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
农业银行601288.SH
最近收盘价6.392026-07-17
最近交易日2026-07-17
成交量（股）537,527,274
成交额（元）3,423,703,334
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-15 | cash_dividend | 0.1195 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.1255 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-30 | 2025-01-08 | cash_dividend | 0.1164 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.2309 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-10 | 2023-07-18 | cash_dividend | 0.2222 | — | — | — | 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 | 6.29 | 6.42 | 6.28 | 6.39 | 6.39 | qfq | 537,527,274 | 3,423,703,334 | 1.43% |
| 2026-07-16 | 6.37 | 6.41 | 6.21 | 6.30 | 6.30 | qfq | 372,331,825 | 2,344,843,996 | -1.10% |
| 2026-07-15 | 6.29 | 6.39 | 6.27 | 6.37 | 6.37 | qfq | 354,249,603 | 2,244,558,957 | 0.00% |
| 2026-07-14 | 6.34 | 6.41 | 6.26 | 6.37 | 6.37 | qfq | 409,069,449 | 2,596,583,982 | 0.00% |
| 2026-07-13 | 6.22 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 488,012,069 | 3,086,917,352 | 2.25% |
| 2026-07-10 | 6.08 | 6.23 | 6.07 | 6.23 | 6.23 | qfq | 409,298,160 | 2,524,140,732 | 1.96% |
| 2026-07-09 | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 339,660,175 | 2,074,004,818 | -0.81% |
| 2026-07-08 | 6.03 | 6.18 | 5.97 | 6.16 | 6.16 | qfq | 441,599,499 | 2,707,331,238 | 1.82% |
| 2026-07-07 | 5.94 | 6.07 | 5.91 | 6.05 | 6.05 | qfq | 381,615,488 | 2,290,161,268 | 1.34% |
| 2026-07-06 | 5.86 | 5.98 | 5.79 | 5.97 | 5.97 | qfq | 372,053,038 | 2,190,790,137 | 1.19% |
| 2026-07-03 | 5.95 | 5.97 | 5.86 | 5.90 | 5.90 | qfq | 367,521,728 | 2,170,122,841 | -1.34% |
| 2026-07-02 | 6.06 | 6.12 | 5.93 | 5.98 | 5.98 | qfq | 476,109,032 | 2,857,319,423 | -1.16% |
| 2026-07-01 | 6.06 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 314,441,045 | 1,899,035,121 | -0.33% |
| 2026-06-30 | 6.20 | 6.24 | 6.05 | 6.07 | 6.07 | qfq | 332,025,223 | 2,024,958,719 | -2.72% |
| 2026-06-29 | 6.16 | 6.30 | 6.00 | 6.24 | 6.24 | qfq | 403,445,154 | 2,488,509,610 | 0.81% |
| 2026-06-26 | 6.25 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 342,325,449 | 2,131,254,360 | -0.96% |
| 2026-06-25 | 6.28 | 6.36 | 6.22 | 6.25 | 6.25 | qfq | 362,227,619 | 2,272,001,697 | -1.42% |
| 2026-06-24 | 6.57 | 6.64 | 6.33 | 6.34 | 6.34 | qfq | 477,410,190 | 3,072,603,147 | -3.50% |
| 2026-06-23 | 6.39 | 6.60 | 6.38 | 6.57 | 6.57 | qfq | 464,670,522 | 3,040,017,473 | 2.66% |
| 2026-06-22 | 6.33 | 6.43 | 6.29 | 6.40 | 6.40 | qfq | 348,749,066 | 2,221,864,108 | 0.47% |
| 2026-06-18 | 6.55 | 6.56 | 6.36 | 6.37 | 6.37 | qfq | 339,100,349 | 2,175,134,622 | -2.45% |
| 2026-06-17 | 6.63 | 6.68 | 6.50 | 6.53 | 6.53 | qfq | 266,553,085 | 1,749,371,367 | -1.21% |
| 2026-06-16 | 6.65 | 6.70 | 6.59 | 6.61 | 6.61 | qfq | 273,029,291 | 1,810,969,951 | -1.05% |
| 2026-06-15 | 6.75 | 6.85 | 6.65 | 6.68 | 6.68 | qfq | 421,007,726 | 2,829,934,948 | -1.76% |
| 2026-06-12 | 6.60 | 6.81 | 6.53 | 6.80 | 6.80 | qfq | 460,068,741 | 3,086,106,290 | 1.80% |
| 2026-06-11 | 6.74 | 6.75 | 6.63 | 6.68 | 6.68 | qfq | 321,888,892 | 2,152,269,623 | -0.45% |
| 2026-06-10 | 6.63 | 6.76 | 6.60 | 6.71 | 6.71 | qfq | 420,833,044 | 2,821,139,974 | 1.67% |
| 2026-06-09 | 6.50 | 6.71 | 6.48 | 6.60 | 6.60 | qfq | 479,685,622 | 3,174,161,821 | 0.46% |
| 2026-06-08 | 6.40 | 6.59 | 6.37 | 6.57 | 6.57 | qfq | 541,454,513 | 3,529,585,391 | 3.30% |
| 2026-06-05 | 6.31 | 6.40 | 6.31 | 6.36 | 6.36 | qfq | 258,188,753 | 1,643,816,671 | 0.95% |
| 2026-06-04 | 6.37 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 201,933,169 | 1,278,262,773 | -0.94% |
| 2026-06-03 | 6.43 | 6.43 | 6.33 | 6.36 | 6.36 | qfq | 277,403,238 | 1,767,124,382 | -1.40% |
| 2026-06-02 | 6.50 | 6.56 | 6.43 | 6.45 | 6.45 | qfq | 321,904,123 | 2,086,288,151 | -0.62% |
| 2026-06-01 | 6.32 | 6.49 | 6.29 | 6.49 | 6.49 | qfq | 381,634,510 | 2,450,427,712 | 2.69% |
| 2026-05-29 | 6.18 | 6.35 | 6.14 | 6.32 | 6.32 | qfq | 329,105,462 | 2,065,090,422 | 1.77% |
| 2026-05-28 | 6.28 | 6.31 | 6.19 | 6.21 | 6.21 | qfq | 279,293,874 | 1,739,994,785 | -1.58% |
| 2026-05-27 | 6.41 | 6.42 | 6.28 | 6.31 | 6.31 | qfq | 355,606,040 | 2,253,012,375 | -1.71% |
| 2026-05-26 | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | qfq | 238,594,876 | 1,538,427,216 | -0.31% |
| 2026-05-25 | 6.43 | 6.49 | 6.42 | 6.44 | 6.44 | qfq | 173,320,631 | 1,117,369,146 | -0.31% |
| 2026-05-22 | 6.48 | 6.52 | 6.42 | 6.46 | 6.46 | qfq | 248,319,205 | 1,605,902,673 | -0.77% |
| 2026-05-21 | 6.45 | 6.55 | 6.37 | 6.51 | 6.51 | qfq | 321,246,026 | 2,082,903,651 | 0.77% |
| 2026-05-20 | 6.63 | 6.63 | 6.46 | 6.46 | 6.46 | qfq | 363,478,565 | 2,371,191,161 | -2.42% |
| 2026-05-19 | 6.61 | 6.69 | 6.61 | 6.62 | 6.62 | qfq | 247,613,298 | 1,645,602,688 | 0.30% |
| 2026-05-18 | 6.65 | 6.68 | 6.58 | 6.60 | 6.60 | qfq | 308,304,843 | 2,042,926,041 | -1.05% |
| 2026-05-15 | 6.74 | 6.78 | 6.65 | 6.67 | 6.67 | qfq | 382,852,918 | 2,561,706,545 | -1.33% |
| 2026-05-14 | 6.65 | 6.83 | 6.62 | 6.76 | 6.76 | qfq | 461,830,955 | 3,121,914,570 | 1.50% |
| 2026-05-13 | 6.67 | 6.71 | 6.65 | 6.66 | 6.66 | qfq | 275,408,720 | 1,837,928,244 | -1.77% |
| 2026-05-12 | 6.80 | 6.85 | 6.77 | 6.78 | 6.65 | qfq | 279,746,189 | 1,904,248,387 | -0.44% |
| 2026-05-11 | 6.86 | 6.87 | 6.75 | 6.81 | 6.68 | qfq | 418,017,112 | 2,842,056,599 | -1.30% |
| 2026-05-08 | 6.89 | 7.00 | 6.84 | 6.90 | 6.77 | qfq | 276,948,117 | 1,910,985,188 | 0.44% |
| 2026-05-07 | 6.83 | 6.92 | 6.83 | 6.87 | 6.74 | qfq | 238,930,180 | 1,644,516,838 | 0.15% |
| 2026-05-06 | 6.91 | 6.91 | 6.78 | 6.86 | 6.73 | qfq | 375,837,419 | 2,563,241,043 | -0.87% |
| 2026-04-30 | 6.92 | 7.00 | 6.86 | 6.92 | 6.79 | qfq | 360,743,784 | 2,499,022,220 | -0.29% |
| 2026-04-29 | 6.97 | 7.00 | 6.85 | 6.94 | 6.81 | qfq | 318,561,181 | 2,204,141,882 | -0.57% |
| 2026-04-28 | 6.90 | 6.99 | 6.87 | 6.98 | 6.85 | qfq | 260,971,850 | 1,809,204,828 | 0.87% |
| 2026-04-27 | 7.02 | 7.07 | 6.90 | 6.92 | 6.79 | qfq | 242,216,623 | 1,685,094,012 | -1.70% |
| 2026-04-24 | 7.03 | 7.06 | 6.98 | 7.04 | 6.91 | qfq | 196,100,425 | 1,378,477,974 | 0.14% |
| 2026-04-23 | 7.07 | 7.11 | 7.02 | 7.03 | 6.90 | qfq | 249,693,735 | 1,763,185,641 | -0.57% |
| 2026-04-22 | 7.18 | 7.18 | 7.02 | 7.07 | 6.93 | qfq | 273,714,600 | 1,938,678,933 | -1.53% |
| 2026-04-21 | 7.20 | 7.29 | 7.15 | 7.18 | 7.04 | qfq | 254,418,145 | 1,834,542,752 | -0.14% |
| 2026-04-20 | 7.05 | 7.22 | 7.04 | 7.19 | 7.05 | qfq | 320,158,023 | 2,294,202,330 | 1.84% |
| 2026-04-17 | 7.00 | 7.12 | 6.98 | 7.06 | 6.92 | qfq | 355,827,935 | 2,513,830,980 | 0.86% |
| 2026-04-16 | 6.93 | 7.10 | 6.91 | 7.00 | 6.87 | qfq | 443,672,818 | 3,110,504,665 | 0.72% |
| 2026-04-15 | 6.74 | 6.97 | 6.73 | 6.95 | 6.82 | qfq | 529,255,330 | 3,648,620,069 | 2.81% |
| 2026-04-14 | 6.60 | 6.79 | 6.60 | 6.76 | 6.63 | qfq | 362,773,440 | 2,430,773,411 | 1.81% |
| 2026-04-13 | 6.60 | 6.67 | 6.55 | 6.64 | 6.51 | qfq | 283,075,185 | 1,870,617,283 | 0.76% |
| 2026-04-10 | 6.57 | 6.59 | 6.53 | 6.59 | 6.46 | qfq | 220,781,140 | 1,450,572,704 | -0.15% |
| 2026-04-09 | 6.63 | 6.67 | 6.56 | 6.60 | 6.47 | qfq | 247,977,896 | 1,637,799,054 | -0.45% |
| 2026-04-08 | 6.62 | 6.65 | 6.53 | 6.63 | 6.50 | qfq | 370,881,041 | 2,445,448,635 | -0.90% |
| 2026-04-07 | 6.83 | 6.85 | 6.66 | 6.69 | 6.56 | qfq | 304,110,486 | 2,042,829,658 | -2.19% |
| 2026-04-03 | 6.93 | 6.93 | 6.78 | 6.84 | 6.71 | qfq | 365,328,653 | 2,501,643,079 | -1.16% |
| 2026-04-02 | 6.72 | 6.93 | 6.70 | 6.92 | 6.79 | qfq | 562,631,309 | 3,860,679,040 | 3.44% |
| 2026-04-01 | 6.69 | 6.78 | 6.66 | 6.69 | 6.56 | qfq | 331,688,263 | 2,229,362,172 | -0.15% |
| 2026-03-31 | 6.51 | 6.75 | 6.51 | 6.70 | 6.57 | qfq | 583,642,537 | 3,892,547,281 | 3.24% |
| 2026-03-30 | 6.45 | 6.51 | 6.42 | 6.49 | 6.37 | qfq | 197,547,262 | 1,278,889,401 | 0.15% |
| 2026-03-27 | 6.49 | 6.51 | 6.45 | 6.48 | 6.36 | qfq | 206,181,879 | 1,334,542,068 | -0.46% |
| 2026-03-26 | 6.53 | 6.59 | 6.51 | 6.51 | 6.39 | qfq | 224,826,856 | 1,471,353,417 | -0.61% |
| 2026-03-25 | 6.50 | 6.55 | 6.40 | 6.55 | 6.42 | qfq | 338,161,973 | 2,188,567,793 | 0.77% |
| 2026-03-24 | 6.47 | 6.55 | 6.43 | 6.50 | 6.38 | qfq | 273,559,266 | 1,776,855,758 | 0.46% |
| 2026-03-23 | 6.74 | 6.75 | 6.42 | 6.47 | 6.35 | qfq | 548,757,558 | 3,588,634,920 | -4.29% |
| 2026-03-20 | 6.80 | 6.86 | 6.74 | 6.76 | 6.63 | qfq | 368,929,128 | 2,508,418,997 | -1.02% |
| 2026-03-19 | 6.72 | 6.84 | 6.71 | 6.83 | 6.70 | qfq | 484,644,350 | 3,295,502,157 | 1.34% |
| 2026-03-18 | 6.77 | 6.88 | 6.70 | 6.74 | 6.61 | qfq | 536,104,118 | 3,638,892,853 | -0.30% |
| 2026-03-17 | 6.64 | 6.78 | 6.63 | 6.76 | 6.63 | qfq | 415,376,330 | 2,800,553,831 | 1.65% |
