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
西安银行600928.SH
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）32,448,898
成交额（元）117,205,426
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-08-01 | cash_dividend | 0.056 | — | — | — | 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 | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 32,448,898 | 117,205,426 | 0.00% |
| 2026-07-16 | 3.60 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 21,462,080 | 76,641,542 | -0.83% |
| 2026-07-15 | 3.52 | 3.61 | 3.49 | 3.60 | 3.60 | qfq | 25,845,600 | 92,224,602 | 2.27% |
| 2026-07-14 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 25,358,539 | 89,116,308 | 0.57% |
| 2026-07-13 | 3.42 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 29,701,508 | 102,906,335 | 2.04% |
| 2026-07-10 | 3.40 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 21,573,079 | 73,436,458 | -1.44% |
| 2026-07-09 | 3.51 | 3.52 | 3.46 | 3.48 | 3.38 | qfq | 23,812,348 | 83,048,917 | -1.14% |
| 2026-07-08 | 3.52 | 3.56 | 3.48 | 3.52 | 3.42 | qfq | 23,860,337 | 83,985,550 | 0.00% |
| 2026-07-07 | 3.58 | 3.59 | 3.46 | 3.52 | 3.42 | qfq | 27,249,100 | 95,704,974 | -1.95% |
| 2026-07-06 | 3.43 | 3.60 | 3.42 | 3.59 | 3.49 | qfq | 41,103,237 | 145,329,046 | 4.36% |
| 2026-07-03 | 3.40 | 3.46 | 3.38 | 3.44 | 3.34 | qfq | 22,251,698 | 76,246,761 | 1.18% |
| 2026-07-02 | 3.33 | 3.41 | 3.31 | 3.40 | 3.30 | qfq | 33,495,715 | 112,597,840 | 2.10% |
| 2026-07-01 | 3.27 | 3.35 | 3.25 | 3.33 | 3.23 | qfq | 21,914,385 | 72,501,817 | 1.83% |
| 2026-06-30 | 3.35 | 3.36 | 3.25 | 3.27 | 3.18 | qfq | 24,275,598 | 79,647,680 | -2.68% |
| 2026-06-29 | 3.34 | 3.38 | 3.25 | 3.36 | 3.26 | qfq | 27,331,074 | 90,912,164 | 0.30% |
| 2026-06-26 | 3.44 | 3.46 | 3.34 | 3.35 | 3.25 | qfq | 26,976,362 | 91,579,034 | -2.33% |
| 2026-06-25 | 3.41 | 3.46 | 3.39 | 3.43 | 3.33 | qfq | 22,709,399 | 77,865,289 | 0.00% |
| 2026-06-24 | 3.56 | 3.57 | 3.42 | 3.43 | 3.33 | qfq | 35,584,963 | 123,384,480 | -3.65% |
| 2026-06-23 | 3.41 | 3.58 | 3.40 | 3.56 | 3.46 | qfq | 49,656,976 | 174,674,973 | 4.09% |
| 2026-06-22 | 3.38 | 3.43 | 3.31 | 3.42 | 3.32 | qfq | 24,864,483 | 83,701,835 | 0.88% |
| 2026-06-18 | 3.51 | 3.52 | 3.39 | 3.39 | 3.29 | qfq | 38,058,685 | 130,642,242 | -3.42% |
| 2026-06-17 | 3.54 | 3.55 | 3.49 | 3.51 | 3.41 | qfq | 22,085,251 | 77,623,283 | -0.57% |
| 2026-06-16 | 3.56 | 3.58 | 3.51 | 3.53 | 3.43 | qfq | 21,357,500 | 75,535,561 | -1.67% |
| 2026-06-15 | 3.60 | 3.64 | 3.55 | 3.59 | 3.49 | qfq | 30,283,043 | 108,788,547 | -0.28% |
| 2026-06-12 | 3.48 | 3.60 | 3.47 | 3.60 | 3.50 | qfq | 40,768,113 | 144,672,834 | 3.15% |
| 2026-06-11 | 3.54 | 3.56 | 3.48 | 3.49 | 3.39 | qfq | 25,852,400 | 90,612,268 | -1.97% |
| 2026-06-10 | 3.48 | 3.56 | 3.46 | 3.56 | 3.46 | qfq | 32,889,101 | 115,632,497 | 2.30% |
| 2026-06-09 | 3.48 | 3.52 | 3.45 | 3.48 | 3.38 | qfq | 20,586,600 | 71,701,937 | -0.29% |
| 2026-06-08 | 3.51 | 3.53 | 3.45 | 3.49 | 3.39 | qfq | 23,246,842 | 81,062,779 | -0.85% |
| 2026-06-05 | 3.47 | 3.54 | 3.46 | 3.52 | 3.42 | qfq | 21,115,459 | 74,132,360 | 1.44% |
| 2026-06-04 | 3.52 | 3.55 | 3.45 | 3.47 | 3.37 | qfq | 24,974,148 | 87,090,556 | -1.70% |
| 2026-06-03 | 3.57 | 3.58 | 3.49 | 3.53 | 3.43 | qfq | 25,507,890 | 89,974,800 | -1.40% |
| 2026-06-02 | 3.59 | 3.64 | 3.57 | 3.58 | 3.48 | qfq | 23,499,579 | 84,649,101 | -0.28% |
| 2026-06-01 | 3.50 | 3.59 | 3.48 | 3.59 | 3.49 | qfq | 27,978,063 | 99,125,441 | 2.28% |
| 2026-05-29 | 3.44 | 3.52 | 3.43 | 3.51 | 3.41 | qfq | 25,176,517 | 87,832,348 | 2.03% |
| 2026-05-28 | 3.47 | 3.51 | 3.43 | 3.44 | 3.34 | qfq | 20,402,900 | 70,657,561 | -1.15% |
| 2026-05-27 | 3.52 | 3.54 | 3.45 | 3.48 | 3.38 | qfq | 20,706,376 | 72,191,399 | -1.42% |
| 2026-05-26 | 3.54 | 3.56 | 3.51 | 3.53 | 3.43 | qfq | 16,711,174 | 58,998,235 | -0.28% |
| 2026-05-25 | 3.56 | 3.59 | 3.53 | 3.54 | 3.44 | qfq | 17,380,998 | 61,840,347 | -0.56% |
| 2026-05-22 | 3.59 | 3.60 | 3.55 | 3.56 | 3.46 | qfq | 20,466,716 | 73,146,186 | -0.84% |
| 2026-05-21 | 3.61 | 3.64 | 3.58 | 3.59 | 3.49 | qfq | 23,016,300 | 83,239,398 | -0.55% |
| 2026-05-20 | 3.65 | 3.65 | 3.58 | 3.61 | 3.51 | qfq | 18,193,679 | 65,667,638 | -0.82% |
| 2026-05-19 | 3.57 | 3.64 | 3.56 | 3.64 | 3.54 | qfq | 28,620,748 | 103,627,698 | 2.25% |
| 2026-05-18 | 3.55 | 3.59 | 3.52 | 3.56 | 3.46 | qfq | 24,348,109 | 86,547,045 | 0.56% |
| 2026-05-15 | 3.59 | 3.60 | 3.53 | 3.54 | 3.44 | qfq | 32,266,193 | 115,014,533 | -1.39% |
| 2026-05-14 | 3.60 | 3.60 | 3.56 | 3.59 | 3.49 | qfq | 24,700,670 | 88,618,671 | -0.28% |
| 2026-05-13 | 3.60 | 3.61 | 3.58 | 3.60 | 3.50 | qfq | 19,141,432 | 68,832,721 | 0.00% |
| 2026-05-12 | 3.61 | 3.63 | 3.59 | 3.60 | 3.50 | qfq | 26,409,693 | 95,201,314 | -0.28% |
| 2026-05-11 | 3.62 | 3.63 | 3.58 | 3.61 | 3.51 | qfq | 22,493,845 | 81,042,268 | -0.55% |
| 2026-05-08 | 3.66 | 3.67 | 3.61 | 3.63 | 3.53 | qfq | 23,012,109 | 83,646,784 | -0.82% |
| 2026-05-07 | 3.68 | 3.70 | 3.66 | 3.66 | 3.55 | qfq | 22,220,318 | 81,584,855 | -0.54% |
| 2026-05-06 | 3.70 | 3.70 | 3.66 | 3.68 | 3.57 | qfq | 28,595,996 | 105,207,055 | -0.27% |
| 2026-04-30 | 3.71 | 3.74 | 3.68 | 3.69 | 3.58 | qfq | 24,835,468 | 92,099,510 | -0.81% |
| 2026-04-29 | 3.70 | 3.76 | 3.69 | 3.72 | 3.61 | qfq | 27,788,815 | 103,414,398 | 0.81% |
| 2026-04-28 | 3.69 | 3.72 | 3.67 | 3.69 | 3.58 | qfq | 27,419,976 | 101,171,562 | 0.00% |
| 2026-04-27 | 3.73 | 3.78 | 3.68 | 3.69 | 3.58 | qfq | 31,121,300 | 115,802,689 | -1.34% |
| 2026-04-24 | 3.84 | 3.85 | 3.73 | 3.74 | 3.63 | qfq | 35,845,874 | 135,004,704 | -2.86% |
| 2026-04-23 | 3.75 | 3.90 | 3.75 | 3.85 | 3.74 | qfq | 71,240,220 | 273,339,572 | 3.49% |
| 2026-04-22 | 3.67 | 3.73 | 3.66 | 3.72 | 3.61 | qfq | 20,829,658 | 77,236,645 | 1.36% |
| 2026-04-21 | 3.63 | 3.68 | 3.63 | 3.67 | 3.56 | qfq | 19,785,789 | 72,455,675 | 1.10% |
| 2026-04-20 | 3.61 | 3.64 | 3.61 | 3.63 | 3.53 | qfq | 12,322,040 | 44,684,079 | 0.28% |
| 2026-04-17 | 3.62 | 3.63 | 3.60 | 3.62 | 3.52 | qfq | 9,744,616 | 35,230,008 | 0.00% |
| 2026-04-16 | 3.65 | 3.67 | 3.61 | 3.62 | 3.52 | qfq | 14,807,947 | 53,734,438 | -0.82% |
| 2026-04-15 | 3.64 | 3.65 | 3.62 | 3.65 | 3.55 | qfq | 14,246,336 | 51,826,075 | 0.27% |
| 2026-04-14 | 3.63 | 3.67 | 3.62 | 3.64 | 3.54 | qfq | 15,592,620 | 56,808,661 | 0.00% |
| 2026-04-13 | 3.61 | 3.65 | 3.57 | 3.64 | 3.54 | qfq | 16,040,188 | 57,851,081 | 0.83% |
| 2026-04-10 | 3.57 | 3.62 | 3.56 | 3.61 | 3.51 | qfq | 19,491,091 | 70,251,778 | 1.40% |
| 2026-04-09 | 3.60 | 3.61 | 3.55 | 3.56 | 3.46 | qfq | 15,035,799 | 53,656,420 | -1.39% |
| 2026-04-08 | 3.56 | 3.61 | 3.55 | 3.61 | 3.51 | qfq | 18,810,498 | 67,363,586 | 2.27% |
| 2026-04-07 | 3.53 | 3.56 | 3.52 | 3.53 | 3.43 | qfq | 12,689,400 | 44,863,873 | -0.28% |
| 2026-04-03 | 3.62 | 3.62 | 3.52 | 3.54 | 3.44 | qfq | 19,641,800 | 69,902,164 | -2.48% |
| 2026-04-02 | 3.62 | 3.65 | 3.60 | 3.63 | 3.53 | qfq | 13,433,967 | 48,721,924 | 0.28% |
| 2026-04-01 | 3.65 | 3.66 | 3.61 | 3.62 | 3.52 | qfq | 17,414,737 | 63,326,102 | -0.55% |
| 2026-03-31 | 3.62 | 3.68 | 3.61 | 3.64 | 3.54 | qfq | 20,108,502 | 73,497,638 | 0.55% |
| 2026-03-30 | 3.61 | 3.64 | 3.56 | 3.62 | 3.52 | qfq | 17,465,403 | 63,020,500 | 0.00% |
| 2026-03-27 | 3.65 | 3.66 | 3.59 | 3.62 | 3.52 | qfq | 17,237,591 | 62,379,103 | -0.82% |
| 2026-03-26 | 3.62 | 3.67 | 3.61 | 3.65 | 3.55 | qfq | 24,019,900 | 87,625,402 | 0.83% |
| 2026-03-25 | 3.55 | 3.64 | 3.52 | 3.62 | 3.52 | qfq | 26,340,552 | 94,812,026 | 1.97% |
| 2026-03-24 | 3.47 | 3.55 | 3.46 | 3.55 | 3.45 | qfq | 28,987,423 | 101,645,849 | 3.20% |
| 2026-03-23 | 3.61 | 3.62 | 3.43 | 3.44 | 3.34 | qfq | 61,383,264 | 214,626,879 | -5.23% |
| 2026-03-20 | 3.68 | 3.70 | 3.63 | 3.63 | 3.53 | qfq | 25,283,600 | 92,612,488 | -1.09% |
| 2026-03-19 | 3.70 | 3.73 | 3.66 | 3.67 | 3.56 | qfq | 25,210,611 | 93,110,722 | -1.08% |
| 2026-03-18 | 3.77 | 3.77 | 3.68 | 3.71 | 3.60 | qfq | 30,358,600 | 112,874,011 | -1.59% |
| 2026-03-17 | 3.75 | 3.79 | 3.74 | 3.77 | 3.66 | qfq | 24,862,317 | 93,811,920 | 0.53% |
| 2026-03-16 | 3.76 | 3.79 | 3.73 | 3.75 | 3.64 | qfq | 25,457,800 | 95,556,129 | 0.00% |
| 2026-03-13 | 3.77 | 3.81 | 3.74 | 3.75 | 3.64 | qfq | 31,375,387 | 118,432,375 | -0.79% |
| 2026-03-12 | 3.72 | 3.79 | 3.71 | 3.78 | 3.67 | qfq | 36,470,080 | 137,308,107 | 1.34% |
| 2026-03-11 | 3.68 | 3.73 | 3.65 | 3.73 | 3.62 | qfq | 28,401,631 | 104,799,552 | 1.36% |
