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
光大银行601818.SH
最近收盘价3.132026-07-17
最近交易日2026-07-17
成交量（股）266,120,097
成交额（元）835,858,046
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | 2026-02-05 | cash_dividend | 0.105 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-24 | cash_dividend | 0.173 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-19 | cash_dividend | 0.19 | — | — | — | 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 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | qfq | 266,120,097 | 835,858,046 | 0.32% |
| 2026-07-16 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | qfq | 180,781,190 | 566,567,844 | -0.95% |
| 2026-07-15 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 207,186,984 | 649,287,769 | 0.96% |
| 2026-07-14 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | qfq | 246,437,500 | 762,884,066 | 0.97% |
| 2026-07-13 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 224,694,600 | 690,864,968 | 0.98% |
| 2026-07-10 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | qfq | 139,633,510 | 425,004,082 | 0.66% |
| 2026-07-09 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 151,886,529 | 461,613,587 | -0.65% |
| 2026-07-08 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | qfq | 155,630,600 | 473,110,562 | 0.66% |
| 2026-07-07 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 175,512,300 | 530,547,981 | -0.65% |
| 2026-07-06 | 2.98 | 3.07 | 2.97 | 3.06 | 3.06 | qfq | 252,094,600 | 762,520,346 | 2.68% |
| 2026-07-03 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | qfq | 217,345,900 | 647,965,647 | 0.34% |
| 2026-07-02 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 219,793,047 | 650,233,748 | 1.37% |
| 2026-07-01 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | qfq | 216,653,214 | 628,644,532 | 1.38% |
| 2026-06-30 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 247,720,951 | 718,938,781 | -2.03% |
| 2026-06-29 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 265,082,900 | 777,401,652 | -0.67% |
| 2026-06-26 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | qfq | 198,188,000 | 591,873,875 | -1.33% |
| 2026-06-25 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 225,951,900 | 681,260,407 | -0.99% |
| 2026-06-24 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | qfq | 304,240,600 | 933,274,088 | -2.25% |
| 2026-06-23 | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | qfq | 258,961,324 | 806,428,900 | 0.65% |
| 2026-06-22 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 293,913,974 | 904,106,326 | 0.32% |
| 2026-06-18 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | qfq | 227,035,817 | 704,716,200 | -2.22% |
| 2026-06-17 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 206,799,301 | 652,853,105 | -1.25% |
| 2026-06-16 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | qfq | 126,580,100 | 402,433,253 | 0.00% |
| 2026-06-15 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | qfq | 212,209,900 | 678,994,018 | -1.24% |
| 2026-06-12 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | qfq | 319,730,562 | 1,025,037,325 | 1.89% |
| 2026-06-11 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | qfq | 205,699,706 | 650,733,336 | -0.31% |
| 2026-06-10 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | qfq | 244,562,098 | 774,082,025 | 1.60% |
| 2026-06-09 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 198,434,131 | 621,104,364 | 0.32% |
| 2026-06-08 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | qfq | 215,621,634 | 671,878,861 | -0.32% |
| 2026-06-05 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | qfq | 189,080,289 | 588,062,250 | 1.29% |
| 2026-06-04 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 164,857,527 | 510,953,265 | -0.96% |
| 2026-06-03 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 160,605,000 | 500,640,632 | -0.95% |
| 2026-06-02 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | qfq | 205,259,291 | 644,725,897 | 0.32% |
| 2026-06-01 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | qfq | 182,501,573 | 568,161,301 | 1.29% |
| 2026-05-29 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | qfq | 192,550,411 | 595,549,320 | 0.98% |
| 2026-05-28 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | qfq | 118,465,687 | 365,258,077 | -0.65% |
| 2026-05-27 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | qfq | 115,766,586 | 358,507,872 | 0.00% |
| 2026-05-26 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | qfq | 105,464,600 | 326,933,551 | -0.32% |
| 2026-05-25 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | qfq | 91,995,219 | 285,687,023 | 0.00% |
| 2026-05-22 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | qfq | 111,326,891 | 345,262,018 | -0.32% |
| 2026-05-21 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | qfq | 126,116,912 | 394,697,136 | -0.64% |
| 2026-05-20 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | qfq | 222,828,205 | 699,028,048 | 0.32% |
| 2026-05-19 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | qfq | 122,101,155 | 379,518,935 | 0.97% |
| 2026-05-18 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 154,729,209 | 478,976,731 | -0.64% |
| 2026-05-15 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | qfq | 188,147,800 | 588,213,208 | -0.96% |
| 2026-05-14 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | qfq | 117,251,960 | 368,560,022 | 0.32% |
| 2026-05-13 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | qfq | 127,161,087 | 398,599,953 | -0.63% |
| 2026-05-12 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | qfq | 115,873,100 | 364,807,103 | 0.00% |
| 2026-05-11 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 220,582,924 | 691,464,371 | 0.96% |
| 2026-05-08 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | qfq | 72,971,313 | 227,989,623 | 0.00% |
| 2026-05-07 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | qfq | 147,344,187 | 459,817,312 | 0.32% |
| 2026-05-06 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | qfq | 168,677,076 | 524,461,204 | -0.32% |