| 2026-03-16 | 6.60 | 6.67 | 6.58 | 6.65 | 6.52 | qfq | 241,626,255 | 1,603,685,489 | 0.45% |
| 2026-03-13 | 6.64 | 6.69 | 6.58 | 6.62 | 6.49 | qfq | 284,611,417 | 1,888,392,850 | -0.30% |
| 2026-03-12 | 6.63 | 6.66 | 6.58 | 6.64 | 6.51 | qfq | 210,855,333 | 1,398,083,218 | 0.15% |
| 2026-03-11 | 6.56 | 6.64 | 6.54 | 6.63 | 6.50 | qfq | 250,213,317 | 1,652,020,178 | 0.76% |
| 2026-03-10 | 6.60 | 6.62 | 6.53 | 6.58 | 6.45 | qfq | 326,239,443 | 2,140,471,838 | -1.20% |
| 2026-03-09 | 6.68 | 6.82 | 6.64 | 6.66 | 6.53 | qfq | 411,341,870 | 2,761,286,431 | -0.60% |
| 2026-03-06 | 6.72 | 6.83 | 6.68 | 6.70 | 6.57 | qfq | 312,048,125 | 2,100,073,984 | -0.59% |
| 2026-03-05 | 6.56 | 6.75 | 6.55 | 6.74 | 6.61 | qfq | 439,542,813 | 2,939,657,008 | 0.90% |
| 2026-03-04 | 6.72 | 6.73 | 6.53 | 6.68 | 6.55 | qfq | 588,819,034 | 3,907,751,810 | -0.74% |
| 2026-03-03 | 6.46 | 6.74 | 6.42 | 6.73 | 6.60 | qfq | 848,419,446 | 5,632,925,663 | 3.86% |
| 2026-03-02 | 6.39 | 6.54 | 6.33 | 6.48 | 6.36 | qfq | 423,298,349 | 2,732,325,703 | 1.25% |
| 2026-02-27 | 6.42 | 6.44 | 6.38 | 6.40 | 6.28 | qfq | 212,974,270 | 1,366,405,649 | -0.31% |
| 2026-02-26 | 6.50 | 6.53 | 6.40 | 6.42 | 6.30 | qfq | 288,104,553 | 1,855,153,816 | -1.38% |
| 2026-02-25 | 6.49 | 6.53 | 6.47 | 6.51 | 6.39 | qfq | 242,251,386 | 1,576,859,953 | 0.46% |
| 2026-02-24 | 6.52 | 6.54 | 6.45 | 6.48 | 6.36 | qfq | 228,812,326 | 1,483,285,733 | -0.46% |
| 2026-02-13 | 6.63 | 6.66 | 6.51 | 6.51 | 6.39 | qfq | 332,351,405 | 2,175,762,438 | -1.51% |
| 2026-02-12 | 6.79 | 6.79 | 6.61 | 6.61 | 6.48 | qfq | 444,916,079 | 2,965,037,693 | -2.65% |
| 2026-02-11 | 6.73 | 6.81 | 6.67 | 6.79 | 6.66 | qfq | 307,749,100 | 2,079,104,736 | 0.89% |
| 2026-02-10 | 6.71 | 6.81 | 6.69 | 6.73 | 6.60 | qfq | 358,041,118 | 2,419,814,505 | 0.30% |
| 2026-02-09 | 6.63 | 6.71 | 6.60 | 6.71 | 6.58 | qfq | 293,167,513 | 1,954,228,104 | 0.60% |
| 2026-02-06 | 6.70 | 6.75 | 6.62 | 6.67 | 6.54 | qfq | 336,079,896 | 2,238,168,001 | -0.45% |
| 2026-02-05 | 6.67 | 6.72 | 6.65 | 6.70 | 6.57 | qfq | 334,127,511 | 2,235,420,174 | 0.45% |
| 2026-02-04 | 6.64 | 6.72 | 6.62 | 6.67 | 6.54 | qfq | 306,558,928 | 2,041,148,152 | 0.15% |
| 2026-02-03 | 6.75 | 6.76 | 6.64 | 6.66 | 6.53 | qfq | 447,228,401 | 2,980,959,525 | -1.77% |
| 2026-02-02 | 6.73 | 6.86 | 6.73 | 6.78 | 6.65 | qfq | 491,724,254 | 3,341,345,694 | 0.89% |
| 2026-01-30 | 6.78 | 6.87 | 6.71 | 6.72 | 6.59 | qfq | 411,169,061 | 2,791,121,485 | -0.88% |
| 2026-01-29 | 6.76 | 6.82 | 6.67 | 6.78 | 6.65 | qfq | 529,744,140 | 3,568,943,370 | -0.29% |
| 2026-01-28 | 6.85 | 6.91 | 6.75 | 6.80 | 6.67 | qfq | 524,590,550 | 3,578,130,962 | -1.31% |
| 2026-01-27 | 6.88 | 7.09 | 6.83 | 6.89 | 6.76 | qfq | 685,079,166 | 4,776,956,952 | 0.73% |
| 2026-01-26 | 6.75 | 6.91 | 6.72 | 6.84 | 6.71 | qfq | 633,430,452 | 4,339,048,354 | 1.33% |
| 2026-01-23 | 6.80 | 6.86 | 6.73 | 6.75 | 6.62 | qfq | 395,974,110 | 2,688,032,919 | -0.88% |
| 2026-01-22 | 6.90 | 6.93 | 6.79 | 6.81 | 6.68 | qfq | 476,506,613 | 3,259,858,633 | -2.16% |
| 2026-01-21 | 7.18 | 7.22 | 6.93 | 6.96 | 6.83 | qfq | 553,761,621 | 3,892,792,864 | -2.93% |
| 2026-01-20 | 7.09 | 7.19 | 7.06 | 7.17 | 7.03 | qfq | 378,482,159 | 2,699,650,553 | 0.99% |
| 2026-01-19 | 7.17 | 7.23 | 7.09 | 7.10 | 6.96 | qfq | 319,990,158 | 2,285,022,638 | -1.53% |
| 2026-01-16 | 7.33 | 7.36 | 7.20 | 7.21 | 7.07 | qfq | 372,323,797 | 2,702,324,231 | -1.64% |
| 2026-01-15 | 7.44 | 7.45 | 7.33 | 7.33 | 7.19 | qfq | 363,799,500 | 2,684,475,214 | -2.01% |
| 2026-01-14 | 7.58 | 7.59 | 7.45 | 7.48 | 7.34 | qfq | 389,549,191 | 2,918,714,413 | -1.71% |
| 2026-01-13 | 7.50 | 7.70 | 7.50 | 7.61 | 7.46 | qfq | 488,319,584 | 3,716,087,471 | 1.20% |
| 2026-01-12 | 7.38 | 7.53 | 7.33 | 7.52 | 7.38 | qfq | 343,998,148 | 2,558,792,030 | 1.48% |
| 2026-01-09 | 7.42 | 7.45 | 7.38 | 7.41 | 7.27 | qfq | 223,087,394 | 1,652,341,284 | -0.40% |
| 2026-01-08 | 7.47 | 7.48 | 7.36 | 7.44 | 7.30 | qfq | 282,723,810 | 2,095,027,510 | -0.67% |
| 2026-01-07 | 7.54 | 7.54 | 7.46 | 7.49 | 7.35 | qfq | 234,923,430 | 1,760,850,583 | -0.93% |
| 2026-01-06 | 7.57 | 7.58 | 7.50 | 7.56 | 7.42 | qfq | 234,385,442 | 1,765,205,087 | -0.13% |
| 2026-01-05 | 7.65 | 7.68 | 7.54 | 7.57 | 7.42 | qfq | 318,401,559 | 2,413,285,383 | -1.43% |
| 2025-12-31 | 7.60 | 7.70 | 7.57 | 7.68 | 7.53 | qfq | 286,895,070 | 2,191,803,822 | 0.92% |
| 2025-12-30 | 7.63 | 7.65 | 7.53 | 7.61 | 7.46 | qfq | 225,916,301 | 1,715,101,425 | -0.39% |
| 2025-12-29 | 7.49 | 7.64 | 7.47 | 7.64 | 7.49 | qfq | 286,453,032 | 2,169,201,533 | 1.73% |
| 2025-12-26 | 7.55 | 7.60 | 7.50 | 7.51 | 7.37 | qfq | 189,086,683 | 1,424,620,266 | -0.92% |
| 2025-12-25 | 7.63 | 7.67 | 7.56 | 7.58 | 7.43 | qfq | 177,737,619 | 1,351,613,916 | -0.79% |
| 2025-12-24 | 7.67 | 7.69 | 7.60 | 7.64 | 7.49 | qfq | 203,049,941 | 1,552,456,223 | -0.26% |
| 2025-12-23 | 7.58 | 7.67 | 7.57 | 7.66 | 7.51 | qfq | 231,702,374 | 1,768,735,696 | 0.92% |
| 2025-12-22 | 7.51 | 7.62 | 7.47 | 7.59 | 7.44 | qfq | 191,606,269 | 1,448,703,868 | 0.53% |
| 2025-12-19 | 7.59 | 7.60 | 7.51 | 7.55 | 7.41 | qfq | 222,358,699 | 1,680,884,827 | -0.66% |
| 2025-12-18 | 7.46 | 7.61 | 7.42 | 7.60 | 7.45 | qfq | 272,848,759 | 2,057,380,323 | 2.01% |
| 2025-12-17 | 7.35 | 7.52 | 7.32 | 7.45 | 7.31 | qfq | 285,450,114 | 2,127,547,355 | 1.09% |
| 2025-12-16 | 7.45 | 7.47 | 7.36 | 7.37 | 7.23 | qfq | 285,011,753 | 2,108,085,055 | -1.60% |
| 2025-12-15 | 7.58 | 7.59 | 7.47 | 7.49 | 7.35 | qfq | 280,339,223 | 2,109,081,128 | -2.98% |
| 2025-12-12 | 7.87 | 7.87 | 7.66 | 7.72 | 7.45 | qfq | 577,880,373 | 4,448,527,015 | -2.65% |
| 2025-12-11 | 7.84 | 7.93 | 7.75 | 7.93 | 7.66 | qfq | 278,861,109 | 2,172,335,032 | 1.41% |
| 2025-12-10 | 8.05 | 8.09 | 7.81 | 7.82 | 7.55 | qfq | 350,427,125 | 2,769,026,567 | -2.74% |
| 2025-12-09 | 7.86 | 8.06 | 7.84 | 8.04 | 7.76 | qfq | 331,045,043 | 2,642,529,971 | 2.55% |
| 2025-12-08 | 7.82 | 7.86 | 7.75 | 7.84 | 7.57 | qfq | 188,338,190 | 1,474,630,705 | 0.26% |
| 2025-12-05 | 7.89 | 7.93 | 7.81 | 7.82 | 7.55 | qfq | 214,508,497 | 1,682,267,142 | -1.01% |
| 2025-12-04 | 7.96 | 7.99 | 7.87 | 7.90 | 7.63 | qfq | 213,368,513 | 1,687,237,423 | -1.00% |
| 2025-12-03 | 8.00 | 8.08 | 7.96 | 7.98 | 7.71 | qfq | 203,761,790 | 1,632,066,875 | -0.50% |
| 2025-12-02 | 7.97 | 8.03 | 7.92 | 8.02 | 7.74 | qfq | 226,671,918 | 1,808,356,617 | 0.38% |
| 2025-12-01 | 8.01 | 8.02 | 7.95 | 7.99 | 7.72 | qfq | 244,576,250 | 1,950,246,836 | -0.62% |
| 2025-11-28 | 8.08 | 8.13 | 8.02 | 8.04 | 7.76 | qfq | 247,427,098 | 1,995,685,221 | -0.74% |
| 2025-11-27 | 7.95 | 8.12 | 7.86 | 8.10 | 7.82 | qfq | 333,658,851 | 2,678,201,856 | 2.02% |
| 2025-11-26 | 8.07 | 8.12 | 7.91 | 7.94 | 7.67 | qfq | 310,154,900 | 2,475,714,918 | -1.61% |
| 2025-11-25 | 7.99 | 8.07 | 7.95 | 8.07 | 7.79 | qfq | 231,308,435 | 1,856,488,671 | 0.62% |
| 2025-11-24 | 8.04 | 8.09 | 7.94 | 8.02 | 7.74 | qfq | 296,834,384 | 2,379,730,639 | -0.37% |
| 2025-11-21 | 8.15 | 8.22 | 8.03 | 8.05 | 7.77 | qfq | 333,446,276 | 2,699,331,389 | -1.35% |
| 2025-11-20 | 8.19 | 8.28 | 8.10 | 8.16 | 7.88 | qfq | 308,917,066 | 2,532,502,621 | -0.73% |
| 2025-11-19 | 8.20 | 8.29 | 8.18 | 8.22 | 7.94 | qfq | 231,527,161 | 1,906,326,366 | 0.37% |
| 2025-11-18 | 8.28 | 8.30 | 8.14 | 8.19 | 7.91 | qfq | 280,929,512 | 2,305,253,260 | -1.56% |
| 2025-11-17 | 8.45 | 8.50 | 8.30 | 8.32 | 8.03 | qfq | 320,831,553 | 2,682,497,831 | -2.12% |
| 2025-11-14 | 8.56 | 8.68 | 8.47 | 8.50 | 8.21 | qfq | 355,089,639 | 3,049,904,170 | -0.70% |
| 2025-11-13 | 8.56 | 8.61 | 8.42 | 8.56 | 8.27 | qfq | 356,221,882 | 3,034,323,119 | -0.35% |
| 2025-11-12 | 8.32 | 8.65 | 8.32 | 8.59 | 8.29 | qfq | 512,586,238 | 4,368,474,428 | 3.49% |
| 2025-11-11 | 8.12 | 8.30 | 8.11 | 8.30 | 8.01 | qfq | 340,653,165 | 2,803,436,151 | 2.22% |
| 2025-11-10 | 8.06 | 8.13 | 8.00 | 8.12 | 7.84 | qfq | 209,000,578 | 1,688,811,746 | 0.50% |
| 2025-11-07 | 8.18 | 8.28 | 8.08 | 8.08 | 7.80 | qfq | 294,205,277 | 2,397,778,281 | -0.98% |
| 2025-11-06 | 8.13 | 8.18 | 8.06 | 8.16 | 7.88 | qfq | 260,082,040 | 2,111,488,870 | -0.24% |
| 2025-11-05 | 8.18 | 8.23 | 8.07 | 8.18 | 7.90 | qfq | 345,436,362 | 2,820,034,099 | 0.37% |
| 2025-11-04 | 8.01 | 8.22 | 8.00 | 8.15 | 7.87 | qfq | 374,084,190 | 3,046,467,432 | 1.75% |
| 2025-11-03 | 7.94 | 8.06 | 7.88 | 8.01 | 7.73 | qfq | 271,839,281 | 2,175,462,418 | 0.63% |
| 2025-10-31 | 8.05 | 8.07 | 7.86 | 7.96 | 7.69 | qfq | 382,862,670 | 3,035,832,303 | -1.24% |
| 2025-10-30 | 8.10 | 8.24 | 8.03 | 8.06 | 7.78 | qfq | 370,225,530 | 3,005,587,296 | -1.10% |
| 2025-10-29 | 8.30 | 8.30 | 8.11 | 8.15 | 7.87 | qfq | 406,451,779 | 3,328,852,190 | -1.93% |
| 2025-10-28 | 8.18 | 8.34 | 8.17 | 8.31 | 8.02 | qfq | 446,537,481 | 3,691,972,448 | 1.59% |