| 2026-03-10 | 3.68 | 3.70 | 3.66 | 3.68 | 3.57 | qfq | 25,033,745 | 92,082,743 | 0.00% |
| 2026-03-09 | 3.66 | 3.69 | 3.65 | 3.68 | 3.57 | qfq | 20,565,045 | 75,484,897 | -0.27% |
| 2026-03-06 | 3.65 | 3.70 | 3.64 | 3.69 | 3.58 | qfq | 22,396,486 | 82,122,714 | 0.82% |
| 2026-03-05 | 3.64 | 3.68 | 3.63 | 3.66 | 3.55 | qfq | 25,000,243 | 91,482,511 | 1.10% |
| 2026-03-04 | 3.70 | 3.71 | 3.61 | 3.62 | 3.52 | qfq | 43,510,710 | 158,866,379 | -2.69% |
| 2026-03-03 | 3.75 | 3.77 | 3.71 | 3.72 | 3.61 | qfq | 45,400,487 | 169,893,751 | -1.06% |
| 2026-03-02 | 3.73 | 3.77 | 3.71 | 3.76 | 3.65 | qfq | 37,428,590 | 140,105,532 | 0.27% |
| 2026-02-27 | 3.72 | 3.76 | 3.72 | 3.75 | 3.64 | qfq | 20,746,318 | 77,628,999 | 0.54% |
| 2026-02-26 | 3.75 | 3.77 | 3.71 | 3.73 | 3.62 | qfq | 25,017,863 | 93,379,120 | -0.27% |
| 2026-02-25 | 3.76 | 3.82 | 3.73 | 3.74 | 3.63 | qfq | 42,997,643 | 162,346,838 | 0.00% |
| 2026-02-24 | 3.75 | 3.77 | 3.73 | 3.74 | 3.63 | qfq | 25,065,400 | 93,891,979 | 0.00% |
| 2026-02-13 | 3.78 | 3.79 | 3.73 | 3.74 | 3.63 | qfq | 28,133,290 | 105,753,642 | -0.80% |
| 2026-02-12 | 3.85 | 3.86 | 3.76 | 3.77 | 3.66 | qfq | 31,979,400 | 121,262,931 | -2.08% |
| 2026-02-11 | 3.84 | 3.87 | 3.80 | 3.85 | 3.74 | qfq | 28,448,387 | 109,306,195 | 0.26% |
| 2026-02-10 | 3.88 | 3.89 | 3.83 | 3.84 | 3.73 | qfq | 35,398,307 | 136,512,763 | -1.03% |
| 2026-02-09 | 3.88 | 3.90 | 3.83 | 3.88 | 3.77 | qfq | 36,580,669 | 141,232,146 | 0.00% |
| 2026-02-06 | 3.84 | 3.95 | 3.81 | 3.88 | 3.77 | qfq | 58,253,065 | 226,362,987 | 1.31% |
| 2026-02-05 | 3.75 | 3.84 | 3.74 | 3.83 | 3.72 | qfq | 38,890,747 | 147,795,100 | 2.13% |
| 2026-02-04 | 3.68 | 3.76 | 3.68 | 3.75 | 3.64 | qfq | 22,298,508 | 83,145,864 | 1.63% |
| 2026-02-03 | 3.72 | 3.73 | 3.66 | 3.69 | 3.58 | qfq | 24,438,983 | 90,334,963 | -0.81% |
| 2026-02-02 | 3.74 | 3.79 | 3.71 | 3.72 | 3.61 | qfq | 22,860,700 | 85,835,282 | -0.80% |
| 2026-01-30 | 3.77 | 3.78 | 3.73 | 3.75 | 3.64 | qfq | 25,254,933 | 94,902,889 | -0.79% |
| 2026-01-29 | 3.69 | 3.78 | 3.68 | 3.78 | 3.67 | qfq | 39,875,129 | 149,406,407 | 2.16% |
| 2026-01-28 | 3.67 | 3.72 | 3.66 | 3.70 | 3.59 | qfq | 23,520,818 | 86,869,734 | 0.82% |
| 2026-01-27 | 3.70 | 3.71 | 3.65 | 3.67 | 3.56 | qfq | 19,277,104 | 70,902,103 | -0.81% |
| 2026-01-26 | 3.69 | 3.71 | 3.66 | 3.70 | 3.59 | qfq | 25,919,745 | 95,595,128 | 0.27% |
| 2026-01-23 | 3.67 | 3.70 | 3.67 | 3.69 | 3.58 | qfq | 22,189,840 | 81,741,408 | 0.54% |
| 2026-01-22 | 3.65 | 3.68 | 3.64 | 3.67 | 3.56 | qfq | 21,851,900 | 80,070,978 | 0.82% |
| 2026-01-21 | 3.67 | 3.69 | 3.63 | 3.64 | 3.54 | qfq | 20,760,553 | 75,916,766 | -0.82% |
| 2026-01-20 | 3.65 | 3.68 | 3.63 | 3.67 | 3.56 | qfq | 19,561,055 | 71,504,748 | 0.82% |
| 2026-01-19 | 3.63 | 3.65 | 3.61 | 3.64 | 3.54 | qfq | 14,225,200 | 51,718,363 | 0.00% |
| 2026-01-16 | 3.70 | 3.71 | 3.63 | 3.64 | 3.54 | qfq | 32,736,738 | 119,946,273 | -1.36% |
| 2026-01-15 | 3.72 | 3.73 | 3.68 | 3.69 | 3.58 | qfq | 25,339,811 | 93,828,734 | -1.07% |
| 2026-01-14 | 3.77 | 3.79 | 3.73 | 3.73 | 3.62 | qfq | 34,996,639 | 131,522,646 | -1.06% |
| 2026-01-13 | 3.76 | 3.82 | 3.75 | 3.77 | 3.66 | qfq | 36,307,370 | 137,536,914 | 0.53% |
| 2026-01-12 | 3.72 | 3.75 | 3.72 | 3.75 | 3.64 | qfq | 22,730,645 | 84,937,693 | 0.54% |
| 2026-01-09 | 3.72 | 3.73 | 3.71 | 3.73 | 3.62 | qfq | 14,957,589 | 55,622,090 | 0.27% |
| 2026-01-08 | 3.72 | 3.74 | 3.71 | 3.72 | 3.61 | qfq | 14,210,019 | 52,903,466 | -0.27% |
| 2026-01-07 | 3.75 | 3.75 | 3.72 | 3.73 | 3.62 | qfq | 15,172,189 | 56,614,386 | -0.27% |
| 2026-01-06 | 3.72 | 3.75 | 3.71 | 3.74 | 3.63 | qfq | 19,059,982 | 71,189,436 | 0.54% |
| 2026-01-05 | 3.70 | 3.72 | 3.67 | 3.72 | 3.61 | qfq | 19,826,398 | 73,298,659 | 0.54% |
| 2025-12-31 | 3.71 | 3.72 | 3.69 | 3.70 | 3.59 | qfq | 19,220,309 | 71,086,606 | -0.27% |
| 2025-12-30 | 3.76 | 3.77 | 3.71 | 3.71 | 3.60 | qfq | 18,095,800 | 67,553,410 | -1.07% |
| 2025-12-29 | 3.74 | 3.77 | 3.72 | 3.75 | 3.64 | qfq | 16,513,259 | 61,940,405 | 0.27% |
| 2025-12-26 | 3.76 | 3.78 | 3.73 | 3.74 | 3.63 | qfq | 17,375,835 | 65,167,579 | -0.53% |
| 2025-12-25 | 3.75 | 3.78 | 3.74 | 3.76 | 3.65 | qfq | 12,981,599 | 48,846,168 | 0.27% |
| 2025-12-24 | 3.75 | 3.76 | 3.73 | 3.75 | 3.64 | qfq | 11,307,534 | 42,398,188 | -0.27% |
| 2025-12-23 | 3.76 | 3.79 | 3.74 | 3.76 | 3.65 | qfq | 16,269,184 | 61,192,191 | 0.00% |
| 2025-12-22 | 3.81 | 3.81 | 3.75 | 3.76 | 3.65 | qfq | 19,364,119 | 73,080,975 | -1.31% |
| 2025-12-19 | 3.78 | 3.82 | 3.76 | 3.81 | 3.70 | qfq | 21,128,954 | 80,064,900 | 0.79% |
| 2025-12-18 | 3.72 | 3.79 | 3.71 | 3.78 | 3.67 | qfq | 25,589,066 | 96,256,981 | 1.34% |
| 2025-12-17 | 3.73 | 3.74 | 3.67 | 3.73 | 3.62 | qfq | 29,428,160 | 109,052,636 | 0.00% |
| 2025-12-16 | 3.72 | 3.75 | 3.70 | 3.73 | 3.62 | qfq | 21,850,583 | 81,329,392 | 0.00% |
| 2025-12-15 | 3.72 | 3.75 | 3.69 | 3.73 | 3.62 | qfq | 29,603,698 | 110,057,701 | 0.27% |
| 2025-12-12 | 3.72 | 3.76 | 3.67 | 3.72 | 3.61 | qfq | 58,472,970 | 218,260,327 | 0.00% |
| 2025-12-11 | 3.74 | 3.75 | 3.70 | 3.72 | 3.61 | qfq | 20,332,030 | 75,721,058 | -0.53% |
| 2025-12-10 | 3.77 | 3.77 | 3.72 | 3.74 | 3.63 | qfq | 21,525,100 | 80,551,424 | -0.80% |
| 2025-12-09 | 3.79 | 3.81 | 3.77 | 3.77 | 3.66 | qfq | 15,996,851 | 60,541,481 | -0.79% |
| 2025-12-08 | 3.78 | 3.81 | 3.78 | 3.80 | 3.69 | qfq | 22,859,557 | 86,781,803 | 0.26% |
| 2025-12-05 | 3.83 | 3.84 | 3.74 | 3.79 | 3.68 | qfq | 35,885,150 | 135,563,022 | -1.04% |
| 2025-12-04 | 3.86 | 3.88 | 3.82 | 3.83 | 3.72 | qfq | 23,032,138 | 88,612,985 | -1.03% |
| 2025-12-03 | 3.90 | 3.95 | 3.86 | 3.87 | 3.76 | qfq | 28,969,776 | 113,200,502 | -0.77% |
| 2025-12-02 | 3.87 | 3.90 | 3.85 | 3.90 | 3.79 | qfq | 22,681,719 | 87,830,468 | 0.52% |
| 2025-12-01 | 3.83 | 3.88 | 3.81 | 3.88 | 3.77 | qfq | 29,149,287 | 112,274,645 | 1.31% |
| 2025-11-28 | 3.84 | 3.86 | 3.81 | 3.83 | 3.72 | qfq | 18,213,899 | 69,732,223 | -0.52% |
| 2025-11-27 | 3.82 | 3.87 | 3.80 | 3.85 | 3.74 | qfq | 22,050,385 | 84,753,796 | 0.52% |
| 2025-11-26 | 3.86 | 3.88 | 3.82 | 3.83 | 3.72 | qfq | 20,024,900 | 76,980,252 | -0.78% |
| 2025-11-25 | 3.83 | 3.87 | 3.81 | 3.86 | 3.75 | qfq | 24,361,700 | 93,785,405 | 0.78% |
| 2025-11-24 | 3.88 | 3.91 | 3.81 | 3.83 | 3.72 | qfq | 38,045,356 | 146,591,028 | -1.54% |
| 2025-11-21 | 4.00 | 4.02 | 3.88 | 3.89 | 3.78 | qfq | 36,870,800 | 145,351,846 | -3.23% |
| 2025-11-20 | 3.99 | 4.06 | 3.98 | 4.02 | 3.90 | qfq | 26,790,347 | 107,722,431 | 0.50% |
| 2025-11-19 | 4.02 | 4.04 | 3.98 | 4.00 | 3.89 | qfq | 24,355,226 | 97,523,684 | -0.50% |
| 2025-11-18 | 4.05 | 4.08 | 4.01 | 4.02 | 3.90 | qfq | 23,311,225 | 93,932,243 | -0.99% |
| 2025-11-17 | 4.11 | 4.11 | 4.03 | 4.06 | 3.94 | qfq | 23,812,624 | 96,762,604 | -1.22% |
| 2025-11-14 | 4.09 | 4.15 | 4.09 | 4.11 | 3.99 | qfq | 26,021,910 | 107,534,345 | 0.24% |
| 2025-11-13 | 4.10 | 4.12 | 4.04 | 4.10 | 3.98 | qfq | 32,882,587 | 133,967,658 | -0.24% |
| 2025-11-12 | 4.15 | 4.18 | 4.09 | 4.11 | 3.99 | qfq | 28,102,702 | 115,956,599 | -0.72% |
| 2025-11-11 | 4.02 | 4.17 | 4.00 | 4.14 | 4.02 | qfq | 47,348,686 | 194,466,303 | 2.73% |
| 2025-11-10 | 3.97 | 4.05 | 3.96 | 4.03 | 3.91 | qfq | 25,366,881 | 101,870,669 | 1.51% |
| 2025-11-07 | 3.96 | 3.99 | 3.96 | 3.97 | 3.86 | qfq | 20,559,422 | 81,726,921 | 0.25% |
| 2025-11-06 | 3.97 | 3.98 | 3.94 | 3.96 | 3.85 | qfq | 26,466,520 | 104,849,229 | -0.50% |
| 2025-11-05 | 3.99 | 4.00 | 3.95 | 3.98 | 3.87 | qfq | 28,717,506 | 114,308,726 | -0.25% |
| 2025-11-04 | 3.91 | 3.99 | 3.90 | 3.99 | 3.88 | qfq | 51,354,952 | 203,424,519 | 2.05% |
| 2025-11-03 | 3.89 | 3.94 | 3.87 | 3.91 | 3.80 | qfq | 51,509,885 | 201,747,378 | 0.51% |
| 2025-10-31 | 4.10 | 4.10 | 3.88 | 3.89 | 3.78 | qfq | 110,963,176 | 437,724,937 | -6.27% |
| 2025-10-30 | 4.12 | 4.18 | 4.12 | 4.15 | 4.03 | qfq | 23,331,259 | 96,956,932 | 0.48% |
| 2025-10-29 | 4.15 | 4.15 | 4.08 | 4.13 | 4.01 | qfq | 24,722,893 | 101,602,457 | -0.48% |
| 2025-10-28 | 4.18 | 4.20 | 4.12 | 4.15 | 4.03 | qfq | 26,778,530 | 111,227,792 | -0.95% |
| 2025-10-27 | 4.11 | 4.21 | 4.07 | 4.19 | 4.07 | qfq | 44,842,285 | 186,302,238 | 1.95% |
| 2025-10-24 | 4.16 | 4.17 | 4.09 | 4.11 | 3.99 | qfq | 31,525,585 | 130,137,619 | -1.67% |
| 2025-10-23 | 4.16 | 4.20 | 4.12 | 4.18 | 4.06 | qfq | 35,370,168 | 147,203,300 | 0.24% |