| 2026-04-30 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | qfq | 216,338,044 | 676,232,658 | -1.27% |
| 2026-04-29 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | qfq | 101,701,442 | 320,831,332 | 0.32% |
| 2026-04-28 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | qfq | 178,988,714 | 563,638,382 | -0.32% |
| 2026-04-27 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | qfq | 138,633,020 | 439,254,568 | -0.63% |
| 2026-04-24 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | qfq | 92,093,592 | 292,285,109 | 0.00% |
| 2026-04-23 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | qfq | 111,278,158 | 353,783,297 | 0.00% |
| 2026-04-22 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | qfq | 105,973,300 | 336,857,686 | 0.00% |
| 2026-04-21 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | qfq | 118,472,915 | 377,405,744 | 0.00% |
| 2026-04-20 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | qfq | 103,689,499 | 329,773,495 | 0.00% |
| 2026-04-17 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | qfq | 204,965,591 | 652,283,997 | -0.63% |
| 2026-04-16 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | qfq | 123,690,410 | 395,664,499 | -0.31% |
| 2026-04-15 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | qfq | 111,992,041 | 358,671,042 | 0.31% |
| 2026-04-14 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | qfq | 96,560,157 | 308,167,203 | 0.31% |
| 2026-04-13 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | qfq | 88,896,742 | 282,879,922 | 0.00% |
| 2026-04-10 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | qfq | 107,013,182 | 342,076,429 | 0.00% |
| 2026-04-09 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | qfq | 107,480,066 | 343,580,133 | -0.93% |
| 2026-04-08 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | qfq | 199,854,460 | 639,761,731 | 1.26% |
| 2026-04-07 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | qfq | 135,049,700 | 429,156,023 | -0.31% |
| 2026-04-03 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | qfq | 142,931,152 | 455,491,530 | 0.00% |
| 2026-04-02 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | qfq | 181,071,711 | 579,458,437 | -0.31% |
| 2026-04-01 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | qfq | 279,995,692 | 901,018,598 | -0.31% |
| 2026-03-31 | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | qfq | 368,633,940 | 1,193,985,764 | -2.13% |
| 2026-03-30 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 148,729,128 | 486,375,606 | 0.31% |
| 2026-03-27 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 153,131,329 | 501,854,652 | -0.91% |
| 2026-03-26 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | qfq | 233,882,953 | 772,227,200 | 0.00% |
| 2026-03-25 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | qfq | 243,714,060 | 796,291,773 | 1.54% |
| 2026-03-24 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | qfq | 251,904,256 | 813,260,571 | 2.20% |
| 2026-03-23 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 467,852,100 | 1,501,834,318 | -3.05% |
| 2026-03-20 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 325,930,406 | 1,072,969,769 | -0.91% |
| 2026-03-19 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 221,178,600 | 734,415,997 | -0.60% |
| 2026-03-18 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 242,770,225 | 806,847,306 | -0.30% |
| 2026-03-17 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | qfq | 297,914,932 | 994,881,679 | 0.91% |
| 2026-03-16 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 241,249,400 | 799,258,580 | -0.60% |
| 2026-03-13 | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 286,597,333 | 955,681,752 | 0.00% |
| 2026-03-12 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | qfq | 329,294,045 | 1,092,894,653 | 1.22% |
| 2026-03-11 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | qfq | 295,929,493 | 968,057,395 | 1.23% |
| 2026-03-10 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | qfq | 248,684,262 | 806,706,718 | 0.62% |
| 2026-03-09 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 252,487,689 | 818,213,257 | -0.31% |
| 2026-03-06 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | qfq | 172,993,980 | 559,574,614 | 0.00% |
| 2026-03-05 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | qfq | 235,787,356 | 760,700,942 | 1.25% |
| 2026-03-04 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 439,094,256 | 1,410,343,670 | -1.84% |
| 2026-03-03 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | qfq | 476,884,558 | 1,553,370,401 | 0.62% |
| 2026-03-02 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | qfq | 337,378,236 | 1,093,232,565 | 0.00% |
| 2026-02-27 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | qfq | 196,191,861 | 635,549,474 | 0.00% |
| 2026-02-26 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | qfq | 186,328,216 | 603,979,808 | 0.00% |
| 2026-02-25 | 3.28 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 549,013,268 | 1,791,215,194 | -1.22% |
| 2026-02-24 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | qfq | 183,774,612 | 604,061,999 | -0.30% |
| 2026-02-13 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 198,940,960 | 656,182,252 | -0.30% |
| 2026-02-12 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 320,740,783 | 1,060,946,730 | -1.49% |
| 2026-02-11 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | qfq | 145,469,050 | 486,741,009 | 0.00% |
| 2026-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | qfq | 217,278,099 | 726,988,130 | 0.60% |
| 2026-02-09 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 199,520,704 | 662,336,291 | 0.60% |
| 2026-02-06 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 259,385,980 | 855,802,738 | -0.30% |
| 2026-02-05 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 323,078,654 | 1,069,285,220 | -1.48% |
| 2026-02-04 | 3.32 | 3.38 | 3.31 | 3.37 | 3.27 | qfq | 339,138,812 | 1,138,729,665 | 1.51% |
| 2026-02-03 | 3.36 | 3.36 | 3.31 | 3.32 | 3.22 | qfq | 319,401,673 | 1,062,040,758 | -0.90% |