| 2025-10-27 | 7.92 | 8.20 | 7.90 | 8.18 | 7.90 | qfq | 522,010,198 | 4,217,814,928 | 2.38% |
| 2025-10-24 | 7.85 | 8.07 | 7.85 | 7.99 | 7.72 | qfq | 505,912,014 | 4,045,372,039 | 0.00% |
| 2025-10-23 | 8.09 | 8.27 | 7.90 | 7.99 | 7.72 | qfq | 713,519,968 | 5,749,085,935 | -1.24% |
| 2025-10-22 | 7.87 | 8.10 | 7.82 | 8.09 | 7.81 | qfq | 494,518,482 | 3,949,555,770 | 2.66% |
| 2025-10-21 | 7.75 | 7.89 | 7.68 | 7.88 | 7.61 | qfq | 506,067,448 | 3,946,308,013 | 1.68% |
| 2025-10-20 | 7.54 | 7.76 | 7.42 | 7.75 | 7.48 | qfq | 561,704,810 | 4,294,455,486 | 1.71% |
| 2025-10-17 | 7.49 | 7.69 | 7.47 | 7.62 | 7.36 | qfq | 603,133,088 | 4,575,465,343 | 1.74% |
| 2025-10-16 | 7.25 | 7.50 | 7.23 | 7.49 | 7.23 | qfq | 532,254,311 | 3,929,947,725 | 3.03% |
| 2025-10-15 | 7.11 | 7.30 | 7.08 | 7.27 | 7.02 | qfq | 524,169,034 | 3,779,542,593 | 1.96% |
| 2025-10-14 | 6.88 | 7.13 | 6.83 | 7.13 | 6.89 | qfq | 601,388,760 | 4,224,621,189 | 3.18% |
| 2025-10-13 | 6.80 | 6.96 | 6.73 | 6.91 | 6.67 | qfq | 572,781,698 | 3,922,520,938 | 1.17% |
| 2025-10-10 | 6.70 | 6.83 | 6.68 | 6.83 | 6.60 | qfq | 472,481,157 | 3,200,498,381 | 1.94% |
| 2025-10-09 | 6.64 | 6.74 | 6.54 | 6.70 | 6.47 | qfq | 396,175,668 | 2,630,730,713 | 0.45% |
| 2025-09-30 | 6.61 | 6.68 | 6.60 | 6.67 | 6.44 | qfq | 308,745,951 | 2,051,825,282 | 0.76% |
| 2025-09-29 | 6.59 | 6.69 | 6.52 | 6.62 | 6.39 | qfq | 443,382,828 | 2,925,870,909 | 0.00% |
| 2025-09-26 | 6.59 | 6.68 | 6.58 | 6.62 | 6.39 | qfq | 398,271,364 | 2,641,249,055 | 0.15% |
| 2025-09-25 | 6.55 | 6.64 | 6.44 | 6.61 | 6.38 | qfq | 466,805,969 | 3,042,998,736 | 0.61% |
| 2025-09-24 | 6.62 | 6.70 | 6.53 | 6.57 | 6.34 | qfq | 474,622,656 | 3,133,503,954 | -1.20% |
| 2025-09-23 | 6.44 | 6.72 | 6.39 | 6.65 | 6.42 | qfq | 744,907,881 | 4,930,463,605 | 2.47% |
| 2025-09-22 | 6.60 | 6.64 | 6.46 | 6.49 | 6.27 | qfq | 500,673,726 | 3,269,667,642 | -2.41% |
| 2025-09-19 | 6.72 | 6.75 | 6.63 | 6.65 | 6.42 | qfq | 500,934,662 | 3,343,181,951 | -1.77% |
| 2025-09-18 | 6.95 | 7.00 | 6.75 | 6.77 | 6.54 | qfq | 563,447,268 | 3,850,360,383 | -2.73% |
| 2025-09-17 | 7.00 | 7.04 | 6.90 | 6.96 | 6.72 | qfq | 430,570,131 | 2,996,698,762 | -1.14% |
| 2025-09-16 | 7.13 | 7.17 | 7.03 | 7.04 | 6.80 | qfq | 411,999,513 | 2,916,343,399 | -1.68% |
| 2025-09-15 | 7.22 | 7.23 | 7.10 | 7.16 | 6.91 | qfq | 370,893,761 | 2,654,602,798 | -1.10% |
| 2025-09-12 | 7.26 | 7.29 | 7.22 | 7.24 | 6.99 | qfq | 264,975,949 | 1,919,632,978 | -0.55% |
| 2025-09-11 | 7.28 | 7.35 | 7.20 | 7.28 | 7.03 | qfq | 443,981,510 | 3,220,286,308 | -0.14% |
| 2025-09-10 | 7.29 | 7.34 | 7.25 | 7.29 | 7.04 | qfq | 314,814,910 | 2,298,638,093 | -0.27% |
| 2025-09-09 | 7.25 | 7.40 | 7.25 | 7.31 | 7.06 | qfq | 393,328,542 | 2,882,673,380 | 0.69% |
| 2025-09-08 | 7.23 | 7.35 | 7.17 | 7.26 | 7.01 | qfq | 469,395,031 | 3,417,018,998 | -0.55% |
| 2025-09-05 | 7.45 | 7.49 | 7.24 | 7.30 | 7.05 | qfq | 624,118,223 | 4,589,002,390 | -2.93% |
| 2025-09-04 | 7.12 | 7.55 | 7.05 | 7.52 | 7.26 | qfq | 961,631,006 | 7,022,880,276 | 5.17% |
| 2025-09-03 | 7.19 | 7.20 | 7.11 | 7.15 | 6.90 | qfq | 454,533,431 | 3,253,671,271 | -0.56% |
| 2025-09-02 | 7.03 | 7.20 | 7.02 | 7.19 | 6.94 | qfq | 570,618,934 | 4,073,081,397 | 1.99% |
| 2025-09-01 | 7.00 | 7.08 | 6.93 | 7.05 | 6.81 | qfq | 459,122,027 | 3,226,618,787 | 0.43% |
| 2025-08-29 | 6.99 | 7.10 | 6.97 | 7.02 | 6.78 | qfq | 446,247,266 | 3,137,902,032 | 0.00% |
| 2025-08-28 | 7.08 | 7.08 | 6.87 | 7.02 | 6.78 | qfq | 575,732,614 | 4,017,333,889 | -1.27% |
| 2025-08-27 | 7.22 | 7.24 | 7.10 | 7.11 | 6.87 | qfq | 621,796,292 | 4,442,922,385 | -2.34% |
| 2025-08-26 | 7.21 | 7.34 | 7.16 | 7.28 | 7.03 | qfq | 534,420,033 | 3,891,342,369 | 0.28% |
| 2025-08-25 | 7.29 | 7.29 | 7.10 | 7.26 | 7.01 | qfq | 748,795,450 | 5,368,571,641 | -0.55% |
| 2025-08-22 | 7.23 | 7.31 | 7.18 | 7.30 | 7.05 | qfq | 518,361,195 | 3,755,078,285 | 0.97% |
| 2025-08-21 | 7.07 | 7.24 | 7.03 | 7.23 | 6.98 | qfq | 477,400,854 | 3,422,413,035 | 2.12% |
| 2025-08-20 | 7.02 | 7.14 | 6.98 | 7.08 | 6.84 | qfq | 475,157,765 | 3,358,732,685 | 0.85% |
| 2025-08-19 | 6.92 | 7.09 | 6.91 | 7.02 | 6.78 | qfq | 544,434,491 | 3,828,327,526 | 1.30% |
| 2025-08-18 | 6.79 | 6.94 | 6.73 | 6.93 | 6.69 | qfq | 589,478,113 | 4,043,621,056 | 1.17% |
| 2025-08-15 | 6.93 | 6.95 | 6.70 | 6.85 | 6.61 | qfq | 744,214,245 | 5,072,662,102 | -1.01% |
| 2025-08-14 | 6.78 | 6.94 | 6.75 | 6.92 | 6.68 | qfq | 575,128,657 | 3,960,084,279 | 1.76% |
| 2025-08-13 | 6.86 | 6.95 | 6.70 | 6.80 | 6.57 | qfq | 716,059,337 | 4,885,028,306 | -0.73% |
| 2025-08-12 | 6.74 | 6.88 | 6.73 | 6.85 | 6.61 | qfq | 472,222,542 | 3,231,456,855 | 1.63% |
| 2025-08-11 | 6.69 | 6.78 | 6.62 | 6.74 | 6.51 | qfq | 498,159,991 | 3,343,320,542 | 0.45% |
| 2025-08-08 | 6.72 | 6.75 | 6.66 | 6.71 | 6.48 | qfq | 389,260,296 | 2,607,186,062 | 0.00% |
| 2025-08-07 | 6.62 | 6.74 | 6.56 | 6.71 | 6.48 | qfq | 431,012,867 | 2,881,395,034 | 1.36% |
| 2025-08-06 | 6.56 | 6.62 | 6.55 | 6.62 | 6.39 | qfq | 437,604,532 | 2,883,879,126 | 1.22% |
| 2025-08-05 | 6.40 | 6.56 | 6.38 | 6.54 | 6.32 | qfq | 491,067,264 | 3,189,429,360 | 2.35% |
| 2025-08-04 | 6.34 | 6.48 | 6.33 | 6.39 | 6.17 | qfq | 542,749,286 | 3,479,649,345 | 0.95% |
| 2025-08-01 | 6.31 | 6.39 | 6.25 | 6.33 | 6.11 | qfq | 537,025,200 | 3,404,887,173 | 0.48% |
| 2025-07-31 | 6.25 | 6.34 | 6.17 | 6.30 | 6.08 | qfq | 528,806,016 | 3,310,091,942 | 1.12% |
| 2025-07-30 | 6.15 | 6.27 | 6.11 | 6.23 | 6.02 | qfq | 512,578,522 | 3,187,505,669 | 1.47% |
| 2025-07-29 | 6.20 | 6.29 | 6.13 | 6.14 | 5.93 | qfq | 417,931,454 | 2,585,549,801 | -0.81% |
| 2025-07-28 | 6.17 | 6.21 | 6.15 | 6.19 | 5.98 | qfq | 317,334,503 | 1,964,162,542 | 0.16% |
| 2025-07-25 | 6.19 | 6.24 | 6.16 | 6.18 | 5.97 | qfq | 345,934,008 | 2,144,477,037 | -0.32% |
| 2025-07-24 | 6.26 | 6.28 | 6.19 | 6.20 | 5.99 | qfq | 438,895,992 | 2,732,429,784 | -0.80% |
| 2025-07-23 | 6.09 | 6.30 | 6.07 | 6.25 | 6.04 | qfq | 627,822,114 | 3,903,727,960 | 2.46% |
| 2025-07-22 | 6.18 | 6.19 | 6.08 | 6.10 | 5.89 | qfq | 560,928,328 | 3,429,760,548 | -1.45% |
| 2025-07-21 | 6.22 | 6.23 | 6.14 | 6.19 | 5.98 | qfq | 374,360,016 | 2,316,276,127 | -0.48% |
| 2025-07-18 | 6.15 | 6.24 | 6.13 | 6.22 | 6.01 | qfq | 403,551,549 | 2,504,186,140 | 1.47% |
| 2025-07-17 | 6.18 | 6.21 | 6.13 | 6.13 | 5.92 | qfq | 404,638,243 | 2,490,734,816 | -2.54% |
| 2025-07-16 | 6.31 | 6.33 | 6.24 | 6.29 | 5.95 | qfq | 447,861,965 | 2,810,813,786 | -0.63% |
| 2025-07-15 | 6.40 | 6.42 | 6.28 | 6.33 | 5.99 | qfq | 415,786,764 | 2,637,998,505 | -0.78% |
| 2025-07-14 | 6.32 | 6.47 | 6.31 | 6.38 | 6.04 | qfq | 523,567,635 | 3,356,945,091 | 0.95% |
| 2025-07-11 | 6.33 | 6.51 | 6.27 | 6.32 | 5.98 | qfq | 989,961,654 | 6,343,713,672 | 0.16% |
| 2025-07-10 | 6.21 | 6.35 | 6.20 | 6.31 | 5.97 | qfq | 560,600,459 | 3,529,574,218 | 1.77% |
| 2025-07-09 | 6.11 | 6.27 | 6.10 | 6.20 | 5.87 | qfq | 383,411,839 | 2,376,919,893 | 1.31% |
| 2025-07-08 | 6.08 | 6.12 | 6.04 | 6.12 | 5.79 | qfq | 289,730,860 | 1,763,855,137 | 0.66% |
| 2025-07-07 | 6.03 | 6.09 | 6.02 | 6.08 | 5.75 | qfq | 267,920,682 | 1,623,973,274 | 0.83% |
| 2025-07-04 | 5.95 | 6.07 | 5.94 | 6.03 | 5.71 | qfq | 374,680,422 | 2,254,998,658 | 1.34% |
| 2025-07-03 | 5.99 | 6.00 | 5.91 | 5.95 | 5.63 | qfq | 309,911,830 | 1,845,636,761 | -0.50% |
| 2025-07-02 | 5.97 | 6.02 | 5.96 | 5.98 | 5.66 | qfq | 275,379,690 | 1,649,522,723 | 0.34% |
| 2025-07-01 | 5.89 | 5.99 | 5.88 | 5.96 | 5.64 | qfq | 314,547,507 | 1,873,152,905 | 1.36% |
| 2025-06-30 | 5.85 | 5.90 | 5.80 | 5.88 | 5.56 | qfq | 392,937,008 | 2,304,487,884 | 0.00% |
| 2025-06-27 | 6.07 | 6.09 | 5.85 | 5.88 | 5.56 | qfq | 732,883,819 | 4,355,922,838 | -3.29% |
| 2025-06-26 | 6.01 | 6.09 | 5.98 | 6.08 | 5.75 | qfq | 345,406,418 | 2,086,357,100 | 1.00% |
| 2025-06-25 | 5.96 | 6.07 | 5.92 | 6.02 | 5.70 | qfq | 458,850,073 | 2,756,476,005 | 1.01% |
| 2025-06-24 | 5.89 | 5.98 | 5.87 | 5.96 | 5.64 | qfq | 450,823,117 | 2,672,215,435 | 1.19% |
| 2025-06-23 | 5.76 | 5.93 | 5.74 | 5.89 | 5.57 | qfq | 443,980,699 | 2,590,508,263 | 2.08% |
| 2025-06-20 | 5.74 | 5.79 | 5.71 | 5.77 | 5.46 | qfq | 327,799,909 | 1,887,045,413 | 0.52% |
| 2025-06-19 | 5.74 | 5.76 | 5.69 | 5.74 | 5.43 | qfq | 303,338,373 | 1,737,452,625 | 0.17% |
| 2025-06-18 | 5.65 | 5.73 | 5.64 | 5.73 | 5.42 | qfq | 380,723,980 | 2,169,312,855 | 1.60% |
| 2025-06-17 | 5.63 | 5.67 | 5.62 | 5.64 | 5.34 | qfq | 244,868,740 | 1,382,040,092 | 0.18% |
| 2025-06-16 | 5.60 | 5.64 | 5.53 | 5.63 | 5.33 | qfq | 421,998,921 | 2,356,749,251 | 0.54% |
| 2025-06-13 | 5.63 | 5.65 | 5.60 | 5.60 | 5.30 | qfq | 305,518,916 | 1,716,495,032 | -0.53% |
| 2025-06-12 | 5.62 | 5.65 | 5.60 | 5.63 | 5.33 | qfq | 236,750,711 | 1,332,901,022 | 0.18% |