| 2025-10-22 | 4.13 | 4.20 | 4.12 | 4.17 | 4.05 | qfq | 37,940,857 | 158,025,387 | 0.97% |
| 2025-10-21 | 4.12 | 4.15 | 4.08 | 4.13 | 4.01 | qfq | 35,651,993 | 146,581,503 | -0.24% |
| 2025-10-20 | 4.02 | 4.17 | 3.97 | 4.14 | 4.02 | qfq | 59,294,305 | 241,864,398 | 2.99% |
| 2025-10-17 | 4.02 | 4.08 | 4.01 | 4.02 | 3.90 | qfq | 39,254,549 | 158,704,166 | -0.50% |
| 2025-10-16 | 4.02 | 4.05 | 3.99 | 4.04 | 3.92 | qfq | 40,409,770 | 162,364,860 | 0.25% |
| 2025-10-15 | 4.00 | 4.07 | 3.98 | 4.03 | 3.91 | qfq | 42,279,281 | 170,514,193 | 0.25% |
| 2025-10-14 | 3.95 | 4.05 | 3.93 | 4.02 | 3.90 | qfq | 46,285,624 | 185,014,154 | 1.52% |
| 2025-10-13 | 3.89 | 4.00 | 3.84 | 3.96 | 3.85 | qfq | 38,652,243 | 151,819,673 | 1.02% |
| 2025-10-10 | 3.89 | 3.96 | 3.87 | 3.92 | 3.81 | qfq | 28,024,241 | 110,059,206 | 0.51% |
| 2025-10-09 | 3.89 | 3.90 | 3.84 | 3.90 | 3.79 | qfq | 27,859,617 | 107,816,743 | 0.26% |
| 2025-09-30 | 3.94 | 3.96 | 3.88 | 3.89 | 3.78 | qfq | 24,718,906 | 96,562,980 | -1.52% |
| 2025-09-29 | 3.94 | 3.99 | 3.87 | 3.95 | 3.84 | qfq | 29,042,453 | 114,017,680 | -0.25% |
| 2025-09-26 | 3.94 | 3.96 | 3.90 | 3.96 | 3.85 | qfq | 22,387,053 | 88,145,253 | 0.25% |
| 2025-09-25 | 3.99 | 4.00 | 3.93 | 3.95 | 3.84 | qfq | 28,145,743 | 111,314,086 | -1.50% |
| 2025-09-24 | 4.02 | 4.04 | 3.96 | 4.01 | 3.89 | qfq | 31,332,166 | 125,123,359 | -0.25% |
| 2025-09-23 | 4.00 | 4.06 | 3.95 | 4.02 | 3.90 | qfq | 41,129,673 | 164,685,712 | 0.25% |
| 2025-09-22 | 4.03 | 4.06 | 3.93 | 4.01 | 3.89 | qfq | 34,952,353 | 139,517,065 | -0.50% |
| 2025-09-19 | 4.08 | 4.10 | 4.01 | 4.03 | 3.91 | qfq | 44,733,243 | 181,005,838 | -1.47% |
| 2025-09-18 | 4.18 | 4.18 | 4.08 | 4.09 | 3.97 | qfq | 45,123,968 | 185,780,655 | -2.15% |
| 2025-09-17 | 4.22 | 4.23 | 4.15 | 4.18 | 4.06 | qfq | 37,621,142 | 157,338,314 | -0.71% |
| 2025-09-16 | 4.16 | 4.24 | 4.13 | 4.21 | 4.09 | qfq | 52,951,485 | 221,869,301 | 0.48% |
| 2025-09-15 | 4.26 | 4.27 | 4.17 | 4.19 | 4.07 | qfq | 43,799,723 | 184,253,244 | -1.87% |
| 2025-09-12 | 4.33 | 4.37 | 4.26 | 4.27 | 4.15 | qfq | 52,364,911 | 225,339,718 | -2.06% |
| 2025-09-11 | 4.44 | 4.48 | 4.29 | 4.36 | 4.23 | qfq | 65,296,322 | 284,052,184 | -1.36% |
| 2025-09-10 | 4.38 | 4.56 | 4.38 | 4.42 | 4.29 | qfq | 70,837,315 | 315,351,710 | -0.67% |
| 2025-09-09 | 4.17 | 4.49 | 4.16 | 4.45 | 4.32 | qfq | 96,604,289 | 422,327,100 | 6.46% |
| 2025-09-08 | 4.07 | 4.20 | 4.06 | 4.18 | 4.06 | qfq | 62,632,135 | 258,604,748 | 2.45% |
| 2025-09-05 | 4.08 | 4.10 | 4.03 | 4.08 | 3.96 | qfq | 53,077,238 | 216,137,698 | -0.73% |
| 2025-09-04 | 4.13 | 4.15 | 4.00 | 4.11 | 3.99 | qfq | 59,414,385 | 242,710,442 | -0.72% |
| 2025-09-03 | 4.18 | 4.21 | 4.10 | 4.14 | 4.02 | qfq | 61,323,051 | 254,451,323 | -1.66% |
| 2025-09-02 | 4.24 | 4.27 | 4.12 | 4.21 | 4.09 | qfq | 87,591,959 | 366,752,800 | -0.47% |
| 2025-09-01 | 4.16 | 4.33 | 4.05 | 4.23 | 4.11 | qfq | 194,177,473 | 816,853,870 | 1.20% |
| 2025-08-29 | 3.88 | 4.18 | 3.88 | 4.18 | 4.06 | qfq | 151,218,610 | 622,583,432 | 10.00% |
| 2025-08-28 | 3.77 | 3.81 | 3.75 | 3.80 | 3.69 | qfq | 27,330,906 | 103,341,269 | 0.80% |
| 2025-08-27 | 3.85 | 3.87 | 3.77 | 3.77 | 3.66 | qfq | 29,177,653 | 111,631,109 | -2.33% |
| 2025-08-26 | 3.89 | 3.90 | 3.85 | 3.86 | 3.75 | qfq | 24,707,011 | 95,452,850 | -1.28% |
| 2025-08-25 | 3.88 | 3.92 | 3.85 | 3.91 | 3.80 | qfq | 29,087,489 | 113,239,915 | 0.77% |
| 2025-08-22 | 3.91 | 3.92 | 3.83 | 3.88 | 3.77 | qfq | 27,994,666 | 108,141,461 | -0.77% |
| 2025-08-21 | 3.87 | 3.91 | 3.87 | 3.91 | 3.80 | qfq | 23,668,740 | 92,117,474 | 0.51% |
| 2025-08-20 | 3.84 | 3.91 | 3.82 | 3.89 | 3.78 | qfq | 29,432,266 | 114,030,329 | 1.30% |
| 2025-08-19 | 3.84 | 3.86 | 3.81 | 3.84 | 3.73 | qfq | 19,558,762 | 74,956,287 | 0.00% |
| 2025-08-18 | 3.79 | 3.87 | 3.77 | 3.84 | 3.73 | qfq | 31,012,391 | 118,823,569 | 1.05% |
| 2025-08-15 | 3.82 | 3.82 | 3.74 | 3.80 | 3.69 | qfq | 29,013,732 | 109,558,000 | -0.26% |
| 2025-08-14 | 3.85 | 3.86 | 3.81 | 3.81 | 3.70 | qfq | 22,046,210 | 84,516,338 | -1.04% |
| 2025-08-13 | 3.88 | 3.90 | 3.84 | 3.85 | 3.74 | qfq | 20,700,451 | 79,957,459 | -0.77% |
| 2025-08-12 | 3.86 | 3.90 | 3.85 | 3.88 | 3.77 | qfq | 17,281,388 | 67,056,808 | 0.26% |
| 2025-08-11 | 3.89 | 3.90 | 3.85 | 3.87 | 3.76 | qfq | 20,916,000 | 80,868,769 | -0.77% |
| 2025-08-08 | 3.90 | 3.94 | 3.89 | 3.90 | 3.79 | qfq | 15,818,158 | 61,864,546 | -0.26% |
| 2025-08-07 | 3.90 | 3.93 | 3.88 | 3.91 | 3.80 | qfq | 19,785,955 | 77,340,736 | 0.26% |
| 2025-08-06 | 3.89 | 3.93 | 3.87 | 3.90 | 3.79 | qfq | 26,034,542 | 101,516,326 | 0.26% |
| 2025-08-05 | 3.83 | 3.90 | 3.82 | 3.89 | 3.78 | qfq | 37,255,005 | 144,184,064 | 1.30% |
| 2025-08-04 | 3.83 | 3.88 | 3.80 | 3.84 | 3.73 | qfq | 32,827,359 | 126,046,528 | 0.00% |
| 2025-08-01 | 3.83 | 3.88 | 3.81 | 3.84 | 3.73 | qfq | 26,815,532 | 103,185,250 | 0.00% |
| 2025-07-31 | 3.89 | 3.90 | 3.82 | 3.84 | 3.73 | qfq | 25,655,404 | 98,569,482 | -1.29% |
| 2025-07-30 | 3.88 | 3.93 | 3.87 | 3.89 | 3.78 | qfq | 24,273,925 | 94,697,096 | 0.26% |
| 2025-07-29 | 3.93 | 3.97 | 3.86 | 3.88 | 3.77 | qfq | 30,351,916 | 118,175,997 | -1.52% |
| 2025-07-28 | 3.93 | 4.00 | 3.91 | 3.94 | 3.83 | qfq | 27,946,233 | 110,692,389 | 0.51% |
| 2025-07-25 | 3.93 | 3.97 | 3.91 | 3.92 | 3.81 | qfq | 23,573,953 | 92,935,533 | -0.25% |
| 2025-07-24 | 3.97 | 3.98 | 3.92 | 3.93 | 3.82 | qfq | 28,473,737 | 112,081,012 | -1.50% |
| 2025-07-23 | 3.96 | 4.02 | 3.94 | 3.99 | 3.88 | qfq | 28,431,038 | 113,532,015 | 0.25% |
| 2025-07-22 | 4.03 | 4.03 | 3.90 | 3.98 | 3.87 | qfq | 35,633,623 | 140,727,360 | -1.00% |
| 2025-07-21 | 4.08 | 4.10 | 4.01 | 4.02 | 3.90 | qfq | 33,188,181 | 133,881,216 | -1.71% |
| 2025-07-18 | 4.02 | 4.11 | 4.00 | 4.09 | 3.97 | qfq | 31,808,256 | 128,967,959 | 2.00% |
| 2025-07-17 | 4.05 | 4.06 | 4.00 | 4.01 | 3.89 | qfq | 20,415,663 | 82,097,292 | -0.74% |
| 2025-07-16 | 4.05 | 4.06 | 3.97 | 4.04 | 3.92 | qfq | 33,565,011 | 134,578,186 | 0.00% |
| 2025-07-15 | 4.15 | 4.17 | 4.03 | 4.04 | 3.92 | qfq | 42,692,236 | 174,146,343 | -2.18% |
| 2025-07-14 | 4.07 | 4.18 | 4.06 | 4.13 | 4.01 | qfq | 38,497,332 | 159,196,638 | 0.98% |
| 2025-07-11 | 4.16 | 4.17 | 4.07 | 4.09 | 3.97 | qfq | 44,512,691 | 183,378,982 | -3.54% |
| 2025-07-10 | 4.17 | 4.25 | 4.16 | 4.24 | 4.02 | qfq | 40,855,179 | 172,550,465 | 1.68% |
| 2025-07-09 | 4.11 | 4.19 | 4.10 | 4.17 | 3.95 | qfq | 37,486,216 | 155,731,486 | 1.71% |
| 2025-07-08 | 4.13 | 4.16 | 4.07 | 4.10 | 3.89 | qfq | 28,346,516 | 116,486,017 | -0.97% |
| 2025-07-07 | 4.07 | 4.14 | 4.06 | 4.14 | 3.93 | qfq | 30,624,980 | 125,952,951 | 1.97% |
| 2025-07-04 | 4.01 | 4.10 | 4.00 | 4.06 | 3.85 | qfq | 36,211,548 | 147,358,774 | 1.25% |
| 2025-07-03 | 4.02 | 4.04 | 3.98 | 4.01 | 3.80 | qfq | 19,572,260 | 78,461,236 | -0.25% |
| 2025-07-02 | 3.98 | 4.03 | 3.98 | 4.02 | 3.81 | qfq | 32,297,735 | 129,661,442 | 1.01% |
| 2025-07-01 | 3.92 | 4.01 | 3.91 | 3.98 | 3.77 | qfq | 29,027,752 | 115,433,873 | 1.53% |
| 2025-06-30 | 3.93 | 3.95 | 3.88 | 3.92 | 3.72 | qfq | 37,003,083 | 144,832,105 | -1.01% |
| 2025-06-27 | 4.05 | 4.15 | 3.94 | 3.96 | 3.76 | qfq | 53,827,422 | 217,429,207 | -2.46% |
| 2025-06-26 | 4.01 | 4.09 | 3.97 | 4.06 | 3.85 | qfq | 42,160,590 | 169,857,460 | 1.00% |
| 2025-06-25 | 4.00 | 4.03 | 3.94 | 4.02 | 3.81 | qfq | 39,569,475 | 158,215,414 | 0.00% |
| 2025-06-24 | 3.98 | 4.03 | 3.93 | 4.02 | 3.81 | qfq | 43,779,982 | 174,603,513 | 0.50% |
| 2025-06-23 | 3.95 | 4.01 | 3.89 | 4.00 | 3.79 | qfq | 42,779,034 | 169,356,488 | 0.76% |
| 2025-06-20 | 3.91 | 3.98 | 3.89 | 3.97 | 3.76 | qfq | 42,066,869 | 165,887,125 | 1.28% |
| 2025-06-19 | 3.95 | 3.97 | 3.88 | 3.92 | 3.72 | qfq | 39,431,319 | 154,340,270 | -1.01% |
| 2025-06-18 | 3.94 | 3.97 | 3.91 | 3.96 | 3.76 | qfq | 28,542,019 | 112,539,632 | 0.00% |
| 2025-06-17 | 3.95 | 3.99 | 3.91 | 3.96 | 3.76 | qfq | 26,454,327 | 104,264,298 | 0.00% |
| 2025-06-16 | 3.92 | 3.97 | 3.90 | 3.96 | 3.76 | qfq | 28,137,580 | 110,732,126 | 1.02% |
| 2025-06-13 | 4.01 | 4.03 | 3.91 | 3.92 | 3.72 | qfq | 33,439,028 | 132,036,850 | -2.49% |
| 2025-06-12 | 3.90 | 4.03 | 3.89 | 4.02 | 3.81 | qfq | 39,854,712 | 158,470,717 | 3.08% |
| 2025-06-11 | 3.90 | 3.95 | 3.87 | 3.90 | 3.70 | qfq | 26,706,852 | 104,345,319 | -0.51% |
| 2025-06-10 | 3.84 | 3.92 | 3.83 | 3.92 | 3.72 | qfq | 43,727,436 | 169,482,781 | 1.82% |