| 2026-02-02 | 3.33 | 3.40 | 3.32 | 3.35 | 3.25 | qfq | 455,575,838 | 1,534,422,489 | 0.90% |
| 2026-01-30 | 3.34 | 3.38 | 3.32 | 3.32 | 3.22 | qfq | 365,986,701 | 1,225,979,518 | -0.60% |
| 2026-01-29 | 3.32 | 3.35 | 3.26 | 3.34 | 3.24 | qfq | 649,091,103 | 2,140,662,938 | 0.60% |
| 2026-01-28 | 3.36 | 3.41 | 3.31 | 3.32 | 3.22 | qfq | 718,169,970 | 2,411,174,377 | -1.19% |
| 2026-01-27 | 3.38 | 3.40 | 3.36 | 3.36 | 3.26 | qfq | 245,717,325 | 830,932,866 | -0.59% |
| 2026-01-26 | 3.37 | 3.40 | 3.35 | 3.38 | 3.27 | qfq | 239,562,293 | 809,897,515 | 0.30% |
| 2026-01-23 | 3.39 | 3.40 | 3.36 | 3.37 | 3.27 | qfq | 206,511,943 | 697,096,851 | -0.30% |
| 2026-01-22 | 3.36 | 3.41 | 3.35 | 3.38 | 3.27 | qfq | 220,241,100 | 744,887,377 | 0.60% |
| 2026-01-21 | 3.38 | 3.41 | 3.35 | 3.36 | 3.26 | qfq | 255,850,190 | 863,567,065 | -0.88% |
| 2026-01-20 | 3.34 | 3.40 | 3.34 | 3.39 | 3.28 | qfq | 252,984,330 | 852,148,027 | 1.50% |
| 2026-01-19 | 3.34 | 3.36 | 3.33 | 3.34 | 3.24 | qfq | 188,755,831 | 631,090,923 | -0.30% |
| 2026-01-16 | 3.39 | 3.40 | 3.35 | 3.35 | 3.25 | qfq | 231,038,840 | 777,361,445 | -0.89% |
| 2026-01-15 | 3.42 | 3.43 | 3.37 | 3.38 | 3.27 | qfq | 254,392,020 | 864,812,044 | -1.46% |
| 2026-01-14 | 3.47 | 3.47 | 3.42 | 3.43 | 3.32 | qfq | 314,596,036 | 1,082,941,422 | -0.87% |
| 2026-01-13 | 3.47 | 3.50 | 3.46 | 3.46 | 3.35 | qfq | 248,832,211 | 866,195,395 | 0.00% |
| 2026-01-12 | 3.45 | 3.47 | 3.44 | 3.46 | 3.35 | qfq | 227,347,310 | 785,237,241 | 0.29% |
| 2026-01-09 | 3.48 | 3.48 | 3.45 | 3.45 | 3.34 | qfq | 191,124,812 | 662,053,263 | -0.58% |
| 2026-01-08 | 3.50 | 3.50 | 3.47 | 3.47 | 3.36 | qfq | 163,674,172 | 569,545,419 | -0.57% |
| 2026-01-07 | 3.50 | 3.52 | 3.49 | 3.49 | 3.38 | qfq | 199,912,365 | 699,728,079 | -0.29% |
| 2026-01-06 | 3.48 | 3.50 | 3.47 | 3.50 | 3.39 | qfq | 192,181,301 | 669,810,923 | 0.57% |
| 2026-01-05 | 3.49 | 3.51 | 3.47 | 3.48 | 3.37 | qfq | 229,224,400 | 798,624,491 | -0.29% |
| 2025-12-31 | 3.49 | 3.50 | 3.48 | 3.49 | 3.38 | qfq | 122,343,911 | 426,867,142 | 0.00% |
| 2025-12-30 | 3.52 | 3.53 | 3.49 | 3.49 | 3.38 | qfq | 200,164,942 | 700,858,563 | -1.13% |
| 2025-12-29 | 3.51 | 3.54 | 3.50 | 3.53 | 3.42 | qfq | 196,528,968 | 692,265,733 | 0.57% |
| 2025-12-26 | 3.51 | 3.53 | 3.50 | 3.51 | 3.40 | qfq | 126,614,517 | 444,383,138 | -0.28% |
| 2025-12-25 | 3.50 | 3.53 | 3.49 | 3.52 | 3.41 | qfq | 129,488,472 | 455,519,778 | 0.57% |
| 2025-12-24 | 3.51 | 3.52 | 3.49 | 3.50 | 3.39 | qfq | 148,271,986 | 519,565,831 | -0.28% |
| 2025-12-23 | 3.52 | 3.54 | 3.50 | 3.51 | 3.40 | qfq | 173,952,768 | 612,442,317 | -0.28% |
| 2025-12-22 | 3.55 | 3.56 | 3.51 | 3.52 | 3.41 | qfq | 184,857,800 | 652,490,561 | -1.12% |
| 2025-12-19 | 3.56 | 3.57 | 3.54 | 3.56 | 3.45 | qfq | 208,129,346 | 740,355,623 | 0.00% |
| 2025-12-18 | 3.51 | 3.57 | 3.49 | 3.56 | 3.45 | qfq | 223,191,574 | 789,705,475 | 1.14% |
| 2025-12-17 | 3.50 | 3.53 | 3.47 | 3.52 | 3.41 | qfq | 205,500,124 | 719,294,172 | 0.57% |
| 2025-12-16 | 3.54 | 3.55 | 3.49 | 3.50 | 3.39 | qfq | 209,396,129 | 734,725,137 | -1.13% |
| 2025-12-15 | 3.51 | 3.55 | 3.50 | 3.54 | 3.43 | qfq | 198,083,584 | 699,413,602 | 1.14% |
| 2025-12-12 | 3.50 | 3.52 | 3.47 | 3.50 | 3.39 | qfq | 229,318,788 | 802,448,668 | 0.00% |
| 2025-12-11 | 3.50 | 3.51 | 3.49 | 3.50 | 3.39 | qfq | 164,061,135 | 574,270,884 | 0.29% |
| 2025-12-10 | 3.52 | 3.53 | 3.47 | 3.49 | 3.38 | qfq | 224,648,747 | 783,873,382 | -0.85% |
| 2025-12-09 | 3.56 | 3.57 | 3.51 | 3.52 | 3.41 | qfq | 199,649,842 | 704,972,005 | -1.12% |
| 2025-12-08 | 3.52 | 3.58 | 3.52 | 3.56 | 3.45 | qfq | 241,260,744 | 857,731,840 | 1.14% |
| 2025-12-05 | 3.54 | 3.55 | 3.50 | 3.52 | 3.41 | qfq | 204,517,623 | 719,765,939 | -0.56% |
| 2025-12-04 | 3.55 | 3.56 | 3.52 | 3.54 | 3.43 | qfq | 194,147,300 | 686,963,288 | -0.28% |
| 2025-12-03 | 3.58 | 3.60 | 3.54 | 3.55 | 3.44 | qfq | 258,803,894 | 923,052,448 | -1.11% |
| 2025-12-02 | 3.60 | 3.62 | 3.56 | 3.59 | 3.48 | qfq | 227,317,939 | 815,208,698 | -0.28% |
| 2025-12-01 | 3.60 | 3.62 | 3.58 | 3.60 | 3.49 | qfq | 276,314,715 | 993,720,447 | -0.28% |
| 2025-11-28 | 3.64 | 3.65 | 3.60 | 3.61 | 3.50 | qfq | 268,595,543 | 971,782,524 | -1.10% |
| 2025-11-27 | 3.63 | 3.66 | 3.59 | 3.65 | 3.54 | qfq | 266,575,172 | 967,170,957 | 0.83% |
| 2025-11-26 | 3.66 | 3.68 | 3.61 | 3.62 | 3.51 | qfq | 301,873,600 | 1,098,753,683 | -0.82% |
| 2025-11-25 | 3.60 | 3.66 | 3.58 | 3.65 | 3.54 | qfq | 318,887,431 | 1,156,862,480 | 1.96% |
| 2025-11-24 | 3.60 | 3.62 | 3.56 | 3.58 | 3.47 | qfq | 394,647,296 | 1,417,571,531 | -0.56% |
| 2025-11-21 | 3.65 | 3.68 | 3.58 | 3.60 | 3.49 | qfq | 465,384,998 | 1,689,904,811 | -1.91% |
| 2025-11-20 | 3.59 | 3.72 | 3.58 | 3.67 | 3.56 | qfq | 517,945,184 | 1,900,870,446 | 1.94% |
| 2025-11-19 | 3.53 | 3.61 | 3.52 | 3.60 | 3.49 | qfq | 421,441,912 | 1,511,554,599 | 1.98% |
| 2025-11-18 | 3.54 | 3.55 | 3.51 | 3.53 | 3.42 | qfq | 244,436,394 | 862,431,725 | -0.28% |
| 2025-11-17 | 3.53 | 3.57 | 3.49 | 3.54 | 3.43 | qfq | 423,931,196 | 1,499,581,001 | 0.85% |
| 2025-11-14 | 3.50 | 3.54 | 3.49 | 3.51 | 3.40 | qfq | 330,208,719 | 1,164,430,164 | 0.29% |
| 2025-11-13 | 3.51 | 3.52 | 3.46 | 3.50 | 3.39 | qfq | 299,654,004 | 1,045,168,821 | 0.00% |
| 2025-11-12 | 3.49 | 3.53 | 3.49 | 3.50 | 3.39 | qfq | 283,867,438 | 996,190,430 | 0.57% |
| 2025-11-11 | 3.49 | 3.51 | 3.48 | 3.48 | 3.37 | qfq | 174,195,399 | 608,131,650 | -0.29% |
| 2025-11-10 | 3.44 | 3.50 | 3.43 | 3.49 | 3.38 | qfq | 289,110,677 | 1,004,694,008 | 1.16% |
| 2025-11-07 | 3.44 | 3.47 | 3.44 | 3.45 | 3.34 | qfq | 218,300,800 | 753,763,926 | 0.29% |
| 2025-11-06 | 3.45 | 3.47 | 3.42 | 3.44 | 3.33 | qfq | 206,180,497 | 710,424,442 | -0.29% |
| 2025-11-05 | 3.46 | 3.47 | 3.43 | 3.45 | 3.34 | qfq | 261,324,796 | 902,825,642 | -0.29% |
| 2025-11-04 | 3.41 | 3.48 | 3.41 | 3.46 | 3.35 | qfq | 393,932,681 | 1,361,067,783 | 1.47% |
| 2025-11-03 | 3.34 | 3.42 | 3.34 | 3.41 | 3.30 | qfq | 423,025,624 | 1,433,773,665 | 2.10% |
| 2025-10-31 | 3.39 | 3.40 | 3.33 | 3.34 | 3.24 | qfq | 591,535,497 | 1,986,672,924 | -3.19% |
