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
三峡能源600905.SH
最近收盘价3.802026-07-17
最近交易日2026-07-17
成交量（股）185,647,426
成交额（元）707,750,785
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | 2025-08-19 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-14 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-10 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.76 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 185,647,426 | 707,750,785 | 0.80% |
| 2026-07-16 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 102,094,534 | 383,430,177 | 0.00% |
| 2026-07-15 | 3.72 | 3.77 | 3.68 | 3.77 | 3.77 | qfq | 107,792,899 | 403,067,266 | 0.00% |
| 2026-07-14 | 3.71 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 98,724,990 | 370,411,553 | 1.07% |
| 2026-07-13 | 3.74 | 3.74 | 3.69 | 3.73 | 3.73 | qfq | 82,701,963 | 307,226,878 | -0.27% |
| 2026-07-10 | 3.69 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 105,177,774 | 390,488,726 | 1.63% |
| 2026-07-09 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | qfq | 90,874,843 | 335,174,544 | -1.34% |
| 2026-07-08 | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 69,004,321 | 258,018,529 | -0.27% |
| 2026-07-07 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 84,443,371 | 317,083,679 | -1.58% |
| 2026-07-06 | 3.77 | 3.81 | 3.74 | 3.80 | 3.80 | qfq | 93,260,415 | 353,387,652 | 0.80% |
| 2026-07-03 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | qfq | 82,961,900 | 312,241,356 | 0.27% |
| 2026-07-02 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 111,072,855 | 418,619,434 | 0.00% |
| 2026-07-01 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | qfq | 101,398,669 | 378,386,429 | 1.35% |
| 2026-06-30 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 109,182,599 | 403,968,539 | -0.54% |
| 2026-06-29 | 3.78 | 3.78 | 3.65 | 3.73 | 3.73 | qfq | 132,811,112 | 493,124,963 | -1.32% |
| 2026-06-26 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 146,027,014 | 552,393,958 | 0.80% |
| 2026-06-25 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | qfq | 215,140,240 | 814,071,927 | -4.34% |
| 2026-06-24 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | qfq | 151,162,697 | 597,221,586 | -2.00% |
| 2026-06-23 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 122,341,234 | 491,515,110 | -0.99% |
| 2026-06-22 | 4.07 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 213,309,521 | 854,685,832 | -0.74% |
| 2026-06-18 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | qfq | 234,201,733 | 956,742,403 | -1.45% |
| 2026-06-17 | 4.12 | 4.13 | 4.10 | 4.13 | 4.13 | qfq | 134,120,219 | 551,828,449 | 0.24% |
| 2026-06-16 | 4.17 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 173,811,578 | 721,309,804 | -1.44% |
| 2026-06-15 | 4.20 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 215,049,946 | 905,928,320 | 0.00% |
| 2026-06-12 | 4.15 | 4.27 | 4.15 | 4.18 | 4.18 | qfq | 418,030,551 | 1,765,454,391 | 0.48% |
| 2026-06-11 | 4.10 | 4.21 | 4.10 | 4.16 | 4.16 | qfq | 246,989,603 | 1,027,704,524 | 1.22% |
| 2026-06-10 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | qfq | 133,133,927 | 547,162,507 | -0.48% |
| 2026-06-09 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 137,792,822 | 567,154,896 | 0.24% |
| 2026-06-08 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | qfq | 203,471,538 | 840,393,978 | -2.14% |
| 2026-06-05 | 4.31 | 4.34 | 4.18 | 4.21 | 4.21 | qfq | 243,682,733 | 1,034,088,967 | -2.09% |
| 2026-06-04 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 232,440,365 | 1,001,450,744 | 0.23% |
| 2026-06-03 | 4.29 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 307,148,577 | 1,311,305,554 | -0.69% |
| 2026-06-02 | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | qfq | 330,397,307 | 1,427,404,940 | -1.37% |
| 2026-06-01 | 4.25 | 4.43 | 4.25 | 4.38 | 4.38 | qfq | 613,377,027 | 2,658,467,127 | 5.04% |
| 2026-05-29 | 4.14 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 291,847,408 | 1,218,694,526 | 0.48% |
| 2026-05-28 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 221,261,255 | 912,874,066 | 1.72% |
| 2026-05-27 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | qfq | 134,585,131 | 550,012,781 | -0.73% |
| 2026-05-26 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 121,301,765 | 496,901,421 | -0.24% |
| 2026-05-25 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | qfq | 102,613,446 | 422,233,615 | 0.24% |
| 2026-05-22 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 111,317,632 | 456,546,814 | 0.49% |
| 2026-05-21 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 161,092,183 | 663,395,811 | -0.73% |
| 2026-05-20 | 4.19 | 4.20 | 4.11 | 4.12 | 4.12 | qfq | 173,423,419 | 716,909,053 | -1.90% |
| 2026-05-19 | 4.13 | 4.22 | 4.12 | 4.20 | 4.20 | qfq | 184,577,081 | 771,614,192 | 1.45% |
| 2026-05-18 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 154,869,574 | 639,636,829 | 0.73% |
| 2026-05-15 | 4.15 | 4.16 | 4.11 | 4.11 | 4.11 | qfq | 187,080,228 | 771,997,767 | -1.20% |
| 2026-05-14 | 4.26 | 4.28 | 4.15 | 4.16 | 4.16 | qfq | 252,367,451 | 1,063,337,473 | -2.35% |
| 2026-05-13 | 4.19 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 290,893,790 | 1,236,747,162 | 1.43% |
| 2026-05-12 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 218,225,630 | 913,702,966 | 0.72% |
| 2026-05-11 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | qfq | 197,791,547 | 825,636,813 | 0.24% |
| 2026-05-08 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 231,403,148 | 966,587,561 | 0.73% |
| 2026-05-07 | 4.11 | 4.15 | 4.10 | 4.13 | 4.13 | qfq | 192,922,960 | 796,526,267 | 0.49% |
| 2026-05-06 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | qfq | 118,950,055 | 488,018,879 | 0.49% |
| 2026-04-30 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | qfq | 137,961,995 | 563,554,075 | -0.24% |
| 2026-04-29 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | qfq | 98,055,701 | 402,027,776 | 0.00% |
| 2026-04-28 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | qfq | 126,004,144 | 515,514,819 | 0.00% |
| 2026-04-27 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | qfq | 103,682,182 | 424,987,442 | -0.24% |
| 2026-04-24 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 132,265,654 | 544,986,135 | -0.96% |
| 2026-04-23 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 222,669,040 | 918,428,800 | 1.47% |
| 2026-04-22 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | qfq | 126,575,928 | 518,957,609 | -0.73% |
| 2026-04-21 | 4.10 | 4.13 | 4.08 | 4.12 | 4.12 | qfq | 140,226,695 | 575,559,363 | 0.73% |
| 2026-04-20 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | qfq | 84,477,774 | 345,643,663 | -0.24% |
| 2026-04-17 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | qfq | 135,261,046 | 553,590,578 | 0.00% |
| 2026-04-16 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | qfq | 97,488,184 | 400,023,872 | -0.24% |
| 2026-04-15 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | qfq | 91,048,500 | 374,056,689 | -0.24% |
| 2026-04-14 | 4.12 | 4.14 | 4.09 | 4.12 | 4.12 | qfq | 107,249,196 | 440,464,518 | 0.24% |
| 2026-04-13 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | qfq | 93,473,663 | 383,449,216 | 0.00% |
| 2026-04-10 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | qfq | 112,993,384 | 463,055,611 | 0.24% |
| 2026-04-09 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | qfq | 122,420,000 | 501,077,737 | -0.73% |
| 2026-04-08 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | qfq | 156,116,392 | 642,723,062 | 0.98% |
| 2026-04-07 | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | qfq | 111,807,980 | 457,928,434 | 0.00% |
| 2026-04-03 | 4.17 | 4.18 | 4.09 | 4.09 | 4.09 | qfq | 173,727,400 | 715,708,869 | -2.15% |
| 2026-04-02 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 196,757,957 | 819,340,565 | 0.00% |
| 2026-04-01 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 403,011,201 | 1,684,670,208 | -1.88% |
| 2026-03-31 | 4.37 | 4.39 | 4.26 | 4.26 | 4.26 | qfq | 266,210,742 | 1,149,288,940 | -2.96% |
| 2026-03-30 | 4.41 | 4.44 | 4.33 | 4.39 | 4.39 | qfq | 248,810,672 | 1,088,756,307 | -1.13% |
| 2026-03-27 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 302,544,870 | 1,343,113,285 | -1.33% |
| 2026-03-26 | 4.55 | 4.56 | 4.44 | 4.50 | 4.50 | qfq | 417,687,147 | 1,873,123,812 | -1.32% |
| 2026-03-25 | 4.44 | 4.67 | 4.38 | 4.56 | 4.56 | qfq | 657,807,975 | 2,992,450,250 | 2.70% |
| 2026-03-24 | 4.32 | 4.45 | 4.29 | 4.44 | 4.44 | qfq | 445,690,973 | 1,953,353,146 | 3.26% |
| 2026-03-23 | 4.30 | 4.39 | 4.23 | 4.30 | 4.30 | qfq | 425,034,127 | 1,839,125,187 | -0.69% |
| 2026-03-20 | 4.32 | 4.40 | 4.30 | 4.33 | 4.33 | qfq | 306,682,061 | 1,335,141,411 | 0.23% |
| 2026-03-19 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 261,305,493 | 1,129,307,282 | 0.47% |