| 2025-06-11 | 5.61 | 5.64 | 5.59 | 5.62 | 5.32 | qfq | 237,239,493 | 1,331,929,176 | 0.00% |
| 2025-06-10 | 5.58 | 5.67 | 5.57 | 5.62 | 5.32 | qfq | 419,223,261 | 2,359,550,808 | 0.54% |
| 2025-06-09 | 5.62 | 5.64 | 5.53 | 5.59 | 5.29 | qfq | 403,543,131 | 2,249,735,937 | -0.36% |
| 2025-06-06 | 5.58 | 5.62 | 5.57 | 5.61 | 5.31 | qfq | 280,110,616 | 1,567,893,982 | 0.72% |
| 2025-06-05 | 5.57 | 5.63 | 5.55 | 5.57 | 5.27 | qfq | 356,117,416 | 1,987,878,507 | 0.00% |
| 2025-06-04 | 5.58 | 5.60 | 5.55 | 5.57 | 5.27 | qfq | 254,910,639 | 1,421,660,587 | 0.00% |
| 2025-06-03 | 5.52 | 5.58 | 5.50 | 5.57 | 5.27 | qfq | 361,998,654 | 2,008,837,467 | 0.72% |
| 2025-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | 5.23 | qfq | 407,222,638 | 2,251,623,255 | 0.36% |
| 2025-05-29 | 5.53 | 5.54 | 5.49 | 5.51 | 5.21 | qfq | 245,439,721 | 1,351,989,726 | -0.18% |
| 2025-05-28 | 5.53 | 5.55 | 5.49 | 5.52 | 5.22 | qfq | 246,485,949 | 1,360,418,870 | -0.18% |
| 2025-05-27 | 5.50 | 5.56 | 5.49 | 5.53 | 5.23 | qfq | 244,988,260 | 1,355,685,744 | 0.55% |
| 2025-05-26 | 5.54 | 5.56 | 5.48 | 5.50 | 5.21 | qfq | 328,404,738 | 1,811,191,197 | -0.72% |
| 2025-05-23 | 5.61 | 5.65 | 5.54 | 5.54 | 5.24 | qfq | 408,539,815 | 2,279,497,273 | -1.25% |
| 2025-05-22 | 5.58 | 5.63 | 5.55 | 5.61 | 5.31 | qfq | 312,516,336 | 1,747,239,330 | 0.54% |
| 2025-05-21 | 5.57 | 5.62 | 5.55 | 5.58 | 5.28 | qfq | 267,112,694 | 1,492,689,970 | 0.18% |
| 2025-05-20 | 5.57 | 5.61 | 5.53 | 5.57 | 5.27 | qfq | 298,151,512 | 1,659,489,244 | 0.18% |
| 2025-05-19 | 5.58 | 5.63 | 5.55 | 5.56 | 5.26 | qfq | 304,683,003 | 1,701,416,799 | -0.54% |
| 2025-05-16 | 5.65 | 5.66 | 5.55 | 5.59 | 5.29 | qfq | 410,681,078 | 2,293,009,279 | -1.24% |
| 2025-05-15 | 5.64 | 5.71 | 5.62 | 5.66 | 5.36 | qfq | 414,514,905 | 2,347,503,088 | 0.35% |
| 2025-05-14 | 5.62 | 5.69 | 5.59 | 5.64 | 5.34 | qfq | 403,280,989 | 2,276,243,660 | 0.18% |
| 2025-05-13 | 5.52 | 5.64 | 5.50 | 5.63 | 5.33 | qfq | 404,077,358 | 2,259,194,245 | 1.99% |
| 2025-05-12 | 5.50 | 5.55 | 5.46 | 5.52 | 5.22 | qfq | 362,902,508 | 2,000,386,590 | 0.18% |
| 2025-05-09 | 5.45 | 5.53 | 5.44 | 5.51 | 5.21 | qfq | 397,102,737 | 2,183,767,533 | 1.29% |
| 2025-05-08 | 5.46 | 5.51 | 5.43 | 5.44 | 5.15 | qfq | 359,551,185 | 1,961,037,420 | -0.37% |
| 2025-05-07 | 5.40 | 5.46 | 5.36 | 5.46 | 5.17 | qfq | 498,874,191 | 2,706,911,004 | 1.49% |
| 2025-05-06 | 5.42 | 5.44 | 5.34 | 5.38 | 5.09 | qfq | 483,562,362 | 2,598,219,463 | -0.74% |
| 2025-04-30 | 5.57 | 5.58 | 5.37 | 5.42 | 5.13 | qfq | 655,943,330 | 3,556,414,275 | -3.04% |
| 2025-04-29 | 5.60 | 5.63 | 5.55 | 5.59 | 5.29 | qfq | 298,269,012 | 1,666,368,542 | -0.36% |
| 2025-04-28 | 5.54 | 5.63 | 5.54 | 5.61 | 5.31 | qfq | 315,202,274 | 1,765,433,880 | 1.08% |
| 2025-04-25 | 5.60 | 5.65 | 5.51 | 5.55 | 5.25 | qfq | 402,521,523 | 2,238,535,150 | -0.72% |
| 2025-04-24 | 5.48 | 5.62 | 5.47 | 5.59 | 5.29 | qfq | 396,038,873 | 2,204,899,037 | 2.01% |
| 2025-04-23 | 5.51 | 5.53 | 5.45 | 5.48 | 5.19 | qfq | 311,756,974 | 1,711,597,137 | -0.36% |
| 2025-04-22 | 5.37 | 5.53 | 5.36 | 5.50 | 5.21 | qfq | 488,773,117 | 2,678,068,003 | 2.42% |
| 2025-04-21 | 5.41 | 5.52 | 5.36 | 5.37 | 5.08 | qfq | 443,958,377 | 2,411,877,272 | -0.92% |
| 2025-04-18 | 5.36 | 5.44 | 5.36 | 5.42 | 5.13 | qfq | 355,933,274 | 1,924,964,705 | 0.93% |
| 2025-04-17 | 5.36 | 5.38 | 5.30 | 5.37 | 5.08 | qfq | 346,221,134 | 1,850,574,675 | 0.00% |
| 2025-04-16 | 5.30 | 5.38 | 5.28 | 5.37 | 5.08 | qfq | 502,554,790 | 2,677,975,122 | 1.32% |
| 2025-04-15 | 5.18 | 5.30 | 5.17 | 5.30 | 5.02 | qfq | 603,848,637 | 3,178,125,422 | 2.32% |
| 2025-04-14 | 5.12 | 5.20 | 5.11 | 5.18 | 4.90 | qfq | 457,336,353 | 2,366,083,009 | 0.97% |
| 2025-04-11 | 5.09 | 5.13 | 5.06 | 5.13 | 4.85 | qfq | 486,043,471 | 2,477,601,436 | 0.98% |
| 2025-04-10 | 5.08 | 5.09 | 5.05 | 5.08 | 4.81 | qfq | 470,964,082 | 2,389,180,889 | 0.00% |
| 2025-04-09 | 5.09 | 5.12 | 5.03 | 5.08 | 4.81 | qfq | 579,354,616 | 2,938,660,333 | -0.59% |
| 2025-04-08 | 5.02 | 5.13 | 5.02 | 5.11 | 4.84 | qfq | 740,559,077 | 3,761,019,087 | 1.59% |
| 2025-04-07 | 5.16 | 5.17 | 4.92 | 5.03 | 4.76 | qfq | 1,099,362,749 | 5,559,714,273 | -3.64% |
| 2025-04-03 | 5.16 | 5.22 | 5.15 | 5.22 | 4.94 | qfq | 500,442,189 | 2,597,099,711 | 0.97% |
| 2025-04-02 | 5.12 | 5.18 | 5.12 | 5.17 | 4.89 | qfq | 386,085,415 | 1,989,944,950 | 0.78% |
| 2025-04-01 | 5.17 | 5.18 | 5.10 | 5.13 | 4.85 | qfq | 479,432,838 | 2,458,033,237 | -0.97% |
| 2025-03-31 | 5.13 | 5.19 | 5.10 | 5.18 | 4.90 | qfq | 560,112,297 | 2,891,701,297 | 1.57% |
| 2025-03-28 | 5.14 | 5.15 | 5.10 | 5.10 | 4.83 | qfq | 315,648,172 | 1,613,748,647 | -0.97% |
| 2025-03-27 | 5.15 | 5.20 | 5.14 | 5.15 | 4.87 | qfq | 351,414,202 | 1,815,696,022 | 0.00% |
| 2025-03-26 | 5.17 | 5.17 | 5.13 | 5.15 | 4.87 | qfq | 252,538,632 | 1,301,188,691 | -0.39% |
| 2025-03-25 | 5.15 | 5.17 | 5.14 | 5.17 | 4.89 | qfq | 256,160,980 | 1,321,135,170 | 0.58% |
| 2025-03-24 | 5.09 | 5.15 | 5.08 | 5.14 | 4.86 | qfq | 389,400,752 | 1,997,091,518 | 0.98% |
| 2025-03-21 | 5.14 | 5.15 | 5.08 | 5.09 | 4.82 | qfq | 333,636,660 | 1,704,161,131 | -0.97% |
| 2025-03-20 | 5.17 | 5.19 | 5.13 | 5.14 | 4.86 | qfq | 289,062,972 | 1,487,461,842 | -0.58% |
| 2025-03-19 | 5.13 | 5.18 | 5.12 | 5.17 | 4.89 | qfq | 423,575,341 | 2,185,952,585 | 0.98% |
| 2025-03-18 | 5.14 | 5.14 | 5.11 | 5.12 | 4.85 | qfq | 273,808,270 | 1,403,313,347 | -0.19% |
| 2025-03-17 | 5.10 | 5.14 | 5.09 | 5.13 | 4.85 | qfq | 380,446,373 | 1,948,775,511 | 0.79% |
| 2025-03-14 | 5.09 | 5.12 | 5.08 | 5.09 | 4.82 | qfq | 517,636,031 | 2,639,636,094 | 0.20% |
| 2025-03-13 | 5.05 | 5.10 | 5.04 | 5.08 | 4.81 | qfq | 383,534,700 | 1,948,207,196 | 0.59% |
| 2025-03-12 | 5.07 | 5.08 | 5.03 | 5.05 | 4.78 | qfq | 413,644,672 | 2,085,780,918 | -0.79% |
| 2025-03-11 | 5.05 | 5.09 | 5.04 | 5.09 | 4.82 | qfq | 433,933,060 | 2,197,131,278 | 0.59% |
| 2025-03-10 | 5.10 | 5.11 | 5.04 | 5.06 | 4.79 | qfq | 471,574,624 | 2,388,029,586 | -0.78% |
| 2025-03-07 | 5.11 | 5.13 | 5.09 | 5.10 | 4.83 | qfq | 363,698,681 | 1,856,290,633 | -0.20% |
| 2025-03-06 | 5.15 | 5.16 | 5.10 | 5.11 | 4.84 | qfq | 606,352,532 | 3,101,279,405 | -0.97% |
| 2025-03-05 | 5.08 | 5.20 | 5.06 | 5.16 | 4.88 | qfq | 632,038,292 | 3,250,651,702 | 1.57% |
| 2025-03-04 | 5.11 | 5.13 | 5.07 | 5.08 | 4.81 | qfq | 414,261,193 | 2,109,785,951 | -0.59% |
| 2025-03-03 | 5.14 | 5.16 | 5.08 | 5.11 | 4.84 | qfq | 455,197,311 | 2,324,643,486 | -0.39% |
| 2025-02-28 | 5.15 | 5.20 | 5.13 | 5.13 | 4.85 | qfq | 526,431,366 | 2,719,745,630 | -0.58% |
| 2025-02-27 | 5.12 | 5.18 | 5.08 | 5.16 | 4.88 | qfq | 429,727,954 | 2,204,493,628 | 0.78% |
| 2025-02-26 | 5.11 | 5.19 | 5.11 | 5.12 | 4.85 | qfq | 449,048,190 | 2,309,036,564 | 0.20% |
| 2025-02-25 | 5.14 | 5.17 | 5.10 | 5.11 | 4.84 | qfq | 413,169,171 | 2,117,910,825 | -0.58% |
| 2025-02-24 | 5.16 | 5.19 | 5.11 | 5.14 | 4.86 | qfq | 438,225,855 | 2,255,477,743 | -0.77% |
| 2025-02-21 | 5.27 | 5.28 | 5.17 | 5.18 | 4.90 | qfq | 494,717,033 | 2,578,359,116 | -1.71% |
| 2025-02-20 | 5.25 | 5.30 | 5.24 | 5.27 | 4.99 | qfq | 257,506,127 | 1,357,245,208 | 0.38% |
| 2025-02-19 | 5.28 | 5.31 | 5.25 | 5.25 | 4.97 | qfq | 350,572,483 | 1,848,642,900 | -0.76% |
| 2025-02-18 | 5.23 | 5.33 | 5.22 | 5.29 | 5.01 | qfq | 459,200,967 | 2,430,271,469 | 0.95% |
| 2025-02-17 | 5.20 | 5.25 | 5.15 | 5.24 | 4.96 | qfq | 393,042,238 | 2,045,429,681 | 0.58% |
| 2025-02-14 | 5.17 | 5.21 | 5.14 | 5.21 | 4.93 | qfq | 359,921,296 | 1,862,561,761 | 0.97% |
| 2025-02-13 | 5.12 | 5.19 | 5.11 | 5.16 | 4.88 | qfq | 377,767,628 | 1,951,630,255 | 0.39% |
| 2025-02-12 | 5.11 | 5.15 | 5.07 | 5.14 | 4.86 | qfq | 380,808,837 | 1,947,113,779 | 0.59% |
| 2025-02-11 | 5.02 | 5.11 | 5.01 | 5.11 | 4.84 | qfq | 482,172,342 | 2,450,542,461 | 1.79% |
| 2025-02-10 | 5.02 | 5.05 | 4.99 | 5.02 | 4.75 | qfq | 328,317,651 | 1,649,828,119 | 0.00% |
| 2025-02-07 | 5.03 | 5.04 | 4.98 | 5.02 | 4.75 | qfq | 476,028,741 | 2,383,650,927 | -0.40% |
| 2025-02-06 | 5.05 | 5.08 | 5.01 | 5.04 | 4.77 | qfq | 348,691,239 | 1,755,583,016 | -0.20% |
| 2025-02-05 | 5.17 | 5.19 | 5.04 | 5.05 | 4.78 | qfq | 499,457,595 | 2,537,287,331 | -2.13% |
| 2025-01-27 | 5.04 | 5.20 | 5.04 | 5.16 | 4.88 | qfq | 564,788,552 | 2,902,113,570 | 2.38% |
| 2025-01-24 | 5.05 | 5.08 | 4.97 | 5.04 | 4.77 | qfq | 427,648,938 | 2,152,748,096 | -0.40% |
| 2025-01-23 | 4.94 | 5.08 | 4.94 | 5.06 | 4.79 | qfq | 656,489,943 | 3,305,326,860 | 2.64% |
| 2025-01-22 | 5.01 | 5.02 | 4.90 | 4.93 | 4.67 | qfq | 474,527,102 | 2,347,048,793 | -1.60% |
| 2025-01-21 | 5.02 | 5.05 | 4.97 | 5.01 | 4.74 | qfq | 307,439,396 | 1,541,776,282 | 0.00% |
| 2025-01-20 | 5.06 | 5.07 | 5.00 | 5.01 | 4.74 | qfq | 348,904,694 | 1,752,911,601 | -0.79% |