| 2025-10-30 | 3.44 | 3.47 | 3.44 | 3.45 | 3.34 | qfq | 237,864,330 | 821,596,654 | 0.29% |
| 2025-10-29 | 3.50 | 3.50 | 3.43 | 3.44 | 3.33 | qfq | 304,300,969 | 1,050,953,338 | -1.71% |
| 2025-10-28 | 3.52 | 3.54 | 3.47 | 3.50 | 3.39 | qfq | 305,726,286 | 1,070,066,043 | -0.85% |
| 2025-10-27 | 3.52 | 3.56 | 3.46 | 3.53 | 3.42 | qfq | 446,255,068 | 1,567,283,390 | 0.00% |
| 2025-10-24 | 3.54 | 3.57 | 3.52 | 3.53 | 3.42 | qfq | 376,543,728 | 1,335,073,716 | -0.28% |
| 2025-10-23 | 3.51 | 3.56 | 3.48 | 3.54 | 3.43 | qfq | 433,540,058 | 1,529,338,001 | 1.14% |
| 2025-10-22 | 3.45 | 3.52 | 3.44 | 3.50 | 3.39 | qfq | 431,862,176 | 1,504,379,499 | 1.45% |
| 2025-10-21 | 3.46 | 3.47 | 3.43 | 3.45 | 3.34 | qfq | 298,576,948 | 1,030,506,873 | -0.58% |
| 2025-10-20 | 3.44 | 3.48 | 3.38 | 3.47 | 3.36 | qfq | 399,805,655 | 1,371,163,474 | 1.17% |
| 2025-10-17 | 3.46 | 3.49 | 3.43 | 3.43 | 3.32 | qfq | 375,571,644 | 1,299,624,664 | -1.15% |
| 2025-10-16 | 3.44 | 3.48 | 3.42 | 3.47 | 3.36 | qfq | 393,755,884 | 1,358,516,355 | 0.87% |
| 2025-10-15 | 3.43 | 3.45 | 3.40 | 3.44 | 3.33 | qfq | 374,636,536 | 1,281,968,808 | 0.58% |
| 2025-10-14 | 3.34 | 3.45 | 3.33 | 3.42 | 3.31 | qfq | 603,413,876 | 2,054,376,744 | 2.09% |
| 2025-10-13 | 3.33 | 3.37 | 3.28 | 3.35 | 3.25 | qfq | 508,863,103 | 1,695,138,672 | 0.00% |
| 2025-10-10 | 3.35 | 3.42 | 3.35 | 3.35 | 3.25 | qfq | 701,476,267 | 2,368,163,140 | -0.30% |
| 2025-10-09 | 3.36 | 3.37 | 3.32 | 3.36 | 3.26 | qfq | 529,392,376 | 1,772,058,742 | 0.00% |
| 2025-09-30 | 3.40 | 3.41 | 3.35 | 3.36 | 3.26 | qfq | 304,397,551 | 1,026,134,364 | -1.18% |
| 2025-09-29 | 3.43 | 3.44 | 3.39 | 3.40 | 3.29 | qfq | 372,178,543 | 1,268,307,515 | -0.87% |
| 2025-09-26 | 3.44 | 3.46 | 3.39 | 3.43 | 3.32 | qfq | 252,801,608 | 865,894,150 | -0.29% |
| 2025-09-25 | 3.47 | 3.47 | 3.42 | 3.44 | 3.33 | qfq | 233,093,460 | 801,021,605 | -0.86% |
| 2025-09-24 | 3.48 | 3.51 | 3.45 | 3.47 | 3.36 | qfq | 257,449,287 | 894,305,734 | -0.29% |
| 2025-09-23 | 3.45 | 3.51 | 3.43 | 3.48 | 3.37 | qfq | 327,580,718 | 1,140,338,814 | 0.87% |
| 2025-09-22 | 3.46 | 3.48 | 3.43 | 3.45 | 3.34 | qfq | 178,806,634 | 617,132,443 | -0.29% |
| 2025-09-19 | 3.48 | 3.49 | 3.43 | 3.46 | 3.35 | qfq | 283,766,901 | 982,009,176 | -0.57% |
| 2025-09-18 | 3.55 | 3.56 | 3.46 | 3.48 | 3.37 | qfq | 339,329,069 | 1,190,830,789 | -1.69% |
| 2025-09-17 | 3.54 | 3.57 | 3.52 | 3.54 | 3.43 | qfq | 276,655,145 | 980,851,172 | -0.28% |
| 2025-09-16 | 3.60 | 3.65 | 3.53 | 3.55 | 3.44 | qfq | 572,456,303 | 2,049,653,689 | -1.66% |
| 2025-09-15 | 3.65 | 3.68 | 3.57 | 3.61 | 3.50 | qfq | 522,182,691 | 1,889,478,639 | -0.55% |
| 2025-09-12 | 3.69 | 3.71 | 3.62 | 3.63 | 3.52 | qfq | 347,037,938 | 1,269,568,673 | -1.89% |
| 2025-09-11 | 3.66 | 3.71 | 3.64 | 3.70 | 3.58 | qfq | 243,260,945 | 892,265,277 | 0.82% |
| 2025-09-10 | 3.67 | 3.69 | 3.65 | 3.67 | 3.56 | qfq | 212,382,100 | 779,262,036 | 0.00% |
| 2025-09-09 | 3.65 | 3.68 | 3.64 | 3.67 | 3.56 | qfq | 188,318,988 | 689,051,224 | 0.27% |
| 2025-09-08 | 3.71 | 3.74 | 3.63 | 3.66 | 3.55 | qfq | 388,119,869 | 1,427,947,172 | -1.35% |
| 2025-09-05 | 3.74 | 3.75 | 3.68 | 3.71 | 3.59 | qfq | 235,843,778 | 873,403,217 | -1.07% |
| 2025-09-04 | 3.73 | 3.77 | 3.65 | 3.75 | 3.63 | qfq | 338,915,783 | 1,256,229,810 | 0.27% |
| 2025-09-03 | 3.79 | 3.79 | 3.72 | 3.74 | 3.62 | qfq | 214,891,761 | 806,100,087 | -1.32% |
| 2025-09-02 | 3.72 | 3.80 | 3.71 | 3.79 | 3.67 | qfq | 391,262,640 | 1,469,129,283 | 2.16% |
| 2025-09-01 | 3.80 | 3.85 | 3.70 | 3.71 | 3.59 | qfq | 597,840,984 | 2,248,572,095 | -1.85% |
| 2025-08-29 | 3.85 | 3.94 | 3.77 | 3.78 | 3.66 | qfq | 558,827,330 | 2,145,112,996 | -1.82% |
| 2025-08-28 | 3.86 | 3.89 | 3.82 | 3.85 | 3.73 | qfq | 213,781,283 | 824,357,948 | 0.00% |
| 2025-08-27 | 3.95 | 3.96 | 3.85 | 3.85 | 3.73 | qfq | 295,063,740 | 1,150,467,711 | -2.78% |
| 2025-08-26 | 4.00 | 4.00 | 3.95 | 3.96 | 3.84 | qfq | 143,873,231 | 570,909,965 | -1.00% |
| 2025-08-25 | 3.95 | 4.01 | 3.94 | 4.00 | 3.88 | qfq | 210,068,628 | 835,783,525 | 1.27% |
| 2025-08-22 | 3.98 | 3.99 | 3.92 | 3.95 | 3.83 | qfq | 194,603,762 | 766,502,249 | -0.75% |
| 2025-08-21 | 3.95 | 3.99 | 3.93 | 3.98 | 3.86 | qfq | 148,290,726 | 587,795,516 | 0.76% |
| 2025-08-20 | 3.93 | 3.97 | 3.91 | 3.95 | 3.83 | qfq | 140,278,826 | 553,860,456 | 0.51% |
| 2025-08-19 | 3.94 | 3.96 | 3.92 | 3.93 | 3.81 | qfq | 138,493,151 | 545,561,225 | -0.25% |
| 2025-08-18 | 3.94 | 3.96 | 3.92 | 3.94 | 3.82 | qfq | 163,516,612 | 644,934,099 | 0.25% |
| 2025-08-15 | 4.05 | 4.05 | 3.91 | 3.93 | 3.81 | qfq | 327,813,759 | 1,294,794,609 | -2.72% |
| 2025-08-14 | 4.05 | 4.08 | 4.04 | 4.04 | 3.91 | qfq | 136,192,329 | 552,864,681 | 0.00% |
| 2025-08-13 | 4.11 | 4.12 | 4.04 | 4.04 | 3.91 | qfq | 220,779,683 | 898,673,953 | -1.46% |
| 2025-08-12 | 4.07 | 4.14 | 4.07 | 4.10 | 3.97 | qfq | 213,969,546 | 880,163,761 | 0.99% |
| 2025-08-11 | 4.14 | 4.16 | 4.06 | 4.06 | 3.93 | qfq | 211,724,460 | 866,045,454 | -2.17% |
| 2025-08-08 | 4.13 | 4.20 | 4.13 | 4.15 | 4.02 | qfq | 157,139,616 | 653,867,426 | 0.48% |
| 2025-08-07 | 4.12 | 4.15 | 4.08 | 4.13 | 4.00 | qfq | 144,777,559 | 597,361,101 | 0.24% |
| 2025-08-06 | 4.13 | 4.15 | 4.10 | 4.12 | 3.99 | qfq | 130,261,367 | 536,401,143 | 0.00% |
| 2025-08-05 | 4.06 | 4.14 | 4.05 | 4.12 | 3.99 | qfq | 191,825,059 | 788,224,572 | 1.48% |
| 2025-08-04 | 4.03 | 4.09 | 4.03 | 4.06 | 3.93 | qfq | 132,314,157 | 537,492,984 | 0.25% |
| 2025-08-01 | 4.06 | 4.08 | 4.00 | 4.05 | 3.92 | qfq | 157,970,702 | 638,186,080 | 0.00% |
| 2025-07-31 | 4.07 | 4.09 | 4.00 | 4.05 | 3.92 | qfq | 181,955,567 | 735,025,337 | -0.74% |
| 2025-07-30 | 4.05 | 4.12 | 4.04 | 4.08 | 3.95 | qfq | 154,462,030 | 631,162,749 | 0.74% |
| 2025-07-29 | 4.09 | 4.12 | 4.05 | 4.05 | 3.92 | qfq | 151,636,901 | 617,686,098 | -0.98% |
| 2025-07-28 | 4.08 | 4.14 | 4.07 | 4.09 | 3.96 | qfq | 152,445,915 | 626,457,603 | 0.25% |
| 2025-07-25 | 4.13 | 4.16 | 4.08 | 4.08 | 3.95 | qfq | 174,138,350 | 715,769,181 | -1.21% |
| 2025-07-24 | 4.18 | 4.19 | 4.12 | 4.13 | 4.00 | qfq | 198,450,100 | 823,281,225 | -2.59% |
