,378,950 | 127,688,288 | 0.74% |
| 2024-08-21 | 4.08 | 4.09 | 4.00 | 4.04 | 3.84 | qfq | 45,025,850 | 181,628,949 | -0.98% |
| 2024-08-20 | 4.19 | 4.20 | 4.04 | 4.08 | 3.88 | qfq | 58,868,450 | 240,838,106 | -2.39% |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.18 | 3.97 | qfq | 39,293,470 | 164,730,210 | 0.48% |
| 2024-08-16 | 4.22 | 4.24 | 4.14 | 4.16 | 3.95 | qfq | 50,676,300 | 211,531,174 | -1.42% |
| 2024-08-15 | 4.18 | 4.22 | 4.15 | 4.22 | 4.01 | qfq | 36,075,412 | 151,635,926 | 0.96% |
| 2024-08-14 | 4.15 | 4.21 | 4.12 | 4.18 | 3.97 | qfq | 51,821,270 | 216,750,734 | 0.97% |
| 2024-08-13 | 4.14 | 4.17 | 4.11 | 4.14 | 3.93 | qfq | 33,487,984 | 138,599,509 | 0.00% |
| 2024-08-12 | 4.12 | 4.15 | 4.09 | 4.14 | 3.93 | qfq | 51,371,677 | 211,611,091 | 0.24% |
| 2024-08-09 | 4.14 | 4.19 | 4.13 | 4.13 | 3.92 | qfq | 42,069,030 | 174,607,202 | 0.24% |
| 2024-08-08 | 4.08 | 4.15 | 4.03 | 4.12 | 3.91 | qfq | 66,594,100 | 272,497,491 | 0.73% |
| 2024-08-07 | 4.07 | 4.12 | 4.06 | 4.09 | 3.88 | qfq | 54,765,393 | 224,003,915 | 0.49% |
| 2024-08-06 | 4.12 | 4.17 | 4.03 | 4.07 | 3.87 | qfq | 74,773,000 | 305,288,078 | -0.49% |
| 2024-08-05 | 4.20 | 4.22 | 4.09 | 4.09 | 3.88 | qfq | 66,651,006 | 276,498,972 | -3.08% |
| 2024-08-02 | 4.23 | 4.25 | 4.20 | 4.22 | 4.01 | qfq | 41,382,511 | 174,610,796 | -0.94% |
| 2024-08-01 | 4.29 | 4.34 | 4.25 | 4.26 | 4.05 | qfq | 46,330,435 | 198,549,847 | -0.70% |
| 2024-07-31 | 4.23 | 4.29 | 4.18 | 4.29 | 4.07 | qfq | 56,245,990 | 238,654,742 | 1.18% |
| 2024-07-30 | 4.35 | 4.35 | 4.22 | 4.24 | 4.03 | qfq | 50,944,177 | 216,906,625 | -2.30% |
| 2024-07-29 | 4.27 | 4.37 | 4.26 | 4.34 | 4.12 | qfq | 55,053,184 | 238,222,521 | 1.88% |
| 2024-07-26 | 4.31 | 4.31 | 4.20 | 4.26 | 4.05 | qfq | 51,361,516 | 217,428,222 | -3.62% |
| 2024-07-25 | 4.51 | 4.52 | 4.38 | 4.42 | 4.02 | qfq | 60,452,206 | 268,577,630 | -0.90% |
| 2024-07-24 | 4.31 | 4.52 | 4.31 | 4.46 | 4.06 | qfq | 100,041,150 | 444,716,081 | 3.24% |
| 2024-07-23 | 4.41 | 4.44 | 4.32 | 4.32 | 3.93 | qfq | 54,783,601 | 239,401,414 | -2.04% |
| 2024-07-22 | 4.48 | 4.49 | 4.38 | 4.41 | 4.01 | qfq | 41,281,075 | 182,410,463 | -1.56% |
| 2024-07-19 | 4.46 | 4.52 | 4.45 | 4.48 | 4.08 | qfq | 49,592,600 | 222,453,806 | -0.22% |
| 2024-07-18 | 4.40 | 4.49 | 4.36 | 4.49 | 4.09 | qfq | 65,829,133 | 292,465,286 | 2.05% |
| 2024-07-17 | 4.56 | 4.57 | 4.39 | 4.40 | 4.00 | qfq | 111,217,900 | 494,837,309 | -3.72% |
| 2024-07-16 | 4.56 | 4.62 | 4.53 | 4.57 | 4.16 | qfq | 46,880,500 | 214,008,528 | 0.44% |
| 2024-07-15 | 4.52 | 4.59 | 4.46 | 4.55 | 4.14 | qfq | 62,046,297 | 281,963,542 | 0.44% |
| 2024-07-12 | 4.61 | 4.69 | 4.53 | 4.53 | 4.12 | qfq | 78,767,155 | 361,705,319 | -2.37% |
| 2024-07-11 | 4.68 | 4.70 | 4.54 | 4.64 | 4.22 | qfq | 84,738,753 | 389,467,386 | 0.00% |
| 2024-07-10 | 4.85 | 4.87 | 4.62 | 4.64 | 4.22 | qfq | 104,386,713 | 491,179,003 | -4.33% |
| 2024-07-09 | 4.74 | 4.85 | 4.69 | 4.85 | 4.41 | qfq | 89,271,821 | 426,800,687 | 2.97% |
| 2024-07-08 | 4.65 | 4.76 | 4.62 | 4.71 | 4.29 | qfq | 73,709,650 | 347,042,105 | 1.07% |