| 2025-01-17 | 5.08 | 5.11 | 5.04 | 5.05 | 4.78 | qfq | 339,698,192 | 1,721,481,436 | -0.98% |
| 2025-01-16 | 5.09 | 5.12 | 5.04 | 5.10 | 4.83 | qfq | 351,748,261 | 1,787,483,507 | 0.59% |
| 2025-01-15 | 5.05 | 5.16 | 5.04 | 5.07 | 4.80 | qfq | 474,262,127 | 2,420,481,997 | 0.40% |
| 2025-01-14 | 5.02 | 5.10 | 5.01 | 5.05 | 4.78 | qfq | 456,482,340 | 2,306,057,898 | 0.40% |
| 2025-01-13 | 5.08 | 5.10 | 4.96 | 5.03 | 4.76 | qfq | 428,715,940 | 2,153,668,607 | -1.37% |
| 2025-01-10 | 5.14 | 5.17 | 5.06 | 5.10 | 4.83 | qfq | 354,495,999 | 1,811,152,318 | -0.78% |
| 2025-01-09 | 5.18 | 5.20 | 5.09 | 5.14 | 4.86 | qfq | 404,790,000 | 2,081,123,639 | -0.77% |
| 2025-01-08 | 5.16 | 5.24 | 5.14 | 5.18 | 4.90 | qfq | 533,196,411 | 2,763,161,806 | -1.52% |
| 2025-01-07 | 5.17 | 5.26 | 5.12 | 5.26 | 4.87 | qfq | 526,716,170 | 2,733,842,079 | 1.35% |
| 2025-01-06 | 5.16 | 5.21 | 5.05 | 5.19 | 4.80 | qfq | 494,520,558 | 2,545,070,499 | 0.78% |
| 2025-01-03 | 5.19 | 5.23 | 5.10 | 5.15 | 4.77 | qfq | 533,097,569 | 2,745,987,063 | -0.96% |
| 2025-01-02 | 5.34 | 5.40 | 5.17 | 5.20 | 4.81 | qfq | 640,437,445 | 3,368,830,351 | -2.62% |
| 2024-12-31 | 5.37 | 5.44 | 5.34 | 5.34 | 4.94 | qfq | 463,019,101 | 2,495,023,167 | -0.56% |
| 2024-12-30 | 5.29 | 5.39 | 5.28 | 5.37 | 4.97 | qfq | 420,717,713 | 2,249,306,805 | 1.13% |
| 2024-12-27 | 5.28 | 5.33 | 5.16 | 5.31 | 4.91 | qfq | 513,680,713 | 2,697,504,399 | 0.19% |
| 2024-12-26 | 5.31 | 5.33 | 5.21 | 5.30 | 4.90 | qfq | 430,140,127 | 2,265,639,362 | -0.19% |
| 2024-12-25 | 5.26 | 5.42 | 5.25 | 5.31 | 4.91 | qfq | 566,560,001 | 3,014,540,717 | 1.14% |
| 2024-12-24 | 5.18 | 5.26 | 5.15 | 5.25 | 4.86 | qfq | 432,904,076 | 2,256,538,387 | 1.16% |
| 2024-12-23 | 5.05 | 5.20 | 5.04 | 5.19 | 4.80 | qfq | 695,987,733 | 3,585,169,517 | 2.98% |
| 2024-12-20 | 5.04 | 5.10 | 5.03 | 5.04 | 4.66 | qfq | 504,798,615 | 2,551,785,325 | 0.00% |
| 2024-12-19 | 5.10 | 5.11 | 5.03 | 5.04 | 4.66 | qfq | 482,170,021 | 2,441,451,621 | -1.18% |
| 2024-12-18 | 5.12 | 5.19 | 5.08 | 5.10 | 4.72 | qfq | 544,508,325 | 2,789,248,905 | 0.00% |
| 2024-12-17 | 5.11 | 5.20 | 5.09 | 5.10 | 4.72 | qfq | 428,242,394 | 2,200,438,055 | -0.20% |
| 2024-12-16 | 4.99 | 5.14 | 4.99 | 5.11 | 4.73 | qfq | 566,716,083 | 2,881,011,781 | 2.20% |
| 2024-12-13 | 5.01 | 5.04 | 4.98 | 5.00 | 4.63 | qfq | 487,565,968 | 2,442,767,759 | -0.60% |
| 2024-12-12 | 4.98 | 5.03 | 4.94 | 5.03 | 4.65 | qfq | 419,912,500 | 2,098,175,081 | 1.21% |
| 2024-12-11 | 5.04 | 5.07 | 4.97 | 4.97 | 4.60 | qfq | 469,504,266 | 2,350,122,021 | -1.58% |
| 2024-12-10 | 5.04 | 5.08 | 4.97 | 5.05 | 4.67 | qfq | 622,946,558 | 3,126,319,108 | 0.80% |
| 2024-12-09 | 4.95 | 5.05 | 4.92 | 5.01 | 4.64 | qfq | 505,562,236 | 2,528,957,699 | 1.21% |
| 2024-12-06 | 4.92 | 5.00 | 4.91 | 4.95 | 4.58 | qfq | 510,451,849 | 2,532,918,132 | 0.61% |
| 2024-12-05 | 4.90 | 4.95 | 4.90 | 4.92 | 4.55 | qfq | 277,911,802 | 1,367,102,074 | 0.20% |
| 2024-12-04 | 4.89 | 4.93 | 4.86 | 4.91 | 4.54 | qfq | 380,647,781 | 1,865,150,832 | 0.41% |
| 2024-12-03 | 4.81 | 4.89 | 4.81 | 4.89 | 4.53 | qfq | 467,673,140 | 2,271,131,514 | 1.45% |
| 2024-12-02 | 4.82 | 4.82 | 4.77 | 4.82 | 4.46 | qfq | 354,507,693 | 1,701,339,234 | 0.21% |
| 2024-11-29 | 4.87 | 4.88 | 4.80 | 4.81 | 4.45 | qfq | 428,412,159 | 2,073,798,801 | -0.82% |
| 2024-11-28 | 4.82 | 4.87 | 4.79 | 4.85 | 4.49 | qfq | 401,482,270 | 1,945,257,350 | 0.41% |
| 2024-11-27 | 4.80 | 4.86 | 4.79 | 4.83 | 4.47 | qfq | 427,256,585 | 2,060,642,417 | 0.42% |
| 2024-11-26 | 4.73 | 4.83 | 4.71 | 4.81 | 4.45 | qfq | 505,542,900 | 2,416,670,303 | 1.69% |
| 2024-11-25 | 4.72 | 4.75 | 4.70 | 4.73 | 4.38 | qfq | 331,071,600 | 1,567,610,887 | 0.64% |
| 2024-11-22 | 4.77 | 4.79 | 4.70 | 4.70 | 4.35 | qfq | 319,265,800 | 1,513,295,000 | -1.47% |
| 2024-11-21 | 4.76 | 4.78 | 4.75 | 4.77 | 4.41 | qfq | 218,603,300 | 1,041,078,305 | 0.00% |
| 2024-11-20 | 4.74 | 4.79 | 4.73 | 4.77 | 4.41 | qfq | 361,954,630 | 1,725,711,317 | 0.42% |
| 2024-11-19 | 4.80 | 4.82 | 4.70 | 4.75 | 4.40 | qfq | 568,459,472 | 2,708,267,165 | -1.04% |
| 2024-11-18 | 4.72 | 4.83 | 4.72 | 4.80 | 4.44 | qfq | 705,066,789 | 3,377,855,459 | 2.13% |
| 2024-11-15 | 4.69 | 4.75 | 4.65 | 4.70 | 4.35 | qfq | 513,685,557 | 2,421,716,445 | 0.21% |
| 2024-11-14 | 4.65 | 4.72 | 4.64 | 4.69 | 4.34 | qfq | 451,701,588 | 2,121,665,775 | 0.64% |
| 2024-11-13 | 4.65 | 4.69 | 4.63 | 4.66 | 4.31 | qfq | 336,614,896 | 1,569,033,564 | 0.22% |
| 2024-11-12 | 4.68 | 4.72 | 4.64 | 4.65 | 4.30 | qfq | 452,765,323 | 2,115,787,157 | -0.85% |
| 2024-11-11 | 4.73 | 4.74 | 4.68 | 4.69 | 4.34 | qfq | 496,011,583 | 2,333,128,901 | -1.47% |
| 2024-11-08 | 4.79 | 4.81 | 4.74 | 4.76 | 4.41 | qfq | 464,151,867 | 2,214,104,975 | -0.83% |
| 2024-11-07 | 4.76 | 4.80 | 4.73 | 4.80 | 4.44 | qfq | 441,466,465 | 2,105,362,940 | 0.63% |
| 2024-11-06 | 4.79 | 4.81 | 4.75 | 4.77 | 4.41 | qfq | 323,639,300 | 1,545,769,938 | -0.63% |
| 2024-11-05 | 4.76 | 4.80 | 4.75 | 4.80 | 4.44 | qfq | 364,239,869 | 1,741,594,887 | 0.42% |
| 2024-11-04 | 4.77 | 4.79 | 4.71 | 4.78 | 4.42 | qfq | 378,411,629 | 1,795,958,399 | 0.00% |
| 2024-11-01 | 4.72 | 4.79 | 4.71 | 4.78 | 4.42 | qfq | 455,425,800 | 2,169,204,804 | 1.06% |
| 2024-10-31 | 4.73 | 4.77 | 4.70 | 4.73 | 4.38 | qfq | 379,583,735 | 1,794,205,039 | 0.42% |
| 2024-10-30 | 4.78 | 4.80 | 4.71 | 4.71 | 4.36 | qfq | 386,774,559 | 1,831,560,686 | -1.67% |
| 2024-10-29 | 4.75 | 4.80 | 4.74 | 4.79 | 4.43 | qfq | 428,848,378 | 2,047,035,344 | 0.63% |
| 2024-10-28 | 4.80 | 4.81 | 4.72 | 4.76 | 4.41 | qfq | 546,379,124 | 2,594,001,813 | -1.24% |
| 2024-10-25 | 4.87 | 4.88 | 4.80 | 4.82 | 4.46 | qfq | 382,415,051 | 1,846,864,873 | -1.03% |
| 2024-10-24 | 4.85 | 4.90 | 4.83 | 4.87 | 4.51 | qfq | 328,284,083 | 1,597,904,936 | 0.41% |
| 2024-10-23 | 4.85 | 4.87 | 4.83 | 4.85 | 4.49 | qfq | 379,048,777 | 1,837,406,498 | -0.21% |
| 2024-10-22 | 4.84 | 4.89 | 4.81 | 4.86 | 4.50 | qfq | 495,719,764 | 2,399,362,095 | 0.41% |
| 2024-10-21 | 4.93 | 4.93 | 4.81 | 4.84 | 4.48 | qfq | 718,684,413 | 3,482,311,207 | -2.42% |
| 2024-10-18 | 4.99 | 5.01 | 4.86 | 4.96 | 4.59 | qfq | 699,459,832 | 3,451,194,377 | -0.40% |
| 2024-10-17 | 5.02 | 5.05 | 4.98 | 4.98 | 4.61 | qfq | 423,090,837 | 2,120,595,508 | -0.80% |
| 2024-10-16 | 4.92 | 5.04 | 4.90 | 5.02 | 4.65 | qfq | 558,952,197 | 2,797,490,475 | 2.03% |
| 2024-10-15 | 5.01 | 5.05 | 4.92 | 4.92 | 4.55 | qfq | 597,249,678 | 2,973,252,225 | -2.19% |
| 2024-10-14 | 4.90 | 5.06 | 4.88 | 5.03 | 4.65 | qfq | 956,934,793 | 4,771,269,085 | 4.14% |
| 2024-10-11 | 4.82 | 4.94 | 4.78 | 4.83 | 4.47 | qfq | 726,585,464 | 3,538,844,119 | 0.21% |
| 2024-10-10 | 4.69 | 4.90 | 4.68 | 4.82 | 4.46 | qfq | 1,079,928,263 | 5,189,021,070 | 3.21% |
| 2024-10-09 | 4.72 | 4.80 | 4.65 | 4.67 | 4.32 | qfq | 1,039,787,124 | 4,895,959,513 | -1.89% |
| 2024-10-08 | 5.02 | 5.17 | 4.71 | 4.76 | 4.41 | qfq | 1,654,129,811 | 8,075,753,358 | -0.83% |
| 2024-09-30 | 4.69 | 4.90 | 4.56 | 4.80 | 4.44 | qfq | 1,767,690,237 | 8,293,258,729 | 2.13% |
| 2024-09-27 | 4.92 | 4.93 | 4.67 | 4.70 | 4.35 | qfq | 825,882,040 | 3,903,521,211 | -3.89% |
| 2024-09-26 | 4.84 | 4.90 | 4.80 | 4.89 | 4.53 | qfq | 547,069,487 | 2,655,323,233 | 1.03% |
| 2024-09-25 | 4.87 | 4.97 | 4.76 | 4.84 | 4.48 | qfq | 610,847,482 | 2,972,679,602 | 0.83% |
| 2024-09-24 | 4.65 | 4.80 | 4.63 | 4.80 | 4.44 | qfq | 596,147,576 | 2,812,463,058 | 3.90% |
| 2024-09-23 | 4.53 | 4.63 | 4.52 | 4.62 | 4.28 | qfq | 314,067,992 | 1,440,471,519 | 1.76% |
| 2024-09-20 | 4.50 | 4.55 | 4.49 | 4.54 | 4.20 | qfq | 432,598,866 | 1,957,951,622 | 0.89% |
| 2024-09-19 | 4.50 | 4.54 | 4.44 | 4.50 | 4.16 | qfq | 385,250,181 | 1,723,907,245 | 0.00% |
| 2024-09-18 | 4.45 | 4.50 | 4.44 | 4.50 | 4.16 | qfq | 283,111,784 | 1,267,274,924 | 1.35% |
| 2024-09-13 | 4.48 | 4.51 | 4.40 | 4.44 | 4.11 | qfq | 332,610,579 | 1,479,707,800 | -0.89% |
| 2024-09-12 | 4.45 | 4.50 | 4.38 | 4.48 | 4.15 | qfq | 366,433,223 | 1,629,378,411 | 0.45% |
| 2024-09-11 | 4.60 | 4.61 | 4.44 | 4.46 | 4.13 | qfq | 458,307,211 | 2,060,811,207 | -3.04% |
| 2024-09-10 | 4.52 | 4.65 | 4.51 | 4.60 | 4.26 | qfq | 391,287,451 | 1,794,528,986 | 1.77% |
| 2024-09-09 | 4.50 | 4.54 | 4.44 | 4.52 | 4.18 | qfq | 352,387,584 | 1,586,832,808 | 0.22% |
| 2024-09-06 | 4.51 | 4.57 | 4.50 | 4.51 | 4.17 | qfq | 282,334,697 | 1,282,641,618 | 0.22% |
| 2024-09-05 | 4.52 | 4.56 | 4.47 | 4.50 | 4.16 | qfq | 345,648,125 | 1,559,020,522 | -0.44% |
| 2024-09-04 | 4.45 | 4.58 | 4.44 | 4.52 | 4.18 | qfq | 492,974,830 | 2,220,956,634 | 0.89% |
| 2024-09-03 | 4.68 | 4.68 | 4.44 | 4.48 | 4.15 | qfq | 700,503,025 | 3,161,268,035 | -4.48% |