| 2025-07-23 | 4.24 | 4.29 | 4.22 | 4.24 | 4.03 | qfq | 177,077,228 | 754,111,520 | 0.00% |
| 2025-07-22 | 4.27 | 4.28 | 4.19 | 4.24 | 4.03 | qfq | 189,618,324 | 802,213,446 | -0.70% |
| 2025-07-21 | 4.30 | 4.32 | 4.26 | 4.27 | 4.05 | qfq | 141,331,097 | 605,304,349 | -0.70% |
| 2025-07-18 | 4.28 | 4.33 | 4.27 | 4.30 | 4.08 | qfq | 141,636,436 | 609,149,424 | 0.70% |
| 2025-07-17 | 4.31 | 4.33 | 4.26 | 4.27 | 4.05 | qfq | 127,999,261 | 548,760,888 | -0.93% |
| 2025-07-16 | 4.36 | 4.37 | 4.28 | 4.31 | 4.09 | qfq | 175,665,864 | 756,310,166 | -0.92% |
| 2025-07-15 | 4.40 | 4.43 | 4.31 | 4.35 | 4.13 | qfq | 154,702,824 | 675,123,016 | -0.91% |
| 2025-07-14 | 4.35 | 4.46 | 4.34 | 4.39 | 4.17 | qfq | 198,209,474 | 875,097,381 | 1.15% |
| 2025-07-11 | 4.44 | 4.50 | 4.34 | 4.34 | 4.12 | qfq | 284,352,532 | 1,255,552,460 | -2.25% |
| 2025-07-10 | 4.42 | 4.50 | 4.41 | 4.44 | 4.22 | qfq | 206,705,007 | 922,283,973 | 0.23% |
| 2025-07-09 | 4.42 | 4.46 | 4.40 | 4.43 | 4.21 | qfq | 112,119,041 | 497,115,936 | 0.45% |
| 2025-07-08 | 4.44 | 4.47 | 4.39 | 4.41 | 4.19 | qfq | 130,874,601 | 578,770,223 | -0.68% |
| 2025-07-07 | 4.38 | 4.45 | 4.37 | 4.44 | 4.22 | qfq | 152,668,929 | 673,894,242 | 1.37% |
| 2025-07-04 | 4.25 | 4.40 | 4.24 | 4.38 | 4.16 | qfq | 223,699,384 | 971,652,922 | 3.06% |
| 2025-07-03 | 4.22 | 4.26 | 4.20 | 4.25 | 4.04 | qfq | 127,722,600 | 541,243,065 | 0.71% |
| 2025-07-02 | 4.21 | 4.26 | 4.20 | 4.22 | 4.01 | qfq | 127,187,300 | 538,652,566 | 0.48% |
| 2025-07-01 | 4.16 | 4.22 | 4.15 | 4.20 | 3.99 | qfq | 126,264,409 | 529,396,042 | 1.20% |
| 2025-06-30 | 4.13 | 4.17 | 4.12 | 4.15 | 3.94 | qfq | 151,249,836 | 627,995,514 | 0.00% |
| 2025-06-27 | 4.27 | 4.34 | 4.13 | 4.15 | 3.94 | qfq | 291,002,055 | 1,232,316,903 | -3.04% |
| 2025-06-26 | 4.23 | 4.30 | 4.19 | 4.28 | 4.06 | qfq | 163,950,721 | 696,373,440 | 0.94% |
| 2025-06-25 | 4.24 | 4.26 | 4.17 | 4.24 | 4.03 | qfq | 161,870,380 | 683,191,761 | -0.24% |
| 2025-06-24 | 4.22 | 4.26 | 4.17 | 4.25 | 4.04 | qfq | 166,827,492 | 704,970,118 | 0.47% |
| 2025-06-23 | 4.15 | 4.25 | 4.09 | 4.23 | 4.02 | qfq | 191,447,910 | 798,269,618 | 1.68% |
| 2025-06-20 | 4.08 | 4.18 | 4.07 | 4.16 | 3.95 | qfq | 154,025,637 | 636,824,473 | 1.96% |
| 2025-06-19 | 4.09 | 4.11 | 4.05 | 4.08 | 3.87 | qfq | 107,572,956 | 438,853,259 | -0.49% |
| 2025-06-18 | 4.08 | 4.11 | 4.05 | 4.10 | 3.89 | qfq | 125,959,588 | 514,909,005 | 0.74% |
| 2025-06-17 | 4.08 | 4.10 | 4.05 | 4.07 | 3.86 | qfq | 106,162,590 | 432,534,521 | -0.25% |
| 2025-06-16 | 4.03 | 4.08 | 4.01 | 4.08 | 3.87 | qfq | 114,288,936 | 461,988,436 | 1.49% |
| 2025-06-13 | 4.09 | 4.11 | 4.02 | 4.02 | 3.82 | qfq | 147,463,359 | 597,415,142 | -1.71% |
| 2025-06-12 | 4.07 | 4.10 | 4.04 | 4.09 | 3.88 | qfq | 103,361,524 | 421,374,760 | 0.49% |
| 2025-06-11 | 4.05 | 4.08 | 4.03 | 4.07 | 3.86 | qfq | 109,797,397 | 445,730,236 | 0.49% |
| 2025-06-10 | 4.00 | 4.08 | 3.99 | 4.05 | 3.85 | qfq | 190,869,792 | 772,996,384 | 1.25% |
| 2025-06-09 | 4.00 | 4.01 | 3.95 | 4.00 | 3.80 | qfq | 148,884,124 | 592,400,400 | 0.00% |
| 2025-06-06 | 4.02 | 4.05 | 3.99 | 4.00 | 3.80 | qfq | 112,135,800 | 449,328,862 | -0.25% |
| 2025-06-05 | 4.07 | 4.09 | 4.00 | 4.01 | 3.81 | qfq | 111,783,165 | 450,668,454 | -0.99% |
| 2025-06-04 | 4.04 | 4.08 | 4.03 | 4.05 | 3.85 | qfq | 127,021,108 | 515,630,284 | 0.50% |
| 2025-06-03 | 3.96 | 4.06 | 3.95 | 4.03 | 3.83 | qfq | 157,406,280 | 632,645,545 | 1.51% |
| 2025-05-30 | 3.94 | 3.98 | 3.93 | 3.97 | 3.77 | qfq | 129,462,052 | 513,020,564 | 0.76% |
| 2025-05-29 | 3.96 | 3.97 | 3.93 | 3.94 | 3.74 | qfq | 100,702,700 | 397,287,606 | -0.51% |
| 2025-05-28 | 3.97 | 3.99 | 3.92 | 3.96 | 3.76 | qfq | 92,444,052 | 365,488,861 | -0.50% |
| 2025-05-27 | 3.96 | 4.00 | 3.95 | 3.98 | 3.78 | qfq | 96,712,310 | 384,404,203 | 0.51% |
| 2025-05-26 | 3.99 | 4.02 | 3.95 | 3.96 | 3.76 | qfq | 115,052,741 | 457,524,335 | -1.00% |
| 2025-05-23 | 4.05 | 4.07 | 3.99 | 4.00 | 3.80 | qfq | 103,259,758 | 415,808,512 | -1.23% |
| 2025-05-22 | 3.99 | 4.05 | 3.96 | 4.05 | 3.85 | qfq | 113,955,356 | 457,539,482 | 1.50% |
| 2025-05-21 | 3.97 | 4.01 | 3.96 | 3.99 | 3.79 | qfq | 83,017,995 | 331,215,637 | 0.76% |
| 2025-05-20 | 3.97 | 4.00 | 3.95 | 3.96 | 3.76 | qfq | 92,463,940 | 367,335,808 | 0.00% |
| 2025-05-19 | 3.97 | 4.02 | 3.95 | 3.96 | 3.76 | qfq | 92,320,223 | 367,724,787 | 0.00% |
| 2025-05-16 | 4.00 | 4.01 | 3.92 | 3.96 | 3.76 | qfq | 99,516,700 | 393,773,148 | -1.00% |
| 2025-05-15 | 3.99 | 4.03 | 3.98 | 4.00 | 3.80 | qfq | 108,015,888 | 432,795,737 | 0.00% |
| 2025-05-14 | 3.94 | 4.02 | 3.92 | 4.00 | 3.80 | qfq | 164,401,165 | 653,664,109 | 1.27% |
| 2025-05-13 | 3.91 | 3.95 | 3.88 | 3.95 | 3.75 | qfq | 108,376,227 | 425,465,635 | 1.28% |
| 2025-05-12 | 3.92 | 3.95 | 3.88 | 3.90 | 3.70 | qfq | 117,643,450 | 461,033,531 | 0.00% |
| 2025-05-09 | 3.87 | 3.92 | 3.86 | 3.90 | 3.70 | qfq | 114,513,143 | 447,050,989 | 0.78% |
| 2025-05-08 | 3.86 | 3.90 | 3.85 | 3.87 | 3.67 | qfq | 94,504,381 | 366,190,207 | 0.00% |
| 2025-05-07 | 3.82 | 3.87 | 3.80 | 3.87 | 3.67 | qfq | 179,725,589 | 691,097,735 | 2.65% |
| 2025-05-06 | 3.80 | 3.80 | 3.75 | 3.77 | 3.58 | qfq | 135,279,971 | 509,771,821 | -0.26% |
| 2025-04-30 | 3.88 | 3.89 | 3.77 | 3.78 | 3.59 | qfq | 177,445,288 | 674,750,893 | -2.83% |
| 2025-04-29 | 3.89 | 3.92 | 3.86 | 3.89 | 3.69 | qfq | 108,913,612 | 423,060,315 | 0.00% |
| 2025-04-28 | 3.82 | 3.90 | 3.81 | 3.89 | 3.69 | qfq | 171,663,803 | 663,908,415 | 2.10% |
| 2025-04-25 | 3.85 | 3.87 | 3.80 | 3.81 | 3.62 | qfq | 121,316,876 | 464,095,078 | -1.04% |
| 2025-04-24 | 3.78 | 3.86 | 3.78 | 3.85 | 3.66 | qfq | 142,348,274 | 546,212,805 | 1.85% |
| 2025-04-23 | 3.82 | 3.83 | 3.78 | 3.78 | 3.59 | qfq | 102,892,093 | 391,360,469 | -1.05% |
| 2025-04-22 | 3.76 | 3.83 | 3.75 | 3.82 | 3.63 | qfq | 133,076,801 | 504,905,729 | 1.60% |
| 2025-04-21 | 3.80 | 3.84 | 3.75 | 3.76 | 3.57 | qfq | 123,941,295 | 469,702,590 | -1.31% |
| 2025-04-18 | 3.80 | 3.83 | 3.78 | 3.81 | 3.62 | qfq | 105,446,100 | 401,434,847 | -0.26% |
| 2025-04-17 | 3.80 | 3.82 | 3.73 | 3.82 | 3.63 | qfq | 148,806,980 | 562,438,237 | 0.79% |