| 2026-03-18 | 4.33 | 4.39 | 4.27 | 4.30 | 4.30 | qfq | 282,602,761 | 1,219,470,799 | -0.92% |
| 2026-03-17 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 284,573,694 | 1,240,249,147 | -0.46% |
| 2026-03-16 | 4.43 | 4.47 | 4.34 | 4.36 | 4.36 | qfq | 364,778,496 | 1,599,139,374 | -1.58% |
| 2026-03-13 | 4.49 | 4.52 | 4.42 | 4.43 | 4.43 | qfq | 502,761,333 | 2,243,513,246 | -1.34% |
| 2026-03-12 | 4.51 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 555,876,321 | 2,488,887,591 | 0.00% |
| 2026-03-11 | 4.36 | 4.50 | 4.31 | 4.49 | 4.49 | qfq | 614,483,482 | 2,725,196,724 | 2.98% |
| 2026-03-10 | 4.30 | 4.40 | 4.27 | 4.36 | 4.36 | qfq | 334,680,578 | 1,452,758,577 | 0.69% |
| 2026-03-09 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | qfq | 405,423,154 | 1,757,455,117 | 1.41% |
| 2026-03-06 | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 193,768,429 | 825,298,914 | 0.47% |
| 2026-03-05 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | qfq | 244,021,014 | 1,034,551,391 | 0.95% |
| 2026-03-04 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 250,749,377 | 1,052,399,256 | 0.48% |
| 2026-03-03 | 4.20 | 4.23 | 4.17 | 4.19 | 4.19 | qfq | 258,147,898 | 1,085,047,196 | -0.24% |
| 2026-03-02 | 4.15 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 259,790,168 | 1,087,658,332 | 0.96% |
| 2026-02-27 | 4.10 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 204,851,891 | 847,184,209 | 1.46% |
| 2026-02-26 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | qfq | 96,502,594 | 396,245,901 | -0.24% |
| 2026-02-25 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | qfq | 142,217,438 | 584,474,048 | 0.49% |
| 2026-02-24 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | qfq | 69,931,520 | 286,386,805 | 0.25% |
| 2026-02-13 | 4.09 | 4.10 | 4.07 | 4.08 | 4.08 | qfq | 95,746,661 | 391,062,150 | -0.24% |
| 2026-02-12 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | qfq | 111,558,900 | 457,774,909 | -0.24% |
| 2026-02-11 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | qfq | 63,776,996 | 261,601,054 | 0.24% |
| 2026-02-10 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | qfq | 81,432,509 | 333,873,091 | -0.49% |
| 2026-02-09 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | qfq | 71,687,130 | 294,560,673 | 0.24% |
| 2026-02-06 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | qfq | 81,038,502 | 332,612,300 | -0.24% |
| 2026-02-05 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 98,872,128 | 405,283,086 | 0.00% |
| 2026-02-04 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | qfq | 118,251,613 | 484,140,086 | 0.74% |
| 2026-02-03 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 126,978,318 | 517,460,452 | -0.24% |
| 2026-02-02 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | qfq | 156,144,052 | 640,026,378 | -0.49% |
| 2026-01-30 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | qfq | 149,514,243 | 614,762,987 | -0.24% |
| 2026-01-29 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | qfq | 195,396,887 | 803,363,296 | -0.24% |
| 2026-01-28 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | qfq | 196,084,379 | 810,634,325 | 0.00% |
| 2026-01-27 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | qfq | 154,506,317 | 640,136,762 | -0.96% |
| 2026-01-26 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | qfq | 187,134,390 | 779,377,141 | 0.24% |
| 2026-01-23 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | qfq | 148,361,565 | 615,916,769 | 0.00% |
| 2026-01-22 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | qfq | 121,468,296 | 505,605,896 | 0.24% |
| 2026-01-21 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | qfq | 135,921,596 | 565,891,823 | -0.72% |
| 2026-01-20 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | qfq | 179,829,995 | 750,979,124 | 0.48% |
| 2026-01-19 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | qfq | 114,757,048 | 477,492,951 | 0.48% |
| 2026-01-16 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 191,420,999 | 795,466,101 | 0.49% |
| 2026-01-15 | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | qfq | 133,204,701 | 550,250,168 | -0.96% |
| 2026-01-14 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | qfq | 155,024,948 | 645,707,146 | -0.24% |
| 2026-01-13 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | qfq | 131,007,300 | 545,257,965 | 0.48% |
| 2026-01-12 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | qfq | 99,931,400 | 414,629,788 | 0.00% |
| 2026-01-09 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | qfq | 109,094,238 | 452,371,485 | 0.48% |
| 2026-01-08 | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | qfq | 55,520,836 | 228,955,561 | 0.00% |
| 2026-01-07 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | qfq | 76,615,451 | 316,495,487 | -0.24% |
| 2026-01-06 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | qfq | 99,210,589 | 409,847,363 | 0.24% |
| 2026-01-05 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | qfq | 73,432,296 | 301,966,008 | 0.98% |
| 2025-12-31 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | qfq | 47,282,708 | 193,541,500 | -0.24% |
| 2025-12-30 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | qfq | 61,233,910 | 251,163,282 | -0.24% |
| 2025-12-29 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | qfq | 72,568,341 | 299,196,623 | -0.48% |
| 2025-12-26 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | qfq | 65,622,873 | 271,213,681 | 0.00% |
| 2025-12-25 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | qfq | 47,550,161 | 196,541,418 | -0.24% |
| 2025-12-24 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | qfq | 62,366,981 | 257,005,817 | 0.49% |
| 2025-12-23 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | qfq | 65,837,770 | 271,396,155 | -0.24% |
| 2025-12-22 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | qfq | 75,368,402 | 311,389,937 | 0.00% |
| 2025-12-19 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | qfq | 66,909,516 | 276,520,454 | 0.24% |
| 2025-12-18 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | qfq | 53,024,443 | 218,312,113 | 0.00% |
| 2025-12-17 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | qfq | 90,463,593 | 371,248,959 | 0.00% |
| 2025-12-16 | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | qfq | 103,442,793 | 424,810,260 | -0.24% |
| 2025-12-15 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | qfq | 59,447,123 | 245,529,606 | -0.24% |
| 2025-12-12 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | qfq | 103,153,796 | 426,169,876 | 0.00% |
| 2025-12-11 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | qfq | 64,799,394 | 268,808,675 | -0.48% |
| 2025-12-10 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | qfq | 99,869,202 | 414,971,937 | -0.24% |
| 2025-12-09 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | qfq | 69,420,410 | 289,814,753 | -0.48% |
| 2025-12-08 | 4.20 | 4.21 | 4.18 | 4.19 | 4.19 | qfq | 74,912,518 | 314,108,939 | -0.24% |
| 2025-12-05 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | qfq | 71,651,331 | 300,059,531 | 0.24% |
| 2025-12-04 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | qfq | 54,508,100 | 228,391,118 | 0.00% |
| 2025-12-03 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | qfq | 75,465,234 | 316,004,898 | 0.24% |
| 2025-12-02 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | qfq | 49,369,919 | 206,403,797 | -0.24% |
| 2025-12-01 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | qfq | 72,946,702 | 305,071,400 | 0.24% |
| 2025-11-28 | 4.17 | 4.18 | 4.16 | 4.18 | 4.18 | qfq | 78,023,092 | 325,217,521 | 0.24% |
| 2025-11-27 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | qfq | 51,004,662 | 212,807,103 | 0.00% |
| 2025-11-26 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | qfq | 77,951,303 | 325,616,798 | -0.24% |
| 2025-11-25 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | qfq | 89,897,423 | 376,449,086 | -0.24% |
| 2025-11-24 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | qfq | 108,543,353 | 454,018,482 | 0.00% |
| 2025-11-21 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | qfq | 189,565,682 | 796,992,581 | -1.18% |
| 2025-11-20 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | qfq | 99,105,992 | 420,643,329 | 0.00% |
| 2025-11-19 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | qfq | 114,500,929 | 485,548,893 | -0.24% |
| 2025-11-18 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | qfq | 155,716,630 | 662,555,734 | -0.70% |
| 2025-11-17 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | qfq | 131,116,294 | 559,660,803 | 0.00% |
| 2025-11-14 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | qfq | 106,193,311 | 455,283,648 | -0.23% |