| 2025-06-09 | 3.85 | 3.87 | 3.79 | 3.85 | 3.65 | qfq | 29,096,920 | 111,298,898 | 0.00% |
| 2025-06-06 | 3.84 | 3.88 | 3.81 | 3.85 | 3.65 | qfq | 25,100,984 | 96,380,673 | 0.52% |
| 2025-06-05 | 3.95 | 3.98 | 3.82 | 3.83 | 3.63 | qfq | 38,713,944 | 149,571,394 | -2.79% |
| 2025-06-04 | 3.90 | 3.95 | 3.86 | 3.94 | 3.74 | qfq | 34,864,450 | 136,479,679 | 1.03% |
| 2025-06-03 | 3.77 | 3.92 | 3.76 | 3.90 | 3.70 | qfq | 49,870,855 | 192,632,252 | 3.17% |
| 2025-05-30 | 3.73 | 3.79 | 3.72 | 3.78 | 3.58 | qfq | 29,318,739 | 110,311,784 | 1.34% |
| 2025-05-29 | 3.74 | 3.77 | 3.72 | 3.73 | 3.54 | qfq | 25,029,001 | 93,529,767 | -0.53% |
| 2025-05-28 | 3.74 | 3.77 | 3.70 | 3.75 | 3.56 | qfq | 17,804,369 | 66,521,986 | 0.00% |
| 2025-05-27 | 3.72 | 3.76 | 3.71 | 3.75 | 3.56 | qfq | 21,000,409 | 78,563,829 | 1.08% |
| 2025-05-26 | 3.73 | 3.76 | 3.69 | 3.71 | 3.52 | qfq | 24,330,156 | 90,564,679 | -1.07% |
| 2025-05-23 | 3.81 | 3.84 | 3.74 | 3.75 | 3.56 | qfq | 27,429,796 | 103,948,521 | -1.57% |
| 2025-05-22 | 3.76 | 3.85 | 3.75 | 3.81 | 3.61 | qfq | 30,992,188 | 117,863,630 | 1.06% |
| 2025-05-21 | 3.68 | 3.78 | 3.67 | 3.77 | 3.58 | qfq | 34,937,676 | 130,377,065 | 2.45% |
| 2025-05-20 | 3.70 | 3.72 | 3.65 | 3.68 | 3.49 | qfq | 27,134,410 | 99,805,665 | -0.27% |
| 2025-05-19 | 3.72 | 3.75 | 3.68 | 3.69 | 3.50 | qfq | 27,265,720 | 101,072,612 | -0.54% |
| 2025-05-16 | 3.76 | 3.79 | 3.68 | 3.71 | 3.52 | qfq | 34,426,246 | 127,961,501 | -1.59% |
| 2025-05-15 | 3.77 | 3.81 | 3.75 | 3.77 | 3.58 | qfq | 44,189,822 | 167,135,565 | 0.00% |
| 2025-05-14 | 3.68 | 3.95 | 3.67 | 3.77 | 3.58 | qfq | 51,633,334 | 194,860,583 | 2.17% |
| 2025-05-13 | 3.66 | 3.70 | 3.62 | 3.69 | 3.50 | qfq | 23,049,795 | 84,638,370 | 1.37% |
| 2025-05-12 | 3.66 | 3.69 | 3.64 | 3.64 | 3.45 | qfq | 20,739,626 | 76,039,922 | -0.55% |
| 2025-05-09 | 3.62 | 3.68 | 3.62 | 3.66 | 3.47 | qfq | 28,520,545 | 104,214,282 | 1.10% |
| 2025-05-08 | 3.53 | 3.64 | 3.52 | 3.62 | 3.43 | qfq | 31,118,758 | 111,698,488 | 1.69% |
| 2025-05-07 | 3.47 | 3.59 | 3.47 | 3.56 | 3.38 | qfq | 43,159,051 | 152,703,340 | 3.19% |
| 2025-05-06 | 3.48 | 3.49 | 3.42 | 3.45 | 3.27 | qfq | 26,548,792 | 91,447,883 | -0.29% |
| 2025-04-30 | 3.52 | 3.56 | 3.45 | 3.46 | 3.28 | qfq | 23,065,453 | 80,676,145 | -0.29% |
| 2025-04-29 | 3.48 | 3.53 | 3.45 | 3.47 | 3.29 | qfq | 16,519,174 | 57,425,767 | -0.29% |
| 2025-04-28 | 3.47 | 3.50 | 3.44 | 3.48 | 3.30 | qfq | 16,760,783 | 58,271,526 | 0.58% |
| 2025-04-25 | 3.43 | 3.48 | 3.42 | 3.46 | 3.28 | qfq | 19,402,268 | 66,960,626 | 0.87% |
| 2025-04-24 | 3.41 | 3.44 | 3.40 | 3.43 | 3.25 | qfq | 15,335,795 | 52,512,497 | 0.88% |
| 2025-04-23 | 3.42 | 3.43 | 3.39 | 3.40 | 3.22 | qfq | 14,987,000 | 51,092,048 | -0.29% |
| 2025-04-22 | 3.38 | 3.43 | 3.38 | 3.41 | 3.23 | qfq | 16,260,636 | 55,438,960 | 0.89% |
| 2025-04-21 | 3.41 | 3.45 | 3.37 | 3.38 | 3.21 | qfq | 18,707,373 | 63,642,720 | -1.17% |
| 2025-04-18 | 3.40 | 3.43 | 3.39 | 3.42 | 3.24 | qfq | 13,370,601 | 45,647,562 | 0.59% |
| 2025-04-17 | 3.37 | 3.41 | 3.36 | 3.40 | 3.22 | qfq | 17,214,102 | 58,306,212 | 0.89% |
| 2025-04-16 | 3.36 | 3.38 | 3.34 | 3.37 | 3.20 | qfq | 20,502,888 | 68,882,788 | 0.30% |
| 2025-04-15 | 3.34 | 3.37 | 3.32 | 3.36 | 3.19 | qfq | 18,370,232 | 61,407,224 | 0.60% |
| 2025-04-14 | 3.33 | 3.35 | 3.32 | 3.34 | 3.17 | qfq | 17,546,500 | 58,482,196 | 0.60% |
| 2025-04-11 | 3.34 | 3.35 | 3.30 | 3.32 | 3.15 | qfq | 20,219,500 | 67,154,836 | -0.30% |
| 2025-04-10 | 3.33 | 3.36 | 3.31 | 3.33 | 3.16 | qfq | 22,106,631 | 73,805,642 | 0.60% |
| 2025-04-09 | 3.31 | 3.32 | 3.23 | 3.31 | 3.14 | qfq | 29,329,733 | 96,236,077 | -0.90% |
| 2025-04-08 | 3.24 | 3.38 | 3.24 | 3.34 | 3.17 | qfq | 32,926,182 | 109,672,021 | 2.77% |
| 2025-04-07 | 3.50 | 3.52 | 3.21 | 3.25 | 3.08 | qfq | 47,206,588 | 157,463,875 | -8.96% |
| 2025-04-03 | 3.55 | 3.59 | 3.54 | 3.57 | 3.39 | qfq | 17,439,974 | 62,211,106 | 0.56% |
| 2025-04-02 | 3.53 | 3.58 | 3.52 | 3.55 | 3.37 | qfq | 17,271,123 | 61,435,655 | 0.57% |
| 2025-04-01 | 3.50 | 3.56 | 3.49 | 3.53 | 3.35 | qfq | 19,851,274 | 70,013,933 | 0.57% |
| 2025-03-31 | 3.52 | 3.58 | 3.50 | 3.51 | 3.33 | qfq | 20,631,735 | 72,942,654 | -0.28% |
| 2025-03-28 | 3.54 | 3.55 | 3.50 | 3.52 | 3.34 | qfq | 14,751,235 | 51,926,451 | -0.56% |
| 2025-03-27 | 3.55 | 3.57 | 3.53 | 3.54 | 3.36 | qfq | 13,064,087 | 46,350,478 | -0.56% |
| 2025-03-26 | 3.56 | 3.58 | 3.54 | 3.56 | 3.38 | qfq | 14,102,567 | 50,193,079 | 0.00% |
| 2025-03-25 | 3.54 | 3.58 | 3.54 | 3.56 | 3.38 | qfq | 17,627,244 | 62,758,750 | 0.28% |
| 2025-03-24 | 3.52 | 3.56 | 3.50 | 3.55 | 3.37 | qfq | 21,557,887 | 76,216,040 | 0.28% |
| 2025-03-21 | 3.53 | 3.56 | 3.50 | 3.54 | 3.36 | qfq | 20,070,101 | 70,955,592 | 0.28% |
| 2025-03-20 | 3.54 | 3.57 | 3.52 | 3.53 | 3.35 | qfq | 15,721,937 | 55,730,015 | -0.28% |
| 2025-03-19 | 3.53 | 3.55 | 3.51 | 3.54 | 3.36 | qfq | 13,085,192 | 46,250,634 | 0.28% |
| 2025-03-18 | 3.53 | 3.54 | 3.50 | 3.53 | 3.35 | qfq | 9,628,940 | 33,870,534 | 0.28% |
| 2025-03-17 | 3.51 | 3.55 | 3.50 | 3.52 | 3.34 | qfq | 17,930,253 | 63,243,173 | 0.57% |
| 2025-03-14 | 3.44 | 3.51 | 3.44 | 3.50 | 3.32 | qfq | 20,387,901 | 71,160,277 | 1.16% |
| 2025-03-13 | 3.46 | 3.48 | 3.45 | 3.46 | 3.28 | qfq | 14,174,178 | 49,055,321 | 0.00% |
| 2025-03-12 | 3.45 | 3.47 | 3.44 | 3.46 | 3.28 | qfq | 9,746,872 | 33,700,054 | 0.00% |
| 2025-03-11 | 3.43 | 3.46 | 3.42 | 3.46 | 3.28 | qfq | 12,505,435 | 43,011,005 | 0.58% |
| 2025-03-10 | 3.46 | 3.47 | 3.43 | 3.44 | 3.26 | qfq | 12,455,612 | 42,920,385 | -0.58% |
| 2025-03-07 | 3.48 | 3.49 | 3.45 | 3.46 | 3.28 | qfq | 13,852,586 | 48,066,606 | -0.86% |
| 2025-03-06 | 3.48 | 3.50 | 3.44 | 3.49 | 3.31 | qfq | 20,269,075 | 70,346,306 | 0.00% |
| 2025-03-05 | 3.46 | 3.49 | 3.44 | 3.49 | 3.31 | qfq | 17,110,502 | 59,353,829 | 0.87% |
| 2025-03-04 | 3.42 | 3.46 | 3.42 | 3.46 | 3.28 | qfq | 14,972,831 | 51,618,953 | 0.87% |
| 2025-03-03 | 3.46 | 3.47 | 3.42 | 3.43 | 3.25 | qfq | 20,960,125 | 72,176,804 | -0.58% |
| 2025-02-28 | 3.50 | 3.50 | 3.45 | 3.45 | 3.27 | qfq | 13,763,100 | 47,792,688 | -1.43% |
| 2025-02-27 | 3.50 | 3.51 | 3.47 | 3.50 | 3.32 | qfq | 14,475,588 | 50,539,004 | 0.29% |
| 2025-02-26 | 3.45 | 3.50 | 3.45 | 3.49 | 3.31 | qfq | 17,910,814 | 62,419,523 | 1.16% |
| 2025-02-25 | 3.51 | 3.52 | 3.44 | 3.45 | 3.27 | qfq | 17,593,600 | 61,177,220 | -1.99% |
| 2025-02-24 | 3.52 | 3.54 | 3.51 | 3.52 | 3.34 | qfq | 14,947,222 | 52,618,301 | -0.28% |
| 2025-02-21 | 3.55 | 3.56 | 3.50 | 3.53 | 3.35 | qfq | 19,221,836 | 67,710,508 | -0.56% |
| 2025-02-20 | 3.56 | 3.57 | 3.52 | 3.55 | 3.37 | qfq | 14,759,143 | 52,386,094 | -0.28% |
| 2025-02-19 | 3.56 | 3.62 | 3.55 | 3.56 | 3.38 | qfq | 18,299,859 | 65,457,517 | -0.28% |
| 2025-02-18 | 3.56 | 3.62 | 3.56 | 3.57 | 3.39 | qfq | 24,370,063 | 87,508,392 | 0.28% |
| 2025-02-17 | 3.56 | 3.58 | 3.53 | 3.56 | 3.38 | qfq | 22,162,469 | 78,771,773 | -0.28% |
| 2025-02-14 | 3.58 | 3.59 | 3.53 | 3.57 | 3.39 | qfq | 15,852,175 | 56,343,425 | -0.56% |
| 2025-02-13 | 3.58 | 3.60 | 3.56 | 3.59 | 3.40 | qfq | 15,836,286 | 56,741,379 | 0.28% |
| 2025-02-12 | 3.56 | 3.61 | 3.55 | 3.58 | 3.40 | qfq | 19,185,165 | 68,632,932 | 0.56% |
| 2025-02-11 | 3.54 | 3.57 | 3.53 | 3.56 | 3.38 | qfq | 18,492,645 | 65,674,157 | 0.28% |
| 2025-02-10 | 3.54 | 3.56 | 3.52 | 3.55 | 3.37 | qfq | 16,460,926 | 58,267,008 | 0.28% |
| 2025-02-07 | 3.53 | 3.57 | 3.51 | 3.54 | 3.36 | qfq | 20,375,345 | 72,055,766 | 0.28% |
| 2025-02-06 | 3.50 | 3.53 | 3.47 | 3.53 | 3.35 | qfq | 17,763,496 | 62,238,355 | 0.86% |
| 2025-02-05 | 3.52 | 3.53 | 3.46 | 3.50 | 3.32 | qfq | 19,250,100 | 67,268,419 | -0.28% |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.51 | 3.33 | qfq | 19,841,678 | 69,825,390 | 1.45% |
| 2025-01-24 | 3.48 | 3.49 | 3.44 | 3.46 | 3.28 | qfq | 18,025,461 | 62,398,935 | -0.29% |
| 2025-01-23 | 3.41 | 3.51 | 3.40 | 3.47 | 3.29 | qfq | 25,031,991 | 86,848,787 | 2.36% |
| 2025-01-22 | 3.43 | 3.44 | 3.37 | 3.39 | 3.21 | qfq | 14,991,524 | 50,853,808 | -1.45% |
| 2025-01-21 | 3.47 | 3.49 | 3.40 | 3.44 | 3.26 | qfq | 21,076,469 | 72,423,128 | -0.58% |
| 2025-01-20 | 3.48 | 3.51 | 3.46 | 3.46 | 3.28 | qfq | 10,705,965 | 37,257,863 | 0.00% |
| 2025-01-17 | 3.47 | 3.50 | 3.44 | 3.46 | 3.28 | qfq | 13,278,493 | 46,035,886 | -0.57% |
| 2025-01-16 | 3.45 | 3.51 | 3.44 | 3.48 | 3.30 | qfq | 19,228,549 | 66,891,193 | 1.46% |