| 2024-07-05 | 4.70 | 4.71 | 4.60 | 4.66 | 4.24 | qfq | 52,240,250 | 242,494,608 | -0.85% |
| 2024-07-04 | 4.73 | 4.77 | 4.69 | 4.70 | 4.28 | qfq | 44,244,286 | 209,136,932 | -0.63% |
| 2024-07-03 | 4.77 | 4.79 | 4.70 | 4.73 | 4.30 | qfq | 47,888,650 | 226,886,967 | -1.05% |
| 2024-07-02 | 4.74 | 4.78 | 4.71 | 4.78 | 4.35 | qfq | 63,307,372 | 300,742,682 | 0.84% |
| 2024-07-01 | 4.65 | 4.76 | 4.63 | 4.74 | 4.31 | qfq | 82,978,743 | 391,321,531 | 2.16% |
| 2024-06-28 | 4.47 | 4.67 | 4.45 | 4.64 | 4.22 | qfq | 127,261,899 | 583,576,352 | 3.57% |
| 2024-06-27 | 4.53 | 4.60 | 4.46 | 4.48 | 4.08 | qfq | 65,912,550 | 298,183,840 | -0.88% |
| 2024-06-26 | 4.49 | 4.53 | 4.41 | 4.52 | 4.11 | qfq | 59,340,451 | 264,999,257 | 0.44% |
| 2024-06-25 | 4.49 | 4.52 | 4.47 | 4.50 | 4.10 | qfq | 46,232,641 | 207,636,713 | 0.22% |
| 2024-06-24 | 4.53 | 4.55 | 4.47 | 4.49 | 4.09 | qfq | 58,143,875 | 261,985,657 | -1.10% |
| 2024-06-21 | 4.60 | 4.63 | 4.52 | 4.54 | 4.13 | qfq | 66,450,322 | 303,021,976 | -1.09% |
| 2024-06-20 | 4.56 | 4.61 | 4.54 | 4.59 | 4.18 | qfq | 63,281,439 | 289,803,790 | 0.66% |
| 2024-06-19 | 4.55 | 4.59 | 4.53 | 4.56 | 4.15 | qfq | 47,734,337 | 217,630,234 | -0.22% |
| 2024-06-18 | 4.58 | 4.60 | 4.51 | 4.57 | 4.16 | qfq | 64,364,059 | 293,418,875 | -0.22% |
| 2024-06-17 | 4.59 | 4.64 | 4.54 | 4.58 | 4.17 | qfq | 69,892,205 | 320,500,028 | -0.65% |
| 2024-06-14 | 4.70 | 4.74 | 4.60 | 4.61 | 4.20 | qfq | 98,205,434 | 457,682,239 | -1.91% |
| 2024-06-13 | 4.71 | 4.77 | 4.65 | 4.70 | 4.28 | qfq | 79,759,900 | 375,886,409 | 0.21% |
| 2024-06-12 | 4.60 | 4.71 | 4.57 | 4.69 | 4.27 | qfq | 78,158,877 | 363,904,677 | 1.74% |
| 2024-06-11 | 4.76 | 4.78 | 4.56 | 4.61 | 4.20 | qfq | 118,450,648 | 549,914,202 | -2.95% |
| 2024-06-07 | 4.68 | 4.75 | 4.66 | 4.75 | 4.32 | qfq | 87,048,612 | 409,184,855 | 1.28% |
| 2024-06-06 | 4.62 | 4.77 | 4.61 | 4.69 | 4.27 | qfq | 124,025,091 | 581,909,146 | 1.52% |
| 2024-06-05 | 4.63 | 4.67 | 4.60 | 4.62 | 4.20 | qfq | 67,060,181 | 310,600,245 | -0.43% |
| 2024-06-04 | 4.55 | 4.65 | 4.53 | 4.64 | 4.22 | qfq | 85,409,850 | 391,758,761 | 1.53% |
| 2024-06-03 | 4.55 | 4.60 | 4.50 | 4.57 | 4.16 | qfq | 78,854,153 | 358,941,193 | 0.66% |
| 2024-05-31 | 4.57 | 4.60 | 4.54 | 4.54 | 4.13 | qfq | 66,806,126 | 304,650,776 | -0.44% |
| 2024-05-30 | 4.65 | 4.66 | 4.54 | 4.56 | 4.15 | qfq | 91,897,881 | 423,077,460 | -2.15% |
| 2024-05-29 | 4.63 | 4.68 | 4.57 | 4.66 | 4.24 | qfq | 89,729,051 | 415,533,570 | 0.22% |
| 2024-05-28 | 4.64 | 4.70 | 4.62 | 4.65 | 4.23 | qfq | 120,625,593 | 561,942,662 | 0.43% |
| 2024-05-27 | 4.58 | 4.65 | 4.54 | 4.63 | 4.21 | qfq | 123,522,271 | 569,487,762 | 1.09% |
| 2024-05-24 | 4.45 | 4.63 | 4.44 | 4.58 | 4.17 | qfq | 166,740,504 | 763,613,416 | 2.69% |
| 2024-05-23 | 4.50 | 4.55 | 4.45 | 4.46 | 4.06 | qfq | 77,742,268 | 349,286,334 | -1.11% |
| 2024-05-22 | 4.52 | 4.58 | 4.50 | 4.51 | 4.10 | qfq | 82,193,115 | 372,692,279 | -0.22% |
| 2024-05-21 | 4.54 | 4.54 | 4.49 | 4.52 | 4.11 | qfq | 64,825,508 | 292,595,519 | -0.66% |
| 2024-05-20 | 4.45 | 4.55 | 4.43 | 4.55 | 4.14 | qfq | 104,156,375 | 468,138,024 | 2.25% |