| 2025-11-13 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | qfq | 126,008,260 | 539,784,512 | 0.00% |
| 2025-11-12 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | qfq | 113,378,517 | 487,873,379 | -0.69% |
| 2025-11-11 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | qfq | 132,036,365 | 570,192,343 | 0.23% |
| 2025-11-10 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | qfq | 105,869,163 | 456,772,435 | -0.23% |
| 2025-11-07 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | qfq | 125,488,036 | 540,422,921 | 0.47% |
| 2025-11-06 | 4.27 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 195,118,910 | 839,658,601 | 0.70% |
| 2025-11-05 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | qfq | 121,510,650 | 518,079,426 | 0.23% |
| 2025-11-04 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | qfq | 133,859,113 | 570,955,725 | 0.00% |
| 2025-11-03 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | qfq | 148,237,873 | 631,016,235 | 0.24% |
| 2025-10-31 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | qfq | 474,792,849 | 2,035,163,246 | -2.97% |
| 2025-10-30 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | qfq | 384,812,223 | 1,680,283,242 | 2.10% |
| 2025-10-29 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | qfq | 96,288,667 | 413,170,664 | 0.00% |
| 2025-10-28 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | qfq | 145,135,742 | 624,116,209 | -0.92% |
| 2025-10-27 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | qfq | 149,242,505 | 643,798,999 | 0.70% |
| 2025-10-24 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | qfq | 130,583,100 | 562,442,714 | -0.69% |
| 2025-10-23 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | qfq | 155,615,186 | 671,708,793 | 0.93% |
| 2025-10-22 | 4.29 | 4.31 | 4.29 | 4.29 | 4.29 | qfq | 82,099,209 | 353,008,192 | 0.00% |
| 2025-10-21 | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | qfq | 115,307,455 | 495,552,875 | 0.00% |
| 2025-10-20 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | qfq | 154,997,252 | 665,732,327 | -0.23% |
| 2025-10-17 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | qfq | 177,619,859 | 766,581,679 | -0.46% |
| 2025-10-16 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | qfq | 137,771,254 | 593,728,799 | 0.23% |
| 2025-10-15 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | qfq | 148,534,090 | 641,224,834 | -0.46% |
| 2025-10-14 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | qfq | 178,253,496 | 773,718,789 | -0.23% |
| 2025-10-13 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 220,819,449 | 949,378,372 | 0.46% |
| 2025-10-10 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | qfq | 170,611,815 | 738,491,017 | -0.46% |
| 2025-10-09 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 282,287,078 | 1,215,604,205 | 2.12% |
| 2025-09-30 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | qfq | 101,821,265 | 433,408,906 | -0.70% |
| 2025-09-29 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | qfq | 125,130,762 | 533,626,248 | 0.00% |
| 2025-09-26 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | qfq | 162,898,677 | 694,674,461 | 0.94% |
| 2025-09-25 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | qfq | 90,195,626 | 382,424,539 | -0.47% |
| 2025-09-24 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | qfq | 105,403,701 | 448,638,525 | 0.00% |
| 2025-09-23 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 171,409,374 | 728,227,867 | 0.24% |
| 2025-09-22 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | qfq | 91,765,745 | 389,913,712 | 0.00% |
| 2025-09-19 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | qfq | 134,440,186 | 572,253,635 | -0.70% |
| 2025-09-18 | 4.29 | 4.31 | 4.25 | 4.28 | 4.28 | qfq | 166,483,218 | 713,304,171 | 0.00% |
| 2025-09-17 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | qfq | 101,154,086 | 432,340,008 | 0.00% |
| 2025-09-16 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | qfq | 119,099,305 | 509,126,403 | -0.23% |
| 2025-09-15 | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | qfq | 121,288,282 | 520,323,237 | 0.00% |
| 2025-09-12 | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | qfq | 95,876,930 | 411,531,492 | -0.46% |
| 2025-09-11 | 4.29 | 4.31 | 4.27 | 4.31 | 4.31 | qfq | 130,444,548 | 559,879,352 | 0.47% |
| 2025-09-10 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | qfq | 112,231,822 | 482,240,405 | -0.69% |
| 2025-09-09 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | qfq | 146,839,586 | 635,359,607 | -0.46% |
| 2025-09-08 | 4.27 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 285,748,771 | 1,234,052,088 | 1.64% |
| 2025-09-05 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 149,359,529 | 634,790,582 | 0.71% |
| 2025-09-04 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | qfq | 154,820,874 | 654,612,084 | 0.00% |
| 2025-09-03 | 4.25 | 4.26 | 4.22 | 4.24 | 4.24 | qfq | 144,235,879 | 610,675,269 | -0.47% |
| 2025-09-02 | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | qfq | 144,803,934 | 614,532,671 | 0.47% |
| 2025-09-01 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | qfq | 139,172,307 | 589,918,948 | -0.24% |
| 2025-08-29 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | qfq | 176,131,909 | 753,212,586 | -0.47% |
| 2025-08-28 | 4.26 | 4.28 | 4.22 | 4.27 | 4.27 | qfq | 172,293,495 | 732,384,650 | 0.23% |
| 2025-08-27 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | qfq | 185,101,626 | 795,696,764 | -1.39% |
| 2025-08-26 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | qfq | 143,361,798 | 618,487,052 | 0.00% |
| 2025-08-25 | 4.28 | 4.33 | 4.27 | 4.32 | 4.32 | qfq | 193,241,341 | 831,800,754 | 0.93% |
| 2025-08-22 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | qfq | 128,611,296 | 548,385,058 | 0.23% |
| 2025-08-21 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 160,843,570 | 685,453,301 | 0.71% |
| 2025-08-20 | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | qfq | 120,411,383 | 509,109,453 | 0.00% |
| 2025-08-19 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | qfq | 124,480,802 | 527,920,568 | -1.40% |
| 2025-08-18 | 4.29 | 4.32 | 4.28 | 4.30 | 4.23 | qfq | 162,834,704 | 700,961,404 | 0.47% |
| 2025-08-15 | 4.29 | 4.30 | 4.28 | 4.28 | 4.21 | qfq | 133,925,984 | 574,678,749 | 0.00% |
| 2025-08-14 | 4.31 | 4.32 | 4.28 | 4.28 | 4.21 | qfq | 121,080,400 | 520,812,192 | -0.47% |
| 2025-08-13 | 4.30 | 4.31 | 4.29 | 4.30 | 4.23 | qfq | 117,849,925 | 506,939,605 | 0.00% |
| 2025-08-12 | 4.31 | 4.32 | 4.29 | 4.30 | 4.23 | qfq | 98,645,212 | 424,652,206 | -0.23% |
| 2025-08-11 | 4.33 | 4.33 | 4.30 | 4.31 | 4.24 | qfq | 95,147,693 | 410,198,953 | -0.23% |
| 2025-08-08 | 4.30 | 4.33 | 4.30 | 4.32 | 4.25 | qfq | 94,865,355 | 409,746,262 | 0.47% |
| 2025-08-07 | 4.30 | 4.32 | 4.29 | 4.30 | 4.23 | qfq | 98,677,862 | 424,903,503 | -0.23% |
| 2025-08-06 | 4.32 | 4.32 | 4.29 | 4.31 | 4.24 | qfq | 80,359,100 | 345,782,879 | -0.23% |
| 2025-08-05 | 4.31 | 4.32 | 4.30 | 4.32 | 4.25 | qfq | 88,831,462 | 382,982,273 | 0.23% |
| 2025-08-04 | 4.30 | 4.32 | 4.29 | 4.31 | 4.24 | qfq | 77,470,100 | 333,253,932 | 0.00% |
| 2025-08-01 | 4.32 | 4.34 | 4.29 | 4.31 | 4.24 | qfq | 98,021,380 | 422,785,993 | -0.46% |
| 2025-07-31 | 4.38 | 4.39 | 4.31 | 4.33 | 4.26 | qfq | 185,254,446 | 803,006,254 | -1.14% |
| 2025-07-30 | 4.36 | 4.42 | 4.35 | 4.38 | 4.31 | qfq | 159,617,987 | 700,181,606 | 0.46% |
| 2025-07-29 | 4.36 | 4.37 | 4.34 | 4.36 | 4.29 | qfq | 106,834,542 | 464,693,540 | 0.00% |
| 2025-07-28 | 4.40 | 4.41 | 4.35 | 4.36 | 4.29 | qfq | 116,455,420 | 509,260,292 | -0.46% |
| 2025-07-25 | 4.43 | 4.44 | 4.37 | 4.38 | 4.31 | qfq | 151,331,600 | 666,106,292 | -0.90% |
| 2025-07-24 | 4.39 | 4.43 | 4.36 | 4.42 | 4.35 | qfq | 173,933,950 | 765,319,683 | 0.68% |
| 2025-07-23 | 4.44 | 4.46 | 4.38 | 4.39 | 4.32 | qfq | 184,751,274 | 816,609,006 | -0.68% |
| 2025-07-22 | 4.37 | 4.44 | 4.35 | 4.42 | 4.35 | qfq | 264,084,700 | 1,161,058,301 | 1.14% |
| 2025-07-21 | 4.32 | 4.38 | 4.32 | 4.37 | 4.30 | qfq | 221,673,657 | 966,644,827 | 1.63% |
| 2025-07-18 | 4.30 | 4.31 | 4.28 | 4.30 | 4.23 | qfq | 94,734,670 | 407,091,675 | 0.23% |
| 2025-07-17 | 4.30 | 4.31 | 4.28 | 4.29 | 4.22 | qfq | 101,049,632 | 433,659,778 | -0.23% |
| 2025-07-16 | 4.32 | 4.33 | 4.29 | 4.30 | 4.23 | qfq | 91,433,011 | 394,128,151 | -0.23% |
| 2025-07-15 | 4.36 | 4.37 | 4.29 | 4.31 | 4.24 | qfq | 150,297,445 | 648,884,814 | -1.15% |
| 2025-07-14 | 4.34 | 4.38 | 4.33 | 4.36 | 4.29 | qfq | 149,372,822 | 651,470,400 | 0.69% |
| 2025-07-11 | 4.33 | 4.35 | 4.32 | 4.33 | 4.26 | qfq | 135,733,624 | 588,427,911 | 0.23% |
| 2025-07-10 | 4.32 | 4.34 | 4.31 | 4.32 | 4.25 | qfq | 107,722,657 | 466,102,987 | 0.00% |
| 2025-07-09 | 4.33 | 4.36 | 4.31 | 4.32 | 4.25 | qfq | 109,110,184 | 472,860,388 | -0.23% |