| 2025-01-15 | 3.44 | 3.49 | 3.42 | 3.43 | 3.25 | qfq | 16,982,838 | 58,522,394 | -0.29% |
| 2025-01-14 | 3.38 | 3.47 | 3.37 | 3.44 | 3.26 | qfq | 22,202,200 | 76,094,839 | 2.08% |
| 2025-01-13 | 3.36 | 3.38 | 3.33 | 3.37 | 3.20 | qfq | 15,120,068 | 50,838,018 | -0.30% |
| 2025-01-10 | 3.44 | 3.46 | 3.38 | 3.38 | 3.21 | qfq | 15,719,106 | 53,643,738 | -1.74% |
| 2025-01-09 | 3.47 | 3.49 | 3.43 | 3.44 | 3.26 | qfq | 12,079,479 | 41,718,832 | -1.43% |
| 2025-01-08 | 3.49 | 3.53 | 3.42 | 3.49 | 3.31 | qfq | 16,163,633 | 56,202,110 | -0.29% |
| 2025-01-07 | 3.49 | 3.52 | 3.46 | 3.50 | 3.32 | qfq | 13,838,234 | 48,273,514 | -0.28% |
| 2025-01-06 | 3.45 | 3.51 | 3.42 | 3.51 | 3.33 | qfq | 22,083,725 | 76,778,131 | 1.74% |
| 2025-01-03 | 3.52 | 3.55 | 3.44 | 3.45 | 3.27 | qfq | 20,723,900 | 72,332,752 | -1.43% |
| 2025-01-02 | 3.61 | 3.64 | 3.48 | 3.50 | 3.32 | qfq | 30,669,200 | 109,207,544 | -3.05% |
| 2024-12-31 | 3.73 | 3.77 | 3.60 | 3.61 | 3.42 | qfq | 35,524,985 | 130,475,702 | -3.22% |
| 2024-12-30 | 3.68 | 3.74 | 3.67 | 3.73 | 3.54 | qfq | 27,220,822 | 101,009,006 | 1.08% |
| 2024-12-27 | 3.65 | 3.70 | 3.61 | 3.69 | 3.50 | qfq | 27,675,092 | 101,325,980 | 1.10% |
| 2024-12-26 | 3.67 | 3.69 | 3.63 | 3.65 | 3.46 | qfq | 17,811,502 | 65,127,183 | -0.82% |
| 2024-12-25 | 3.67 | 3.72 | 3.64 | 3.68 | 3.49 | qfq | 22,839,601 | 83,905,230 | 0.27% |
| 2024-12-24 | 3.61 | 3.68 | 3.60 | 3.67 | 3.48 | qfq | 20,511,901 | 74,918,171 | 1.66% |
| 2024-12-23 | 3.63 | 3.68 | 3.60 | 3.61 | 3.42 | qfq | 23,949,986 | 87,079,706 | -0.55% |
| 2024-12-20 | 3.65 | 3.67 | 3.61 | 3.63 | 3.44 | qfq | 19,170,081 | 69,690,222 | -0.27% |
| 2024-12-19 | 3.69 | 3.70 | 3.61 | 3.64 | 3.45 | qfq | 20,796,160 | 75,870,306 | -1.62% |
| 2024-12-18 | 3.68 | 3.74 | 3.68 | 3.70 | 3.51 | qfq | 18,755,773 | 69,633,775 | 0.54% |
| 2024-12-17 | 3.75 | 3.77 | 3.67 | 3.68 | 3.49 | qfq | 23,612,400 | 87,606,179 | -1.87% |
| 2024-12-16 | 3.74 | 3.78 | 3.73 | 3.75 | 3.56 | qfq | 22,346,242 | 83,905,401 | 0.27% |
| 2024-12-13 | 3.85 | 3.86 | 3.73 | 3.74 | 3.55 | qfq | 38,860,678 | 146,604,622 | -3.36% |
| 2024-12-12 | 3.83 | 3.88 | 3.81 | 3.87 | 3.67 | qfq | 25,371,365 | 97,783,274 | 1.04% |
| 2024-12-11 | 3.80 | 3.85 | 3.79 | 3.83 | 3.63 | qfq | 25,052,601 | 95,901,041 | 0.52% |
| 2024-12-10 | 3.88 | 3.89 | 3.79 | 3.81 | 3.61 | qfq | 30,649,351 | 117,296,984 | 0.53% |
| 2024-12-09 | 3.77 | 3.83 | 3.75 | 3.79 | 3.59 | qfq | 30,102,700 | 114,365,836 | 0.53% |
| 2024-12-06 | 3.69 | 3.79 | 3.68 | 3.77 | 3.58 | qfq | 29,595,217 | 111,035,430 | 1.89% |
| 2024-12-05 | 3.68 | 3.71 | 3.67 | 3.70 | 3.51 | qfq | 14,820,000 | 54,657,336 | 0.27% |
| 2024-12-04 | 3.73 | 3.73 | 3.67 | 3.69 | 3.50 | qfq | 18,388,645 | 68,026,467 | -1.07% |
| 2024-12-03 | 3.70 | 3.74 | 3.67 | 3.73 | 3.54 | qfq | 18,823,345 | 69,703,147 | 0.81% |
| 2024-12-02 | 3.70 | 3.72 | 3.66 | 3.70 | 3.51 | qfq | 21,068,379 | 77,739,152 | 0.54% |
| 2024-11-29 | 3.64 | 3.71 | 3.63 | 3.68 | 3.49 | qfq | 25,196,251 | 92,834,931 | 1.10% |
| 2024-11-28 | 3.62 | 3.67 | 3.60 | 3.64 | 3.45 | qfq | 22,217,117 | 80,832,945 | 0.28% |
| 2024-11-27 | 3.60 | 3.63 | 3.52 | 3.63 | 3.44 | qfq | 27,933,768 | 99,863,622 | 0.55% |
| 2024-11-26 | 3.59 | 3.62 | 3.57 | 3.61 | 3.42 | qfq | 17,621,194 | 63,412,308 | 0.28% |
| 2024-11-25 | 3.59 | 3.63 | 3.57 | 3.60 | 3.41 | qfq | 22,255,660 | 80,027,585 | 0.28% |
| 2024-11-22 | 3.73 | 3.75 | 3.59 | 3.59 | 3.40 | qfq | 33,162,605 | 121,610,179 | -3.75% |
| 2024-11-21 | 3.77 | 3.79 | 3.70 | 3.73 | 3.54 | qfq | 31,063,330 | 115,902,264 | -1.32% |
| 2024-11-20 | 3.77 | 3.86 | 3.75 | 3.78 | 3.58 | qfq | 37,229,390 | 141,029,899 | -0.79% |
| 2024-11-19 | 3.75 | 3.91 | 3.71 | 3.81 | 3.61 | qfq | 63,199,738 | 241,529,458 | 0.79% |
| 2024-11-18 | 3.73 | 3.88 | 3.72 | 3.78 | 3.58 | qfq | 81,088,290 | 308,696,940 | 3.28% |
| 2024-11-15 | 3.67 | 3.74 | 3.65 | 3.66 | 3.47 | qfq | 30,123,051 | 111,276,633 | -0.54% |
| 2024-11-14 | 3.71 | 3.74 | 3.67 | 3.68 | 3.49 | qfq | 27,278,653 | 100,974,837 | -1.34% |
| 2024-11-13 | 3.68 | 3.74 | 3.67 | 3.73 | 3.54 | qfq | 26,945,181 | 100,052,531 | 0.81% |
| 2024-11-12 | 3.73 | 3.77 | 3.67 | 3.70 | 3.51 | qfq | 36,733,211 | 136,617,545 | -1.07% |
| 2024-11-11 | 3.79 | 3.82 | 3.70 | 3.74 | 3.55 | qfq | 33,933,982 | 126,744,142 | -1.32% |
| 2024-11-08 | 3.87 | 3.90 | 3.77 | 3.79 | 3.59 | qfq | 44,535,763 | 169,537,982 | -1.81% |
| 2024-11-07 | 3.66 | 3.87 | 3.66 | 3.86 | 3.66 | qfq | 62,682,792 | 237,013,278 | 4.89% |
| 2024-11-06 | 3.72 | 3.72 | 3.66 | 3.68 | 3.49 | qfq | 28,519,463 | 105,080,331 | -1.34% |
| 2024-11-05 | 3.63 | 3.73 | 3.62 | 3.73 | 3.54 | qfq | 35,594,087 | 131,448,174 | 2.19% |
| 2024-11-04 | 3.61 | 3.65 | 3.58 | 3.65 | 3.46 | qfq | 20,826,906 | 75,351,782 | 1.11% |
| 2024-11-01 | 3.61 | 3.68 | 3.60 | 3.61 | 3.42 | qfq | 26,242,178 | 95,225,074 | -0.28% |
| 2024-10-31 | 3.59 | 3.63 | 3.56 | 3.62 | 3.43 | qfq | 21,069,284 | 76,030,049 | 0.84% |
| 2024-10-30 | 3.62 | 3.65 | 3.57 | 3.59 | 3.40 | qfq | 19,690,791 | 70,924,301 | -1.10% |
| 2024-10-29 | 3.66 | 3.71 | 3.62 | 3.63 | 3.44 | qfq | 26,828,887 | 98,308,736 | -0.82% |
| 2024-10-28 | 3.61 | 3.66 | 3.56 | 3.66 | 3.47 | qfq | 27,364,198 | 99,048,548 | 1.10% |
| 2024-10-25 | 3.59 | 3.63 | 3.58 | 3.62 | 3.43 | qfq | 22,032,474 | 79,490,592 | 0.56% |
| 2024-10-24 | 3.60 | 3.62 | 3.57 | 3.60 | 3.41 | qfq | 16,169,364 | 58,107,016 | -0.28% |
| 2024-10-23 | 3.58 | 3.62 | 3.56 | 3.61 | 3.42 | qfq | 24,159,749 | 87,008,457 | 0.56% |
| 2024-10-22 | 3.60 | 3.64 | 3.55 | 3.59 | 3.40 | qfq | 27,850,307 | 99,744,059 | -0.55% |
| 2024-10-21 | 3.63 | 3.63 | 3.57 | 3.61 | 3.42 | qfq | 28,188,222 | 101,280,066 | -0.55% |
| 2024-10-18 | 3.63 | 3.68 | 3.55 | 3.63 | 3.44 | qfq | 41,537,737 | 150,356,167 | 0.00% |
| 2024-10-17 | 3.71 | 3.75 | 3.62 | 3.63 | 3.44 | qfq | 41,574,111 | 153,081,993 | -2.42% |
| 2024-10-16 | 3.52 | 3.76 | 3.51 | 3.72 | 3.53 | qfq | 66,703,566 | 246,473,093 | 5.08% |
| 2024-10-15 | 3.58 | 3.68 | 3.54 | 3.54 | 3.36 | qfq | 34,677,301 | 125,107,675 | -2.48% |
| 2024-10-14 | 3.57 | 3.65 | 3.52 | 3.63 | 3.44 | qfq | 47,206,039 | 169,750,472 | 3.71% |
| 2024-10-11 | 3.56 | 3.62 | 3.46 | 3.50 | 3.32 | qfq | 31,892,561 | 112,515,007 | -2.78% |
| 2024-10-10 | 3.53 | 3.65 | 3.49 | 3.60 | 3.41 | qfq | 45,095,890 | 161,762,602 | 3.15% |
| 2024-10-09 | 3.73 | 3.74 | 3.48 | 3.49 | 3.31 | qfq | 63,077,658 | 227,888,694 | -8.40% |
| 2024-10-08 | 4.07 | 4.07 | 3.70 | 3.81 | 3.61 | qfq | 98,770,631 | 380,700,960 | 2.70% |
| 2024-09-30 | 3.50 | 3.75 | 3.48 | 3.71 | 3.52 | qfq | 78,608,966 | 283,287,658 | 8.48% |
| 2024-09-27 | 3.44 | 3.48 | 3.35 | 3.42 | 3.24 | qfq | 32,883,572 | 112,020,497 | 1.18% |
| 2024-09-26 | 3.23 | 3.38 | 3.20 | 3.38 | 3.21 | qfq | 40,804,509 | 134,686,776 | 4.32% |
| 2024-09-25 | 3.18 | 3.29 | 3.17 | 3.24 | 3.07 | qfq | 39,311,538 | 127,219,440 | 2.86% |
| 2024-09-24 | 3.02 | 3.15 | 3.01 | 3.15 | 2.99 | qfq | 33,841,793 | 104,676,759 | 4.65% |
| 2024-09-23 | 2.97 | 3.03 | 2.95 | 3.01 | 2.85 | qfq | 14,688,269 | 44,014,724 | 1.69% |
| 2024-09-20 | 2.97 | 2.99 | 2.94 | 2.96 | 2.81 | qfq | 10,191,200 | 30,245,105 | -0.34% |
| 2024-09-19 | 2.95 | 2.99 | 2.92 | 2.97 | 2.82 | qfq | 13,818,540 | 40,933,590 | 1.02% |
| 2024-09-18 | 2.96 | 2.96 | 2.89 | 2.94 | 2.79 | qfq | 13,066,656 | 38,210,972 | -0.34% |
| 2024-09-13 | 2.98 | 3.00 | 2.95 | 2.95 | 2.80 | qfq | 8,507,053 | 25,318,301 | -1.01% |
| 2024-09-12 | 2.97 | 3.01 | 2.96 | 2.98 | 2.83 | qfq | 12,798,318 | 38,247,789 | 0.00% |
| 2024-09-11 | 3.01 | 3.01 | 2.96 | 2.98 | 2.83 | qfq | 12,119,692 | 36,094,411 | -1.32% |
| 2024-09-10 | 3.02 | 3.04 | 2.98 | 3.02 | 2.86 | qfq | 15,939,968 | 47,807,316 | 0.33% |
| 2024-09-09 | 3.05 | 3.06 | 3.00 | 3.01 | 2.85 | qfq | 17,089,700 | 51,554,020 | -1.63% |
| 2024-09-06 | 3.08 | 3.10 | 3.05 | 3.06 | 2.90 | qfq | 12,518,700 | 38,529,451 | -0.65% |
| 2024-09-05 | 3.06 | 3.08 | 3.05 | 3.08 | 2.92 | qfq | 10,403,096 | 31,917,218 | 0.65% |
| 2024-09-04 | 3.06 | 3.08 | 3.05 | 3.06 | 2.90 | qfq | 8,552,400 | 26,231,203 | -0.33% |
| 2024-09-03 | 3.11 | 3.12 | 3.06 | 3.07 | 2.91 | qfq | 21,097,517 | 64,926,774 | -1.29% |
| 2024-09-02 | 3.15 | 3.18 | 3.11 | 3.11 | 2.95 | qfq | 27,228,515 | 85,663,037 | -1.58% |
| 2024-08-30 | 3.16 | 3.18 | 3.12 | 3.16 | 3.00 | qfq | 28,157,408 | 88,685,462 | 0.00% |