| 2024-05-17 | 4.42 | 4.47 | 4.41 | 4.45 | 4.05 | qfq | 64,837,989 | 287,799,968 | 0.68% |
| 2024-05-16 | 4.50 | 4.51 | 4.41 | 4.42 | 4.02 | qfq | 92,516,756 | 412,227,235 | -2.00% |
| 2024-05-15 | 4.57 | 4.61 | 4.47 | 4.51 | 4.10 | qfq | 96,689,625 | 437,319,871 | -1.74% |
| 2024-05-14 | 4.60 | 4.62 | 4.55 | 4.59 | 4.18 | qfq | 111,003,537 | 508,474,565 | -1.08% |
| 2024-05-13 | 4.62 | 4.68 | 4.54 | 4.64 | 4.22 | qfq | 143,543,139 | 661,493,658 | 0.65% |
| 2024-05-10 | 4.51 | 4.61 | 4.51 | 4.61 | 4.20 | qfq | 108,865,350 | 497,580,549 | 1.99% |
| 2024-05-09 | 4.44 | 4.53 | 4.42 | 4.52 | 4.11 | qfq | 92,865,685 | 416,433,623 | 1.80% |
| 2024-05-08 | 4.42 | 4.50 | 4.41 | 4.44 | 4.04 | qfq | 84,949,733 | 378,250,249 | 0.23% |
| 2024-05-07 | 4.46 | 4.50 | 4.40 | 4.43 | 4.03 | qfq | 102,670,917 | 456,294,845 | -0.89% |
| 2024-05-06 | 4.38 | 4.47 | 4.34 | 4.47 | 4.07 | qfq | 127,038,730 | 560,039,158 | 2.29% |
| 2024-04-30 | 4.36 | 4.44 | 4.34 | 4.37 | 3.98 | qfq | 126,828,178 | 556,027,533 | 0.00% |
| 2024-04-29 | 4.53 | 4.53 | 4.33 | 4.37 | 3.98 | qfq | 182,930,877 | 800,676,036 | -2.67% |
| 2024-04-26 | 4.42 | 4.53 | 4.42 | 4.49 | 4.09 | qfq | 125,483,969 | 561,238,236 | 0.90% |
| 2024-04-25 | 4.45 | 4.49 | 4.43 | 4.45 | 4.05 | qfq | 73,243,644 | 326,432,876 | -0.67% |
| 2024-04-24 | 4.49 | 4.56 | 4.45 | 4.48 | 4.08 | qfq | 106,389,563 | 478,001,372 | 0.67% |
| 2024-04-23 | 4.45 | 4.49 | 4.38 | 4.45 | 4.05 | qfq | 108,026,432 | 479,543,279 | -1.11% |
| 2024-04-22 | 4.55 | 4.65 | 4.45 | 4.50 | 4.10 | qfq | 124,457,632 | 563,953,594 | -2.17% |
| 2024-04-19 | 4.67 | 4.74 | 4.55 | 4.60 | 4.19 | qfq | 166,914,213 | 773,064,077 | -1.71% |
| 2024-04-18 | 4.79 | 4.85 | 4.63 | 4.68 | 4.26 | qfq | 264,830,604 | 1,250,400,319 | -4.68% |
| 2024-04-17 | 4.88 | 4.92 | 4.80 | 4.91 | 4.47 | qfq | 96,764,389 | 469,933,657 | 0.41% |
| 2024-04-16 | 4.94 | 4.98 | 4.83 | 4.89 | 4.45 | qfq | 100,334,993 | 492,731,271 | -1.21% |
| 2024-04-15 | 4.83 | 4.98 | 4.77 | 4.95 | 4.50 | qfq | 117,411,134 | 574,316,200 | 2.91% |
| 2024-04-12 | 4.82 | 4.85 | 4.78 | 4.81 | 4.38 | qfq | 67,421,873 | 324,591,904 | -0.21% |
| 2024-04-11 | 4.67 | 4.87 | 4.64 | 4.82 | 4.39 | qfq | 134,469,875 | 643,644,380 | 3.21% |
| 2024-04-10 | 4.65 | 4.73 | 4.64 | 4.67 | 4.25 | qfq | 88,475,168 | 414,519,548 | 0.43% |
| 2024-04-09 | 4.74 | 4.75 | 4.64 | 4.65 | 4.23 | qfq | 94,957,954 | 444,262,096 | -1.90% |
| 2024-04-08 | 4.68 | 4.81 | 4.67 | 4.74 | 4.31 | qfq | 100,462,975 | 477,420,438 | 1.28% |
| 2024-04-03 | 4.69 | 4.70 | 4.60 | 4.68 | 4.26 | qfq | 61,212,524 | 284,928,742 | 0.00% |
| 2024-04-02 | 4.63 | 4.74 | 4.62 | 4.68 | 4.26 | qfq | 84,212,980 | 394,687,304 | 0.65% |
| 2024-04-01 | 4.65 | 4.70 | 4.59 | 4.65 | 4.23 | qfq | 85,015,470 | 394,948,992 | 1.09% |
| 2024-03-29 | 4.44 | 4.60 | 4.43 | 4.60 | 4.19 | qfq | 87,205,255 | 394,210,683 | 3.60% |
| 2024-03-28 | 4.43 | 4.47 | 4.37 | 4.44 | 4.04 | qfq | 68,592,381 | 303,231,157 | 0.23% |
| 2024-03-27 | 4.44 | 4.49 | 4.40 | 4.43 | 4.03 | qfq | 63,552,783 | 282,894,238 | 0.00% |