| 2025-07-08 | 4.34 | 4.34 | 4.30 | 4.33 | 4.26 | qfq | 108,425,604 | 468,337,531 | -0.23% |
| 2025-07-07 | 4.31 | 4.35 | 4.31 | 4.34 | 4.27 | qfq | 112,684,970 | 487,827,349 | 0.70% |
| 2025-07-04 | 4.29 | 4.33 | 4.28 | 4.31 | 4.24 | qfq | 107,627,854 | 463,839,319 | 0.47% |
| 2025-07-03 | 4.31 | 4.31 | 4.28 | 4.29 | 4.22 | qfq | 76,634,504 | 328,990,173 | -0.23% |
| 2025-07-02 | 4.28 | 4.31 | 4.27 | 4.30 | 4.23 | qfq | 111,481,317 | 478,540,161 | 0.70% |
| 2025-07-01 | 4.27 | 4.29 | 4.25 | 4.27 | 4.20 | qfq | 101,713,361 | 434,465,183 | 0.23% |
| 2025-06-30 | 4.26 | 4.27 | 4.25 | 4.26 | 4.19 | qfq | 55,965,895 | 238,291,111 | 0.00% |
| 2025-06-27 | 4.27 | 4.28 | 4.25 | 4.26 | 4.19 | qfq | 79,805,186 | 340,268,202 | -0.23% |
| 2025-06-26 | 4.29 | 4.29 | 4.26 | 4.27 | 4.20 | qfq | 65,992,478 | 282,112,595 | -0.23% |
| 2025-06-25 | 4.26 | 4.29 | 4.24 | 4.28 | 4.21 | qfq | 97,925,502 | 417,987,346 | 0.47% |
| 2025-06-24 | 4.23 | 4.26 | 4.23 | 4.26 | 4.19 | qfq | 82,282,567 | 349,413,407 | 0.71% |
| 2025-06-23 | 4.25 | 4.25 | 4.22 | 4.23 | 4.16 | qfq | 85,199,556 | 360,478,836 | -0.47% |
| 2025-06-20 | 4.25 | 4.26 | 4.24 | 4.25 | 4.18 | qfq | 56,372,850 | 239,447,308 | -0.23% |
| 2025-06-19 | 4.26 | 4.27 | 4.22 | 4.26 | 4.19 | qfq | 106,251,459 | 450,955,655 | 0.00% |
| 2025-06-18 | 4.26 | 4.28 | 4.25 | 4.26 | 4.19 | qfq | 79,913,289 | 341,102,338 | 0.00% |
| 2025-06-17 | 4.24 | 4.27 | 4.23 | 4.26 | 4.19 | qfq | 90,801,810 | 385,878,310 | 0.47% |
| 2025-06-16 | 4.25 | 4.25 | 4.23 | 4.24 | 4.17 | qfq | 68,357,501 | 289,721,177 | -0.24% |
| 2025-06-13 | 4.24 | 4.26 | 4.23 | 4.25 | 4.18 | qfq | 104,167,280 | 442,283,095 | 0.24% |
| 2025-06-12 | 4.27 | 4.27 | 4.23 | 4.24 | 4.17 | qfq | 101,156,360 | 429,385,294 | -0.47% |
| 2025-06-11 | 4.26 | 4.28 | 4.25 | 4.26 | 4.19 | qfq | 75,668,942 | 322,759,531 | 0.00% |
| 2025-06-10 | 4.28 | 4.29 | 4.25 | 4.26 | 4.19 | qfq | 102,738,415 | 438,386,571 | -0.47% |
| 2025-06-09 | 4.29 | 4.30 | 4.27 | 4.28 | 4.21 | qfq | 78,113,387 | 334,481,574 | 0.00% |
| 2025-06-06 | 4.28 | 4.30 | 4.26 | 4.28 | 4.21 | qfq | 75,268,720 | 322,399,481 | 0.00% |
| 2025-06-05 | 4.28 | 4.29 | 4.26 | 4.28 | 4.21 | qfq | 69,291,436 | 296,082,874 | 0.23% |
| 2025-06-04 | 4.27 | 4.28 | 4.26 | 4.27 | 4.20 | qfq | 56,395,956 | 240,864,888 | 0.00% |
| 2025-06-03 | 4.28 | 4.29 | 4.25 | 4.27 | 4.20 | qfq | 123,338,894 | 525,835,143 | -0.47% |
| 2025-05-30 | 4.30 | 4.32 | 4.29 | 4.29 | 4.22 | qfq | 68,543,413 | 294,672,180 | -0.46% |
| 2025-05-29 | 4.29 | 4.31 | 4.28 | 4.31 | 4.24 | qfq | 68,620,249 | 295,146,830 | 0.23% |
| 2025-05-28 | 4.31 | 4.32 | 4.29 | 4.30 | 4.23 | qfq | 46,622,953 | 200,483,090 | -0.23% |
| 2025-05-27 | 4.31 | 4.33 | 4.29 | 4.31 | 4.24 | qfq | 56,950,674 | 245,116,167 | 0.00% |
| 2025-05-26 | 4.31 | 4.32 | 4.28 | 4.31 | 4.24 | qfq | 76,407,125 | 328,563,218 | 0.00% |
| 2025-05-23 | 4.33 | 4.37 | 4.30 | 4.31 | 4.24 | qfq | 100,216,662 | 433,819,794 | -0.69% |
| 2025-05-22 | 4.37 | 4.38 | 4.31 | 4.34 | 4.27 | qfq | 121,993,795 | 528,910,775 | -0.69% |
| 2025-05-21 | 4.37 | 4.40 | 4.36 | 4.37 | 4.30 | qfq | 99,782,064 | 437,150,781 | -0.23% |
| 2025-05-20 | 4.41 | 4.43 | 4.36 | 4.38 | 4.31 | qfq | 95,757,482 | 419,184,844 | -0.45% |
| 2025-05-19 | 4.34 | 4.41 | 4.32 | 4.40 | 4.33 | qfq | 153,540,577 | 672,258,013 | 1.38% |
| 2025-05-16 | 4.32 | 4.35 | 4.31 | 4.34 | 4.27 | qfq | 87,327,461 | 378,041,672 | 0.23% |
| 2025-05-15 | 4.31 | 4.37 | 4.30 | 4.33 | 4.26 | qfq | 157,243,311 | 682,066,502 | 0.46% |
| 2025-05-14 | 4.30 | 4.32 | 4.28 | 4.31 | 4.24 | qfq | 98,841,757 | 425,214,047 | 0.23% |
| 2025-05-13 | 4.29 | 4.31 | 4.28 | 4.30 | 4.23 | qfq | 106,372,190 | 456,554,253 | 0.23% |
| 2025-05-12 | 4.30 | 4.30 | 4.27 | 4.29 | 4.22 | qfq | 88,474,600 | 379,017,392 | -0.23% |
| 2025-05-09 | 4.29 | 4.31 | 4.28 | 4.30 | 4.23 | qfq | 80,844,555 | 347,386,562 | 0.23% |
| 2025-05-08 | 4.30 | 4.30 | 4.28 | 4.29 | 4.22 | qfq | 71,573,452 | 307,170,727 | -0.23% |
| 2025-05-07 | 4.32 | 4.33 | 4.28 | 4.30 | 4.23 | qfq | 115,621,740 | 496,815,823 | 0.00% |
| 2025-05-06 | 4.27 | 4.30 | 4.26 | 4.30 | 4.23 | qfq | 94,747,225 | 405,925,755 | 0.94% |
| 2025-04-30 | 4.27 | 4.30 | 4.25 | 4.26 | 4.19 | qfq | 91,354,755 | 389,731,174 | -0.47% |
| 2025-04-29 | 4.33 | 4.33 | 4.27 | 4.28 | 4.21 | qfq | 116,154,585 | 498,720,915 | -1.15% |
| 2025-04-28 | 4.29 | 4.35 | 4.28 | 4.33 | 4.26 | qfq | 162,337,022 | 702,275,903 | 0.93% |
| 2025-04-25 | 4.27 | 4.29 | 4.25 | 4.29 | 4.22 | qfq | 90,278,159 | 385,782,642 | 0.70% |
| 2025-04-24 | 4.25 | 4.28 | 4.24 | 4.26 | 4.19 | qfq | 77,016,831 | 328,244,792 | 0.24% |
| 2025-04-23 | 4.27 | 4.29 | 4.24 | 4.25 | 4.18 | qfq | 101,193,138 | 430,319,008 | -0.47% |
| 2025-04-22 | 4.28 | 4.30 | 4.27 | 4.27 | 4.20 | qfq | 68,908,802 | 295,262,830 | -0.23% |
| 2025-04-21 | 4.29 | 4.30 | 4.27 | 4.28 | 4.21 | qfq | 62,166,750 | 266,351,450 | -0.23% |
| 2025-04-18 | 4.30 | 4.31 | 4.27 | 4.29 | 4.22 | qfq | 70,993,171 | 304,442,426 | -0.69% |
| 2025-04-17 | 4.31 | 4.35 | 4.28 | 4.32 | 4.25 | qfq | 100,105,395 | 431,157,856 | 0.00% |
| 2025-04-16 | 4.27 | 4.32 | 4.24 | 4.32 | 4.25 | qfq | 125,390,903 | 536,636,973 | 0.93% |
| 2025-04-15 | 4.30 | 4.31 | 4.24 | 4.28 | 4.21 | qfq | 123,565,120 | 526,547,307 | -0.47% |
| 2025-04-14 | 4.31 | 4.32 | 4.29 | 4.30 | 4.23 | qfq | 102,146,100 | 439,620,038 | 0.00% |
| 2025-04-11 | 4.32 | 4.33 | 4.28 | 4.30 | 4.23 | qfq | 105,291,884 | 452,936,279 | -0.69% |
| 2025-04-10 | 4.34 | 4.35 | 4.29 | 4.33 | 4.26 | qfq | 155,641,153 | 673,202,996 | 0.46% |
| 2025-04-09 | 4.32 | 4.32 | 4.22 | 4.31 | 4.24 | qfq | 211,462,759 | 906,436,705 | 0.00% |
| 2025-04-08 | 4.16 | 4.31 | 4.16 | 4.31 | 4.24 | qfq | 262,403,007 | 1,113,224,774 | 3.36% |
| 2025-04-07 | 4.27 | 4.28 | 4.05 | 4.17 | 4.11 | qfq | 328,814,125 | 1,377,258,612 | -3.70% |
| 2025-04-03 | 4.25 | 4.34 | 4.24 | 4.33 | 4.26 | qfq | 152,657,881 | 657,344,515 | 1.64% |
| 2025-04-02 | 4.31 | 4.32 | 4.25 | 4.26 | 4.19 | qfq | 91,912,413 | 392,553,579 | -0.93% |
| 2025-04-01 | 4.23 | 4.31 | 4.23 | 4.30 | 4.23 | qfq | 156,013,959 | 667,983,246 | 1.65% |
| 2025-03-31 | 4.23 | 4.29 | 4.22 | 4.23 | 4.16 | qfq | 122,951,073 | 522,334,206 | 0.00% |
| 2025-03-28 | 4.25 | 4.27 | 4.23 | 4.23 | 4.16 | qfq | 65,222,701 | 276,746,911 | -0.47% |
| 2025-03-27 | 4.29 | 4.30 | 4.24 | 4.25 | 4.18 | qfq | 101,927,360 | 434,094,877 | -0.93% |
| 2025-03-26 | 4.31 | 4.32 | 4.28 | 4.29 | 4.22 | qfq | 91,400,437 | 392,261,555 | -0.69% |
| 2025-03-25 | 4.28 | 4.32 | 4.25 | 4.32 | 4.25 | qfq | 126,299,975 | 542,845,380 | 1.17% |
| 2025-03-24 | 4.25 | 4.30 | 4.24 | 4.27 | 4.20 | qfq | 93,808,477 | 400,498,752 | 0.23% |
| 2025-03-21 | 4.27 | 4.30 | 4.24 | 4.26 | 4.19 | qfq | 101,547,346 | 433,678,877 | -0.47% |
| 2025-03-20 | 4.29 | 4.32 | 4.27 | 4.28 | 4.21 | qfq | 103,969,976 | 446,046,216 | 0.00% |
| 2025-03-19 | 4.24 | 4.30 | 4.23 | 4.28 | 4.21 | qfq | 140,719,649 | 601,030,869 | 0.94% |
| 2025-03-18 | 4.24 | 4.25 | 4.22 | 4.24 | 4.17 | qfq | 71,431,995 | 302,754,175 | 0.00% |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.24 | 4.17 | qfq | 84,462,422 | 359,247,751 | -0.24% |
| 2025-03-14 | 4.23 | 4.26 | 4.22 | 4.25 | 4.18 | qfq | 95,524,317 | 405,092,720 | 0.47% |
| 2025-03-13 | 4.19 | 4.25 | 4.19 | 4.23 | 4.16 | qfq | 113,721,159 | 480,480,407 | 0.95% |
| 2025-03-12 | 4.21 | 4.22 | 4.18 | 4.19 | 4.12 | qfq | 70,438,125 | 295,782,374 | -0.24% |
| 2025-03-11 | 4.17 | 4.20 | 4.15 | 4.20 | 4.13 | qfq | 70,552,307 | 294,946,375 | 0.48% |
| 2025-03-10 | 4.18 | 4.20 | 4.17 | 4.18 | 4.11 | qfq | 71,498,543 | 299,131,428 | 0.00% |
| 2025-03-07 | 4.19 | 4.21 | 4.18 | 4.18 | 4.11 | qfq | 67,815,371 | 284,405,749 | -0.48% |
| 2025-03-06 | 4.17 | 4.20 | 4.16 | 4.20 | 4.13 | qfq | 85,781,437 | 359,225,440 | 0.72% |
| 2025-03-05 | 4.18 | 4.19 | 4.15 | 4.17 | 4.11 | qfq | 68,494,464 | 285,463,886 | -0.48% |
| 2025-03-04 | 4.18 | 4.19 | 4.16 | 4.19 | 4.12 | qfq | 72,399,468 | 302,222,534 | 0.00% |
| 2025-03-03 | 4.20 | 4.23 | 4.16 | 4.19 | 4.12 | qfq | 104,194,814 | 437,245,638 | -0.24% |
| 2025-02-28 | 4.24 | 4.25 | 4.20 | 4.20 | 4.13 | qfq | 101,265,130 | 427,737,834 | -1.18% |
| 2025-02-27 | 4.25 | 4.26 | 4.22 | 4.25 | 4.18 | qfq | 86,434,931 | 366,603,960 | 0.00% |
| 2025-02-26 | 4.22 | 4.25 | 4.22 | 4.25 | 4.18 | qfq | 78,783,455 | 333,591,242 | 0.47% |
| 2025-02-25 | 4.25 | 4.26 | 4.22 | 4.23 | 4.16 | qfq | 86,358,556 | 365,586,567 | -0.70% |
| 2025-02-24 | 4.25 | 4.30 | 4.24 | 4.26 | 4.19 | qfq | 96,413,627 | 411,082,955 | -0.23% |
| 2025-02-21 | 4.24 | 4.27 | 4.21 | 4.27 | 4.20 | qfq | 94,952,732 | 402,479,602 | 0.95% |
| 2025-02-20 | 4.25 | 4.26 | 4.21 | 4.23 | 4.16 | qfq | 86,136,033 | 364,287,047 | -0.47% |
| 2025-02-19 | 4.26 | 4.27 | 4.24 | 4.25 | 4.18 | qfq | 84,287,168 | 358,496,395 | -0.23% |
| 2025-02-18 | 4.31 | 4.32 | 4.26 | 4.26 | 4.19 | qfq | 101,725,788 | 437,015,550 | -1.16% |