| 2025-04-16 | 3.73 | 3.81 | 3.71 | 3.79 | 3.60 | qfq | 235,531,539 | 886,894,738 | 1.88% |
| 2025-04-15 | 3.70 | 3.74 | 3.69 | 3.72 | 3.53 | qfq | 161,945,364 | 601,942,202 | 0.54% |
| 2025-04-14 | 3.66 | 3.72 | 3.65 | 3.70 | 3.51 | qfq | 138,313,256 | 509,905,003 | 1.37% |
| 2025-04-11 | 3.65 | 3.66 | 3.63 | 3.65 | 3.47 | qfq | 112,520,470 | 410,303,799 | 0.27% |
| 2025-04-10 | 3.67 | 3.68 | 3.62 | 3.64 | 3.46 | qfq | 155,333,343 | 566,372,460 | -0.27% |
| 2025-04-09 | 3.65 | 3.66 | 3.57 | 3.65 | 3.47 | qfq | 196,489,606 | 711,505,388 | -0.27% |
| 2025-04-08 | 3.57 | 3.66 | 3.57 | 3.66 | 3.47 | qfq | 265,379,613 | 962,595,225 | 1.95% |
| 2025-04-07 | 3.75 | 3.76 | 3.51 | 3.59 | 3.41 | qfq | 344,035,545 | 1,248,404,050 | -6.02% |
| 2025-04-03 | 3.78 | 3.84 | 3.78 | 3.82 | 3.63 | qfq | 112,041,579 | 426,992,759 | 0.26% |
| 2025-04-02 | 3.73 | 3.83 | 3.73 | 3.81 | 3.62 | qfq | 219,359,243 | 833,159,073 | 1.87% |
| 2025-04-01 | 3.77 | 3.79 | 3.70 | 3.74 | 3.55 | qfq | 216,926,312 | 809,112,378 | -1.06% |
| 2025-03-31 | 3.81 | 3.82 | 3.72 | 3.78 | 3.59 | qfq | 184,880,222 | 698,745,014 | -1.05% |
| 2025-03-28 | 3.84 | 3.85 | 3.80 | 3.82 | 3.63 | qfq | 94,331,011 | 359,778,109 | -0.52% |
| 2025-03-27 | 3.81 | 3.86 | 3.81 | 3.84 | 3.65 | qfq | 105,962,215 | 406,806,789 | 0.79% |
| 2025-03-26 | 3.86 | 3.87 | 3.80 | 3.81 | 3.62 | qfq | 116,432,052 | 445,387,826 | -1.30% |
| 2025-03-25 | 3.85 | 3.87 | 3.84 | 3.86 | 3.66 | qfq | 94,522,292 | 364,471,148 | 0.52% |
| 2025-03-24 | 3.84 | 3.86 | 3.83 | 3.84 | 3.65 | qfq | 105,539,191 | 405,333,148 | 0.00% |
| 2025-03-21 | 3.89 | 3.91 | 3.82 | 3.84 | 3.65 | qfq | 116,712,000 | 450,049,856 | -1.54% |
| 2025-03-20 | 3.90 | 3.93 | 3.88 | 3.90 | 3.70 | qfq | 82,827,738 | 322,930,472 | 0.00% |
| 2025-03-19 | 3.86 | 3.91 | 3.84 | 3.90 | 3.70 | qfq | 104,877,675 | 407,355,867 | 1.04% |
| 2025-03-18 | 3.89 | 3.89 | 3.84 | 3.86 | 3.66 | qfq | 91,608,400 | 354,068,873 | -0.26% |
| 2025-03-17 | 3.88 | 3.90 | 3.86 | 3.87 | 3.67 | qfq | 119,728,311 | 464,745,979 | 0.26% |
| 2025-03-14 | 3.81 | 3.90 | 3.80 | 3.86 | 3.66 | qfq | 206,197,194 | 795,310,965 | 1.58% |
| 2025-03-13 | 3.78 | 3.81 | 3.77 | 3.80 | 3.61 | qfq | 108,972,091 | 413,176,094 | 0.53% |
| 2025-03-12 | 3.75 | 3.79 | 3.72 | 3.78 | 3.59 | qfq | 113,094,398 | 425,347,669 | 0.80% |
| 2025-03-11 | 3.73 | 3.75 | 3.72 | 3.75 | 3.56 | qfq | 103,188,398 | 385,483,417 | 0.27% |
| 2025-03-10 | 3.79 | 3.80 | 3.73 | 3.74 | 3.55 | qfq | 151,509,470 | 567,808,025 | -1.58% |
| 2025-03-07 | 3.81 | 3.83 | 3.78 | 3.80 | 3.61 | qfq | 98,022,589 | 372,690,206 | 0.00% |
| 2025-03-06 | 3.85 | 3.86 | 3.79 | 3.80 | 3.61 | qfq | 126,893,477 | 484,011,315 | -1.30% |
| 2025-03-05 | 3.75 | 3.85 | 3.75 | 3.85 | 3.66 | qfq | 173,409,716 | 662,354,956 | 2.39% |
| 2025-03-04 | 3.75 | 3.77 | 3.73 | 3.76 | 3.57 | qfq | 105,108,215 | 394,986,040 | 0.27% |
| 2025-03-03 | 3.76 | 3.77 | 3.71 | 3.75 | 3.56 | qfq | 148,152,370 | 554,574,115 | -0.27% |
| 2025-02-28 | 3.78 | 3.80 | 3.76 | 3.76 | 3.57 | qfq | 114,321,199 | 432,145,395 | -0.79% |
| 2025-02-27 | 3.75 | 3.80 | 3.73 | 3.79 | 3.60 | qfq | 133,807,510 | 503,848,444 | 1.07% |
| 2025-02-26 | 3.74 | 3.78 | 3.73 | 3.75 | 3.56 | qfq | 104,918,188 | 394,142,212 | 0.27% |
| 2025-02-25 | 3.76 | 3.79 | 3.72 | 3.74 | 3.55 | qfq | 117,128,251 | 439,008,046 | -0.80% |
| 2025-02-24 | 3.78 | 3.80 | 3.75 | 3.77 | 3.58 | qfq | 114,839,250 | 433,776,088 | -0.53% |
| 2025-02-21 | 3.85 | 3.86 | 3.79 | 3.79 | 3.60 | qfq | 141,694,620 | 539,235,404 | -1.56% |
| 2025-02-20 | 3.83 | 3.87 | 3.82 | 3.85 | 3.66 | qfq | 112,933,585 | 434,526,687 | 0.52% |
| 2025-02-19 | 3.84 | 3.87 | 3.81 | 3.83 | 3.64 | qfq | 115,642,673 | 444,332,502 | -0.26% |
| 2025-02-18 | 3.77 | 3.87 | 3.77 | 3.84 | 3.65 | qfq | 186,885,103 | 715,651,948 | 1.59% |
| 2025-02-17 | 3.78 | 3.79 | 3.75 | 3.78 | 3.59 | qfq | 131,226,179 | 494,899,573 | 0.00% |
| 2025-02-14 | 3.77 | 3.79 | 3.74 | 3.78 | 3.59 | qfq | 108,469,216 | 408,326,942 | 0.27% |
| 2025-02-13 | 3.75 | 3.79 | 3.75 | 3.77 | 3.58 | qfq | 119,883,016 | 452,241,339 | 0.27% |
| 2025-02-12 | 3.76 | 3.77 | 3.73 | 3.76 | 3.57 | qfq | 106,927,888 | 401,046,126 | 0.27% |
| 2025-02-11 | 3.75 | 3.78 | 3.74 | 3.75 | 3.56 | qfq | 114,279,742 | 429,301,210 | 0.00% |
| 2025-02-10 | 3.75 | 3.79 | 3.73 | 3.75 | 3.56 | qfq | 124,356,076 | 467,806,365 | 0.00% |
| 2025-02-07 | 3.78 | 3.79 | 3.74 | 3.75 | 3.56 | qfq | 143,701,433 | 540,058,566 | -0.53% |
| 2025-02-06 | 3.78 | 3.83 | 3.75 | 3.77 | 3.58 | qfq | 132,654,741 | 500,993,356 | -0.26% |
| 2025-02-05 | 3.86 | 3.88 | 3.75 | 3.78 | 3.59 | qfq | 169,207,585 | 641,988,324 | -2.33% |
| 2025-01-27 | 3.84 | 3.91 | 3.84 | 3.87 | 3.67 | qfq | 132,591,300 | 514,494,103 | 0.00% |
| 2025-01-24 | 3.89 | 3.90 | 3.75 | 3.87 | 3.67 | qfq | 246,552,659 | 943,647,200 | 0.00% |
| 2025-01-23 | 3.67 | 3.88 | 3.67 | 3.87 | 3.67 | qfq | 363,403,427 | 1,385,763,529 | 6.03% |
| 2025-01-22 | 3.67 | 3.69 | 3.62 | 3.65 | 3.47 | qfq | 178,225,747 | 650,622,606 | -3.44% |
| 2025-01-21 | 3.77 | 3.81 | 3.74 | 3.78 | 3.49 | qfq | 144,764,800 | 547,228,549 | 0.53% |
| 2025-01-20 | 3.72 | 3.78 | 3.68 | 3.76 | 3.47 | qfq | 184,295,893 | 688,884,611 | 1.35% |
| 2025-01-17 | 3.73 | 3.75 | 3.68 | 3.71 | 3.43 | qfq | 108,879,698 | 404,700,369 | -0.54% |
| 2025-01-16 | 3.72 | 3.76 | 3.70 | 3.73 | 3.44 | qfq | 134,736,580 | 502,788,685 | 1.08% |
| 2025-01-15 | 3.68 | 3.76 | 3.67 | 3.69 | 3.41 | qfq | 150,281,884 | 558,565,790 | 0.54% |
| 2025-01-14 | 3.62 | 3.68 | 3.60 | 3.67 | 3.39 | qfq | 163,693,392 | 598,225,091 | 1.66% |
| 2025-01-13 | 3.66 | 3.66 | 3.59 | 3.61 | 3.33 | qfq | 182,133,547 | 659,059,116 | -1.90% |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.68 | 3.40 | qfq | 182,781,783 | 670,902,466 | 0.00% |
| 2025-01-09 | 3.74 | 3.74 | 3.65 | 3.68 | 3.40 | qfq | 165,301,092 | 609,760,554 | -1.60% |
| 2025-01-08 | 3.73 | 3.78 | 3.71 | 3.74 | 3.45 | qfq | 182,623,200 | 684,105,356 | 0.27% |
| 2025-01-07 | 3.72 | 3.74 | 3.68 | 3.73 | 3.44 | qfq | 133,056,822 | 493,573,025 | 0.27% |
| 2025-01-06 | 3.71 | 3.72 | 3.62 | 3.72 | 3.43 | qfq | 184,451,145 | 679,516,745 | 0.27% |