| 2024-03-26 | 4.45 | 4.48 | 4.38 | 4.43 | 4.03 | qfq | 64,027,296 | 283,198,038 | -0.67% |
| 2024-03-25 | 4.40 | 4.52 | 4.38 | 4.46 | 4.06 | qfq | 75,550,586 | 337,864,196 | 0.90% |
| 2024-03-22 | 4.45 | 4.49 | 4.40 | 4.42 | 4.02 | qfq | 49,016,231 | 217,341,128 | -0.90% |
| 2024-03-21 | 4.45 | 4.49 | 4.41 | 4.46 | 4.06 | qfq | 64,725,587 | 288,096,959 | 0.22% |
| 2024-03-20 | 4.45 | 4.50 | 4.38 | 4.45 | 4.05 | qfq | 53,937,722 | 240,109,608 | 0.00% |
| 2024-03-19 | 4.50 | 4.55 | 4.43 | 4.45 | 4.05 | qfq | 85,800,112 | 383,982,412 | -1.33% |
| 2024-03-18 | 4.50 | 4.56 | 4.44 | 4.51 | 4.10 | qfq | 87,139,731 | 390,853,432 | 0.00% |
| 2024-03-15 | 4.49 | 4.56 | 4.45 | 4.51 | 4.10 | qfq | 88,604,608 | 399,255,520 | 0.45% |
| 2024-03-14 | 4.44 | 4.53 | 4.42 | 4.49 | 4.09 | qfq | 79,847,247 | 358,029,102 | 0.90% |
| 2024-03-13 | 4.36 | 4.47 | 4.33 | 4.45 | 4.05 | qfq | 99,873,969 | 440,512,764 | 2.06% |
| 2024-03-12 | 4.57 | 4.58 | 4.35 | 4.36 | 3.97 | qfq | 158,446,082 | 701,380,568 | -5.22% |
| 2024-03-11 | 4.68 | 4.73 | 4.52 | 4.60 | 4.19 | qfq | 121,980,369 | 563,376,088 | -0.65% |
| 2024-03-08 | 4.59 | 4.64 | 4.53 | 4.63 | 4.21 | qfq | 96,712,611 | 444,255,086 | 1.31% |
| 2024-03-07 | 4.57 | 4.66 | 4.55 | 4.57 | 4.16 | qfq | 71,267,458 | 328,027,619 | -0.22% |
| 2024-03-06 | 4.59 | 4.66 | 4.56 | 4.58 | 4.17 | qfq | 79,446,224 | 365,910,430 | 0.00% |
| 2024-03-05 | 4.52 | 4.62 | 4.50 | 4.58 | 4.17 | qfq | 86,150,964 | 393,959,730 | 0.88% |
| 2024-03-04 | 4.38 | 4.54 | 4.37 | 4.54 | 4.13 | qfq | 109,605,533 | 488,825,433 | 3.42% |
| 2024-03-01 | 4.40 | 4.48 | 4.38 | 4.39 | 3.99 | qfq | 86,322,252 | 381,185,233 | -0.68% |
| 2024-02-29 | 4.41 | 4.44 | 4.38 | 4.42 | 4.02 | qfq | 90,103,993 | 397,023,419 | 0.23% |
| 2024-02-28 | 4.33 | 4.47 | 4.29 | 4.41 | 4.01 | qfq | 128,915,967 | 565,911,380 | 1.61% |
| 2024-02-27 | 4.28 | 4.37 | 4.27 | 4.34 | 3.95 | qfq | 82,568,825 | 357,423,162 | 1.40% |
| 2024-02-26 | 4.45 | 4.47 | 4.26 | 4.28 | 3.89 | qfq | 132,246,500 | 575,295,914 | -4.04% |
| 2024-02-23 | 4.40 | 4.65 | 4.40 | 4.46 | 4.06 | qfq | 165,770,089 | 744,190,753 | 1.83% |
| 2024-02-22 | 4.22 | 4.38 | 4.21 | 4.38 | 3.99 | qfq | 115,117,122 | 495,758,556 | 3.55% |
| 2024-02-21 | 4.27 | 4.34 | 4.22 | 4.23 | 3.85 | qfq | 109,953,605 | 470,784,362 | -1.40% |
| 2024-02-20 | 4.21 | 4.33 | 4.18 | 4.29 | 3.90 | qfq | 136,600,746 | 582,634,082 | 1.66% |
| 2024-02-19 | 4.17 | 4.22 | 4.10 | 4.22 | 3.84 | qfq | 117,874,945 | 491,711,924 | 1.93% |
| 2024-02-08 | 4.17 | 4.22 | 4.11 | 4.14 | 3.77 | qfq | 124,859,760 | 520,649,101 | -0.48% |
| 2024-02-07 | 4.05 | 4.17 | 4.03 | 4.16 | 3.79 | qfq | 131,274,500 | 539,248,188 | 2.21% |
| 2024-02-06 | 3.94 | 4.09 | 3.93 | 4.07 | 3.70 | qfq | 116,456,730 | 466,604,434 | 2.78% |
| 2024-02-05 | 3.97 | 4.01 | 3.90 | 3.96 | 3.60 | qfq | 116,441,223 | 462,409,108 | -1.00% |
| 2024-02-02 | 3.99 | 4.06 | 3.91 | 4.00 | 3.64 | qfq | 107,432,549 | 430,408,483 | 0.25% |
| 2024-02-01 | 4.03 | 4.08 | 3.98 | 3.99 | 3.63 | qfq | 77,048,094 | 310,281,883 | -1.48% |
| 2024-01-31 | 3.99 | 4.09 | 3.98 | 4.05 | 3.69 | qfq | 83,761,087 | 339,398,475 | 0.50% |