| 2024-09-02 | 4.53 | 4.71 | 4.51 | 4.69 | 4.34 | qfq | 683,283,521 | 3,176,595,332 | 3.76% |
| 2024-08-30 | 4.67 | 4.72 | 4.50 | 4.52 | 4.18 | qfq | 888,808,394 | 4,067,361,725 | -4.03% |
| 2024-08-29 | 4.93 | 4.95 | 4.70 | 4.71 | 4.36 | qfq | 646,856,979 | 3,091,178,180 | -4.66% |
| 2024-08-28 | 4.98 | 5.01 | 4.91 | 4.94 | 4.57 | qfq | 357,092,958 | 1,769,421,943 | -0.80% |
| 2024-08-27 | 4.92 | 5.00 | 4.91 | 4.98 | 4.61 | qfq | 381,702,624 | 1,895,568,752 | 1.22% |
| 2024-08-26 | 4.91 | 4.93 | 4.86 | 4.92 | 4.55 | qfq | 273,402,350 | 1,340,854,619 | 0.00% |
| 2024-08-23 | 4.91 | 4.93 | 4.83 | 4.92 | 4.55 | qfq | 345,371,159 | 1,687,332,645 | 0.20% |
| 2024-08-22 | 4.86 | 4.94 | 4.85 | 4.91 | 4.54 | qfq | 402,336,003 | 1,974,984,762 | 0.82% |
| 2024-08-21 | 4.90 | 4.91 | 4.80 | 4.87 | 4.51 | qfq | 391,082,286 | 1,899,024,402 | -1.02% |
| 2024-08-20 | 4.89 | 4.94 | 4.86 | 4.92 | 4.55 | qfq | 415,826,992 | 2,039,455,379 | 0.61% |
| 2024-08-19 | 4.76 | 4.90 | 4.74 | 4.89 | 4.53 | qfq | 416,477,384 | 2,012,372,782 | 2.73% |
| 2024-08-16 | 4.69 | 4.76 | 4.68 | 4.76 | 4.41 | qfq | 373,228,603 | 1,766,047,987 | 1.71% |
| 2024-08-15 | 4.66 | 4.69 | 4.64 | 4.68 | 4.33 | qfq | 279,748,151 | 1,306,291,551 | 0.43% |
| 2024-08-14 | 4.65 | 4.69 | 4.64 | 4.66 | 4.31 | qfq | 220,046,871 | 1,026,107,164 | 0.00% |
| 2024-08-13 | 4.64 | 4.70 | 4.62 | 4.66 | 4.31 | qfq | 293,070,061 | 1,366,129,810 | 0.43% |
| 2024-08-12 | 4.61 | 4.67 | 4.59 | 4.64 | 4.29 | qfq | 261,855,600 | 1,214,114,199 | 0.65% |
| 2024-08-09 | 4.57 | 4.62 | 4.55 | 4.61 | 4.27 | qfq | 238,618,616 | 1,097,379,024 | 0.88% |
| 2024-08-08 | 4.56 | 4.58 | 4.54 | 4.57 | 4.23 | qfq | 193,205,630 | 882,152,584 | 0.44% |
| 2024-08-07 | 4.57 | 4.61 | 4.54 | 4.55 | 4.21 | qfq | 257,200,532 | 1,176,517,365 | -0.44% |
| 2024-08-06 | 4.63 | 4.65 | 4.54 | 4.57 | 4.23 | qfq | 356,759,089 | 1,633,599,566 | -1.30% |
| 2024-08-05 | 4.65 | 4.68 | 4.59 | 4.63 | 4.28 | qfq | 411,757,396 | 1,910,451,916 | -0.43% |
| 2024-08-02 | 4.62 | 4.67 | 4.59 | 4.65 | 4.30 | qfq | 320,365,703 | 1,487,193,108 | 0.43% |
| 2024-08-01 | 4.57 | 4.66 | 4.51 | 4.63 | 4.28 | qfq | 432,391,153 | 1,989,065,571 | 0.87% |
| 2024-07-31 | 4.71 | 4.72 | 4.58 | 4.59 | 4.25 | qfq | 515,491,417 | 2,378,347,371 | -2.34% |
| 2024-07-30 | 4.70 | 4.73 | 4.66 | 4.70 | 4.35 | qfq | 290,689,611 | 1,365,994,122 | 0.00% |
| 2024-07-29 | 4.61 | 4.71 | 4.56 | 4.70 | 4.35 | qfq | 387,861,452 | 1,811,591,471 | 1.73% |
| 2024-07-26 | 4.71 | 4.72 | 4.56 | 4.62 | 4.28 | qfq | 487,745,702 | 2,248,999,047 | -2.12% |
| 2024-07-25 | 4.77 | 4.78 | 4.66 | 4.72 | 4.37 | qfq | 424,939,788 | 2,004,491,743 | -1.05% |
| 2024-07-24 | 4.73 | 4.81 | 4.70 | 4.77 | 4.41 | qfq | 447,234,096 | 2,132,900,636 | 0.63% |
| 2024-07-23 | 4.63 | 4.79 | 4.62 | 4.74 | 4.39 | qfq | 488,912,990 | 2,312,413,380 | 2.16% |
| 2024-07-22 | 4.69 | 4.70 | 4.59 | 4.64 | 4.29 | qfq | 457,134,710 | 2,117,988,721 | -1.49% |
| 2024-07-19 | 4.71 | 4.72 | 4.63 | 4.71 | 4.36 | qfq | 408,771,452 | 1,908,279,410 | -0.21% |
| 2024-07-18 | 4.73 | 4.75 | 4.67 | 4.72 | 4.37 | qfq | 294,750,775 | 1,386,156,802 | 0.00% |
| 2024-07-17 | 4.71 | 4.75 | 4.67 | 4.72 | 4.37 | qfq | 277,364,758 | 1,310,132,550 | 0.21% |
| 2024-07-16 | 4.73 | 4.78 | 4.66 | 4.71 | 4.36 | qfq | 358,260,037 | 1,686,678,884 | -0.21% |
| 2024-07-15 | 4.60 | 4.75 | 4.60 | 4.72 | 4.37 | qfq | 405,399,317 | 1,896,670,201 | 2.61% |
| 2024-07-12 | 4.51 | 4.61 | 4.50 | 4.60 | 4.26 | qfq | 375,589,323 | 1,719,585,430 | 2.00% |
| 2024-07-11 | 4.54 | 4.55 | 4.48 | 4.51 | 4.17 | qfq | 300,371,797 | 1,353,980,394 | -0.88% |
| 2024-07-10 | 4.52 | 4.56 | 4.51 | 4.55 | 4.21 | qfq | 274,987,027 | 1,249,084,923 | 0.44% |
| 2024-07-09 | 4.49 | 4.53 | 4.44 | 4.53 | 4.19 | qfq | 375,290,516 | 1,685,758,194 | 0.67% |
| 2024-07-08 | 4.45 | 4.53 | 4.44 | 4.50 | 4.16 | qfq | 319,523,738 | 1,438,499,666 | 0.90% |
| 2024-07-05 | 4.53 | 4.54 | 4.44 | 4.46 | 4.13 | qfq | 420,338,063 | 1,880,915,698 | -1.55% |
| 2024-07-04 | 4.48 | 4.56 | 4.48 | 4.53 | 4.19 | qfq | 294,532,089 | 1,334,485,167 | 0.89% |
| 2024-07-03 | 4.53 | 4.54 | 4.45 | 4.49 | 4.16 | qfq | 346,364,946 | 1,551,679,212 | -0.66% |
| 2024-07-02 | 4.44 | 4.54 | 4.43 | 4.52 | 4.18 | qfq | 409,826,334 | 1,842,545,831 | 1.80% |
| 2024-07-01 | 4.36 | 4.45 | 4.35 | 4.44 | 4.11 | qfq | 347,487,492 | 1,534,396,362 | 1.83% |
| 2024-06-28 | 4.33 | 4.38 | 4.30 | 4.36 | 4.03 | qfq | 372,775,669 | 1,616,702,196 | 0.93% |
| 2024-06-27 | 4.28 | 4.34 | 4.28 | 4.32 | 4.00 | qfq | 390,084,508 | 1,683,104,558 | 0.93% |
| 2024-06-26 | 4.26 | 4.30 | 4.25 | 4.28 | 3.96 | qfq | 291,574,363 | 1,249,425,442 | 0.47% |
| 2024-06-25 | 4.25 | 4.27 | 4.23 | 4.26 | 3.94 | qfq | 331,246,679 | 1,410,132,256 | 0.24% |
| 2024-06-24 | 4.19 | 4.26 | 4.18 | 4.25 | 3.93 | qfq | 368,522,357 | 1,558,582,521 | 1.43% |
| 2024-06-21 | 4.24 | 4.25 | 4.19 | 4.19 | 3.88 | qfq | 340,734,829 | 1,434,953,739 | -1.18% |
| 2024-06-20 | 4.22 | 4.24 | 4.21 | 4.24 | 3.92 | qfq | 253,004,000 | 1,070,410,798 | 0.47% |
| 2024-06-19 | 4.18 | 4.22 | 4.17 | 4.22 | 3.91 | qfq | 295,415,352 | 1,242,927,756 | 0.96% |
| 2024-06-18 | 4.17 | 4.19 | 4.10 | 4.18 | 3.87 | qfq | 308,588,929 | 1,281,934,522 | 0.24% |
| 2024-06-17 | 4.24 | 4.25 | 4.15 | 4.17 | 3.86 | qfq | 423,514,900 | 1,770,818,525 | -1.88% |
| 2024-06-14 | 4.21 | 4.26 | 4.21 | 4.25 | 3.93 | qfq | 363,099,258 | 1,540,242,334 | 0.71% |
| 2024-06-13 | 4.16 | 4.23 | 4.15 | 4.22 | 3.91 | qfq | 367,846,299 | 1,544,684,257 | 1.44% |
| 2024-06-12 | 4.17 | 4.18 | 4.08 | 4.16 | 3.85 | qfq | 410,313,193 | 1,694,646,287 | -0.24% |
| 2024-06-11 | 4.26 | 4.28 | 4.16 | 4.17 | 3.86 | qfq | 532,843,438 | 2,244,516,491 | -2.11% |
| 2024-06-07 | 4.24 | 4.27 | 4.22 | 4.26 | 3.94 | qfq | 498,968,556 | 2,120,701,228 | -3.84% |
| 2024-06-06 | 4.43 | 4.45 | 4.42 | 4.43 | 3.89 | qfq | 399,856,265 | 1,773,884,923 | -0.23% |
| 2024-06-05 | 4.41 | 4.45 | 4.39 | 4.44 | 3.89 | qfq | 331,084,396 | 1,463,696,854 | 0.68% |
| 2024-06-04 | 4.41 | 4.43 | 4.40 | 4.41 | 3.87 | qfq | 245,781,843 | 1,083,695,807 | 0.00% |
| 2024-06-03 | 4.39 | 4.41 | 4.36 | 4.41 | 3.87 | qfq | 320,118,345 | 1,406,835,706 | 0.46% |
| 2024-05-31 | 4.39 | 4.41 | 4.38 | 4.39 | 3.85 | qfq | 216,688,761 | 952,060,306 | 0.00% |
| 2024-05-30 | 4.43 | 4.46 | 4.38 | 4.39 | 3.85 | qfq | 326,976,086 | 1,443,792,910 | -0.90% |
| 2024-05-29 | 4.45 | 4.48 | 4.42 | 4.43 | 3.89 | qfq | 330,722,000 | 1,470,812,602 | -0.67% |
| 2024-05-28 | 4.46 | 4.48 | 4.44 | 4.46 | 3.91 | qfq | 252,308,393 | 1,125,359,396 | 0.22% |
| 2024-05-27 | 4.40 | 4.46 | 4.39 | 4.45 | 3.90 | qfq | 391,169,135 | 1,734,130,314 | 1.37% |
| 2024-05-24 | 4.40 | 4.43 | 4.39 | 4.39 | 3.85 | qfq | 269,536,495 | 1,188,633,455 | -0.23% |
| 2024-05-23 | 4.42 | 4.43 | 4.39 | 4.40 | 3.86 | qfq | 269,649,468 | 1,188,901,061 | -0.45% |
| 2024-05-22 | 4.41 | 4.44 | 4.40 | 4.42 | 3.88 | qfq | 268,460,900 | 1,187,388,524 | 0.23% |
| 2024-05-21 | 4.37 | 4.42 | 4.36 | 4.41 | 3.87 | qfq | 305,281,277 | 1,340,701,229 | 0.92% |
| 2024-05-20 | 4.39 | 4.43 | 4.36 | 4.37 | 3.83 | qfq | 379,047,719 | 1,664,232,691 | -0.23% |
| 2024-05-17 | 4.36 | 4.38 | 4.35 | 4.38 | 3.84 | qfq | 293,995,274 | 1,283,184,190 | 0.69% |
| 2024-05-16 | 4.34 | 4.37 | 4.33 | 4.35 | 3.82 | qfq | 273,656,413 | 1,190,682,668 | 0.23% |
| 2024-05-15 | 4.34 | 4.35 | 4.33 | 4.34 | 3.81 | qfq | 171,006,580 | 742,463,727 | 0.00% |
| 2024-05-14 | 4.38 | 4.38 | 4.34 | 4.34 | 3.81 | qfq | 262,960,886 | 1,144,379,963 | -0.91% |
| 2024-05-13 | 4.37 | 4.39 | 4.34 | 4.38 | 3.84 | qfq | 302,894,385 | 1,322,053,573 | 0.23% |
| 2024-05-10 | 4.37 | 4.40 | 4.36 | 4.37 | 3.83 | qfq | 291,749,476 | 1,276,994,494 | -0.23% |
| 2024-05-09 | 4.43 | 4.43 | 4.36 | 4.38 | 3.84 | qfq | 390,411,529 | 1,710,036,345 | -1.13% |
| 2024-05-08 | 4.38 | 4.44 | 4.37 | 4.43 | 3.89 | qfq | 388,237,247 | 1,715,040,063 | 1.14% |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.38 | 3.84 | qfq | 418,324,720 | 1,816,980,133 | 0.69% |
| 2024-05-06 | 4.41 | 4.43 | 4.34 | 4.35 | 3.82 | qfq | 452,435,189 | 1,975,339,294 | -1.14% |
| 2024-04-30 | 4.40 | 4.44 | 4.39 | 4.40 | 3.86 | qfq | 319,000,625 | 1,408,189,213 | -0.23% |
| 2024-04-29 | 4.45 | 4.46 | 4.39 | 4.41 | 3.87 | qfq | 421,875,192 | 1,866,746,118 | -0.90% |
| 2024-04-26 | 4.55 | 4.58 | 4.45 | 4.45 | 3.90 | qfq | 535,165,949 | 2,407,175,984 | -2.20% |
| 2024-04-25 | 4.49 | 4.55 | 4.47 | 4.55 | 3.99 | qfq | 305,928,148 | 1,378,191,735 | 1.34% |
| 2024-04-24 | 4.50 | 4.53 | 4.46 | 4.49 | 3.94 | qfq | 279,718,551 | 1,257,078,390 | -0.22% |
| 2024-04-23 | 4.50 | 4.56 | 4.44 | 4.50 | 3.95 | qfq | 339,834,801 | 1,532,253,661 | 0.00% |
| 2024-04-22 | 4.55 | 4.62 | 4.48 | 4.50 | 3.95 | qfq | 399,069,328 | 1,814,080,656 | -0.88% |