| 2025-02-17 | 4.26 | 4.32 | 4.24 | 4.31 | 4.24 | qfq | 134,596,015 | 576,400,357 | 1.17% |
| 2025-02-14 | 4.26 | 4.27 | 4.24 | 4.26 | 4.19 | qfq | 65,906,822 | 280,508,719 | 0.24% |
| 2025-02-13 | 4.27 | 4.29 | 4.25 | 4.25 | 4.18 | qfq | 80,064,000 | 341,699,623 | -0.23% |
| 2025-02-12 | 4.24 | 4.27 | 4.23 | 4.26 | 4.19 | qfq | 72,699,178 | 308,714,281 | 0.24% |
| 2025-02-11 | 4.27 | 4.27 | 4.23 | 4.25 | 4.18 | qfq | 73,308,459 | 311,198,389 | -0.47% |
| 2025-02-10 | 4.29 | 4.31 | 4.27 | 4.27 | 4.20 | qfq | 115,555,706 | 494,862,358 | 0.00% |
| 2025-02-07 | 4.24 | 4.29 | 4.23 | 4.27 | 4.20 | qfq | 112,163,397 | 477,950,640 | 0.71% |
| 2025-02-06 | 4.18 | 4.24 | 4.18 | 4.24 | 4.17 | qfq | 90,354,599 | 380,999,903 | 0.95% |
| 2025-02-05 | 4.20 | 4.21 | 4.16 | 4.20 | 4.13 | qfq | 92,158,948 | 385,284,807 | 0.00% |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.20 | 4.13 | qfq | 89,859,800 | 377,514,336 | 0.48% |
| 2025-01-24 | 4.17 | 4.19 | 4.15 | 4.18 | 4.11 | qfq | 62,872,996 | 262,550,621 | 0.24% |
| 2025-01-23 | 4.17 | 4.22 | 4.16 | 4.17 | 4.11 | qfq | 73,664,841 | 308,556,777 | 0.48% |
| 2025-01-22 | 4.18 | 4.18 | 4.14 | 4.15 | 4.09 | qfq | 76,249,970 | 316,728,065 | -0.95% |
| 2025-01-21 | 4.22 | 4.23 | 4.17 | 4.19 | 4.12 | qfq | 68,972,414 | 288,958,358 | -0.48% |
| 2025-01-20 | 4.22 | 4.25 | 4.21 | 4.21 | 4.14 | qfq | 69,913,814 | 295,642,372 | -0.24% |
| 2025-01-17 | 4.19 | 4.24 | 4.18 | 4.22 | 4.15 | qfq | 78,870,044 | 332,281,645 | 0.48% |
| 2025-01-16 | 4.18 | 4.22 | 4.17 | 4.20 | 4.13 | qfq | 93,612,325 | 392,875,478 | 0.72% |
| 2025-01-15 | 4.21 | 4.21 | 4.16 | 4.17 | 4.11 | qfq | 81,793,099 | 341,714,955 | -0.95% |
| 2025-01-14 | 4.15 | 4.22 | 4.14 | 4.21 | 4.14 | qfq | 115,654,288 | 484,189,861 | 1.69% |
| 2025-01-13 | 4.15 | 4.19 | 4.11 | 4.14 | 4.08 | qfq | 104,957,605 | 435,253,380 | -0.48% |
| 2025-01-10 | 4.23 | 4.24 | 4.16 | 4.16 | 4.10 | qfq | 94,736,320 | 397,082,455 | -1.65% |
| 2025-01-09 | 4.26 | 4.27 | 4.22 | 4.23 | 4.16 | qfq | 60,085,498 | 254,632,291 | -0.94% |
| 2025-01-08 | 4.27 | 4.30 | 4.23 | 4.27 | 4.20 | qfq | 94,514,211 | 403,503,544 | 0.23% |
| 2025-01-07 | 4.24 | 4.27 | 4.22 | 4.26 | 4.19 | qfq | 62,762,656 | 266,295,853 | 0.47% |
| 2025-01-06 | 4.26 | 4.28 | 4.20 | 4.24 | 4.17 | qfq | 101,733,644 | 431,329,863 | -0.24% |
| 2025-01-03 | 4.25 | 4.30 | 4.24 | 4.25 | 4.18 | qfq | 93,761,279 | 400,445,113 | 0.00% |
| 2025-01-02 | 4.37 | 4.38 | 4.23 | 4.25 | 4.18 | qfq | 157,223,360 | 675,345,097 | -2.75% |
| 2024-12-31 | 4.42 | 4.44 | 4.37 | 4.37 | 4.30 | qfq | 108,057,676 | 475,883,097 | -1.13% |
| 2024-12-30 | 4.45 | 4.46 | 4.40 | 4.42 | 4.35 | qfq | 92,380,408 | 408,917,146 | -0.67% |
| 2024-12-27 | 4.45 | 4.47 | 4.43 | 4.45 | 4.38 | qfq | 104,498,438 | 464,888,438 | 0.00% |
| 2024-12-26 | 4.51 | 4.52 | 4.44 | 4.45 | 4.38 | qfq | 99,019,063 | 442,781,629 | -1.33% |
| 2024-12-25 | 4.48 | 4.53 | 4.47 | 4.51 | 4.44 | qfq | 84,255,534 | 379,624,320 | 0.67% |
| 2024-12-24 | 4.44 | 4.49 | 4.44 | 4.48 | 4.41 | qfq | 78,605,100 | 351,098,772 | 0.67% |
| 2024-12-23 | 4.47 | 4.50 | 4.45 | 4.45 | 4.38 | qfq | 82,792,605 | 370,629,889 | -0.45% |
| 2024-12-20 | 4.48 | 4.50 | 4.46 | 4.47 | 4.40 | qfq | 95,921,866 | 429,490,542 | -0.45% |
| 2024-12-19 | 4.52 | 4.52 | 4.46 | 4.49 | 4.42 | qfq | 103,841,095 | 465,504,430 | -1.10% |
| 2024-12-18 | 4.53 | 4.59 | 4.52 | 4.54 | 4.47 | qfq | 93,986,048 | 428,537,972 | 0.67% |
| 2024-12-17 | 4.55 | 4.57 | 4.51 | 4.51 | 4.44 | qfq | 85,937,422 | 389,676,077 | -0.88% |
| 2024-12-16 | 4.53 | 4.57 | 4.53 | 4.55 | 4.48 | qfq | 96,120,078 | 437,510,413 | 0.22% |
| 2024-12-13 | 4.61 | 4.62 | 4.54 | 4.54 | 4.47 | qfq | 144,220,804 | 658,190,322 | -1.94% |
| 2024-12-12 | 4.61 | 4.63 | 4.58 | 4.63 | 4.56 | qfq | 91,716,696 | 422,653,803 | 0.43% |
| 2024-12-11 | 4.60 | 4.62 | 4.59 | 4.61 | 4.54 | qfq | 83,901,874 | 386,494,006 | 0.22% |
| 2024-12-10 | 4.68 | 4.72 | 4.60 | 4.60 | 4.53 | qfq | 152,142,518 | 706,532,439 | -0.43% |
| 2024-12-09 | 4.62 | 4.66 | 4.61 | 4.62 | 4.55 | qfq | 96,377,907 | 446,316,498 | 0.22% |
| 2024-12-06 | 4.56 | 4.62 | 4.55 | 4.61 | 4.54 | qfq | 96,167,016 | 441,965,006 | 1.10% |
| 2024-12-05 | 4.58 | 4.60 | 4.55 | 4.56 | 4.49 | qfq | 75,742,544 | 346,074,965 | -0.44% |
| 2024-12-04 | 4.61 | 4.62 | 4.57 | 4.58 | 4.51 | qfq | 83,448,311 | 383,891,482 | -0.87% |
| 2024-12-03 | 4.60 | 4.63 | 4.58 | 4.62 | 4.55 | qfq | 83,778,784 | 385,907,779 | 0.22% |
| 2024-12-02 | 4.56 | 4.62 | 4.55 | 4.61 | 4.54 | qfq | 98,256,808 | 450,925,092 | 1.10% |
| 2024-11-29 | 4.55 | 4.59 | 4.53 | 4.56 | 4.49 | qfq | 81,911,301 | 373,912,746 | 0.22% |
| 2024-11-28 | 4.56 | 4.58 | 4.54 | 4.55 | 4.48 | qfq | 80,958,478 | 368,951,478 | -0.44% |
| 2024-11-27 | 4.54 | 4.57 | 4.48 | 4.57 | 4.50 | qfq | 93,309,293 | 423,128,846 | 0.66% |
| 2024-11-26 | 4.52 | 4.56 | 4.51 | 4.54 | 4.47 | qfq | 65,650,573 | 298,078,169 | 0.22% |
| 2024-11-25 | 4.58 | 4.62 | 4.50 | 4.53 | 4.46 | qfq | 126,715,578 | 577,534,116 | -1.31% |
| 2024-11-22 | 4.68 | 4.70 | 4.58 | 4.59 | 4.52 | qfq | 121,727,395 | 565,152,987 | -1.92% |
| 2024-11-21 | 4.70 | 4.71 | 4.66 | 4.68 | 4.61 | qfq | 74,355,800 | 347,947,778 | -0.43% |
| 2024-11-20 | 4.72 | 4.72 | 4.69 | 4.70 | 4.63 | qfq | 80,434,270 | 378,248,917 | -0.63% |
| 2024-11-19 | 4.72 | 4.74 | 4.66 | 4.73 | 4.66 | qfq | 101,388,838 | 476,759,637 | 0.21% |
| 2024-11-18 | 4.69 | 4.80 | 4.67 | 4.72 | 4.65 | qfq | 157,949,897 | 750,373,743 | 1.07% |
| 2024-11-15 | 4.68 | 4.74 | 4.66 | 4.67 | 4.60 | qfq | 123,661,838 | 581,066,817 | -0.43% |
| 2024-11-14 | 4.76 | 4.78 | 4.69 | 4.69 | 4.62 | qfq | 112,196,481 | 531,089,356 | -1.68% |
| 2024-11-13 | 4.74 | 4.78 | 4.73 | 4.77 | 4.70 | qfq | 106,789,297 | 508,276,641 | 0.21% |
| 2024-11-12 | 4.81 | 4.83 | 4.74 | 4.76 | 4.69 | qfq | 160,687,288 | 769,237,122 | -1.04% |
| 2024-11-11 | 4.83 | 4.86 | 4.77 | 4.81 | 4.74 | qfq | 146,598,965 | 704,109,444 | -0.62% |
| 2024-11-08 | 4.87 | 4.91 | 4.80 | 4.84 | 4.76 | qfq | 189,842,039 | 921,167,905 | -0.21% |
| 2024-11-07 | 4.75 | 4.85 | 4.74 | 4.85 | 4.77 | qfq | 202,064,717 | 971,554,554 | 1.46% |
| 2024-11-06 | 4.79 | 4.82 | 4.76 | 4.78 | 4.71 | qfq | 166,517,818 | 796,542,821 | -0.42% |
| 2024-11-05 | 4.74 | 4.80 | 4.72 | 4.80 | 4.73 | qfq | 199,913,846 | 953,463,632 | 1.05% |
| 2024-11-04 | 4.76 | 4.77 | 4.71 | 4.75 | 4.68 | qfq | 118,419,484 | 560,391,428 | -0.21% |
| 2024-11-01 | 4.72 | 4.79 | 4.65 | 4.76 | 4.69 | qfq | 227,993,994 | 1,075,940,297 | 0.21% |
| 2024-10-31 | 4.90 | 4.90 | 4.70 | 4.75 | 4.68 | qfq | 352,589,522 | 1,680,368,984 | 3.26% |
| 2024-10-30 | 4.65 | 4.68 | 4.56 | 4.60 | 4.53 | qfq | 154,843,355 | 713,689,385 | -1.50% |
| 2024-10-29 | 4.74 | 4.76 | 4.65 | 4.67 | 4.60 | qfq | 113,190,546 | 531,239,944 | -1.27% |
| 2024-10-28 | 4.70 | 4.73 | 4.65 | 4.73 | 4.66 | qfq | 112,158,599 | 527,292,546 | 0.42% |
| 2024-10-25 | 4.69 | 4.74 | 4.68 | 4.71 | 4.64 | qfq | 113,152,950 | 532,911,732 | 0.21% |
| 2024-10-24 | 4.75 | 4.76 | 4.66 | 4.70 | 4.63 | qfq | 139,077,151 | 652,599,229 | -1.47% |
| 2024-10-23 | 4.56 | 4.78 | 4.56 | 4.77 | 4.70 | qfq | 325,984,734 | 1,532,649,836 | 4.61% |
| 2024-10-22 | 4.48 | 4.56 | 4.47 | 4.56 | 4.49 | qfq | 126,115,881 | 570,730,032 | 1.56% |
| 2024-10-21 | 4.51 | 4.53 | 4.47 | 4.49 | 4.42 | qfq | 132,042,479 | 593,100,101 | -0.44% |
| 2024-10-18 | 4.41 | 4.58 | 4.39 | 4.51 | 4.44 | qfq | 166,724,318 | 746,300,874 | 2.27% |
| 2024-10-17 | 4.52 | 4.53 | 4.41 | 4.41 | 4.34 | qfq | 123,938,918 | 553,091,662 | -2.22% |
| 2024-10-16 | 4.49 | 4.54 | 4.47 | 4.51 | 4.44 | qfq | 107,452,202 | 483,391,340 | -0.22% |
| 2024-10-15 | 4.62 | 4.63 | 4.52 | 4.52 | 4.45 | qfq | 145,795,073 | 665,947,876 | -2.38% |
| 2024-10-14 | 4.62 | 4.67 | 4.59 | 4.63 | 4.56 | qfq | 142,761,575 | 659,592,994 | 0.43% |
| 2024-10-11 | 4.68 | 4.72 | 4.57 | 4.61 | 4.54 | qfq | 140,463,971 | 652,613,084 | -1.50% |
| 2024-10-10 | 4.55 | 4.76 | 4.55 | 4.68 | 4.61 | qfq | 225,525,959 | 1,053,948,065 | 2.41% |
| 2024-10-09 | 4.84 | 4.84 | 4.56 | 4.57 | 4.50 | qfq | 329,359,267 | 1,543,955,636 | -6.92% |
| 2024-10-08 | 5.31 | 5.33 | 4.76 | 4.91 | 4.83 | qfq | 665,275,017 | 3,337,669,330 | 1.24% |
| 2024-09-30 | 4.60 | 4.87 | 4.59 | 4.85 | 4.77 | qfq | 433,271,515 | 2,057,112,037 | 8.02% |
| 2024-09-27 | 4.41 | 4.50 | 4.41 | 4.49 | 4.42 | qfq | 122,554,833 | 545,977,914 | 2.75% |
| 2024-09-26 | 4.28 | 4.37 | 4.25 | 4.37 | 4.30 | qfq | 153,363,319 | 662,571,762 | 1.86% |
| 2024-09-25 | 4.24 | 4.37 | 4.24 | 4.29 | 4.22 | qfq | 206,281,253 | 890,150,261 | 1.90% |
| 2024-09-24 | 4.11 | 4.22 | 4.10 | 4.21 | 4.14 | qfq | 141,143,030 | 588,135,807 | 2.93% |
| 2024-09-23 | 4.10 | 4.10 | 4.07 | 4.09 | 4.03 | qfq | 54,508,772 | 222,823,150 | 0.00% |
| 2024-09-20 | 4.07 | 4.11 | 4.04 | 4.09 | 4.03 | qfq | 84,516,840 | 344,249,550 | 0.49% |