| 2024-08-29 | 3.21 | 3.22 | 3.15 | 3.16 | 3.00 | qfq | 17,574,850 | 55,683,190 | -1.56% |
| 2024-08-28 | 3.26 | 3.27 | 3.20 | 3.21 | 3.04 | qfq | 12,773,053 | 41,213,013 | -1.83% |
| 2024-08-27 | 3.25 | 3.28 | 3.23 | 3.27 | 3.10 | qfq | 12,600,176 | 41,059,099 | 0.62% |
| 2024-08-26 | 3.24 | 3.26 | 3.22 | 3.25 | 3.08 | qfq | 9,477,576 | 30,717,230 | 0.31% |
| 2024-08-23 | 3.25 | 3.26 | 3.22 | 3.24 | 3.07 | qfq | 11,250,077 | 36,436,561 | -0.31% |
| 2024-08-22 | 3.24 | 3.28 | 3.23 | 3.25 | 3.08 | qfq | 12,051,939 | 39,283,672 | 0.31% |
| 2024-08-21 | 3.27 | 3.28 | 3.23 | 3.24 | 3.07 | qfq | 12,143,876 | 39,534,840 | -1.22% |
| 2024-08-20 | 3.30 | 3.32 | 3.26 | 3.28 | 3.11 | qfq | 15,080,004 | 49,530,651 | -0.61% |
| 2024-08-19 | 3.25 | 3.31 | 3.24 | 3.30 | 3.13 | qfq | 17,770,876 | 58,276,002 | 1.54% |
| 2024-08-16 | 3.22 | 3.25 | 3.22 | 3.25 | 3.08 | qfq | 12,974,954 | 41,957,384 | 0.93% |
| 2024-08-15 | 3.19 | 3.24 | 3.18 | 3.22 | 3.05 | qfq | 12,911,244 | 41,506,259 | 0.94% |
| 2024-08-14 | 3.20 | 3.22 | 3.19 | 3.19 | 3.03 | qfq | 8,267,727 | 26,443,319 | -0.31% |
| 2024-08-13 | 3.18 | 3.21 | 3.17 | 3.20 | 3.03 | qfq | 9,760,159 | 31,167,630 | 0.95% |
| 2024-08-12 | 3.18 | 3.19 | 3.17 | 3.17 | 3.01 | qfq | 8,270,449 | 26,296,780 | -0.31% |
| 2024-08-09 | 3.19 | 3.22 | 3.18 | 3.18 | 3.02 | qfq | 12,233,800 | 39,159,981 | 0.00% |
| 2024-08-08 | 3.18 | 3.20 | 3.16 | 3.18 | 3.02 | qfq | 10,074,202 | 32,033,712 | 0.32% |
| 2024-08-07 | 3.21 | 3.22 | 3.17 | 3.17 | 3.01 | qfq | 15,671,724 | 49,962,500 | -1.25% |
| 2024-08-06 | 3.22 | 3.25 | 3.18 | 3.21 | 3.04 | qfq | 13,125,087 | 42,139,224 | -0.31% |
| 2024-08-05 | 3.24 | 3.26 | 3.21 | 3.22 | 3.05 | qfq | 14,121,495 | 45,722,987 | -0.62% |
| 2024-08-02 | 3.23 | 3.27 | 3.22 | 3.24 | 3.07 | qfq | 12,363,934 | 40,163,564 | 0.00% |
| 2024-08-01 | 3.27 | 3.28 | 3.23 | 3.24 | 3.07 | qfq | 15,149,721 | 49,265,137 | -2.41% |
| 2024-07-31 | 3.26 | 3.32 | 3.24 | 3.32 | 3.10 | qfq | 22,166,378 | 72,904,438 | 2.15% |
| 2024-07-30 | 3.23 | 3.25 | 3.21 | 3.25 | 3.03 | qfq | 11,304,657 | 36,582,616 | 0.62% |
| 2024-07-29 | 3.20 | 3.23 | 3.18 | 3.23 | 3.01 | qfq | 11,784,311 | 37,892,810 | 0.94% |
| 2024-07-26 | 3.19 | 3.23 | 3.19 | 3.20 | 2.98 | qfq | 13,825,700 | 44,313,527 | 0.31% |
| 2024-07-25 | 3.20 | 3.22 | 3.17 | 3.19 | 2.97 | qfq | 13,307,200 | 42,482,895 | -0.31% |
| 2024-07-24 | 3.23 | 3.24 | 3.20 | 3.20 | 2.98 | qfq | 14,261,932 | 45,895,195 | -0.62% |
| 2024-07-23 | 3.21 | 3.27 | 3.20 | 3.22 | 3.00 | qfq | 20,748,500 | 67,230,589 | 0.31% |
| 2024-07-22 | 3.24 | 3.25 | 3.20 | 3.21 | 2.99 | qfq | 13,727,800 | 44,168,926 | -1.23% |
| 2024-07-19 | 3.26 | 3.27 | 3.22 | 3.25 | 3.03 | qfq | 11,975,294 | 38,789,454 | -0.61% |
| 2024-07-18 | 3.24 | 3.27 | 3.21 | 3.27 | 3.05 | qfq | 13,374,700 | 43,375,817 | 0.62% |
| 2024-07-17 | 3.23 | 3.26 | 3.21 | 3.25 | 3.03 | qfq | 15,559,055 | 50,403,208 | 0.62% |
| 2024-07-16 | 3.24 | 3.27 | 3.21 | 3.23 | 3.01 | qfq | 18,429,110 | 59,592,094 | -0.31% |
| 2024-07-15 | 3.24 | 3.25 | 3.22 | 3.24 | 3.02 | qfq | 11,213,055 | 36,257,822 | -0.31% |
| 2024-07-12 | 3.22 | 3.27 | 3.21 | 3.25 | 3.03 | qfq | 18,044,350 | 58,613,555 | 0.93% |
| 2024-07-11 | 3.21 | 3.24 | 3.20 | 3.22 | 3.00 | qfq | 18,061,566 | 58,121,065 | 0.94% |
| 2024-07-10 | 3.22 | 3.23 | 3.18 | 3.19 | 2.97 | qfq | 14,292,248 | 45,761,746 | -1.24% |
| 2024-07-09 | 3.18 | 3.25 | 3.14 | 3.23 | 3.01 | qfq | 18,337,195 | 58,506,977 | 1.25% |
| 2024-07-08 | 3.23 | 3.26 | 3.18 | 3.19 | 2.97 | qfq | 16,642,696 | 53,366,359 | -1.54% |
| 2024-07-05 | 3.30 | 3.31 | 3.22 | 3.24 | 3.02 | qfq | 16,033,597 | 52,111,989 | -1.82% |
| 2024-07-04 | 3.35 | 3.37 | 3.29 | 3.30 | 3.08 | qfq | 13,748,697 | 45,704,885 | -1.20% |
| 2024-07-03 | 3.35 | 3.38 | 3.33 | 3.34 | 3.11 | qfq | 15,737,411 | 52,772,403 | -0.60% |
| 2024-07-02 | 3.31 | 3.36 | 3.31 | 3.36 | 3.13 | qfq | 19,948,850 | 66,694,860 | 1.51% |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.31 | 3.09 | qfq | 14,185,259 | 46,885,424 | 1.22% |
| 2024-06-28 | 3.23 | 3.31 | 3.22 | 3.27 | 3.05 | qfq | 18,036,649 | 59,068,544 | 1.24% |
| 2024-06-27 | 3.24 | 3.27 | 3.22 | 3.23 | 3.01 | qfq | 13,339,763 | 43,202,954 | 0.00% |
| 2024-06-26 | 3.20 | 3.24 | 3.19 | 3.23 | 3.01 | qfq | 14,448,402 | 46,481,551 | 0.94% |
| 2024-06-25 | 3.19 | 3.24 | 3.18 | 3.20 | 2.98 | qfq | 15,939,522 | 51,187,883 | 0.00% |
| 2024-06-24 | 3.26 | 3.26 | 3.17 | 3.20 | 2.98 | qfq | 21,002,375 | 67,337,842 | -2.74% |
| 2024-06-21 | 3.30 | 3.33 | 3.28 | 3.29 | 3.07 | qfq | 12,403,055 | 41,008,971 | 0.00% |
| 2024-06-20 | 3.36 | 3.36 | 3.28 | 3.29 | 3.07 | qfq | 13,449,000 | 44,525,204 | -1.50% |
| 2024-06-19 | 3.35 | 3.37 | 3.33 | 3.34 | 3.11 | qfq | 12,513,823 | 41,901,744 | -0.30% |
| 2024-06-18 | 3.30 | 3.37 | 3.29 | 3.35 | 3.12 | qfq | 20,496,278 | 68,456,851 | 1.52% |
| 2024-06-17 | 3.29 | 3.34 | 3.26 | 3.30 | 3.08 | qfq | 22,252,974 | 73,598,592 | 0.00% |
| 2024-06-14 | 3.27 | 3.32 | 3.26 | 3.30 | 3.08 | qfq | 20,622,811 | 67,801,680 | 0.61% |
| 2024-06-13 | 3.34 | 3.35 | 3.27 | 3.28 | 3.06 | qfq | 19,891,860 | 65,557,873 | -1.50% |
| 2024-06-12 | 3.35 | 3.36 | 3.30 | 3.33 | 3.10 | qfq | 18,552,000 | 61,663,958 | -0.60% |
| 2024-06-11 | 3.40 | 3.41 | 3.35 | 3.35 | 3.12 | qfq | 19,515,538 | 65,761,078 | -1.76% |
| 2024-06-07 | 3.40 | 3.43 | 3.36 | 3.41 | 3.18 | qfq | 27,451,929 | 93,391,365 | 0.29% |
| 2024-06-06 | 3.43 | 3.45 | 3.38 | 3.40 | 3.17 | qfq | 23,843,756 | 81,284,757 | -1.16% |
| 2024-06-05 | 3.51 | 3.52 | 3.43 | 3.44 | 3.21 | qfq | 20,890,129 | 72,314,763 | -1.99% |
| 2024-06-04 | 3.49 | 3.52 | 3.46 | 3.51 | 3.27 | qfq | 18,155,703 | 63,478,355 | 0.57% |
| 2024-06-03 | 3.57 | 3.57 | 3.47 | 3.49 | 3.25 | qfq | 30,128,878 | 105,576,459 | -2.24% |
| 2024-05-31 | 3.56 | 3.59 | 3.55 | 3.57 | 3.33 | qfq | 17,763,167 | 63,362,076 | 0.28% |
| 2024-05-30 | 3.61 | 3.64 | 3.55 | 3.56 | 3.32 | qfq | 27,702,704 | 99,310,049 | -1.93% |
| 2024-05-29 | 3.62 | 3.66 | 3.60 | 3.63 | 3.38 | qfq | 23,223,563 | 84,378,873 | 0.00% |
| 2024-05-28 | 3.68 | 3.70 | 3.61 | 3.63 | 3.38 | qfq | 26,973,147 | 98,193,008 | -1.36% |
| 2024-05-27 | 3.66 | 3.68 | 3.63 | 3.68 | 3.43 | qfq | 26,606,537 | 97,199,017 | 1.10% |
| 2024-05-24 | 3.66 | 3.70 | 3.63 | 3.64 | 3.39 | qfq | 26,524,993 | 97,332,289 | -0.82% |
| 2024-05-23 | 3.72 | 3.72 | 3.65 | 3.67 | 3.42 | qfq | 35,741,258 | 131,452,238 | -1.34% |
| 2024-05-22 | 3.69 | 3.76 | 3.67 | 3.72 | 3.47 | qfq | 38,946,547 | 145,096,571 | 0.81% |
| 2024-05-21 | 3.65 | 3.70 | 3.63 | 3.69 | 3.44 | qfq | 32,369,816 | 118,824,646 | 0.54% |
| 2024-05-20 | 3.70 | 3.72 | 3.63 | 3.67 | 3.42 | qfq | 36,963,451 | 135,688,991 | -0.54% |
| 2024-05-17 | 3.64 | 3.69 | 3.61 | 3.69 | 3.44 | qfq | 37,808,451 | 137,858,490 | 1.93% |
| 2024-05-16 | 3.58 | 3.67 | 3.57 | 3.62 | 3.38 | qfq | 45,059,363 | 163,772,885 | 0.84% |
| 2024-05-15 | 3.56 | 3.61 | 3.53 | 3.59 | 3.35 | qfq | 29,448,408 | 105,391,156 | 0.84% |
| 2024-05-14 | 3.58 | 3.62 | 3.55 | 3.56 | 3.32 | qfq | 27,861,822 | 99,750,244 | -0.56% |
| 2024-05-13 | 3.57 | 3.59 | 3.52 | 3.58 | 3.34 | qfq | 25,100,373 | 89,425,219 | 0.28% |
| 2024-05-10 | 3.56 | 3.59 | 3.54 | 3.57 | 3.33 | qfq | 23,769,571 | 84,755,545 | 0.56% |
| 2024-05-09 | 3.52 | 3.57 | 3.52 | 3.55 | 3.31 | qfq | 19,937,196 | 70,738,928 | 0.57% |
| 2024-05-08 | 3.55 | 3.57 | 3.52 | 3.53 | 3.29 | qfq | 19,961,400 | 70,772,899 | -0.84% |
| 2024-05-07 | 3.58 | 3.59 | 3.54 | 3.56 | 3.32 | qfq | 19,675,857 | 70,018,648 | -0.56% |
| 2024-05-06 | 3.59 | 3.61 | 3.56 | 3.58 | 3.34 | qfq | 28,920,248 | 103,645,011 | 0.00% |
| 2024-04-30 | 3.58 | 3.60 | 3.53 | 3.58 | 3.34 | qfq | 33,627,631 | 120,069,854 | -0.83% |
| 2024-04-29 | 3.52 | 3.62 | 3.51 | 3.61 | 3.37 | qfq | 36,124,992 | 129,412,382 | 2.56% |
| 2024-04-26 | 3.56 | 3.56 | 3.46 | 3.52 | 3.28 | qfq | 30,850,336 | 108,242,758 | -1.40% |
| 2024-04-25 | 3.52 | 3.57 | 3.50 | 3.57 | 3.33 | qfq | 20,532,379 | 72,692,934 | 1.13% |
| 2024-04-24 | 3.52 | 3.54 | 3.49 | 3.53 | 3.29 | qfq | 19,365,877 | 68,097,197 | 0.00% |
| 2024-04-23 | 3.57 | 3.57 | 3.51 | 3.53 | 3.29 | qfq | 18,094,797 | 64,062,493 | -1.12% |
| 2024-04-22 | 3.60 | 3.63 | 3.54 | 3.57 | 3.33 | qfq | 23,171,000 | 82,813,676 | -0.83% |
| 2024-04-19 | 3.57 | 3.62 | 3.56 | 3.60 | 3.36 | qfq | 28,397,122 | 101,949,308 | 0.28% |
| 2024-04-18 | 3.54 | 3.65 | 3.53 | 3.59 | 3.35 | qfq | 47,674,984 | 171,295,553 | 0.84% |