| 2024-04-19 | 4.48 | 4.55 | 4.47 | 4.54 | 3.98 | qfq | 303,085,396 | 1,369,853,179 | 1.11% |
| 2024-04-18 | 4.44 | 4.58 | 4.43 | 4.49 | 3.94 | qfq | 498,903,823 | 2,251,952,573 | 0.67% |
| 2024-04-17 | 4.41 | 4.47 | 4.35 | 4.46 | 3.91 | qfq | 429,792,204 | 1,894,236,133 | 0.68% |
| 2024-04-16 | 4.37 | 4.46 | 4.34 | 4.43 | 3.89 | qfq | 500,280,119 | 2,202,511,469 | 1.37% |
| 2024-04-15 | 4.28 | 4.38 | 4.28 | 4.37 | 3.83 | qfq | 404,908,248 | 1,754,551,326 | 2.10% |
| 2024-04-12 | 4.27 | 4.29 | 4.26 | 4.28 | 3.75 | qfq | 296,029,874 | 1,265,963,363 | 0.23% |
| 2024-04-11 | 4.29 | 4.30 | 4.25 | 4.27 | 3.75 | qfq | 258,490,466 | 1,104,473,514 | -0.47% |
| 2024-04-10 | 4.28 | 4.32 | 4.28 | 4.29 | 3.76 | qfq | 285,638,906 | 1,229,018,748 | 0.23% |
| 2024-04-09 | 4.35 | 4.37 | 4.26 | 4.28 | 3.75 | qfq | 390,822,351 | 1,681,091,395 | -1.38% |
| 2024-04-08 | 4.28 | 4.36 | 4.27 | 4.34 | 3.81 | qfq | 349,929,180 | 1,514,681,895 | 1.17% |
| 2024-04-03 | 4.27 | 4.30 | 4.25 | 4.29 | 3.76 | qfq | 242,020,947 | 1,035,695,556 | 0.47% |
| 2024-04-02 | 4.23 | 4.31 | 4.23 | 4.27 | 3.75 | qfq | 372,701,218 | 1,593,456,753 | 0.95% |
| 2024-04-01 | 4.23 | 4.25 | 4.21 | 4.23 | 3.71 | qfq | 253,839,301 | 1,073,735,556 | 0.00% |
| 2024-03-29 | 4.17 | 4.27 | 4.16 | 4.23 | 3.71 | qfq | 363,158,100 | 1,539,840,259 | 1.44% |
| 2024-03-28 | 4.27 | 4.28 | 4.15 | 4.17 | 3.66 | qfq | 506,524,869 | 2,118,649,135 | -2.57% |
| 2024-03-27 | 4.23 | 4.31 | 4.22 | 4.28 | 3.75 | qfq | 389,933,579 | 1,667,670,256 | 1.18% |
| 2024-03-26 | 4.23 | 4.24 | 4.18 | 4.23 | 3.71 | qfq | 366,546,270 | 1,544,659,425 | 0.48% |
| 2024-03-25 | 4.17 | 4.22 | 4.16 | 4.21 | 3.69 | qfq | 370,160,929 | 1,552,753,890 | 0.72% |
| 2024-03-22 | 4.14 | 4.18 | 4.12 | 4.18 | 3.67 | qfq | 331,088,177 | 1,374,940,930 | 0.97% |
| 2024-03-21 | 4.13 | 4.17 | 4.12 | 4.14 | 3.63 | qfq | 289,826,682 | 1,200,471,712 | 0.24% |
| 2024-03-20 | 4.08 | 4.14 | 4.07 | 4.13 | 3.62 | qfq | 304,603,699 | 1,251,154,388 | 0.98% |
| 2024-03-19 | 4.13 | 4.13 | 4.06 | 4.09 | 3.59 | qfq | 382,805,956 | 1,563,180,159 | -0.97% |
| 2024-03-18 | 4.16 | 4.17 | 4.12 | 4.13 | 3.62 | qfq | 296,072,984 | 1,223,286,589 | -0.72% |
| 2024-03-15 | 4.16 | 4.20 | 4.16 | 4.16 | 3.65 | qfq | 303,804,340 | 1,268,598,638 | 0.00% |
| 2024-03-14 | 4.12 | 4.17 | 4.12 | 4.16 | 3.65 | qfq | 241,845,428 | 1,004,642,449 | 0.97% |
| 2024-03-13 | 4.13 | 4.16 | 4.11 | 4.12 | 3.61 | qfq | 283,314,318 | 1,170,633,443 | -0.48% |
| 2024-03-12 | 4.23 | 4.24 | 4.14 | 4.14 | 3.63 | qfq | 472,814,058 | 1,974,566,625 | -2.36% |
| 2024-03-11 | 4.27 | 4.28 | 4.21 | 4.24 | 3.72 | qfq | 374,205,910 | 1,584,687,960 | -0.70% |
| 2024-03-08 | 4.27 | 4.30 | 4.26 | 4.27 | 3.75 | qfq | 335,741,384 | 1,436,604,267 | -0.23% |
| 2024-03-07 | 4.26 | 4.29 | 4.25 | 4.28 | 3.75 | qfq | 327,328,697 | 1,397,976,211 | 0.47% |
| 2024-03-06 | 4.34 | 4.40 | 4.24 | 4.26 | 3.74 | qfq | 425,783,690 | 1,839,088,466 | -1.84% |
| 2024-03-05 | 4.23 | 4.36 | 4.22 | 4.34 | 3.81 | qfq | 432,530,191 | 1,862,385,367 | 2.36% |
| 2024-03-04 | 4.24 | 4.25 | 4.21 | 4.24 | 3.72 | qfq | 359,837,139 | 1,523,035,622 | 0.00% |
| 2024-03-01 | 4.18 | 4.25 | 4.17 | 4.24 | 3.72 | qfq | 367,474,144 | 1,550,829,382 | 1.19% |
| 2024-02-29 | 4.15 | 4.19 | 4.14 | 4.19 | 3.68 | qfq | 295,696,680 | 1,234,552,381 | 0.72% |
| 2024-02-28 | 4.16 | 4.19 | 4.11 | 4.16 | 3.65 | qfq | 390,336,077 | 1,619,867,325 | 0.00% |
| 2024-02-27 | 4.13 | 4.20 | 4.11 | 4.16 | 3.65 | qfq | 310,696,508 | 1,290,574,571 | 0.48% |
| 2024-02-26 | 4.26 | 4.28 | 4.13 | 4.14 | 3.63 | qfq | 427,076,834 | 1,791,318,633 | -2.82% |
| 2024-02-23 | 4.20 | 4.30 | 4.20 | 4.26 | 3.74 | qfq | 369,425,619 | 1,579,071,128 | 1.43% |
| 2024-02-22 | 4.18 | 4.21 | 4.16 | 4.20 | 3.68 | qfq | 290,876,084 | 1,218,833,348 | 0.48% |
| 2024-02-21 | 4.14 | 4.23 | 4.13 | 4.18 | 3.67 | qfq | 432,909,990 | 1,814,081,860 | 0.72% |
| 2024-02-20 | 4.08 | 4.18 | 4.06 | 4.15 | 3.64 | qfq | 397,118,593 | 1,636,737,599 | 1.72% |
| 2024-02-19 | 3.97 | 4.08 | 3.92 | 4.08 | 3.58 | qfq | 572,990,818 | 2,296,077,028 | 3.03% |
| 2024-02-08 | 3.99 | 3.99 | 3.90 | 3.96 | 3.47 | qfq | 495,683,919 | 1,954,106,619 | -1.49% |
| 2024-02-07 | 4.07 | 4.07 | 3.93 | 4.02 | 3.53 | qfq | 748,710,334 | 2,990,817,712 | -1.71% |
| 2024-02-06 | 4.02 | 4.12 | 4.01 | 4.09 | 3.59 | qfq | 687,823,749 | 2,801,658,789 | 1.74% |
| 2024-02-05 | 3.93 | 4.03 | 3.92 | 4.02 | 3.53 | qfq | 661,851,274 | 2,639,773,212 | 2.03% |
| 2024-02-02 | 3.89 | 3.97 | 3.88 | 3.94 | 3.46 | qfq | 557,629,443 | 2,194,008,232 | 1.29% |
| 2024-02-01 | 3.89 | 3.91 | 3.88 | 3.89 | 3.41 | qfq | 328,050,261 | 1,278,540,695 | 0.00% |
| 2024-01-31 | 3.87 | 3.93 | 3.85 | 3.89 | 3.41 | qfq | 380,667,926 | 1,480,634,617 | 0.26% |
| 2024-01-30 | 3.91 | 3.93 | 3.86 | 3.88 | 3.40 | qfq | 354,295,063 | 1,380,846,981 | -0.77% |
| 2024-01-29 | 3.87 | 3.93 | 3.86 | 3.91 | 3.43 | qfq | 450,684,032 | 1,758,615,338 | 1.30% |
| 2024-01-26 | 3.80 | 3.88 | 3.78 | 3.86 | 3.39 | qfq | 476,095,886 | 1,826,158,852 | 1.58% |
| 2024-01-25 | 3.76 | 3.81 | 3.75 | 3.80 | 3.33 | qfq | 449,132,170 | 1,701,376,510 | 1.33% |
| 2024-01-24 | 3.69 | 3.75 | 3.68 | 3.75 | 3.29 | qfq | 490,304,742 | 1,823,679,966 | 1.90% |
| 2024-01-23 | 3.68 | 3.70 | 3.63 | 3.68 | 3.23 | qfq | 401,466,794 | 1,471,040,578 | 0.00% |
| 2024-01-22 | 3.67 | 3.72 | 3.66 | 3.68 | 3.23 | qfq | 544,068,685 | 2,010,661,385 | 0.00% |
| 2024-01-19 | 3.68 | 3.69 | 3.63 | 3.68 | 3.23 | qfq | 405,931,444 | 1,487,986,038 | -0.27% |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.69 | 3.24 | qfq | 745,692,871 | 2,714,205,689 | -0.27% |
| 2024-01-17 | 3.74 | 3.75 | 3.70 | 3.70 | 3.25 | qfq | 333,368,559 | 1,242,736,214 | -1.07% |
| 2024-01-16 | 3.70 | 3.75 | 3.70 | 3.74 | 3.28 | qfq | 344,926,503 | 1,287,591,552 | 0.81% |
| 2024-01-15 | 3.70 | 3.72 | 3.69 | 3.71 | 3.25 | qfq | 223,625,502 | 829,550,054 | 0.27% |
| 2024-01-12 | 3.64 | 3.71 | 3.64 | 3.70 | 3.25 | qfq | 329,581,703 | 1,215,614,529 | 1.37% |
| 2024-01-11 | 3.71 | 3.72 | 3.64 | 3.65 | 3.20 | qfq | 375,408,554 | 1,377,137,183 | -1.62% |
| 2024-01-10 | 3.72 | 3.73 | 3.70 | 3.71 | 3.25 | qfq | 259,581,257 | 963,526,510 | -0.27% |
| 2024-01-09 | 3.72 | 3.73 | 3.67 | 3.72 | 3.26 | qfq | 383,728,571 | 1,420,139,141 | 0.00% |
| 2024-01-08 | 3.73 | 3.74 | 3.70 | 3.72 | 3.26 | qfq | 393,248,434 | 1,464,032,236 | -0.27% |
| 2024-01-05 | 3.77 | 3.78 | 3.72 | 3.73 | 3.27 | qfq | 492,790,067 | 1,847,519,653 | -1.06% |
| 2024-01-04 | 3.72 | 3.78 | 3.70 | 3.77 | 3.31 | qfq | 388,624,371 | 1,454,184,045 | 1.34% |
| 2024-01-03 | 3.67 | 3.72 | 3.66 | 3.72 | 3.26 | qfq | 478,476,267 | 1,771,869,233 | 1.64% |
| 2024-01-02 | 3.64 | 3.68 | 3.63 | 3.66 | 3.21 | qfq | 347,908,816 | 1,274,151,353 | 0.55% |
| 2023-12-29 | 3.63 | 3.66 | 3.62 | 3.64 | 3.19 | qfq | 323,725,330 | 1,178,848,279 | 0.28% |
| 2023-12-28 | 3.69 | 3.71 | 3.62 | 3.63 | 3.18 | qfq | 565,540,560 | 2,062,528,819 | -1.63% |
| 2023-12-27 | 3.67 | 3.70 | 3.64 | 3.69 | 3.24 | qfq | 341,089,772 | 1,251,600,240 | 0.54% |
| 2023-12-26 | 3.66 | 3.68 | 3.64 | 3.67 | 3.22 | qfq | 230,749,363 | 847,127,167 | 0.27% |
| 2023-12-25 | 3.63 | 3.66 | 3.63 | 3.66 | 3.21 | qfq | 209,268,966 | 763,818,525 | 0.83% |
| 2023-12-22 | 3.62 | 3.64 | 3.61 | 3.63 | 3.18 | qfq | 285,183,570 | 1,035,125,815 | 0.55% |
| 2023-12-21 | 3.63 | 3.63 | 3.60 | 3.61 | 3.17 | qfq | 322,125,122 | 1,163,852,063 | -0.55% |
| 2023-12-20 | 3.64 | 3.67 | 3.63 | 3.63 | 3.18 | qfq | 303,765,282 | 1,109,151,396 | -0.27% |
| 2023-12-19 | 3.63 | 3.64 | 3.60 | 3.64 | 3.19 | qfq | 262,120,577 | 951,332,797 | 0.55% |
| 2023-12-18 | 3.58 | 3.64 | 3.55 | 3.62 | 3.18 | qfq | 308,682,749 | 1,114,228,634 | 1.12% |
| 2023-12-15 | 3.63 | 3.64 | 3.58 | 3.58 | 3.14 | qfq | 266,197,966 | 958,747,021 | -1.10% |
| 2023-12-14 | 3.63 | 3.65 | 3.61 | 3.62 | 3.18 | qfq | 216,057,045 | 783,680,960 | 0.00% |
| 2023-12-13 | 3.62 | 3.64 | 3.60 | 3.62 | 3.18 | qfq | 306,981,098 | 1,113,434,723 | 0.00% |
| 2023-12-12 | 3.55 | 3.63 | 3.54 | 3.62 | 3.18 | qfq | 411,889,614 | 1,484,260,798 | 1.97% |
| 2023-12-11 | 3.57 | 3.57 | 3.50 | 3.55 | 3.11 | qfq | 396,480,957 | 1,400,588,956 | -0.56% |
| 2023-12-08 | 3.56 | 3.59 | 3.54 | 3.57 | 3.13 | qfq | 315,602,573 | 1,126,716,717 | 0.28% |
| 2023-12-07 | 3.53 | 3.57 | 3.51 | 3.56 | 3.12 | qfq | 353,005,656 | 1,249,696,218 | 0.85% |
| 2023-12-06 | 3.61 | 3.61 | 3.53 | 3.53 | 3.10 | qfq | 516,995,691 | 1,839,405,663 | -2.22% |
| 2023-12-05 | 3.65 | 3.65 | 3.61 | 3.61 | 3.17 | qfq | 271,783,205 | 986,911,647 | -0.82% |
| 2023-12-04 | 3.66 | 3.67 | 3.64 | 3.64 | 3.19 | qfq | 187,612,717 | 685,266,280 | -0.27% |
| 2023-12-01 | 3.66 | 3.68 | 3.65 | 3.65 | 3.20 | qfq | 319,075,564 | 1,168,896,032 | -0.27% |