| 2025-01-03 | 3.75 | 3.77 | 3.67 | 3.71 | 3.43 | qfq | 203,436,642 | 755,067,976 | -0.54% |
| 2025-01-02 | 3.87 | 3.90 | 3.71 | 3.73 | 3.44 | qfq | 319,356,492 | 1,204,493,537 | -3.62% |
| 2024-12-31 | 3.91 | 3.97 | 3.86 | 3.87 | 3.57 | qfq | 221,292,879 | 867,251,484 | -1.02% |
| 2024-12-30 | 3.82 | 3.92 | 3.81 | 3.91 | 3.61 | qfq | 222,112,291 | 861,062,551 | 2.36% |
| 2024-12-27 | 3.81 | 3.84 | 3.74 | 3.82 | 3.53 | qfq | 163,176,891 | 618,782,087 | 0.26% |
| 2024-12-26 | 3.82 | 3.83 | 3.77 | 3.81 | 3.52 | qfq | 120,083,261 | 455,833,285 | -0.52% |
| 2024-12-25 | 3.81 | 3.85 | 3.79 | 3.83 | 3.54 | qfq | 146,358,223 | 559,129,271 | 0.79% |
| 2024-12-24 | 3.77 | 3.82 | 3.75 | 3.80 | 3.51 | qfq | 151,488,858 | 574,332,683 | 1.06% |
| 2024-12-23 | 3.70 | 3.80 | 3.70 | 3.76 | 3.47 | qfq | 209,676,614 | 788,817,536 | 1.62% |
| 2024-12-20 | 3.73 | 3.75 | 3.69 | 3.70 | 3.42 | qfq | 133,605,319 | 496,625,296 | -0.54% |
| 2024-12-19 | 3.75 | 3.79 | 3.71 | 3.72 | 3.43 | qfq | 173,663,721 | 649,306,901 | -1.33% |
| 2024-12-18 | 3.71 | 3.83 | 3.71 | 3.77 | 3.48 | qfq | 252,074,700 | 952,598,991 | 2.45% |
| 2024-12-17 | 3.72 | 3.75 | 3.67 | 3.68 | 3.40 | qfq | 154,723,684 | 572,775,903 | -1.34% |
| 2024-12-16 | 3.70 | 3.76 | 3.70 | 3.73 | 3.44 | qfq | 159,900,156 | 597,151,234 | 0.27% |
| 2024-12-13 | 3.76 | 3.77 | 3.70 | 3.72 | 3.43 | qfq | 207,041,356 | 772,329,042 | -1.59% |
| 2024-12-12 | 3.70 | 3.78 | 3.69 | 3.78 | 3.49 | qfq | 195,699,505 | 733,550,424 | 2.44% |
| 2024-12-11 | 3.75 | 3.76 | 3.68 | 3.69 | 3.41 | qfq | 196,139,596 | 727,409,416 | -1.60% |
| 2024-12-10 | 3.78 | 3.80 | 3.73 | 3.75 | 3.46 | qfq | 187,834,134 | 707,106,566 | 0.27% |
| 2024-12-09 | 3.72 | 3.76 | 3.69 | 3.74 | 3.45 | qfq | 143,009,681 | 534,033,601 | 0.27% |
| 2024-12-06 | 3.68 | 3.75 | 3.67 | 3.73 | 3.44 | qfq | 157,194,458 | 584,577,085 | 1.36% |
| 2024-12-05 | 3.70 | 3.74 | 3.67 | 3.68 | 3.40 | qfq | 146,604,504 | 541,709,014 | -0.81% |
| 2024-12-04 | 3.68 | 3.72 | 3.64 | 3.71 | 3.43 | qfq | 159,276,201 | 587,272,437 | 0.54% |
| 2024-12-03 | 3.59 | 3.69 | 3.58 | 3.69 | 3.41 | qfq | 230,260,477 | 838,429,661 | 2.50% |
| 2024-12-02 | 3.61 | 3.62 | 3.57 | 3.60 | 3.32 | qfq | 163,237,968 | 585,892,299 | 0.00% |
| 2024-11-29 | 3.62 | 3.66 | 3.60 | 3.60 | 3.32 | qfq | 174,104,255 | 631,998,346 | -0.55% |
| 2024-11-28 | 3.61 | 3.64 | 3.59 | 3.62 | 3.34 | qfq | 112,381,388 | 406,186,316 | 0.00% |
| 2024-11-27 | 3.58 | 3.62 | 3.55 | 3.62 | 3.34 | qfq | 140,102,567 | 503,139,553 | 0.84% |
| 2024-11-26 | 3.54 | 3.61 | 3.51 | 3.59 | 3.31 | qfq | 154,200,370 | 550,672,549 | 1.41% |
| 2024-11-25 | 3.53 | 3.57 | 3.52 | 3.54 | 3.27 | qfq | 156,717,088 | 556,007,732 | 0.57% |
| 2024-11-22 | 3.59 | 3.62 | 3.52 | 3.52 | 3.25 | qfq | 173,788,548 | 621,534,281 | -1.95% |
| 2024-11-21 | 3.60 | 3.62 | 3.56 | 3.59 | 3.31 | qfq | 126,479,600 | 453,812,536 | -0.28% |
| 2024-11-20 | 3.60 | 3.64 | 3.57 | 3.60 | 3.32 | qfq | 173,925,653 | 627,397,581 | -0.28% |
| 2024-11-19 | 3.58 | 3.70 | 3.52 | 3.61 | 3.33 | qfq | 324,251,331 | 1,172,557,435 | 0.28% |
| 2024-11-18 | 3.49 | 3.66 | 3.48 | 3.60 | 3.32 | qfq | 402,658,616 | 1,445,925,150 | 4.35% |
| 2024-11-15 | 3.45 | 3.50 | 3.41 | 3.45 | 3.19 | qfq | 220,437,461 | 762,967,735 | -0.29% |
| 2024-11-14 | 3.47 | 3.50 | 3.45 | 3.46 | 3.19 | qfq | 151,585,743 | 526,699,232 | -0.29% |
| 2024-11-13 | 3.46 | 3.48 | 3.44 | 3.47 | 3.20 | qfq | 109,679,876 | 379,587,843 | 0.58% |
| 2024-11-12 | 3.48 | 3.52 | 3.44 | 3.45 | 3.19 | qfq | 181,437,907 | 630,910,807 | -1.15% |
| 2024-11-11 | 3.47 | 3.49 | 3.44 | 3.49 | 3.22 | qfq | 177,436,940 | 614,751,761 | 0.00% |
| 2024-11-08 | 3.56 | 3.57 | 3.48 | 3.49 | 3.22 | qfq | 209,771,821 | 737,247,966 | -1.41% |
| 2024-11-07 | 3.48 | 3.54 | 3.47 | 3.54 | 3.27 | qfq | 193,674,853 | 679,824,533 | 1.72% |
| 2024-11-06 | 3.52 | 3.53 | 3.47 | 3.48 | 3.21 | qfq | 152,148,710 | 531,824,274 | -1.42% |
| 2024-11-05 | 3.47 | 3.54 | 3.46 | 3.53 | 3.26 | qfq | 166,623,776 | 584,122,323 | 1.73% |
| 2024-11-04 | 3.45 | 3.47 | 3.41 | 3.47 | 3.20 | qfq | 139,146,545 | 479,350,723 | 0.58% |
| 2024-11-01 | 3.45 | 3.48 | 3.43 | 3.45 | 3.19 | qfq | 162,207,469 | 561,014,058 | 0.00% |
| 2024-10-31 | 3.39 | 3.47 | 3.39 | 3.45 | 3.19 | qfq | 217,219,756 | 746,068,619 | 2.68% |
| 2024-10-30 | 3.40 | 3.43 | 3.35 | 3.36 | 3.10 | qfq | 132,063,807 | 446,236,549 | -1.47% |
| 2024-10-29 | 3.42 | 3.48 | 3.40 | 3.41 | 3.15 | qfq | 165,638,317 | 568,829,936 | -0.29% |
| 2024-10-28 | 3.42 | 3.43 | 3.37 | 3.42 | 3.16 | qfq | 142,172,397 | 483,408,523 | 0.00% |
| 2024-10-25 | 3.45 | 3.46 | 3.42 | 3.42 | 3.16 | qfq | 122,065,500 | 419,020,033 | -1.16% |
| 2024-10-24 | 3.46 | 3.49 | 3.44 | 3.46 | 3.19 | qfq | 95,212,850 | 329,607,752 | -0.57% |
| 2024-10-23 | 3.47 | 3.49 | 3.45 | 3.48 | 3.21 | qfq | 111,271,037 | 386,486,910 | 0.58% |
| 2024-10-22 | 3.46 | 3.50 | 3.44 | 3.46 | 3.19 | qfq | 128,566,733 | 445,167,072 | 0.00% |
| 2024-10-21 | 3.51 | 3.52 | 3.45 | 3.46 | 3.19 | qfq | 163,541,725 | 567,050,141 | -1.42% |
| 2024-10-18 | 3.51 | 3.55 | 3.44 | 3.51 | 3.24 | qfq | 196,974,098 | 689,842,820 | 0.00% |
| 2024-10-17 | 3.55 | 3.59 | 3.51 | 3.51 | 3.24 | qfq | 141,627,276 | 502,414,138 | -0.85% |
| 2024-10-16 | 3.45 | 3.57 | 3.44 | 3.54 | 3.27 | qfq | 171,620,006 | 606,763,248 | 1.72% |
| 2024-10-15 | 3.58 | 3.60 | 3.48 | 3.48 | 3.21 | qfq | 169,331,109 | 598,363,117 | -2.79% |
| 2024-10-14 | 3.53 | 3.62 | 3.52 | 3.58 | 3.31 | qfq | 219,870,445 | 785,682,471 | 2.58% |
| 2024-10-11 | 3.53 | 3.61 | 3.46 | 3.49 | 3.22 | qfq | 181,275,417 | 640,312,218 | -1.69% |
| 2024-10-10 | 3.45 | 3.63 | 3.43 | 3.55 | 3.28 | qfq | 299,310,798 | 1,056,579,901 | 4.11% |
| 2024-10-09 | 3.64 | 3.65 | 3.40 | 3.41 | 3.15 | qfq | 373,219,019 | 1,310,012,127 | -6.58% |
| 2024-10-08 | 3.89 | 3.92 | 3.60 | 3.65 | 3.37 | qfq | 561,097,037 | 2,086,453,715 | 1.39% |
| 2024-09-30 | 3.53 | 3.65 | 3.44 | 3.60 | 3.32 | qfq | 449,076,401 | 1,588,029,697 | 4.05% |
| 2024-09-27 | 3.58 | 3.60 | 3.40 | 3.46 | 3.19 | qfq | 192,057,290 | 667,546,277 | -1.42% |