| 2024-04-17 | 3.42 | 3.57 | 3.41 | 3.56 | 3.32 | qfq | 39,373,648 | 137,337,235 | 3.79% |
| 2024-04-16 | 3.49 | 3.51 | 3.43 | 3.43 | 3.20 | qfq | 28,717,269 | 99,610,224 | -2.00% |
| 2024-04-15 | 3.42 | 3.50 | 3.40 | 3.50 | 3.26 | qfq | 32,605,960 | 113,261,235 | 2.34% |
| 2024-04-12 | 3.47 | 3.48 | 3.42 | 3.42 | 3.19 | qfq | 16,793,044 | 57,871,542 | -1.72% |
| 2024-04-11 | 3.45 | 3.49 | 3.42 | 3.48 | 3.24 | qfq | 20,013,737 | 69,372,751 | 0.29% |
| 2024-04-10 | 3.48 | 3.50 | 3.45 | 3.47 | 3.24 | qfq | 21,655,655 | 75,319,987 | -0.29% |
| 2024-04-09 | 3.48 | 3.49 | 3.45 | 3.48 | 3.24 | qfq | 17,532,327 | 60,858,070 | 0.29% |
| 2024-04-08 | 3.46 | 3.49 | 3.44 | 3.47 | 3.24 | qfq | 22,140,935 | 76,927,794 | 0.29% |
| 2024-04-03 | 3.46 | 3.48 | 3.43 | 3.46 | 3.23 | qfq | 13,235,390 | 45,727,226 | 0.00% |
| 2024-04-02 | 3.45 | 3.48 | 3.43 | 3.46 | 3.23 | qfq | 22,863,536 | 79,072,556 | 0.58% |
| 2024-04-01 | 3.39 | 3.45 | 3.38 | 3.44 | 3.21 | qfq | 24,530,735 | 83,890,109 | 1.47% |
| 2024-03-29 | 3.39 | 3.41 | 3.38 | 3.39 | 3.16 | qfq | 18,790,083 | 63,723,488 | -0.29% |
| 2024-03-28 | 3.44 | 3.45 | 3.38 | 3.40 | 3.17 | qfq | 26,670,671 | 90,848,967 | -1.45% |
| 2024-03-27 | 3.47 | 3.48 | 3.44 | 3.45 | 3.22 | qfq | 20,066,396 | 69,533,608 | -0.58% |
| 2024-03-26 | 3.43 | 3.47 | 3.43 | 3.47 | 3.24 | qfq | 17,000,600 | 58,652,371 | 0.87% |
| 2024-03-25 | 3.45 | 3.48 | 3.43 | 3.44 | 3.21 | qfq | 15,309,814 | 52,886,471 | -0.29% |
| 2024-03-22 | 3.50 | 3.51 | 3.44 | 3.45 | 3.22 | qfq | 18,075,167 | 62,626,231 | -1.43% |
| 2024-03-21 | 3.49 | 3.52 | 3.48 | 3.50 | 3.26 | qfq | 20,864,324 | 73,025,954 | 0.00% |
| 2024-03-20 | 3.47 | 3.50 | 3.44 | 3.50 | 3.26 | qfq | 19,472,105 | 67,635,200 | 1.16% |
| 2024-03-19 | 3.50 | 3.50 | 3.45 | 3.46 | 3.23 | qfq | 16,433,503 | 57,096,281 | -1.14% |
| 2024-03-18 | 3.49 | 3.50 | 3.48 | 3.50 | 3.26 | qfq | 17,429,666 | 60,772,843 | 0.29% |
| 2024-03-15 | 3.44 | 3.49 | 3.44 | 3.49 | 3.25 | qfq | 24,797,214 | 86,171,200 | 1.45% |
| 2024-03-14 | 3.43 | 3.47 | 3.42 | 3.44 | 3.21 | qfq | 22,320,925 | 77,007,293 | 0.29% |
| 2024-03-13 | 3.47 | 3.48 | 3.42 | 3.43 | 3.20 | qfq | 24,360,320 | 83,829,639 | -1.15% |
| 2024-03-12 | 3.48 | 3.49 | 3.45 | 3.47 | 3.24 | qfq | 21,948,295 | 76,076,531 | -0.57% |
| 2024-03-11 | 3.48 | 3.49 | 3.46 | 3.49 | 3.25 | qfq | 19,833,652 | 68,882,251 | 0.29% |
| 2024-03-08 | 3.47 | 3.49 | 3.46 | 3.48 | 3.24 | qfq | 18,384,056 | 63,844,160 | 0.29% |
| 2024-03-07 | 3.48 | 3.52 | 3.46 | 3.47 | 3.24 | qfq | 33,987,593 | 118,538,737 | -0.29% |
| 2024-03-06 | 3.49 | 3.50 | 3.47 | 3.48 | 3.24 | qfq | 19,945,685 | 69,466,656 | -0.29% |
| 2024-03-05 | 3.48 | 3.51 | 3.46 | 3.49 | 3.25 | qfq | 28,113,167 | 97,966,264 | 0.00% |
| 2024-03-04 | 3.51 | 3.51 | 3.47 | 3.49 | 3.25 | qfq | 28,085,677 | 97,788,606 | -0.29% |
| 2024-03-01 | 3.52 | 3.54 | 3.49 | 3.50 | 3.26 | qfq | 41,864,705 | 146,798,512 | -1.41% |
| 2024-02-29 | 3.53 | 3.56 | 3.48 | 3.55 | 3.31 | qfq | 72,290,903 | 254,347,577 | -0.84% |
| 2024-02-28 | 3.49 | 3.76 | 3.48 | 3.58 | 3.34 | qfq | 87,855,122 | 316,994,716 | 2.58% |
| 2024-02-27 | 3.49 | 3.51 | 3.46 | 3.49 | 3.25 | qfq | 28,211,447 | 98,375,013 | 0.29% |
| 2024-02-26 | 3.54 | 3.55 | 3.46 | 3.48 | 3.24 | qfq | 33,021,300 | 115,335,445 | -1.69% |
| 2024-02-23 | 3.54 | 3.58 | 3.51 | 3.54 | 3.30 | qfq | 28,777,277 | 101,818,822 | 0.00% |
| 2024-02-22 | 3.50 | 3.55 | 3.49 | 3.54 | 3.30 | qfq | 26,593,634 | 93,735,002 | 0.28% |
| 2024-02-21 | 3.43 | 3.59 | 3.42 | 3.53 | 3.29 | qfq | 42,443,090 | 149,706,093 | 2.32% |
| 2024-02-20 | 3.44 | 3.46 | 3.41 | 3.45 | 3.22 | qfq | 20,692,919 | 71,122,120 | 0.00% |
| 2024-02-19 | 3.49 | 3.49 | 3.42 | 3.45 | 3.22 | qfq | 32,705,127 | 112,595,679 | -0.58% |
| 2024-02-08 | 3.44 | 3.55 | 3.42 | 3.47 | 3.24 | qfq | 52,318,963 | 182,640,920 | 0.87% |
| 2024-02-07 | 3.35 | 3.45 | 3.34 | 3.44 | 3.21 | qfq | 51,866,912 | 176,524,036 | 2.08% |
| 2024-02-06 | 3.15 | 3.42 | 3.12 | 3.37 | 3.14 | qfq | 42,233,423 | 137,981,747 | 6.31% |
| 2024-02-05 | 3.25 | 3.27 | 3.09 | 3.17 | 2.96 | qfq | 45,552,612 | 145,148,558 | -3.35% |
| 2024-02-02 | 3.33 | 3.37 | 3.18 | 3.28 | 3.06 | qfq | 33,447,043 | 110,208,633 | -1.50% |
| 2024-02-01 | 3.37 | 3.39 | 3.29 | 3.33 | 3.10 | qfq | 29,323,211 | 98,032,505 | -2.06% |
| 2024-01-31 | 3.42 | 3.47 | 3.37 | 3.40 | 3.17 | qfq | 27,564,967 | 94,086,788 | -1.16% |
| 2024-01-30 | 3.47 | 3.54 | 3.43 | 3.44 | 3.21 | qfq | 31,929,324 | 110,827,766 | -1.99% |
| 2024-01-29 | 3.57 | 3.62 | 3.50 | 3.51 | 3.27 | qfq | 47,687,008 | 169,488,477 | -1.13% |
| 2024-01-26 | 3.46 | 3.61 | 3.46 | 3.55 | 3.31 | qfq | 70,963,686 | 251,701,475 | 3.50% |
| 2024-01-25 | 3.33 | 3.44 | 3.32 | 3.43 | 3.20 | qfq | 29,863,246 | 101,066,570 | 3.00% |
| 2024-01-24 | 3.21 | 3.35 | 3.19 | 3.33 | 3.10 | qfq | 27,606,786 | 90,209,009 | 3.74% |
| 2024-01-23 | 3.18 | 3.23 | 3.13 | 3.21 | 2.99 | qfq | 21,828,406 | 69,374,127 | 0.63% |
| 2024-01-22 | 3.33 | 3.34 | 3.18 | 3.19 | 2.97 | qfq | 27,256,733 | 88,857,799 | -4.20% |
| 2024-01-19 | 3.33 | 3.36 | 3.31 | 3.33 | 3.10 | qfq | 16,270,626 | 54,279,046 | -0.30% |
| 2024-01-18 | 3.38 | 3.38 | 3.26 | 3.34 | 3.11 | qfq | 30,481,734 | 101,015,537 | -1.47% |
| 2024-01-17 | 3.43 | 3.46 | 3.38 | 3.39 | 3.16 | qfq | 23,848,256 | 81,739,112 | -1.45% |
| 2024-01-16 | 3.40 | 3.44 | 3.38 | 3.44 | 3.21 | qfq | 21,374,588 | 73,037,216 | 0.88% |
| 2024-01-15 | 3.37 | 3.43 | 3.36 | 3.41 | 3.18 | qfq | 16,266,526 | 55,296,044 | 1.19% |
| 2024-01-12 | 3.33 | 3.41 | 3.33 | 3.37 | 3.14 | qfq | 14,575,919 | 49,191,070 | 0.90% |
| 2024-01-11 | 3.32 | 3.36 | 3.32 | 3.34 | 3.11 | qfq | 10,181,340 | 34,016,061 | 0.00% |
| 2024-01-10 | 3.35 | 3.36 | 3.32 | 3.34 | 3.11 | qfq | 13,836,746 | 46,202,880 | -0.60% |
| 2024-01-09 | 3.33 | 3.37 | 3.30 | 3.36 | 3.13 | qfq | 15,746,578 | 52,628,384 | 0.90% |
| 2024-01-08 | 3.38 | 3.39 | 3.33 | 3.33 | 3.10 | qfq | 23,427,143 | 78,463,206 | -2.06% |
| 2024-01-05 | 3.36 | 3.45 | 3.35 | 3.40 | 3.17 | qfq | 33,532,820 | 114,250,036 | 0.89% |
| 2024-01-04 | 3.37 | 3.38 | 3.33 | 3.37 | 3.14 | qfq | 11,775,325 | 39,476,531 | -0.30% |
| 2024-01-03 | 3.33 | 3.38 | 3.33 | 3.38 | 3.15 | qfq | 15,198,587 | 51,038,516 | 1.20% |
| 2024-01-02 | 3.34 | 3.36 | 3.32 | 3.34 | 3.11 | qfq | 15,858,986 | 53,054,221 | 0.30% |
| 2023-12-29 | 3.33 | 3.38 | 3.32 | 3.33 | 3.10 | qfq | 14,322,183 | 47,905,687 | -0.30% |
| 2023-12-28 | 3.29 | 3.35 | 3.29 | 3.34 | 3.11 | qfq | 16,067,398 | 53,471,224 | 1.21% |
| 2023-12-27 | 3.28 | 3.32 | 3.25 | 3.30 | 3.08 | qfq | 14,289,127 | 46,890,507 | 0.61% |
| 2023-12-26 | 3.28 | 3.30 | 3.27 | 3.28 | 3.06 | qfq | 9,255,392 | 30,400,141 | -0.30% |
| 2023-12-25 | 3.30 | 3.31 | 3.27 | 3.29 | 3.07 | qfq | 11,767,802 | 38,687,633 | -0.30% |
| 2023-12-22 | 3.32 | 3.34 | 3.30 | 3.30 | 3.08 | qfq | 12,395,166 | 41,129,983 | -0.90% |
| 2023-12-21 | 3.34 | 3.34 | 3.28 | 3.33 | 3.10 | qfq | 14,547,069 | 48,190,160 | 0.30% |
| 2023-12-20 | 3.35 | 3.39 | 3.32 | 3.32 | 3.10 | qfq | 10,891,745 | 36,491,242 | -0.90% |
| 2023-12-19 | 3.36 | 3.37 | 3.33 | 3.35 | 3.12 | qfq | 9,062,465 | 30,352,573 | -0.30% |
| 2023-12-18 | 3.39 | 3.40 | 3.36 | 3.36 | 3.13 | qfq | 11,748,995 | 39,727,051 | -0.59% |
| 2023-12-15 | 3.39 | 3.41 | 3.36 | 3.38 | 3.15 | qfq | 9,283,632 | 31,435,799 | 0.00% |
| 2023-12-14 | 3.39 | 3.40 | 3.37 | 3.38 | 3.15 | qfq | 8,611,352 | 29,176,270 | 0.00% |
| 2023-12-13 | 3.40 | 3.42 | 3.38 | 3.38 | 3.15 | qfq | 11,699,430 | 39,761,279 | -0.88% |
| 2023-12-12 | 3.36 | 3.41 | 3.35 | 3.41 | 3.18 | qfq | 14,475,208 | 49,064,816 | 0.89% |
| 2023-12-11 | 3.33 | 3.38 | 3.29 | 3.38 | 3.15 | qfq | 16,706,799 | 55,599,669 | 1.50% |
| 2023-12-08 | 3.36 | 3.38 | 3.33 | 3.33 | 3.10 | qfq | 11,638,207 | 39,026,705 | -0.60% |
| 2023-12-07 | 3.34 | 3.37 | 3.32 | 3.35 | 3.12 | qfq | 11,551,704 | 38,668,862 | 0.30% |
| 2023-12-06 | 3.35 | 3.36 | 3.31 | 3.34 | 3.11 | qfq | 11,961,696 | 39,948,379 | 0.00% |
| 2023-12-05 | 3.39 | 3.40 | 3.34 | 3.34 | 3.11 | qfq | 13,967,424 | 47,053,428 | -1.76% |
| 2023-12-04 | 3.42 | 3.42 | 3.39 | 3.40 | 3.17 | qfq | 12,477,951 | 42,412,151 | -0.29% |
| 2023-12-01 | 3.38 | 3.42 | 3.37 | 3.41 | 3.18 | qfq | 13,240,866 | 45,026,204 | 0.89% |
| 2023-11-30 | 3.39 | 3.40 | 3.37 | 3.38 | 3.15 | qfq | 11,877,052 | 40,206,089 | 0.00% |