| 2024-01-30 | 4.07 | 4.10 | 4.01 | 4.03 | 3.67 | qfq | 64,431,457 | 261,842,330 | -1.47% |
| 2024-01-29 | 4.11 | 4.15 | 4.07 | 4.09 | 3.72 | qfq | 73,685,603 | 302,464,275 | 0.00% |
| 2024-01-26 | 4.03 | 4.10 | 4.01 | 4.09 | 3.72 | qfq | 66,514,107 | 270,375,379 | 1.49% |
| 2024-01-25 | 3.96 | 4.04 | 3.95 | 4.03 | 3.67 | qfq | 77,151,511 | 308,656,371 | 2.28% |
| 2024-01-24 | 3.85 | 3.95 | 3.84 | 3.94 | 3.59 | qfq | 75,585,342 | 293,773,427 | 2.34% |
| 2024-01-23 | 3.75 | 3.88 | 3.72 | 3.85 | 3.50 | qfq | 70,168,359 | 266,630,640 | 1.58% |
| 2024-01-22 | 3.90 | 3.91 | 3.74 | 3.79 | 3.45 | qfq | 94,140,085 | 361,347,797 | -3.56% |
| 2024-01-19 | 4.00 | 4.02 | 3.91 | 3.93 | 3.58 | qfq | 57,764,674 | 228,929,626 | -1.50% |
| 2024-01-18 | 4.00 | 4.02 | 3.87 | 3.99 | 3.63 | qfq | 138,357,848 | 543,192,004 | -0.75% |
| 2024-01-17 | 4.08 | 4.10 | 4.01 | 4.02 | 3.66 | qfq | 67,957,568 | 275,733,904 | -1.71% |
| 2024-01-16 | 4.07 | 4.11 | 4.04 | 4.09 | 3.72 | qfq | 90,615,513 | 369,052,374 | -0.97% |
| 2024-01-15 | 4.06 | 4.15 | 4.05 | 4.13 | 3.76 | qfq | 73,649,473 | 303,095,535 | 1.47% |
| 2024-01-12 | 4.04 | 4.09 | 4.03 | 4.07 | 3.70 | qfq | 72,118,925 | 293,343,216 | 0.74% |
| 2024-01-11 | 4.09 | 4.10 | 4.02 | 4.04 | 3.68 | qfq | 89,440,871 | 362,698,897 | -1.22% |
| 2024-01-10 | 4.10 | 4.12 | 4.06 | 4.09 | 3.72 | qfq | 53,584,936 | 219,079,733 | -0.49% |
| 2024-01-09 | 4.11 | 4.14 | 4.05 | 4.11 | 3.74 | qfq | 78,114,121 | 319,675,237 | 0.00% |
| 2024-01-08 | 4.15 | 4.16 | 4.10 | 4.11 | 3.74 | qfq | 74,015,280 | 305,283,518 | -0.48% |
| 2024-01-05 | 4.13 | 4.22 | 4.11 | 4.13 | 3.76 | qfq | 134,321,928 | 558,015,144 | 0.73% |
| 2024-01-04 | 4.07 | 4.10 | 4.04 | 4.10 | 3.73 | qfq | 87,878,958 | 357,901,420 | 0.99% |
| 2024-01-03 | 4.05 | 4.07 | 3.98 | 4.06 | 3.69 | qfq | 97,110,913 | 391,868,738 | 0.50% |
| 2024-01-02 | 3.90 | 4.08 | 3.90 | 4.04 | 3.68 | qfq | 159,656,467 | 642,652,768 | 3.59% |
| 2023-12-29 | 3.82 | 3.91 | 3.82 | 3.90 | 3.55 | qfq | 120,645,167 | 467,541,277 | 2.09% |
| 2023-12-28 | 3.89 | 3.92 | 3.76 | 3.82 | 3.48 | qfq | 130,779,399 | 499,246,807 | -1.80% |
| 2023-12-27 | 3.84 | 3.90 | 3.83 | 3.89 | 3.54 | qfq | 54,078,674 | 209,164,224 | 0.78% |
| 2023-12-26 | 3.88 | 3.91 | 3.85 | 3.86 | 3.51 | qfq | 59,159,139 | 229,206,314 | -0.77% |
| 2023-12-25 | 3.91 | 3.91 | 3.82 | 3.89 | 3.54 | qfq | 69,004,580 | 266,051,824 | -0.26% |
| 2023-12-22 | 3.86 | 3.93 | 3.86 | 3.90 | 3.55 | qfq | 73,919,955 | 288,538,300 | 0.78% |
| 2023-12-21 | 3.84 | 3.88 | 3.79 | 3.87 | 3.52 | qfq | 62,478,040 | 239,694,413 | 0.52% |
| 2023-12-20 | 3.83 | 3.89 | 3.83 | 3.85 | 3.50 | qfq | 66,547,153 | 257,555,355 | 0.52% |
| 2023-12-19 | 3.82 | 3.85 | 3.80 | 3.83 | 3.49 | qfq | 50,931,116 | 194,600,545 | 0.26% |
| 2023-12-18 | 3.84 | 3.88 | 3.81 | 3.82 | 3.48 | qfq | 45,051,477 | 173,116,742 | -0.52% |
| 2023-12-15 | 3.92 | 3.92 | 3.83 | 3.84 | 3.49 | qfq | 66,814,009 | 258,025,565 | -1.79% |
| 2023-12-14 | 3.93 | 3.94 | 3.87 | 3.91 | 3.56 | qfq | 58,385,890 | 227,805,028 | -0.51% |
| 2023-12-13 | 3.92 | 3.95 | 3.90 | 3.93 | 3.58 | qfq | 51,803,596 | 203,142,992 | 0.26% |