| 2023-11-30 | 3.63 | 3.66 | 3.62 | 3.66 | 3.21 | qfq | 278,503,935 | 1,014,186,834 | 0.83% |
| 2023-11-29 | 3.64 | 3.65 | 3.62 | 3.63 | 3.18 | qfq | 215,374,800 | 782,885,206 | -0.27% |
| 2023-11-28 | 3.64 | 3.65 | 3.62 | 3.64 | 3.19 | qfq | 185,998,487 | 676,591,033 | 0.28% |
| 2023-11-27 | 3.66 | 3.66 | 3.61 | 3.63 | 3.18 | qfq | 309,868,793 | 1,125,865,694 | -0.82% |
| 2023-11-24 | 3.66 | 3.68 | 3.64 | 3.66 | 3.21 | qfq | 222,233,000 | 813,881,311 | 0.00% |
| 2023-11-23 | 3.66 | 3.67 | 3.65 | 3.66 | 3.21 | qfq | 175,517,401 | 642,053,952 | 0.00% |
| 2023-11-22 | 3.66 | 3.68 | 3.65 | 3.66 | 3.21 | qfq | 163,343,293 | 599,085,744 | -0.27% |
| 2023-11-21 | 3.66 | 3.68 | 3.65 | 3.67 | 3.22 | qfq | 274,810,201 | 1,006,632,716 | 0.55% |
| 2023-11-20 | 3.63 | 3.66 | 3.63 | 3.65 | 3.20 | qfq | 227,433,502 | 829,937,460 | 0.55% |
| 2023-11-17 | 3.64 | 3.65 | 3.62 | 3.63 | 3.18 | qfq | 192,791,475 | 700,094,155 | -0.55% |
| 2023-11-16 | 3.62 | 3.66 | 3.60 | 3.65 | 3.20 | qfq | 311,545,298 | 1,133,457,576 | 0.83% |
| 2023-11-15 | 3.64 | 3.65 | 3.61 | 3.62 | 3.18 | qfq | 224,659,419 | 814,809,703 | -0.28% |
| 2023-11-14 | 3.62 | 3.65 | 3.60 | 3.63 | 3.18 | qfq | 249,893,769 | 904,981,577 | 0.28% |
| 2023-11-13 | 3.63 | 3.63 | 3.58 | 3.62 | 3.18 | qfq | 195,194,414 | 704,198,233 | -0.28% |
| 2023-11-10 | 3.63 | 3.68 | 3.62 | 3.63 | 3.18 | qfq | 307,448,677 | 1,119,030,976 | 0.00% |
| 2023-11-09 | 3.59 | 3.64 | 3.58 | 3.63 | 3.18 | qfq | 254,762,976 | 922,574,412 | 0.83% |
| 2023-11-08 | 3.60 | 3.62 | 3.59 | 3.60 | 3.16 | qfq | 162,671,061 | 586,120,061 | -0.28% |
| 2023-11-07 | 3.57 | 3.62 | 3.56 | 3.61 | 3.17 | qfq | 261,554,862 | 937,615,580 | 0.84% |
| 2023-11-06 | 3.62 | 3.62 | 3.56 | 3.58 | 3.14 | qfq | 374,210,309 | 1,340,139,726 | -1.10% |
| 2023-11-03 | 3.66 | 3.66 | 3.61 | 3.62 | 3.18 | qfq | 293,657,387 | 1,064,833,946 | -1.09% |
| 2023-11-02 | 3.63 | 3.68 | 3.62 | 3.66 | 3.21 | qfq | 297,169,100 | 1,088,144,162 | 1.10% |
| 2023-11-01 | 3.59 | 3.63 | 3.57 | 3.62 | 3.18 | qfq | 309,276,021 | 1,115,819,962 | 0.84% |
| 2023-10-31 | 3.55 | 3.60 | 3.54 | 3.59 | 3.15 | qfq | 321,090,252 | 1,148,219,512 | 0.84% |
| 2023-10-30 | 3.63 | 3.63 | 3.53 | 3.56 | 3.12 | qfq | 603,878,656 | 2,155,433,075 | -1.93% |
| 2023-10-27 | 3.63 | 3.67 | 3.60 | 3.63 | 3.18 | qfq | 419,813,535 | 1,524,581,310 | 0.28% |
| 2023-10-26 | 3.55 | 3.63 | 3.54 | 3.62 | 3.18 | qfq | 423,721,924 | 1,521,222,799 | 1.69% |
| 2023-10-25 | 3.62 | 3.62 | 3.54 | 3.56 | 3.12 | qfq | 540,132,729 | 1,923,114,228 | -1.11% |
| 2023-10-24 | 3.66 | 3.67 | 3.58 | 3.60 | 3.16 | qfq | 402,914,728 | 1,455,109,268 | -1.37% |
| 2023-10-23 | 3.64 | 3.69 | 3.63 | 3.65 | 3.20 | qfq | 291,995,071 | 1,068,895,096 | -0.27% |
| 2023-10-20 | 3.65 | 3.68 | 3.62 | 3.66 | 3.21 | qfq | 420,766,864 | 1,533,676,955 | -0.27% |
| 2023-10-19 | 3.73 | 3.74 | 3.66 | 3.67 | 3.22 | qfq | 471,854,191 | 1,739,653,364 | -1.87% |
| 2023-10-18 | 3.71 | 3.75 | 3.70 | 3.74 | 3.28 | qfq | 313,793,102 | 1,171,667,945 | 0.54% |
| 2023-10-17 | 3.70 | 3.73 | 3.70 | 3.72 | 3.26 | qfq | 202,920,100 | 753,748,250 | 0.27% |
| 2023-10-16 | 3.72 | 3.73 | 3.67 | 3.71 | 3.25 | qfq | 329,202,504 | 1,217,621,566 | -0.27% |
| 2023-10-13 | 3.66 | 3.75 | 3.65 | 3.72 | 3.26 | qfq | 507,283,316 | 1,885,921,591 | 1.36% |
| 2023-10-12 | 3.70 | 3.77 | 3.65 | 3.67 | 3.22 | qfq | 595,478,698 | 2,196,869,546 | 0.55% |
| 2023-10-11 | 3.62 | 3.66 | 3.60 | 3.65 | 3.20 | qfq | 370,703,803 | 1,346,890,040 | 1.11% |
| 2023-10-10 | 3.60 | 3.65 | 3.59 | 3.61 | 3.17 | qfq | 267,048,570 | 966,978,603 | 0.28% |
| 2023-10-09 | 3.58 | 3.64 | 3.55 | 3.60 | 3.16 | qfq | 302,263,792 | 1,084,480,392 | 0.00% |
| 2023-09-28 | 3.58 | 3.62 | 3.57 | 3.60 | 3.16 | qfq | 263,110,406 | 948,110,745 | 1.12% |
| 2023-09-27 | 3.62 | 3.62 | 3.56 | 3.56 | 3.12 | qfq | 315,458,964 | 1,128,500,817 | -1.66% |
| 2023-09-26 | 3.62 | 3.64 | 3.60 | 3.62 | 3.18 | qfq | 258,603,641 | 935,691,977 | 0.00% |
| 2023-09-25 | 3.59 | 3.63 | 3.58 | 3.62 | 3.18 | qfq | 329,133,391 | 1,189,721,524 | 0.84% |
| 2023-09-22 | 3.56 | 3.60 | 3.53 | 3.59 | 3.15 | qfq | 371,428,185 | 1,325,632,094 | 0.84% |
| 2023-09-21 | 3.59 | 3.61 | 3.55 | 3.56 | 3.12 | qfq | 280,587,564 | 1,002,973,676 | -0.56% |
| 2023-09-20 | 3.53 | 3.60 | 3.52 | 3.58 | 3.14 | qfq | 417,744,050 | 1,489,849,870 | 1.42% |
| 2023-09-19 | 3.47 | 3.53 | 3.46 | 3.53 | 3.10 | qfq | 363,573,330 | 1,275,073,721 | 1.73% |
| 2023-09-18 | 3.48 | 3.48 | 3.45 | 3.47 | 3.04 | qfq | 263,499,145 | 912,502,512 | 0.00% |
| 2023-09-15 | 3.51 | 3.53 | 3.47 | 3.47 | 3.04 | qfq | 355,535,076 | 1,243,775,080 | -0.86% |
| 2023-09-14 | 3.45 | 3.51 | 3.44 | 3.50 | 3.07 | qfq | 455,291,387 | 1,586,495,086 | 1.45% |
| 2023-09-13 | 3.44 | 3.46 | 3.43 | 3.45 | 3.03 | qfq | 205,895,783 | 709,864,302 | 0.29% |
| 2023-09-12 | 3.44 | 3.45 | 3.43 | 3.44 | 3.02 | qfq | 116,045,524 | 398,843,512 | 0.00% |
| 2023-09-11 | 3.45 | 3.45 | 3.43 | 3.44 | 3.02 | qfq | 220,049,148 | 757,315,263 | -0.29% |
| 2023-09-08 | 3.45 | 3.46 | 3.44 | 3.45 | 3.03 | qfq | 132,714,509 | 457,246,274 | -0.29% |
| 2023-09-07 | 3.46 | 3.47 | 3.44 | 3.46 | 3.04 | qfq | 200,640,294 | 693,324,228 | 0.00% |
| 2023-09-06 | 3.45 | 3.47 | 3.45 | 3.46 | 3.04 | qfq | 129,955,192 | 449,351,790 | 0.29% |
| 2023-09-05 | 3.47 | 3.47 | 3.45 | 3.45 | 3.03 | qfq | 134,652,188 | 465,650,715 | -0.86% |
| 2023-09-04 | 3.45 | 3.48 | 3.45 | 3.48 | 3.05 | qfq | 232,213,314 | 804,988,987 | 1.16% |
| 2023-09-01 | 3.46 | 3.47 | 3.44 | 3.44 | 3.02 | qfq | 213,338,839 | 735,846,002 | -0.58% |
| 2023-08-31 | 3.48 | 3.50 | 3.46 | 3.46 | 3.04 | qfq | 206,704,566 | 718,086,877 | -0.57% |
| 2023-08-30 | 3.48 | 3.48 | 3.45 | 3.48 | 3.05 | qfq | 219,117,370 | 759,035,653 | 0.00% |
| 2023-08-29 | 3.53 | 3.54 | 3.46 | 3.48 | 3.05 | qfq | 397,523,753 | 1,386,098,518 | -1.69% |
| 2023-08-28 | 3.59 | 3.61 | 3.51 | 3.54 | 3.11 | qfq | 452,672,599 | 1,604,036,617 | 1.72% |
| 2023-08-25 | 3.46 | 3.50 | 3.45 | 3.48 | 3.05 | qfq | 260,660,614 | 907,437,537 | 0.29% |
| 2023-08-24 | 3.49 | 3.50 | 3.45 | 3.47 | 3.04 | qfq | 276,357,832 | 958,730,830 | -0.29% |
| 2023-08-23 | 3.48 | 3.51 | 3.47 | 3.48 | 3.05 | qfq | 251,081,448 | 877,055,262 | 0.00% |
| 2023-08-22 | 3.43 | 3.49 | 3.43 | 3.48 | 3.05 | qfq | 316,327,001 | 1,093,284,617 | 1.46% |
| 2023-08-21 | 3.51 | 3.51 | 3.42 | 3.43 | 3.01 | qfq | 317,558,713 | 1,094,981,703 | -1.72% |
| 2023-08-18 | 3.46 | 3.52 | 3.46 | 3.49 | 3.06 | qfq | 285,772,160 | 1,000,306,434 | 0.58% |
| 2023-08-17 | 3.48 | 3.50 | 3.44 | 3.47 | 3.04 | qfq | 245,525,423 | 850,902,317 | -0.57% |
| 2023-08-16 | 3.48 | 3.50 | 3.45 | 3.49 | 3.06 | qfq | 213,216,540 | 741,998,271 | 0.00% |
| 2023-08-15 | 3.42 | 3.50 | 3.41 | 3.49 | 3.06 | qfq | 319,544,012 | 1,105,858,122 | 2.05% |
| 2023-08-14 | 3.43 | 3.44 | 3.40 | 3.42 | 3.00 | qfq | 279,416,003 | 954,197,204 | -1.16% |
| 2023-08-11 | 3.52 | 3.53 | 3.46 | 3.46 | 3.04 | qfq | 302,292,001 | 1,053,335,192 | -1.70% |
| 2023-08-10 | 3.53 | 3.53 | 3.50 | 3.52 | 3.09 | qfq | 183,122,565 | 644,034,853 | 0.00% |
| 2023-08-09 | 3.51 | 3.54 | 3.50 | 3.52 | 3.09 | qfq | 206,402,403 | 727,010,300 | 0.28% |
| 2023-08-08 | 3.52 | 3.55 | 3.50 | 3.51 | 3.08 | qfq | 197,353,095 | 694,947,563 | -0.57% |
| 2023-08-07 | 3.55 | 3.55 | 3.49 | 3.53 | 3.10 | qfq | 267,323,724 | 940,723,937 | -0.56% |
| 2023-08-04 | 3.57 | 3.60 | 3.55 | 3.55 | 3.11 | qfq | 280,590,470 | 1,001,266,097 | 0.00% |
| 2023-08-03 | 3.51 | 3.57 | 3.47 | 3.55 | 3.11 | qfq | 322,527,600 | 1,136,708,753 | 1.14% |
| 2023-08-02 | 3.61 | 3.61 | 3.50 | 3.51 | 3.08 | qfq | 501,006,450 | 1,776,340,995 | -3.31% |
| 2023-08-01 | 3.61 | 3.65 | 3.59 | 3.63 | 3.18 | qfq | 214,856,950 | 778,557,012 | 0.28% |
| 2023-07-31 | 3.62 | 3.71 | 3.58 | 3.62 | 3.18 | qfq | 441,307,391 | 1,601,084,217 | 0.28% |
| 2023-07-28 | 3.53 | 3.62 | 3.52 | 3.61 | 3.17 | qfq | 327,432,693 | 1,174,131,754 | 1.98% |
| 2023-07-27 | 3.49 | 3.58 | 3.48 | 3.54 | 3.11 | qfq | 300,481,230 | 1,063,454,678 | 1.72% |
| 2023-07-26 | 3.48 | 3.50 | 3.46 | 3.48 | 3.05 | qfq | 178,460,145 | 619,755,830 | -0.29% |
| 2023-07-25 | 3.44 | 3.49 | 3.43 | 3.49 | 3.06 | qfq | 319,508,954 | 1,104,864,187 | 1.75% |
| 2023-07-24 | 3.41 | 3.43 | 3.39 | 3.43 | 3.01 | qfq | 156,123,292 | 532,977,052 | 0.59% |
| 2023-07-21 | 3.41 | 3.43 | 3.41 | 3.41 | 2.99 | qfq | 149,440,001 | 510,819,856 | -0.29% |
| 2023-07-20 | 3.40 | 3.43 | 3.39 | 3.42 | 3.00 | qfq | 208,740,244 | 713,587,887 | 0.59% |
| 2023-07-19 | 3.40 | 3.41 | 3.37 | 3.40 | 2.98 | qfq | 272,850,265 | 923,560,813 | 0.00% |
| 2023-07-18 | 3.42 | 3.44 | 3.40 | 3.40 | 2.98 | qfq | 400,172,056 | 1,368,897,286 | -6.08% |
| 2023-07-17 | 3.62 | 3.63 | 3.58 | 3.62 | 2.98 | qfq | 432,382,887 | 1,561,075,059 | 0.28% |