| 2023-11-29 | 3.42 | 3.43 | 3.37 | 3.38 | 3.15 | qfq | 16,056,431 | 54,518,367 | -1.17% |
| 2023-11-28 | 3.44 | 3.44 | 3.41 | 3.42 | 3.19 | qfq | 13,015,598 | 44,563,896 | -0.58% |
| 2023-11-27 | 3.46 | 3.47 | 3.42 | 3.44 | 3.21 | qfq | 16,455,794 | 56,622,729 | -0.58% |
| 2023-11-24 | 3.46 | 3.49 | 3.45 | 3.46 | 3.23 | qfq | 15,584,802 | 54,070,130 | 0.00% |
| 2023-11-23 | 3.45 | 3.47 | 3.42 | 3.46 | 3.23 | qfq | 15,999,796 | 55,211,893 | 0.29% |
| 2023-11-22 | 3.44 | 3.46 | 3.43 | 3.45 | 3.22 | qfq | 11,081,179 | 38,213,196 | 0.00% |
| 2023-11-21 | 3.43 | 3.46 | 3.42 | 3.45 | 3.22 | qfq | 21,105,398 | 72,792,392 | 0.88% |
| 2023-11-20 | 3.43 | 3.44 | 3.40 | 3.42 | 3.19 | qfq | 15,934,172 | 54,527,731 | -0.58% |
| 2023-11-17 | 3.45 | 3.45 | 3.42 | 3.44 | 3.21 | qfq | 17,482,514 | 59,953,041 | -0.29% |
| 2023-11-16 | 3.46 | 3.47 | 3.44 | 3.45 | 3.22 | qfq | 14,486,080 | 50,009,766 | -0.58% |
| 2023-11-15 | 3.48 | 3.49 | 3.46 | 3.47 | 3.24 | qfq | 18,040,815 | 62,643,414 | 0.29% |
| 2023-11-14 | 3.46 | 3.48 | 3.45 | 3.46 | 3.23 | qfq | 17,465,261 | 60,493,950 | 0.00% |
| 2023-11-13 | 3.46 | 3.48 | 3.43 | 3.46 | 3.23 | qfq | 15,689,734 | 54,176,106 | 0.00% |
| 2023-11-10 | 3.49 | 3.49 | 3.45 | 3.46 | 3.23 | qfq | 15,711,076 | 54,432,938 | -0.86% |
| 2023-11-09 | 3.49 | 3.52 | 3.48 | 3.49 | 3.25 | qfq | 13,807,678 | 48,289,201 | -0.29% |
| 2023-11-08 | 3.54 | 3.54 | 3.48 | 3.50 | 3.26 | qfq | 19,505,100 | 68,455,949 | -1.13% |
| 2023-11-07 | 3.50 | 3.56 | 3.50 | 3.54 | 3.30 | qfq | 22,637,100 | 79,950,105 | 0.57% |
| 2023-11-06 | 3.48 | 3.52 | 3.47 | 3.52 | 3.28 | qfq | 26,270,557 | 91,836,619 | 1.73% |
| 2023-11-03 | 3.48 | 3.49 | 3.45 | 3.46 | 3.23 | qfq | 18,317,231 | 63,643,712 | -0.57% |
| 2023-11-02 | 3.47 | 3.50 | 3.46 | 3.48 | 3.24 | qfq | 18,935,890 | 65,939,824 | 0.58% |
| 2023-11-01 | 3.47 | 3.48 | 3.45 | 3.46 | 3.23 | qfq | 15,714,800 | 54,471,504 | -0.29% |
| 2023-10-31 | 3.47 | 3.48 | 3.44 | 3.47 | 3.24 | qfq | 16,050,709 | 55,517,719 | 0.29% |
| 2023-10-30 | 3.50 | 3.52 | 3.45 | 3.46 | 3.23 | qfq | 21,935,414 | 76,148,183 | -1.42% |
| 2023-10-27 | 3.51 | 3.54 | 3.49 | 3.51 | 3.27 | qfq | 16,012,300 | 56,270,642 | -0.28% |
| 2023-10-26 | 3.47 | 3.53 | 3.47 | 3.52 | 3.28 | qfq | 11,312,400 | 39,698,813 | 0.57% |
| 2023-10-25 | 3.46 | 3.52 | 3.46 | 3.50 | 3.26 | qfq | 13,979,000 | 48,916,910 | 0.57% |
| 2023-10-24 | 3.43 | 3.49 | 3.42 | 3.48 | 3.24 | qfq | 17,078,400 | 58,887,375 | 1.46% |
| 2023-10-23 | 3.50 | 3.50 | 3.40 | 3.43 | 3.20 | qfq | 19,016,300 | 65,560,130 | -2.00% |
| 2023-10-20 | 3.49 | 3.54 | 3.47 | 3.50 | 3.26 | qfq | 14,972,880 | 52,501,430 | 0.00% |
| 2023-10-19 | 3.58 | 3.59 | 3.50 | 3.50 | 3.26 | qfq | 22,719,908 | 80,169,436 | -2.51% |
| 2023-10-18 | 3.62 | 3.66 | 3.58 | 3.59 | 3.35 | qfq | 16,084,700 | 58,140,149 | -1.37% |
| 2023-10-17 | 3.59 | 3.65 | 3.58 | 3.64 | 3.39 | qfq | 21,948,226 | 79,468,191 | 1.68% |
| 2023-10-16 | 3.57 | 3.59 | 3.55 | 3.58 | 3.34 | qfq | 20,475,700 | 73,085,518 | 0.00% |
| 2023-10-13 | 3.57 | 3.61 | 3.52 | 3.58 | 3.34 | qfq | 29,353,200 | 104,880,603 | -0.83% |
| 2023-10-12 | 3.67 | 3.71 | 3.60 | 3.61 | 3.37 | qfq | 38,976,837 | 142,069,569 | 1.12% |
| 2023-10-11 | 3.60 | 3.63 | 3.56 | 3.57 | 3.33 | qfq | 18,993,197 | 68,216,547 | -1.11% |
| 2023-10-10 | 3.61 | 3.65 | 3.60 | 3.61 | 3.37 | qfq | 18,395,366 | 66,687,068 | 0.00% |
| 2023-10-09 | 3.66 | 3.66 | 3.57 | 3.61 | 3.37 | qfq | 24,326,240 | 87,498,381 | -1.63% |
| 2023-09-28 | 3.69 | 3.72 | 3.65 | 3.67 | 3.42 | qfq | 13,811,900 | 50,785,897 | -0.27% |
| 2023-09-27 | 3.70 | 3.72 | 3.67 | 3.68 | 3.43 | qfq | 18,842,138 | 69,598,852 | -0.54% |
| 2023-09-26 | 3.73 | 3.75 | 3.69 | 3.70 | 3.45 | qfq | 15,993,140 | 59,533,315 | -0.54% |
| 2023-09-25 | 3.71 | 3.75 | 3.68 | 3.72 | 3.47 | qfq | 24,941,075 | 92,824,971 | 0.27% |
| 2023-09-22 | 3.70 | 3.71 | 3.65 | 3.71 | 3.46 | qfq | 26,308,800 | 97,022,875 | 0.27% |
| 2023-09-21 | 3.69 | 3.71 | 3.66 | 3.70 | 3.45 | qfq | 24,432,488 | 90,156,389 | 0.27% |
| 2023-09-20 | 3.65 | 3.72 | 3.62 | 3.69 | 3.44 | qfq | 33,400,380 | 122,991,663 | 0.82% |
| 2023-09-19 | 3.57 | 3.66 | 3.57 | 3.66 | 3.41 | qfq | 38,980,630 | 141,202,117 | 2.23% |
| 2023-09-18 | 3.63 | 3.64 | 3.55 | 3.58 | 3.34 | qfq | 38,394,005 | 137,277,824 | -2.45% |
| 2023-09-15 | 3.66 | 3.68 | 3.62 | 3.67 | 3.42 | qfq | 28,356,081 | 103,566,848 | 1.10% |
| 2023-09-14 | 3.61 | 3.64 | 3.60 | 3.63 | 3.38 | qfq | 19,926,000 | 72,160,448 | 0.83% |
| 2023-09-13 | 3.61 | 3.63 | 3.58 | 3.60 | 3.36 | qfq | 14,461,651 | 52,120,311 | -0.28% |
| 2023-09-12 | 3.62 | 3.63 | 3.60 | 3.61 | 3.37 | qfq | 13,488,520 | 48,718,037 | -0.28% |
| 2023-09-11 | 3.61 | 3.64 | 3.58 | 3.62 | 3.38 | qfq | 17,359,866 | 62,808,841 | 0.56% |
| 2023-09-08 | 3.62 | 3.63 | 3.58 | 3.60 | 3.36 | qfq | 17,207,200 | 61,923,936 | -0.55% |
| 2023-09-07 | 3.64 | 3.67 | 3.61 | 3.62 | 3.38 | qfq | 18,479,596 | 67,210,757 | -0.82% |
| 2023-09-06 | 3.64 | 3.66 | 3.62 | 3.65 | 3.40 | qfq | 14,570,500 | 53,090,202 | 0.00% |
| 2023-09-05 | 3.75 | 3.75 | 3.64 | 3.65 | 3.40 | qfq | 25,413,632 | 93,322,944 | -2.41% |
| 2023-09-04 | 3.64 | 3.76 | 3.64 | 3.74 | 3.49 | qfq | 36,002,185 | 133,977,090 | 2.47% |
| 2023-09-01 | 3.63 | 3.67 | 3.62 | 3.65 | 3.40 | qfq | 16,620,900 | 60,603,244 | 0.83% |
| 2023-08-31 | 3.63 | 3.68 | 3.62 | 3.62 | 3.38 | qfq | 19,759,914 | 71,936,323 | 0.00% |
| 2023-08-30 | 3.72 | 3.73 | 3.62 | 3.62 | 3.38 | qfq | 36,301,970 | 132,842,067 | -2.95% |
| 2023-08-29 | 3.81 | 3.81 | 3.70 | 3.73 | 3.48 | qfq | 36,156,009 | 135,261,352 | -2.10% |
| 2023-08-28 | 3.99 | 4.00 | 3.78 | 3.81 | 3.55 | qfq | 43,022,784 | 166,432,669 | 1.87% |
| 2023-08-25 | 3.69 | 3.80 | 3.69 | 3.74 | 3.49 | qfq | 25,293,140 | 94,737,578 | 1.36% |
| 2023-08-24 | 3.74 | 3.75 | 3.66 | 3.69 | 3.44 | qfq | 20,442,443 | 75,586,821 | -1.07% |
| 2023-08-23 | 3.73 | 3.79 | 3.71 | 3.73 | 3.48 | qfq | 23,348,390 | 87,663,107 | 0.00% |
| 2023-08-22 | 3.71 | 3.75 | 3.69 | 3.73 | 3.48 | qfq | 17,574,446 | 65,337,394 | 0.54% |
| 2023-08-21 | 3.75 | 3.77 | 3.70 | 3.71 | 3.46 | qfq | 17,300,533 | 64,494,862 | -1.07% |
| 2023-08-18 | 3.73 | 3.80 | 3.71 | 3.75 | 3.50 | qfq | 28,726,018 | 108,239,055 | 0.27% |
| 2023-08-17 | 3.78 | 3.79 | 3.70 | 3.74 | 3.49 | qfq | 22,854,786 | 85,372,797 | -1.32% |
| 2023-08-16 | 3.74 | 3.82 | 3.72 | 3.79 | 3.53 | qfq | 21,806,427 | 82,426,165 | 0.80% |
| 2023-08-15 | 3.71 | 3.79 | 3.71 | 3.76 | 3.51 | qfq | 22,332,242 | 83,856,039 | 1.08% |
| 2023-08-14 | 3.74 | 3.76 | 3.70 | 3.72 | 3.47 | qfq | 20,223,282 | 75,288,844 | -1.06% |
| 2023-08-11 | 3.87 | 3.87 | 3.75 | 3.76 | 3.51 | qfq | 24,702,682 | 93,888,160 | -2.34% |
| 2023-08-10 | 3.85 | 3.88 | 3.82 | 3.85 | 3.59 | qfq | 19,154,769 | 73,692,575 | -0.52% |
| 2023-08-09 | 3.88 | 3.92 | 3.85 | 3.87 | 3.61 | qfq | 19,282,947 | 74,928,800 | -0.51% |
| 2023-08-08 | 3.90 | 3.92 | 3.85 | 3.89 | 3.63 | qfq | 32,424,348 | 126,176,236 | -0.26% |
| 2023-08-07 | 3.94 | 3.95 | 3.87 | 3.90 | 3.64 | qfq | 51,879,715 | 202,479,479 | -2.01% |
| 2023-08-04 | 3.99 | 4.10 | 3.92 | 3.98 | 3.71 | qfq | 83,635,346 | 334,210,621 | 0.25% |
| 2023-08-03 | 3.91 | 3.99 | 3.87 | 3.97 | 3.70 | qfq | 47,173,040 | 185,420,906 | 1.79% |
| 2023-08-02 | 3.90 | 3.96 | 3.86 | 3.90 | 3.64 | qfq | 46,608,719 | 181,809,868 | -1.27% |
| 2023-08-01 | 3.89 | 3.97 | 3.85 | 3.95 | 3.68 | qfq | 63,999,976 | 250,600,209 | 1.02% |
| 2023-07-31 | 3.91 | 3.98 | 3.87 | 3.91 | 3.65 | qfq | 88,085,972 | 344,657,217 | 0.26% |
| 2023-07-28 | 3.69 | 3.92 | 3.68 | 3.90 | 3.64 | qfq | 93,770,477 | 360,313,061 | 4.84% |
| 2023-07-27 | 3.70 | 3.79 | 3.68 | 3.72 | 3.47 | qfq | 38,694,169 | 144,703,081 | 0.81% |
| 2023-07-26 | 3.70 | 3.71 | 3.67 | 3.69 | 3.44 | qfq | 20,894,190 | 77,019,580 | -0.81% |
| 2023-07-25 | 3.66 | 3.75 | 3.65 | 3.72 | 3.47 | qfq | 42,393,570 | 157,280,466 | 2.20% |
| 2023-07-24 | 3.62 | 3.65 | 3.58 | 3.64 | 3.39 | qfq | 16,962,800 | 61,530,038 | 0.55% |
| 2023-07-21 | 3.58 | 3.64 | 3.57 | 3.62 | 3.38 | qfq | 21,352,139 | 77,216,275 | 1.12% |
| 2023-07-20 | 3.61 | 3.63 | 3.57 | 3.58 | 3.34 | qfq | 14,323,115 | 51,647,538 | -1.10% |
| 2023-07-19 | 3.61 | 3.63 | 3.59 | 3.62 | 3.38 | qfq | 12,088,211 | 43,645,102 | 0.28% |
| 2023-07-18 | 3.59 | 3.63 | 3.57 | 3.61 | 3.37 | qfq | 16,341,026 | 58,954,131 | 0.84% |
| 2023-07-17 | 3.58 | 3.60 | 3.56 | 3.58 | 3.34 | qfq | 13,889,406 | 49,603,274 | -0.83% |