| 2023-12-12 | 3.92 | 3.95 | 3.90 | 3.92 | 3.57 | qfq | 45,502,873 | 178,501,974 | -0.51% |
| 2023-12-11 | 3.93 | 3.95 | 3.87 | 3.94 | 3.59 | qfq | 65,564,370 | 256,912,245 | 0.25% |
| 2023-12-08 | 3.90 | 3.96 | 3.89 | 3.93 | 3.58 | qfq | 75,827,768 | 298,111,353 | 0.77% |
| 2023-12-07 | 3.85 | 3.92 | 3.83 | 3.90 | 3.55 | qfq | 63,428,487 | 246,575,925 | 1.56% |
| 2023-12-06 | 3.84 | 3.87 | 3.80 | 3.84 | 3.49 | qfq | 72,131,765 | 277,110,128 | -0.52% |
| 2023-12-05 | 3.91 | 3.95 | 3.85 | 3.86 | 3.51 | qfq | 71,597,503 | 279,315,154 | -1.53% |
| 2023-12-04 | 3.90 | 3.93 | 3.86 | 3.92 | 3.57 | qfq | 64,572,053 | 251,606,316 | 1.03% |
| 2023-12-01 | 3.81 | 3.89 | 3.79 | 3.88 | 3.53 | qfq | 73,443,709 | 282,983,685 | 1.84% |
| 2023-11-30 | 3.82 | 3.83 | 3.78 | 3.81 | 3.47 | qfq | 60,336,269 | 229,460,181 | 0.26% |
| 2023-11-29 | 3.80 | 3.85 | 3.79 | 3.80 | 3.46 | qfq | 64,232,075 | 244,826,122 | 0.00% |
| 2023-11-28 | 3.76 | 3.81 | 3.74 | 3.80 | 3.46 | qfq | 77,659,758 | 293,244,125 | 1.06% |
| 2023-11-27 | 3.70 | 3.77 | 3.69 | 3.76 | 3.42 | qfq | 87,878,923 | 328,942,018 | 1.90% |
| 2023-11-24 | 3.70 | 3.72 | 3.68 | 3.69 | 3.36 | qfq | 44,510,927 | 164,629,856 | -0.27% |
| 2023-11-23 | 3.68 | 3.71 | 3.66 | 3.70 | 3.37 | qfq | 47,952,385 | 176,552,371 | 0.54% |
| 2023-11-22 | 3.69 | 3.73 | 3.67 | 3.68 | 3.35 | qfq | 60,568,184 | 224,175,011 | 0.55% |
| 2023-11-21 | 3.70 | 3.71 | 3.66 | 3.66 | 3.33 | qfq | 78,842,371 | 290,917,460 | -0.54% |
| 2023-11-20 | 3.65 | 3.71 | 3.63 | 3.68 | 3.35 | qfq | 81,758,431 | 300,827,968 | 1.10% |
| 2023-11-17 | 3.63 | 3.69 | 3.62 | 3.64 | 3.31 | qfq | 77,283,813 | 281,752,453 | 0.00% |
| 2023-11-16 | 3.55 | 3.70 | 3.54 | 3.64 | 3.31 | qfq | 170,385,161 | 618,164,379 | 2.25% |
| 2023-11-15 | 3.57 | 3.57 | 3.54 | 3.56 | 3.24 | qfq | 36,113,706 | 128,387,531 | 0.28% |
| 2023-11-14 | 3.56 | 3.60 | 3.53 | 3.55 | 3.23 | qfq | 58,843,362 | 209,511,845 | -0.56% |
| 2023-11-13 | 3.61 | 3.65 | 3.51 | 3.57 | 3.25 | qfq | 88,768,673 | 316,352,225 | 0.28% |
| 2023-11-10 | 3.53 | 3.57 | 3.47 | 3.56 | 3.24 | qfq | 60,537,475 | 212,929,214 | 0.85% |
| 2023-11-09 | 3.52 | 3.55 | 3.51 | 3.53 | 3.21 | qfq | 35,383,485 | 124,964,238 | 0.57% |
| 2023-11-08 | 3.54 | 3.54 | 3.50 | 3.51 | 3.19 | qfq | 34,808,075 | 122,565,018 | -0.57% |
| 2023-11-07 | 3.55 | 3.56 | 3.53 | 3.53 | 3.21 | qfq | 30,161,200 | 106,832,072 | -0.84% |
| 2023-11-06 | 3.57 | 3.58 | 3.54 | 3.56 | 3.24 | qfq | 48,966,894 | 174,002,476 | 0.00% |
| 2023-11-03 | 3.59 | 3.60 | 3.55 | 3.56 | 3.24 | qfq | 40,742,680 | 145,648,671 | -0.56% |
| 2023-11-02 | 3.60 | 3.60 | 3.57 | 3.58 | 3.26 | qfq | 37,450,220 | 134,431,314 | -0.28% |
| 2023-11-01 | 3.58 | 3.61 | 3.57 | 3.59 | 3.27 | qfq | 33,398,545 | 119,934,386 | 0.00% |
| 2023-10-31 | 3.57 | 3.60 | 3.56 | 3.59 | 3.27 | qfq | 36,636,283 | 131,236,886 | 0.56% |
| 2023-10-30 | 3.60 | 3.63 | 3.56 | 3.57 | 3.25 | qfq | 56,610,525 | 203,047,099 | -1.11% |
| 2023-10-27 | 3.53 | 3.63 | 3.53 | 3.61 | 3.29 | qfq | 118,159,669 | 424,483,255 | 3.44% |
| 2023-10-26 | 3.42 | 3.50 | 3.39 | 3.49 | 3.18 | qfq | 64,835,775 | 224,450,293 | 2.05% |