| 2024-09-19 | 4.06 | 4.10 | 4.02 | 4.07 | 4.01 | qfq | 85,463,220 | 347,021,630 | 0.49% |
| 2024-09-18 | 4.08 | 4.09 | 4.01 | 4.05 | 3.99 | qfq | 52,448,240 | 211,966,835 | -0.49% |
| 2024-09-13 | 4.08 | 4.10 | 4.07 | 4.07 | 4.01 | qfq | 46,549,254 | 190,181,451 | -0.25% |
| 2024-09-12 | 4.06 | 4.11 | 4.05 | 4.08 | 4.02 | qfq | 70,844,699 | 289,303,124 | 0.49% |
| 2024-09-11 | 4.08 | 4.09 | 4.04 | 4.06 | 4.00 | qfq | 66,297,307 | 268,997,412 | -0.98% |
| 2024-09-10 | 4.10 | 4.11 | 4.04 | 4.10 | 4.04 | qfq | 91,952,800 | 374,401,379 | 0.24% |
| 2024-09-09 | 4.16 | 4.17 | 4.06 | 4.09 | 4.03 | qfq | 132,674,200 | 543,783,881 | -1.92% |
| 2024-09-06 | 4.20 | 4.23 | 4.17 | 4.17 | 4.11 | qfq | 67,309,000 | 282,314,078 | -0.48% |
| 2024-09-05 | 4.20 | 4.22 | 4.17 | 4.19 | 4.12 | qfq | 96,966,010 | 406,606,464 | -0.24% |
| 2024-09-04 | 4.23 | 4.24 | 4.19 | 4.20 | 4.13 | qfq | 115,683,043 | 486,894,813 | -0.94% |
| 2024-09-03 | 4.28 | 4.30 | 4.24 | 4.24 | 4.17 | qfq | 127,002,204 | 541,368,802 | -0.93% |
| 2024-09-02 | 4.50 | 4.51 | 4.26 | 4.28 | 4.21 | qfq | 292,147,437 | 1,266,762,102 | -6.35% |
| 2024-08-30 | 4.61 | 4.64 | 4.55 | 4.57 | 4.50 | qfq | 129,557,784 | 594,422,523 | -1.08% |
| 2024-08-29 | 4.63 | 4.67 | 4.60 | 4.62 | 4.55 | qfq | 67,927,109 | 314,568,772 | -0.43% |
| 2024-08-28 | 4.70 | 4.70 | 4.62 | 4.64 | 4.57 | qfq | 59,119,509 | 274,905,582 | -1.28% |
| 2024-08-27 | 4.70 | 4.72 | 4.66 | 4.70 | 4.63 | qfq | 43,124,367 | 202,061,368 | -0.21% |
| 2024-08-26 | 4.65 | 4.72 | 4.63 | 4.71 | 4.64 | qfq | 71,704,400 | 335,484,901 | 1.07% |
| 2024-08-23 | 4.68 | 4.69 | 4.60 | 4.66 | 4.59 | qfq | 76,824,300 | 356,259,481 | -0.43% |
| 2024-08-22 | 4.66 | 4.70 | 4.66 | 4.68 | 4.61 | qfq | 49,247,160 | 230,364,774 | 0.43% |
| 2024-08-21 | 4.69 | 4.70 | 4.66 | 4.66 | 4.59 | qfq | 43,102,017 | 201,510,841 | -0.64% |
| 2024-08-20 | 4.74 | 4.75 | 4.66 | 4.69 | 4.62 | qfq | 65,630,555 | 307,843,403 | -0.85% |
| 2024-08-19 | 4.72 | 4.76 | 4.71 | 4.73 | 4.66 | qfq | 55,331,000 | 261,935,453 | 0.00% |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | 4.66 | qfq | 77,441,265 | 366,698,966 | -0.42% |
| 2024-08-15 | 4.66 | 4.76 | 4.65 | 4.75 | 4.68 | qfq | 91,533,827 | 432,968,217 | 1.71% |
| 2024-08-14 | 4.67 | 4.71 | 4.65 | 4.67 | 4.60 | qfq | 70,210,922 | 328,564,421 | -1.06% |
| 2024-08-13 | 4.75 | 4.76 | 4.70 | 4.72 | 4.57 | qfq | 78,132,200 | 369,293,995 | -0.63% |
| 2024-08-12 | 4.80 | 4.83 | 4.73 | 4.75 | 4.60 | qfq | 104,533,300 | 498,157,541 | -0.21% |
| 2024-08-09 | 4.76 | 4.81 | 4.75 | 4.76 | 4.61 | qfq | 84,644,524 | 404,164,772 | -0.21% |
| 2024-08-08 | 4.75 | 4.77 | 4.73 | 4.77 | 4.62 | qfq | 72,548,600 | 344,474,632 | 0.42% |
| 2024-08-07 | 4.77 | 4.78 | 4.74 | 4.75 | 4.60 | qfq | 70,347,455 | 334,905,138 | -0.21% |
| 2024-08-06 | 4.77 | 4.80 | 4.72 | 4.76 | 4.61 | qfq | 77,636,857 | 369,124,919 | 0.00% |
| 2024-08-05 | 4.81 | 4.85 | 4.76 | 4.76 | 4.61 | qfq | 105,135,001 | 504,191,531 | -1.24% |
| 2024-08-02 | 4.83 | 4.86 | 4.80 | 4.82 | 4.67 | qfq | 84,865,295 | 409,403,826 | -0.21% |
| 2024-08-01 | 4.84 | 4.92 | 4.82 | 4.83 | 4.68 | qfq | 114,415,139 | 557,041,848 | -0.62% |
| 2024-07-31 | 4.87 | 4.88 | 4.79 | 4.86 | 4.71 | qfq | 189,253,101 | 913,191,006 | -0.61% |
| 2024-07-30 | 4.92 | 4.95 | 4.87 | 4.89 | 4.73 | qfq | 130,035,955 | 636,413,339 | -0.81% |
| 2024-07-29 | 4.87 | 4.95 | 4.86 | 4.93 | 4.77 | qfq | 167,029,439 | 821,921,047 | 0.82% |
| 2024-07-26 | 4.93 | 4.93 | 4.82 | 4.89 | 4.73 | qfq | 186,816,406 | 908,044,230 | -0.20% |
| 2024-07-25 | 4.71 | 4.93 | 4.71 | 4.90 | 4.74 | qfq | 334,648,222 | 1,621,875,607 | 3.59% |
| 2024-07-24 | 4.66 | 4.74 | 4.65 | 4.73 | 4.58 | qfq | 135,352,560 | 637,848,617 | 1.72% |
| 2024-07-23 | 4.71 | 4.75 | 4.65 | 4.65 | 4.50 | qfq | 120,801,104 | 567,780,002 | -1.27% |
| 2024-07-22 | 4.68 | 4.74 | 4.67 | 4.71 | 4.56 | qfq | 137,912,059 | 648,980,588 | 0.64% |
| 2024-07-19 | 4.59 | 4.69 | 4.58 | 4.68 | 4.53 | qfq | 169,000,122 | 788,062,886 | 1.96% |
| 2024-07-18 | 4.53 | 4.59 | 4.49 | 4.59 | 4.44 | qfq | 109,972,556 | 500,412,876 | 1.32% |
| 2024-07-17 | 4.49 | 4.54 | 4.48 | 4.53 | 4.39 | qfq | 83,832,638 | 379,175,263 | 0.67% |
| 2024-07-16 | 4.43 | 4.50 | 4.42 | 4.50 | 4.36 | qfq | 85,413,554 | 382,017,105 | 1.35% |
| 2024-07-15 | 4.44 | 4.45 | 4.38 | 4.44 | 4.30 | qfq | 71,779,758 | 317,144,770 | -0.22% |
| 2024-07-12 | 4.45 | 4.48 | 4.44 | 4.45 | 4.31 | qfq | 59,244,974 | 264,245,893 | -0.22% |
| 2024-07-11 | 4.47 | 4.48 | 4.44 | 4.46 | 4.32 | qfq | 75,394,674 | 336,382,442 | 0.22% |
| 2024-07-10 | 4.51 | 4.51 | 4.42 | 4.45 | 4.31 | qfq | 88,119,192 | 393,112,359 | -1.33% |
| 2024-07-09 | 4.52 | 4.54 | 4.47 | 4.51 | 4.37 | qfq | 98,607,454 | 444,394,462 | 0.00% |
| 2024-07-08 | 4.49 | 4.55 | 4.48 | 4.51 | 4.37 | qfq | 90,289,062 | 408,636,818 | 0.45% |
| 2024-07-05 | 4.50 | 4.51 | 4.45 | 4.49 | 4.35 | qfq | 71,520,320 | 320,559,381 | 0.00% |
| 2024-07-04 | 4.50 | 4.52 | 4.47 | 4.49 | 4.35 | qfq | 82,122,299 | 368,983,252 | 0.00% |
| 2024-07-03 | 4.50 | 4.52 | 4.47 | 4.49 | 4.35 | qfq | 76,101,635 | 342,207,575 | 0.00% |
| 2024-07-02 | 4.48 | 4.50 | 4.45 | 4.49 | 4.35 | qfq | 97,135,243 | 435,431,091 | 0.22% |
| 2024-07-01 | 4.36 | 4.49 | 4.35 | 4.48 | 4.34 | qfq | 151,422,269 | 672,612,311 | 2.75% |
| 2024-06-28 | 4.30 | 4.38 | 4.29 | 4.36 | 4.22 | qfq | 130,564,898 | 566,770,575 | 1.87% |
| 2024-06-27 | 4.30 | 4.32 | 4.27 | 4.28 | 4.14 | qfq | 76,070,127 | 326,277,188 | -0.93% |
| 2024-06-26 | 4.28 | 4.33 | 4.23 | 4.32 | 4.18 | qfq | 82,465,728 | 352,846,952 | 0.70% |
| 2024-06-25 | 4.33 | 4.34 | 4.27 | 4.29 | 4.15 | qfq | 93,005,356 | 400,046,185 | -0.92% |
| 2024-06-24 | 4.30 | 4.37 | 4.28 | 4.33 | 4.19 | qfq | 125,396,140 | 542,918,364 | 0.46% |
| 2024-06-21 | 4.30 | 4.35 | 4.28 | 4.31 | 4.17 | qfq | 120,295,641 | 518,321,954 | 0.00% |
| 2024-06-20 | 4.42 | 4.43 | 4.30 | 4.31 | 4.17 | qfq | 183,335,808 | 797,497,386 | -2.71% |
| 2024-06-19 | 4.52 | 4.53 | 4.41 | 4.43 | 4.29 | qfq | 162,203,974 | 722,367,288 | -2.21% |
| 2024-06-18 | 4.62 | 4.63 | 4.51 | 4.53 | 4.39 | qfq | 204,058,364 | 927,396,662 | -1.95% |
| 2024-06-17 | 4.64 | 4.71 | 4.58 | 4.62 | 4.47 | qfq | 185,474,547 | 861,228,610 | -1.70% |
| 2024-06-14 | 4.66 | 4.70 | 4.61 | 4.70 | 4.55 | qfq | 253,699,865 | 1,179,711,172 | 0.43% |
| 2024-06-13 | 4.61 | 4.68 | 4.59 | 4.68 | 4.53 | qfq | 126,152,933 | 585,900,653 | 1.30% |
| 2024-06-12 | 4.70 | 4.70 | 4.62 | 4.62 | 4.47 | qfq | 128,308,056 | 596,583,711 | -1.91% |
| 2024-06-11 | 4.69 | 4.76 | 4.68 | 4.71 | 4.56 | qfq | 195,073,010 | 920,267,725 | 0.64% |
| 2024-06-07 | 4.58 | 4.70 | 4.55 | 4.68 | 4.53 | qfq | 171,072,442 | 789,148,893 | 2.18% |
| 2024-06-06 | 4.63 | 4.63 | 4.56 | 4.58 | 4.43 | qfq | 115,997,203 | 532,459,395 | -1.08% |
| 2024-06-05 | 4.63 | 4.65 | 4.61 | 4.63 | 4.48 | qfq | 77,529,847 | 358,862,713 | -0.43% |
| 2024-06-04 | 4.63 | 4.67 | 4.61 | 4.65 | 4.50 | qfq | 100,642,012 | 467,059,836 | 0.43% |
| 2024-06-03 | 4.65 | 4.71 | 4.61 | 4.63 | 4.48 | qfq | 122,298,136 | 566,386,652 | -0.86% |
| 2024-05-31 | 4.76 | 4.77 | 4.66 | 4.67 | 4.52 | qfq | 135,415,289 | 636,752,278 | -1.89% |
| 2024-05-30 | 4.75 | 4.83 | 4.75 | 4.76 | 4.61 | qfq | 165,586,413 | 792,619,426 | 0.42% |
| 2024-05-29 | 4.75 | 4.79 | 4.67 | 4.74 | 4.59 | qfq | 124,994,646 | 592,528,386 | -0.21% |
| 2024-05-28 | 4.65 | 4.80 | 4.64 | 4.75 | 4.60 | qfq | 204,602,367 | 969,814,271 | 1.93% |
| 2024-05-27 | 4.65 | 4.68 | 4.62 | 4.66 | 4.51 | qfq | 104,118,126 | 485,518,419 | 0.43% |
| 2024-05-24 | 4.59 | 4.68 | 4.58 | 4.64 | 4.49 | qfq | 123,506,234 | 574,494,176 | 0.87% |
| 2024-05-23 | 4.66 | 4.66 | 4.58 | 4.60 | 4.45 | qfq | 101,901,592 | 469,522,155 | -1.08% |
| 2024-05-22 | 4.64 | 4.68 | 4.63 | 4.65 | 4.50 | qfq | 61,036,959 | 284,233,447 | 0.22% |
| 2024-05-21 | 4.67 | 4.67 | 4.63 | 4.64 | 4.49 | qfq | 72,992,792 | 338,820,467 | -0.64% |
| 2024-05-20 | 4.66 | 4.69 | 4.64 | 4.67 | 4.52 | qfq | 87,448,163 | 408,373,350 | 0.21% |
| 2024-05-17 | 4.64 | 4.68 | 4.63 | 4.66 | 4.51 | qfq | 92,867,392 | 431,926,754 | 0.65% |
| 2024-05-16 | 4.67 | 4.69 | 4.62 | 4.63 | 4.48 | qfq | 103,521,666 | 482,051,416 | -0.86% |
| 2024-05-15 | 4.73 | 4.76 | 4.67 | 4.67 | 4.52 | qfq | 108,945,572 | 511,854,713 | -1.48% |
| 2024-05-14 | 4.75 | 4.79 | 4.73 | 4.74 | 4.59 | qfq | 109,652,166 | 521,271,379 | -0.42% |
| 2024-05-13 | 4.74 | 4.78 | 4.70 | 4.76 | 4.61 | qfq | 139,610,513 | 662,814,595 | 0.42% |
| 2024-05-10 | 4.69 | 4.75 | 4.67 | 4.74 | 4.59 | qfq | 115,920,191 | 546,476,542 | 1.07% |
| 2024-05-09 | 4.67 | 4.71 | 4.67 | 4.69 | 4.54 | qfq | 77,010,956 | 361,585,681 | 0.00% |
| 2024-05-08 | 4.70 | 4.72 | 4.66 | 4.69 | 4.54 | qfq | 83,433,700 | 390,546,964 | -0.21% |
| 2024-05-07 | 4.76 | 4.76 | 4.67 | 4.70 | 4.55 | qfq | 120,735,093 | 566,942,382 | -0.84% |
| 2024-05-06 | 4.71 | 4.82 | 4.71 | 4.74 | 4.59 | qfq | 177,450,418 | 845,619,216 | 1.07% |