| 2023-10-25 | 3.41 | 3.44 | 3.41 | 3.42 | 3.11 | qfq | 33,509,880 | 114,682,749 | 0.59% |
| 2023-10-24 | 3.39 | 3.42 | 3.37 | 3.40 | 3.09 | qfq | 40,838,910 | 138,476,814 | 0.89% |
| 2023-10-23 | 3.41 | 3.42 | 3.37 | 3.37 | 3.07 | qfq | 55,384,578 | 187,604,284 | -1.46% |
| 2023-10-20 | 3.42 | 3.45 | 3.38 | 3.42 | 3.11 | qfq | 43,564,087 | 148,872,087 | 0.88% |
| 2023-10-19 | 3.46 | 3.46 | 3.39 | 3.39 | 3.08 | qfq | 49,902,369 | 170,367,140 | -2.02% |
| 2023-10-18 | 3.53 | 3.54 | 3.45 | 3.46 | 3.15 | qfq | 66,310,900 | 230,770,981 | -2.54% |
| 2023-10-17 | 3.53 | 3.59 | 3.53 | 3.55 | 3.23 | qfq | 44,374,341 | 157,420,120 | 1.14% |
| 2023-10-16 | 3.54 | 3.57 | 3.50 | 3.51 | 3.19 | qfq | 41,657,922 | 146,867,229 | -1.13% |
| 2023-10-13 | 3.62 | 3.62 | 3.53 | 3.55 | 3.23 | qfq | 58,641,650 | 209,077,291 | -1.93% |
| 2023-10-12 | 3.56 | 3.64 | 3.56 | 3.62 | 3.29 | qfq | 101,262,199 | 365,544,313 | 1.97% |
| 2023-10-11 | 3.53 | 3.58 | 3.53 | 3.55 | 3.23 | qfq | 60,087,443 | 213,876,550 | 0.57% |
| 2023-10-10 | 3.53 | 3.56 | 3.51 | 3.53 | 3.21 | qfq | 47,697,639 | 168,710,436 | 0.00% |
| 2023-10-09 | 3.51 | 3.54 | 3.50 | 3.53 | 3.21 | qfq | 38,884,847 | 137,112,086 | 0.28% |
| 2023-09-28 | 3.50 | 3.54 | 3.50 | 3.52 | 3.20 | qfq | 52,186,290 | 183,869,243 | 0.57% |
| 2023-09-27 | 3.50 | 3.52 | 3.49 | 3.50 | 3.19 | qfq | 37,697,900 | 131,966,229 | -0.28% |
| 2023-09-26 | 3.50 | 3.52 | 3.47 | 3.51 | 3.19 | qfq | 63,651,952 | 222,775,284 | 0.29% |
| 2023-09-25 | 3.48 | 3.51 | 3.47 | 3.50 | 3.19 | qfq | 48,715,720 | 170,169,944 | 0.57% |
| 2023-09-22 | 3.51 | 3.51 | 3.46 | 3.48 | 3.17 | qfq | 50,242,753 | 174,808,166 | -0.57% |
| 2023-09-21 | 3.49 | 3.54 | 3.48 | 3.50 | 3.19 | qfq | 64,962,514 | 228,476,971 | 0.00% |
| 2023-09-20 | 3.50 | 3.52 | 3.47 | 3.50 | 3.19 | qfq | 45,640,252 | 159,731,808 | 0.00% |
| 2023-09-19 | 3.47 | 3.51 | 3.46 | 3.50 | 3.19 | qfq | 53,571,800 | 187,107,650 | 0.86% |
| 2023-09-18 | 3.49 | 3.50 | 3.46 | 3.47 | 3.16 | qfq | 44,964,678 | 156,003,619 | -1.14% |
| 2023-09-15 | 3.49 | 3.51 | 3.46 | 3.51 | 3.19 | qfq | 75,641,700 | 263,568,187 | 0.57% |
| 2023-09-14 | 3.44 | 3.51 | 3.42 | 3.49 | 3.18 | qfq | 88,724,162 | 308,162,574 | 1.75% |
| 2023-09-13 | 3.45 | 3.46 | 3.41 | 3.43 | 3.12 | qfq | 32,676,701 | 112,182,938 | -0.58% |
| 2023-09-12 | 3.43 | 3.48 | 3.43 | 3.45 | 3.14 | qfq | 42,023,930 | 145,127,703 | 0.29% |
| 2023-09-11 | 3.48 | 3.48 | 3.43 | 3.44 | 3.13 | qfq | 71,647,050 | 247,071,278 | -0.86% |
| 2023-09-08 | 3.40 | 3.50 | 3.40 | 3.47 | 3.16 | qfq | 78,293,700 | 270,768,131 | 1.76% |
| 2023-09-07 | 3.44 | 3.45 | 3.40 | 3.41 | 3.10 | qfq | 51,711,504 | 176,926,857 | -1.16% |
| 2023-09-06 | 3.46 | 3.47 | 3.43 | 3.45 | 3.14 | qfq | 43,878,050 | 151,360,784 | -0.58% |
| 2023-09-05 | 3.43 | 3.49 | 3.41 | 3.47 | 3.16 | qfq | 79,682,304 | 276,048,369 | 0.87% |
| 2023-09-04 | 3.38 | 3.44 | 3.36 | 3.44 | 3.13 | qfq | 74,542,040 | 253,845,359 | 1.78% |
| 2023-09-01 | 3.37 | 3.39 | 3.36 | 3.38 | 3.08 | qfq | 35,924,876 | 121,154,317 | -0.29% |