| 2024-04-30 | 4.81 | 4.83 | 4.66 | 4.69 | 4.54 | qfq | 195,951,874 | 924,377,092 | -3.10% |
| 2024-04-29 | 4.75 | 4.85 | 4.75 | 4.84 | 4.69 | qfq | 105,313,900 | 508,218,794 | 1.68% |
| 2024-04-26 | 4.71 | 4.77 | 4.71 | 4.76 | 4.61 | qfq | 87,110,728 | 413,188,515 | 0.85% |
| 2024-04-25 | 4.72 | 4.75 | 4.68 | 4.72 | 4.57 | qfq | 55,411,918 | 261,208,575 | 0.00% |
| 2024-04-24 | 4.71 | 4.74 | 4.68 | 4.72 | 4.57 | qfq | 74,777,262 | 351,945,667 | 0.21% |
| 2024-04-23 | 4.75 | 4.78 | 4.71 | 4.71 | 4.56 | qfq | 77,315,064 | 366,372,378 | -0.84% |
| 2024-04-22 | 4.77 | 4.82 | 4.74 | 4.75 | 4.60 | qfq | 88,341,625 | 422,518,102 | -0.42% |
| 2024-04-19 | 4.82 | 4.84 | 4.76 | 4.77 | 4.62 | qfq | 98,852,895 | 473,543,675 | -1.45% |
| 2024-04-18 | 4.85 | 4.90 | 4.83 | 4.84 | 4.69 | qfq | 98,675,343 | 479,712,556 | -0.41% |
| 2024-04-17 | 4.81 | 4.87 | 4.79 | 4.86 | 4.71 | qfq | 103,573,549 | 500,367,106 | 0.62% |
| 2024-04-16 | 4.86 | 4.90 | 4.81 | 4.83 | 4.68 | qfq | 111,707,639 | 542,737,038 | -0.62% |
| 2024-04-15 | 4.80 | 4.87 | 4.78 | 4.86 | 4.71 | qfq | 108,687,781 | 526,671,812 | 1.67% |
| 2024-04-12 | 4.82 | 4.83 | 4.77 | 4.78 | 4.63 | qfq | 76,508,662 | 367,078,497 | -0.83% |
| 2024-04-11 | 4.83 | 4.86 | 4.79 | 4.82 | 4.67 | qfq | 87,703,107 | 423,135,788 | -0.41% |
| 2024-04-10 | 4.85 | 4.89 | 4.82 | 4.84 | 4.69 | qfq | 107,283,907 | 520,947,757 | 0.00% |
| 2024-04-09 | 4.82 | 4.87 | 4.80 | 4.84 | 4.69 | qfq | 119,411,944 | 577,919,177 | 0.21% |
| 2024-04-08 | 4.74 | 4.84 | 4.72 | 4.83 | 4.68 | qfq | 160,715,865 | 772,576,091 | 2.33% |
| 2024-04-03 | 4.77 | 4.78 | 4.71 | 4.72 | 4.57 | qfq | 70,850,016 | 335,676,796 | -1.05% |
| 2024-04-02 | 4.70 | 4.78 | 4.69 | 4.77 | 4.62 | qfq | 91,902,263 | 436,811,969 | 1.49% |
| 2024-04-01 | 4.71 | 4.72 | 4.68 | 4.70 | 4.55 | qfq | 73,676,466 | 346,326,518 | 0.21% |
| 2024-03-29 | 4.68 | 4.71 | 4.67 | 4.69 | 4.54 | qfq | 59,454,174 | 278,985,147 | 0.21% |
| 2024-03-28 | 4.64 | 4.72 | 4.62 | 4.68 | 4.53 | qfq | 76,183,393 | 356,659,119 | 0.65% |
| 2024-03-27 | 4.70 | 4.72 | 4.65 | 4.65 | 4.50 | qfq | 68,540,586 | 321,458,432 | -1.06% |
| 2024-03-26 | 4.64 | 4.71 | 4.63 | 4.70 | 4.55 | qfq | 66,996,824 | 313,165,060 | 1.08% |
| 2024-03-25 | 4.60 | 4.68 | 4.59 | 4.65 | 4.50 | qfq | 62,349,876 | 290,036,075 | 0.43% |
| 2024-03-22 | 4.66 | 4.69 | 4.60 | 4.63 | 4.48 | qfq | 81,859,680 | 379,324,578 | -0.64% |
| 2024-03-21 | 4.69 | 4.69 | 4.64 | 4.66 | 4.51 | qfq | 75,438,500 | 351,662,273 | -0.64% |
| 2024-03-20 | 4.72 | 4.73 | 4.67 | 4.69 | 4.54 | qfq | 95,533,601 | 448,384,029 | -0.64% |
| 2024-03-19 | 4.77 | 4.79 | 4.72 | 4.72 | 4.57 | qfq | 79,206,666 | 376,354,307 | -1.05% |
| 2024-03-18 | 4.73 | 4.83 | 4.73 | 4.77 | 4.62 | qfq | 104,900,180 | 501,390,696 | 0.85% |
| 2024-03-15 | 4.72 | 4.75 | 4.70 | 4.73 | 4.58 | qfq | 66,925,349 | 316,259,296 | 0.00% |
| 2024-03-14 | 4.75 | 4.77 | 4.71 | 4.73 | 4.58 | qfq | 71,940,540 | 341,043,168 | -0.42% |
| 2024-03-13 | 4.77 | 4.80 | 4.73 | 4.75 | 4.60 | qfq | 107,719,832 | 512,578,231 | -0.63% |
| 2024-03-12 | 4.85 | 4.88 | 4.78 | 4.78 | 4.63 | qfq | 131,249,053 | 632,588,193 | -1.65% |
| 2024-03-11 | 4.88 | 4.97 | 4.84 | 4.86 | 4.71 | qfq | 158,510,589 | 775,457,259 | -0.41% |
| 2024-03-08 | 4.78 | 4.88 | 4.77 | 4.88 | 4.72 | qfq | 156,432,040 | 757,742,361 | 2.09% |
| 2024-03-07 | 4.81 | 4.83 | 4.75 | 4.78 | 4.63 | qfq | 101,523,520 | 485,778,172 | -0.42% |
| 2024-03-06 | 4.70 | 4.83 | 4.68 | 4.80 | 4.65 | qfq | 183,801,121 | 876,629,602 | 2.35% |
| 2024-03-05 | 4.68 | 4.74 | 4.67 | 4.69 | 4.54 | qfq | 111,906,345 | 526,282,526 | 0.21% |
| 2024-03-04 | 4.68 | 4.70 | 4.64 | 4.68 | 4.53 | qfq | 81,999,005 | 383,243,407 | 0.21% |
| 2024-03-01 | 4.61 | 4.73 | 4.60 | 4.67 | 4.52 | qfq | 117,979,378 | 552,147,825 | 1.08% |
| 2024-02-29 | 4.56 | 4.62 | 4.56 | 4.62 | 4.47 | qfq | 89,314,722 | 410,504,123 | 0.87% |
| 2024-02-28 | 4.59 | 4.65 | 4.57 | 4.58 | 4.43 | qfq | 104,782,453 | 483,085,168 | -0.22% |
| 2024-02-27 | 4.57 | 4.60 | 4.55 | 4.59 | 4.44 | qfq | 76,612,207 | 350,351,012 | 0.22% |
| 2024-02-26 | 4.65 | 4.65 | 4.58 | 4.58 | 4.43 | qfq | 86,836,752 | 400,202,083 | -1.51% |
| 2024-02-23 | 4.62 | 4.67 | 4.61 | 4.65 | 4.50 | qfq | 79,026,260 | 367,245,739 | 0.65% |
| 2024-02-22 | 4.59 | 4.63 | 4.58 | 4.62 | 4.47 | qfq | 76,886,436 | 354,263,024 | 0.22% |
| 2024-02-21 | 4.62 | 4.67 | 4.61 | 4.61 | 4.46 | qfq | 118,804,025 | 551,183,078 | -0.86% |
| 2024-02-20 | 4.64 | 4.68 | 4.61 | 4.65 | 4.50 | qfq | 89,312,552 | 414,761,224 | 0.22% |
| 2024-02-19 | 4.58 | 4.65 | 4.56 | 4.64 | 4.49 | qfq | 120,827,985 | 557,035,194 | 1.31% |
| 2024-02-08 | 4.58 | 4.60 | 4.51 | 4.58 | 4.43 | qfq | 148,346,695 | 675,998,041 | 0.44% |
| 2024-02-07 | 4.55 | 4.60 | 4.49 | 4.56 | 4.41 | qfq | 177,503,231 | 807,324,474 | 0.00% |
| 2024-02-06 | 4.41 | 4.56 | 4.40 | 4.56 | 4.41 | qfq | 158,643,069 | 715,876,833 | 3.17% |
| 2024-02-05 | 4.38 | 4.45 | 4.27 | 4.42 | 4.28 | qfq | 155,913,368 | 682,966,208 | 0.68% |
| 2024-02-02 | 4.39 | 4.45 | 4.25 | 4.39 | 4.25 | qfq | 129,527,968 | 568,600,827 | 0.00% |
| 2024-02-01 | 4.41 | 4.44 | 4.37 | 4.39 | 4.25 | qfq | 77,499,922 | 341,638,774 | -0.90% |
| 2024-01-31 | 4.40 | 4.47 | 4.38 | 4.43 | 4.29 | qfq | 105,312,762 | 466,935,964 | 0.68% |
| 2024-01-30 | 4.43 | 4.47 | 4.40 | 4.40 | 4.26 | qfq | 74,801,125 | 332,147,330 | -0.90% |
| 2024-01-29 | 4.45 | 4.48 | 4.43 | 4.44 | 4.30 | qfq | 76,580,096 | 341,147,936 | -0.22% |
| 2024-01-26 | 4.45 | 4.47 | 4.41 | 4.45 | 4.31 | qfq | 95,019,293 | 422,029,899 | -0.45% |
| 2024-01-25 | 4.36 | 4.47 | 4.35 | 4.47 | 4.33 | qfq | 126,469,714 | 560,126,767 | 2.52% |
| 2024-01-24 | 4.26 | 4.37 | 4.24 | 4.36 | 4.22 | qfq | 113,270,568 | 487,163,601 | 2.35% |
| 2024-01-23 | 4.24 | 4.28 | 4.18 | 4.26 | 4.12 | qfq | 89,244,892 | 378,399,863 | 0.47% |
| 2024-01-22 | 4.29 | 4.30 | 4.18 | 4.24 | 4.10 | qfq | 137,673,853 | 586,354,964 | -0.24% |
| 2024-01-19 | 4.21 | 4.30 | 4.16 | 4.25 | 4.11 | qfq | 115,411,008 | 491,128,433 | 0.71% |
| 2024-01-18 | 4.21 | 4.25 | 4.08 | 4.22 | 4.09 | qfq | 156,220,975 | 648,996,687 | 0.00% |
| 2024-01-17 | 4.29 | 4.29 | 4.22 | 4.22 | 4.09 | qfq | 93,166,300 | 395,669,081 | -1.86% |
| 2024-01-16 | 4.34 | 4.34 | 4.24 | 4.30 | 4.16 | qfq | 88,685,349 | 379,681,019 | -0.92% |
| 2024-01-15 | 4.35 | 4.37 | 4.33 | 4.34 | 4.20 | qfq | 36,466,900 | 158,445,420 | -0.46% |
| 2024-01-12 | 4.32 | 4.39 | 4.31 | 4.36 | 4.22 | qfq | 62,769,626 | 274,028,830 | 0.93% |
| 2024-01-11 | 4.28 | 4.33 | 4.26 | 4.32 | 4.18 | qfq | 48,055,312 | 206,796,353 | 0.70% |
| 2024-01-10 | 4.29 | 4.31 | 4.26 | 4.29 | 4.15 | qfq | 40,658,998 | 174,553,709 | -0.23% |
| 2024-01-09 | 4.29 | 4.33 | 4.26 | 4.30 | 4.16 | qfq | 59,443,558 | 255,584,016 | 0.23% |
| 2024-01-08 | 4.35 | 4.36 | 4.28 | 4.29 | 4.15 | qfq | 78,836,382 | 339,375,195 | -1.38% |
| 2024-01-05 | 4.37 | 4.42 | 4.33 | 4.35 | 4.21 | qfq | 67,932,198 | 297,429,889 | -0.68% |
| 2024-01-04 | 4.42 | 4.43 | 4.35 | 4.38 | 4.24 | qfq | 68,061,409 | 298,174,300 | -0.90% |
| 2024-01-03 | 4.37 | 4.44 | 4.36 | 4.42 | 4.28 | qfq | 69,949,790 | 308,349,818 | 1.14% |
| 2024-01-02 | 4.37 | 4.40 | 4.35 | 4.37 | 4.23 | qfq | 63,989,283 | 280,434,731 | 0.00% |
| 2023-12-29 | 4.39 | 4.40 | 4.35 | 4.37 | 4.23 | qfq | 75,135,385 | 328,329,405 | -0.46% |
| 2023-12-28 | 4.32 | 4.40 | 4.31 | 4.39 | 4.25 | qfq | 97,049,757 | 423,913,569 | 1.62% |
| 2023-12-27 | 4.32 | 4.35 | 4.28 | 4.32 | 4.18 | qfq | 57,422,984 | 248,055,812 | 0.00% |
| 2023-12-26 | 4.32 | 4.34 | 4.30 | 4.32 | 4.18 | qfq | 37,500,014 | 162,010,829 | -0.23% |
| 2023-12-25 | 4.33 | 4.35 | 4.31 | 4.33 | 4.19 | qfq | 37,856,522 | 163,905,413 | -0.23% |
| 2023-12-22 | 4.34 | 4.37 | 4.30 | 4.34 | 4.20 | qfq | 76,182,918 | 330,666,561 | 0.46% |
| 2023-12-21 | 4.30 | 4.35 | 4.28 | 4.32 | 4.18 | qfq | 73,710,306 | 318,743,853 | 0.00% |
| 2023-12-20 | 4.41 | 4.46 | 4.31 | 4.32 | 4.18 | qfq | 74,189,599 | 324,062,823 | -2.04% |
| 2023-12-19 | 4.38 | 4.42 | 4.36 | 4.41 | 4.27 | qfq | 49,734,779 | 218,366,253 | 0.68% |
| 2023-12-18 | 4.41 | 4.44 | 4.37 | 4.38 | 4.24 | qfq | 44,332,232 | 195,105,172 | -0.90% |
| 2023-12-15 | 4.48 | 4.50 | 4.41 | 4.42 | 4.28 | qfq | 52,671,230 | 234,310,371 | -1.12% |
| 2023-12-14 | 4.48 | 4.51 | 4.47 | 4.47 | 4.33 | qfq | 45,673,513 | 204,851,795 | -0.22% |
| 2023-12-13 | 4.52 | 4.53 | 4.47 | 4.48 | 4.34 | qfq | 40,595,400 | 182,862,493 | -1.10% |
| 2023-12-12 | 4.49 | 4.53 | 4.47 | 4.53 | 4.39 | qfq | 50,784,917 | 228,925,863 | 0.89% |
| 2023-12-11 | 4.42 | 4.51 | 4.38 | 4.49 | 4.35 | qfq | 76,112,861 | 338,295,161 | 1.13% |
| 2023-12-08 | 4.42 | 4.52 | 4.41 | 4.44 | 4.30 | qfq | 75,673,967 | 337,900,573 | 0.45% |
| 2023-12-07 | 4.44 | 4.44 | 4.37 | 4.42 | 4.28 | qfq | 79,787,589 | 351,109,233 | -0.67% |
| 2023-12-06 | 4.50 | 4.50 | 4.44 | 4.45 | 4.31 | qfq | 75,993,563 | 338,598,006 | -0.89% |