| 2023-08-31 | 3.36 | 3.39 | 3.36 | 3.39 | 3.08 | qfq | 38,870,697 | 131,276,431 | 0.59% |
| 2023-08-30 | 3.40 | 3.42 | 3.36 | 3.37 | 3.07 | qfq | 50,440,621 | 170,761,947 | -0.88% |
| 2023-08-29 | 3.44 | 3.46 | 3.39 | 3.40 | 3.09 | qfq | 107,423,577 | 366,142,388 | -1.16% |
| 2023-08-28 | 3.59 | 3.59 | 3.43 | 3.44 | 3.13 | qfq | 72,589,226 | 253,452,018 | 0.29% |
| 2023-08-25 | 3.40 | 3.45 | 3.34 | 3.43 | 3.12 | qfq | 67,445,399 | 230,688,803 | 1.18% |
| 2023-08-24 | 3.43 | 3.45 | 3.38 | 3.39 | 3.08 | qfq | 50,696,500 | 172,509,527 | -1.45% |
| 2023-08-23 | 3.46 | 3.48 | 3.43 | 3.44 | 3.13 | qfq | 34,889,535 | 120,660,234 | -0.58% |
| 2023-08-22 | 3.47 | 3.49 | 3.42 | 3.46 | 3.15 | qfq | 48,262,355 | 166,593,921 | 0.00% |
| 2023-08-21 | 3.53 | 3.53 | 3.46 | 3.46 | 3.15 | qfq | 46,588,903 | 162,804,762 | -1.70% |
| 2023-08-18 | 3.51 | 3.55 | 3.50 | 3.52 | 3.20 | qfq | 69,061,376 | 243,664,138 | 0.00% |
| 2023-08-17 | 3.51 | 3.54 | 3.45 | 3.52 | 3.20 | qfq | 71,018,589 | 248,270,150 | 0.28% |
| 2023-08-16 | 3.50 | 3.54 | 3.47 | 3.51 | 3.19 | qfq | 62,619,487 | 219,467,975 | 0.00% |
| 2023-08-15 | 3.48 | 3.52 | 3.47 | 3.51 | 3.19 | qfq | 54,820,943 | 192,129,848 | 0.57% |
| 2023-08-14 | 3.42 | 3.50 | 3.40 | 3.49 | 3.18 | qfq | 65,993,173 | 227,400,198 | 1.16% |
| 2023-08-11 | 3.50 | 3.51 | 3.44 | 3.45 | 3.14 | qfq | 49,773,896 | 172,523,651 | -1.43% |
| 2023-08-10 | 3.50 | 3.52 | 3.49 | 3.50 | 3.19 | qfq | 33,391,937 | 116,972,879 | 0.00% |
| 2023-08-09 | 3.53 | 3.54 | 3.49 | 3.50 | 3.19 | qfq | 60,959,127 | 213,739,652 | -1.13% |
| 2023-08-08 | 3.53 | 3.55 | 3.50 | 3.54 | 3.22 | qfq | 68,706,928 | 242,432,717 | 0.28% |
| 2023-08-07 | 3.53 | 3.55 | 3.52 | 3.53 | 3.21 | qfq | 48,425,193 | 171,032,970 | 0.00% |
| 2023-08-04 | 3.55 | 3.56 | 3.53 | 3.53 | 3.21 | qfq | 58,392,937 | 206,717,432 | -0.28% |
| 2023-08-03 | 3.52 | 3.55 | 3.51 | 3.54 | 3.22 | qfq | 57,674,594 | 203,873,221 | 0.28% |
| 2023-08-02 | 3.56 | 3.56 | 3.51 | 3.53 | 3.21 | qfq | 94,125,772 | 332,033,823 | -1.12% |
| 2023-08-01 | 3.52 | 3.57 | 3.50 | 3.57 | 3.25 | qfq | 129,431,423 | 458,629,352 | 1.42% |
| 2023-07-31 | 3.52 | 3.55 | 3.50 | 3.52 | 3.20 | qfq | 109,702,018 | 386,611,264 | 0.00% |
| 2023-07-28 | 3.49 | 3.53 | 3.44 | 3.52 | 3.20 | qfq | 97,603,951 | 341,069,964 | 0.86% |
| 2023-07-27 | 3.52 | 3.54 | 3.48 | 3.49 | 3.18 | qfq | 73,737,249 | 258,658,869 | -4.64% |
| 2023-07-26 | 3.67 | 3.68 | 3.64 | 3.66 | 3.18 | qfq | 66,164,457 | 242,037,965 | -0.27% |
| 2023-07-25 | 3.71 | 3.72 | 3.64 | 3.67 | 3.19 | qfq | 93,882,708 | 343,892,935 | -0.54% |
| 2023-07-24 | 3.63 | 3.70 | 3.60 | 3.69 | 3.21 | qfq | 67,035,809 | 245,899,587 | 1.37% |
| 2023-07-21 | 3.65 | 3.68 | 3.62 | 3.64 | 3.16 | qfq | 55,498,218 | 202,334,342 | -0.27% |
| 2023-07-20 | 3.73 | 3.73 | 3.64 | 3.65 | 3.17 | qfq | 79,501,033 | 292,602,459 | -1.62% |
| 2023-07-19 | 3.71 | 3.75 | 3.69 | 3.71 | 3.22 | qfq | 69,686,820 | 259,406,167 | -0.27% |
| 2023-07-18 | 3.85 | 3.85 | 3.70 | 3.72 | 3.23 | qfq | 130,285,604 | 486,696,258 | -3.38% |
| 2023-07-17 | 3.90 | 3.90 | 3.76 | 3.85 | 3.35 | qfq | 178,360,443 | 681,721,880 | -4.47% |