| 2023-12-05 | 4.60 | 4.61 | 4.49 | 4.49 | 4.35 | qfq | 80,995,902 | 368,927,784 | -2.39% |
| 2023-12-04 | 4.61 | 4.64 | 4.60 | 4.60 | 4.45 | qfq | 40,827,931 | 188,359,583 | -0.43% |
| 2023-12-01 | 4.61 | 4.63 | 4.59 | 4.62 | 4.47 | qfq | 51,558,144 | 237,625,184 | 0.43% |
| 2023-11-30 | 4.61 | 4.65 | 4.59 | 4.60 | 4.45 | qfq | 72,681,010 | 334,963,156 | 0.00% |
| 2023-11-29 | 4.64 | 4.65 | 4.59 | 4.60 | 4.45 | qfq | 46,407,076 | 213,834,538 | -0.86% |
| 2023-11-28 | 4.63 | 4.66 | 4.61 | 4.64 | 4.49 | qfq | 41,059,492 | 190,151,643 | 0.22% |
| 2023-11-27 | 4.65 | 4.65 | 4.60 | 4.63 | 4.48 | qfq | 54,893,511 | 253,540,423 | -0.43% |
| 2023-11-24 | 4.68 | 4.69 | 4.64 | 4.65 | 4.50 | qfq | 48,698,022 | 227,069,509 | -0.85% |
| 2023-11-23 | 4.68 | 4.70 | 4.66 | 4.69 | 4.54 | qfq | 41,560,500 | 194,439,674 | 0.21% |
| 2023-11-22 | 4.73 | 4.73 | 4.68 | 4.68 | 4.53 | qfq | 55,661,881 | 261,887,792 | -1.27% |
| 2023-11-21 | 4.74 | 4.75 | 4.73 | 4.74 | 4.59 | qfq | 40,690,581 | 192,908,518 | 0.00% |
| 2023-11-20 | 4.73 | 4.75 | 4.71 | 4.74 | 4.59 | qfq | 44,520,081 | 210,575,325 | 0.42% |
| 2023-11-17 | 4.73 | 4.75 | 4.70 | 4.72 | 4.57 | qfq | 54,829,999 | 258,584,747 | -0.42% |
| 2023-11-16 | 4.78 | 4.78 | 4.73 | 4.74 | 4.59 | qfq | 41,762,970 | 198,335,947 | -0.84% |
| 2023-11-15 | 4.76 | 4.78 | 4.75 | 4.78 | 4.63 | qfq | 50,748,183 | 242,115,901 | 0.42% |
| 2023-11-14 | 4.75 | 4.77 | 4.73 | 4.76 | 4.61 | qfq | 45,712,363 | 217,247,895 | 0.42% |
| 2023-11-13 | 4.74 | 4.77 | 4.72 | 4.74 | 4.59 | qfq | 35,311,154 | 167,278,644 | 0.21% |
| 2023-11-10 | 4.76 | 4.76 | 4.71 | 4.73 | 4.58 | qfq | 47,466,900 | 224,533,056 | -0.63% |
| 2023-11-09 | 4.74 | 4.78 | 4.73 | 4.76 | 4.61 | qfq | 36,784,155 | 175,146,697 | 0.42% |
| 2023-11-08 | 4.77 | 4.77 | 4.72 | 4.74 | 4.59 | qfq | 49,972,864 | 237,307,441 | -0.63% |
| 2023-11-07 | 4.78 | 4.79 | 4.75 | 4.77 | 4.62 | qfq | 45,150,553 | 215,225,101 | -0.42% |
| 2023-11-06 | 4.79 | 4.81 | 4.78 | 4.79 | 4.64 | qfq | 61,291,010 | 293,487,781 | 0.21% |
| 2023-11-03 | 4.76 | 4.81 | 4.75 | 4.78 | 4.63 | qfq | 44,072,806 | 211,041,995 | 0.42% |
| 2023-11-02 | 4.78 | 4.80 | 4.74 | 4.76 | 4.61 | qfq | 42,614,113 | 203,241,346 | -0.42% |
| 2023-11-01 | 4.82 | 4.82 | 4.78 | 4.78 | 4.63 | qfq | 42,923,700 | 205,670,905 | -0.42% |
| 2023-10-31 | 4.77 | 4.82 | 4.76 | 4.80 | 4.65 | qfq | 63,301,330 | 303,750,047 | 0.63% |
| 2023-10-30 | 4.77 | 4.81 | 4.76 | 4.77 | 4.62 | qfq | 60,689,728 | 290,018,672 | -0.42% |
| 2023-10-27 | 4.75 | 4.82 | 4.74 | 4.79 | 4.64 | qfq | 75,888,639 | 364,144,422 | 0.84% |
| 2023-10-26 | 4.69 | 4.76 | 4.68 | 4.75 | 4.60 | qfq | 70,741,945 | 334,450,866 | 1.06% |
| 2023-10-25 | 4.66 | 4.72 | 4.65 | 4.70 | 4.55 | qfq | 72,491,514 | 340,508,670 | 1.29% |
| 2023-10-24 | 4.64 | 4.66 | 4.57 | 4.64 | 4.49 | qfq | 66,299,087 | 306,401,263 | 0.00% |
| 2023-10-23 | 4.74 | 4.76 | 4.59 | 4.64 | 4.49 | qfq | 76,800,422 | 358,175,082 | -1.90% |
| 2023-10-20 | 4.69 | 4.78 | 4.66 | 4.73 | 4.58 | qfq | 94,842,736 | 449,694,066 | 0.42% |
| 2023-10-19 | 4.78 | 4.79 | 4.68 | 4.71 | 4.56 | qfq | 80,091,845 | 379,412,516 | -2.08% |
| 2023-10-18 | 4.80 | 4.81 | 4.74 | 4.81 | 4.66 | qfq | 70,331,452 | 335,457,908 | 0.21% |
| 2023-10-17 | 4.80 | 4.86 | 4.78 | 4.80 | 4.65 | qfq | 84,699,450 | 407,319,845 | 1.05% |
| 2023-10-16 | 4.78 | 4.81 | 4.73 | 4.75 | 4.60 | qfq | 45,749,600 | 217,984,750 | -0.42% |
| 2023-10-13 | 4.78 | 4.80 | 4.76 | 4.77 | 4.62 | qfq | 37,288,592 | 178,194,922 | -0.42% |
| 2023-10-12 | 4.75 | 4.80 | 4.74 | 4.79 | 4.64 | qfq | 57,460,848 | 274,695,206 | 0.84% |
| 2023-10-11 | 4.74 | 4.76 | 4.72 | 4.75 | 4.60 | qfq | 47,205,687 | 223,600,157 | 0.64% |
| 2023-10-10 | 4.76 | 4.81 | 4.72 | 4.72 | 4.57 | qfq | 72,296,097 | 344,279,771 | -0.84% |
| 2023-10-09 | 4.78 | 4.79 | 4.74 | 4.76 | 4.61 | qfq | 62,510,447 | 297,525,352 | -0.42% |
| 2023-09-28 | 4.77 | 4.80 | 4.76 | 4.78 | 4.63 | qfq | 42,629,900 | 203,784,752 | 0.42% |
| 2023-09-27 | 4.73 | 4.78 | 4.72 | 4.76 | 4.61 | qfq | 57,137,719 | 272,236,550 | 0.63% |
| 2023-09-26 | 4.74 | 4.75 | 4.71 | 4.73 | 4.58 | qfq | 35,277,887 | 166,877,971 | -0.21% |
| 2023-09-25 | 4.76 | 4.77 | 4.73 | 4.74 | 4.59 | qfq | 51,049,922 | 242,162,889 | -0.42% |
| 2023-09-22 | 4.66 | 4.77 | 4.65 | 4.76 | 4.61 | qfq | 105,116,823 | 496,520,637 | 1.93% |
| 2023-09-21 | 4.70 | 4.73 | 4.67 | 4.67 | 4.52 | qfq | 69,816,287 | 327,716,899 | -0.85% |
| 2023-09-20 | 4.77 | 4.78 | 4.70 | 4.71 | 4.56 | qfq | 90,060,175 | 425,830,448 | -1.67% |
| 2023-09-19 | 4.82 | 4.82 | 4.77 | 4.79 | 4.64 | qfq | 65,017,578 | 311,247,156 | -0.62% |
| 2023-09-18 | 4.82 | 4.83 | 4.78 | 4.82 | 4.67 | qfq | 49,913,258 | 239,855,902 | 0.00% |
| 2023-09-15 | 4.86 | 4.87 | 4.82 | 4.82 | 4.67 | qfq | 64,368,450 | 311,453,628 | -0.62% |
| 2023-09-14 | 4.85 | 4.88 | 4.84 | 4.85 | 4.70 | qfq | 54,052,000 | 262,532,849 | -0.21% |
| 2023-09-13 | 4.90 | 4.91 | 4.84 | 4.86 | 4.71 | qfq | 50,846,060 | 247,231,291 | -0.82% |
| 2023-09-12 | 4.87 | 4.93 | 4.86 | 4.90 | 4.74 | qfq | 65,868,538 | 322,925,483 | 0.82% |
| 2023-09-11 | 4.86 | 4.89 | 4.84 | 4.86 | 4.71 | qfq | 54,659,468 | 265,668,870 | 0.41% |
| 2023-09-08 | 4.86 | 4.87 | 4.82 | 4.84 | 4.69 | qfq | 57,848,190 | 280,309,169 | -0.62% |
| 2023-09-07 | 4.95 | 4.95 | 4.87 | 4.87 | 4.71 | qfq | 103,337,972 | 506,269,631 | -1.42% |
| 2023-09-06 | 4.96 | 4.97 | 4.93 | 4.94 | 4.78 | qfq | 59,448,191 | 294,032,402 | -0.80% |
| 2023-09-05 | 4.95 | 4.99 | 4.94 | 4.98 | 4.82 | qfq | 68,927,343 | 342,695,104 | 0.40% |
| 2023-09-04 | 4.93 | 4.96 | 4.91 | 4.96 | 4.80 | qfq | 78,255,624 | 386,470,671 | 0.81% |
| 2023-09-01 | 4.92 | 4.95 | 4.90 | 4.92 | 4.76 | qfq | 66,433,363 | 326,683,948 | 0.00% |
| 2023-08-31 | 4.95 | 4.97 | 4.91 | 4.92 | 4.76 | qfq | 94,805,245 | 467,364,355 | -1.80% |
| 2023-08-30 | 5.03 | 5.06 | 5.00 | 5.01 | 4.85 | qfq | 55,534,461 | 278,862,214 | -0.20% |
| 2023-08-29 | 4.97 | 5.04 | 4.95 | 5.02 | 4.86 | qfq | 70,394,107 | 352,940,696 | 1.21% |
| 2023-08-28 | 5.10 | 5.15 | 4.94 | 4.96 | 4.80 | qfq | 114,920,132 | 579,576,135 | 0.20% |
| 2023-08-25 | 4.95 | 4.98 | 4.92 | 4.95 | 4.79 | qfq | 59,206,146 | 293,203,663 | -0.20% |
| 2023-08-24 | 5.00 | 5.02 | 4.91 | 4.96 | 4.80 | qfq | 83,948,710 | 416,234,172 | -1.00% |
| 2023-08-23 | 5.04 | 5.06 | 5.00 | 5.01 | 4.85 | qfq | 60,623,358 | 304,979,138 | -0.60% |
| 2023-08-22 | 5.08 | 5.10 | 5.00 | 5.04 | 4.88 | qfq | 86,996,591 | 438,405,888 | -0.79% |
| 2023-08-21 | 5.13 | 5.14 | 5.08 | 5.08 | 4.92 | qfq | 73,767,839 | 376,184,988 | -1.17% |
| 2023-08-18 | 5.19 | 5.19 | 5.14 | 5.14 | 4.98 | qfq | 55,686,417 | 287,514,680 | -0.96% |
| 2023-08-17 | 5.19 | 5.19 | 5.15 | 5.19 | 5.02 | qfq | 47,545,533 | 245,817,663 | -0.19% |
| 2023-08-16 | 5.19 | 5.21 | 5.18 | 5.20 | 5.03 | qfq | 40,583,900 | 210,669,696 | 0.19% |
| 2023-08-15 | 5.19 | 5.21 | 5.17 | 5.19 | 5.02 | qfq | 66,161,420 | 343,314,288 | 0.00% |
| 2023-08-14 | 5.21 | 5.23 | 5.17 | 5.19 | 5.02 | qfq | 77,463,328 | 401,929,185 | -0.76% |
| 2023-08-11 | 5.30 | 5.31 | 5.23 | 5.23 | 5.06 | qfq | 63,130,707 | 331,456,512 | -1.32% |
| 2023-08-10 | 5.29 | 5.31 | 5.27 | 5.30 | 5.13 | qfq | 52,100,263 | 275,595,314 | -0.75% |
| 2023-08-09 | 5.39 | 5.40 | 5.34 | 5.34 | 5.10 | qfq | 71,939,985 | 385,109,661 | -0.93% |
| 2023-08-08 | 5.42 | 5.44 | 5.37 | 5.39 | 5.14 | qfq | 65,966,379 | 356,083,998 | -0.74% |
| 2023-08-07 | 5.43 | 5.44 | 5.38 | 5.43 | 5.18 | qfq | 86,869,961 | 469,336,828 | 0.00% |
| 2023-08-04 | 5.45 | 5.49 | 5.42 | 5.43 | 5.18 | qfq | 94,098,341 | 512,428,363 | 0.00% |
| 2023-08-03 | 5.40 | 5.44 | 5.39 | 5.43 | 5.18 | qfq | 66,351,883 | 359,298,350 | 0.18% |
| 2023-08-02 | 5.43 | 5.44 | 5.39 | 5.42 | 5.17 | qfq | 56,229,720 | 304,123,797 | -0.37% |
| 2023-08-01 | 5.39 | 5.44 | 5.38 | 5.44 | 5.19 | qfq | 107,536,603 | 582,400,846 | 0.93% |
| 2023-07-31 | 5.37 | 5.40 | 5.36 | 5.39 | 5.14 | qfq | 96,735,169 | 521,106,053 | 0.56% |
| 2023-07-28 | 5.29 | 5.37 | 5.29 | 5.36 | 5.12 | qfq | 102,249,424 | 546,193,568 | 1.13% |
| 2023-07-27 | 5.34 | 5.34 | 5.30 | 5.30 | 5.06 | qfq | 56,279,795 | 299,449,416 | -0.75% |
| 2023-07-26 | 5.32 | 5.34 | 5.31 | 5.34 | 5.10 | qfq | 45,772,554 | 243,615,759 | 0.19% |
| 2023-07-25 | 5.31 | 5.33 | 5.29 | 5.33 | 5.09 | qfq | 61,252,369 | 325,225,941 | 0.76% |
| 2023-07-24 | 5.28 | 5.30 | 5.27 | 5.29 | 5.05 | qfq | 40,075,032 | 211,767,902 | -0.19% |
| 2023-07-21 | 5.31 | 5.33 | 5.30 | 5.30 | 5.06 | qfq | 40,661,564 | 215,848,785 | -0.19% |
| 2023-07-20 | 5.32 | 5.34 | 5.31 | 5.31 | 5.07 | qfq | 45,901,050 | 244,135,882 | -0.19% |
| 2023-07-19 | 5.31 | 5.33 | 5.30 | 5.32 | 5.08 | qfq | 31,579,278 | 168,024,507 | 0.00% |
| 2023-07-18 | 5.35 | 5.36 | 5.30 | 5.32 | 5.08 | qfq | 41,798,825 | 222,355,524 | -0.56% |
| 2023-07-17 | 5.37 | 5.38 | 5.34 | 5.35 | 5.11 | qfq | 37,841,581 | 202,528,877 | -0.19% |