| 2024-09-26 | 3.33 | 3.52 | 3.32 | 3.51 | 3.24 | qfq | 310,558,906 | 1,060,325,611 | 5.41% |
| 2024-09-25 | 3.31 | 3.36 | 3.28 | 3.33 | 3.07 | qfq | 249,829,413 | 830,327,212 | 1.52% |
| 2024-09-24 | 3.16 | 3.28 | 3.15 | 3.28 | 3.03 | qfq | 256,300,961 | 826,090,627 | 4.46% |
| 2024-09-23 | 3.09 | 3.15 | 3.07 | 3.14 | 2.90 | qfq | 114,460,055 | 356,917,423 | 1.62% |
| 2024-09-20 | 3.06 | 3.10 | 3.06 | 3.09 | 2.85 | qfq | 145,276,101 | 447,649,428 | 0.65% |
| 2024-09-19 | 3.05 | 3.07 | 3.03 | 3.07 | 2.83 | qfq | 91,473,424 | 279,599,099 | 0.66% |
| 2024-09-18 | 3.05 | 3.06 | 3.02 | 3.05 | 2.82 | qfq | 81,435,673 | 248,220,517 | 0.33% |
| 2024-09-13 | 3.05 | 3.08 | 3.02 | 3.04 | 2.81 | qfq | 119,937,274 | 366,068,296 | 0.00% |
| 2024-09-12 | 3.00 | 3.05 | 2.98 | 3.04 | 2.81 | qfq | 114,917,991 | 347,707,077 | 1.00% |
| 2024-09-11 | 3.08 | 3.08 | 2.99 | 3.01 | 2.78 | qfq | 141,077,818 | 426,214,674 | -2.27% |
| 2024-09-10 | 3.06 | 3.09 | 3.03 | 3.08 | 2.84 | qfq | 108,996,276 | 333,468,257 | 0.98% |
| 2024-09-09 | 3.07 | 3.08 | 3.02 | 3.05 | 2.82 | qfq | 141,939,469 | 432,580,442 | -0.97% |
| 2024-09-06 | 3.07 | 3.11 | 3.06 | 3.08 | 2.84 | qfq | 97,876,100 | 302,678,253 | 0.33% |
| 2024-09-05 | 3.06 | 3.08 | 3.04 | 3.07 | 2.83 | qfq | 102,968,600 | 315,053,334 | 0.33% |
| 2024-09-04 | 3.03 | 3.07 | 3.02 | 3.06 | 2.83 | qfq | 130,208,600 | 397,834,110 | 0.99% |
| 2024-09-03 | 3.07 | 3.09 | 3.00 | 3.03 | 2.80 | qfq | 235,192,491 | 711,782,624 | -1.30% |
| 2024-09-02 | 3.07 | 3.11 | 3.06 | 3.07 | 2.83 | qfq | 211,180,324 | 651,135,315 | 0.33% |
| 2024-08-30 | 3.10 | 3.11 | 3.06 | 3.06 | 2.83 | qfq | 225,045,783 | 693,192,535 | -1.29% |
| 2024-08-29 | 3.21 | 3.22 | 3.10 | 3.10 | 2.86 | qfq | 195,749,317 | 614,122,854 | -3.73% |
| 2024-08-28 | 3.26 | 3.26 | 3.20 | 3.22 | 2.97 | qfq | 143,335,726 | 462,026,540 | -1.23% |
| 2024-08-27 | 3.25 | 3.27 | 3.23 | 3.26 | 3.01 | qfq | 113,451,228 | 369,002,574 | 0.31% |
| 2024-08-26 | 3.26 | 3.27 | 3.22 | 3.25 | 3.00 | qfq | 97,021,450 | 314,633,103 | -0.31% |
| 2024-08-23 | 3.26 | 3.27 | 3.21 | 3.26 | 3.01 | qfq | 112,994,514 | 366,356,881 | 0.31% |
| 2024-08-22 | 3.23 | 3.27 | 3.22 | 3.25 | 3.00 | qfq | 131,097,086 | 426,525,811 | 0.62% |
| 2024-08-21 | 3.25 | 3.25 | 3.19 | 3.23 | 2.98 | qfq | 125,613,227 | 404,958,504 | -0.62% |
| 2024-08-20 | 3.26 | 3.27 | 3.23 | 3.25 | 3.00 | qfq | 117,285,284 | 381,203,735 | -0.31% |
| 2024-08-19 | 3.22 | 3.26 | 3.20 | 3.26 | 3.01 | qfq | 150,543,778 | 488,181,129 | 1.24% |
| 2024-08-16 | 3.19 | 3.22 | 3.18 | 3.22 | 2.97 | qfq | 131,315,169 | 420,794,915 | 1.26% |
| 2024-08-15 | 3.13 | 3.19 | 3.11 | 3.18 | 2.94 | qfq | 147,525,671 | 465,488,400 | 1.92% |
| 2024-08-14 | 3.11 | 3.14 | 3.11 | 3.12 | 2.88 | qfq | 71,549,684 | 223,405,884 | 0.00% |
| 2024-08-13 | 3.11 | 3.13 | 3.10 | 3.12 | 2.88 | qfq | 77,583,342 | 241,606,538 | 0.65% |
| 2024-08-12 | 3.13 | 3.14 | 3.10 | 3.10 | 2.86 | qfq | 79,877,083 | 248,651,115 | -0.96% |
| 2024-08-09 | 3.14 | 3.16 | 3.13 | 3.13 | 2.89 | qfq | 62,805,930 | 197,243,680 | -0.32% |
| 2024-08-08 | 3.14 | 3.16 | 3.13 | 3.14 | 2.90 | qfq | 87,387,400 | 274,665,813 | 0.00% |
| 2024-08-07 | 3.11 | 3.18 | 3.10 | 3.14 | 2.90 | qfq | 146,306,074 | 460,816,319 | 0.96% |
| 2024-08-06 | 3.15 | 3.16 | 3.08 | 3.11 | 2.87 | qfq | 149,192,039 | 463,683,117 | -0.96% |
| 2024-08-05 | 3.15 | 3.18 | 3.13 | 3.14 | 2.90 | qfq | 142,477,850 | 449,466,728 | -0.63% |
| 2024-08-02 | 3.16 | 3.18 | 3.15 | 3.16 | 2.92 | qfq | 92,097,095 | 291,588,076 | -0.63% |
| 2024-08-01 | 3.16 | 3.20 | 3.13 | 3.18 | 2.94 | qfq | 150,353,636 | 476,928,607 | 0.63% |
| 2024-07-31 | 3.18 | 3.20 | 3.14 | 3.16 | 2.92 | qfq | 156,307,792 | 494,558,508 | -0.32% |
| 2024-07-30 | 3.17 | 3.20 | 3.15 | 3.17 | 2.93 | qfq | 124,587,009 | 395,312,089 | 0.00% |
| 2024-07-29 | 3.10 | 3.18 | 3.07 | 3.17 | 2.93 | qfq | 177,811,943 | 558,373,062 | 2.59% |
| 2024-07-26 | 3.15 | 3.16 | 3.08 | 3.09 | 2.85 | qfq | 164,747,936 | 511,342,527 | -1.90% |
| 2024-07-25 | 3.18 | 3.19 | 3.11 | 3.15 | 2.91 | qfq | 195,026,325 | 612,685,045 | -0.94% |
| 2024-07-24 | 3.17 | 3.19 | 3.16 | 3.18 | 2.94 | qfq | 176,793,276 | 561,564,205 | -4.50% |
| 2024-07-23 | 3.33 | 3.37 | 3.32 | 3.33 | 2.91 | qfq | 164,953,280 | 552,154,562 | 0.30% |
| 2024-07-22 | 3.36 | 3.37 | 3.30 | 3.32 | 2.91 | qfq | 174,996,115 | 581,509,316 | -1.48% |
| 2024-07-19 | 3.37 | 3.37 | 3.32 | 3.37 | 2.95 | qfq | 169,440,269 | 567,078,312 | 0.00% |
| 2024-07-18 | 3.38 | 3.39 | 3.33 | 3.37 | 2.95 | qfq | 130,556,520 | 438,158,705 | 0.00% |
| 2024-07-17 | 3.34 | 3.38 | 3.33 | 3.37 | 2.95 | qfq | 146,488,519 | 492,685,048 | 0.90% |
| 2024-07-16 | 3.33 | 3.35 | 3.31 | 3.34 | 2.92 | qfq | 151,934,252 | 506,827,620 | 0.60% |
| 2024-07-15 | 3.30 | 3.33 | 3.28 | 3.32 | 2.91 | qfq | 115,388,091 | 382,124,091 | 0.61% |
| 2024-07-12 | 3.26 | 3.31 | 3.25 | 3.30 | 2.89 | qfq | 160,003,508 | 526,628,798 | 1.54% |
| 2024-07-11 | 3.29 | 3.30 | 3.24 | 3.25 | 2.84 | qfq | 117,452,068 | 383,476,993 | -0.91% |
| 2024-07-10 | 3.27 | 3.29 | 3.26 | 3.28 | 2.87 | qfq | 112,973,200 | 370,481,149 | 0.31% |
| 2024-07-09 | 3.24 | 3.27 | 3.22 | 3.27 | 2.86 | qfq | 119,251,240 | 386,838,281 | 0.93% |
| 2024-07-08 | 3.23 | 3.26 | 3.22 | 3.24 | 2.84 | qfq | 133,633,466 | 433,341,014 | 0.62% |
| 2024-07-05 | 3.28 | 3.29 | 3.20 | 3.22 | 2.82 | qfq | 171,519,900 | 555,096,208 | -1.83% |
| 2024-07-04 | 3.27 | 3.30 | 3.26 | 3.28 | 2.87 | qfq | 136,782,896 | 448,496,399 | 0.31% |
| 2024-07-03 | 3.26 | 3.29 | 3.25 | 3.27 | 2.86 | qfq | 154,071,000 | 503,315,855 | 0.31% |
| 2024-07-02 | 3.19 | 3.27 | 3.18 | 3.26 | 2.85 | qfq | 191,154,104 | 619,734,474 | 2.19% |
| 2024-07-01 | 3.16 | 3.21 | 3.16 | 3.19 | 2.79 | qfq | 131,120,393 | 417,907,738 | 0.63% |
| 2024-06-28 | 3.17 | 3.18 | 3.14 | 3.17 | 2.77 | qfq | 136,310,295 | 431,104,446 | 0.00% |
| 2024-06-27 | 3.13 | 3.18 | 3.12 | 3.17 | 2.77 | qfq | 125,188,722 | 394,789,469 | 1.28% |
| 2024-06-26 | 3.13 | 3.14 | 3.12 | 3.13 | 2.74 | qfq | 92,772,203 | 290,649,688 | 0.32% |
| 2024-06-25 | 3.11 | 3.14 | 3.10 | 3.12 | 2.73 | qfq | 127,581,915 | 398,836,472 | 0.65% |
| 2024-06-24 | 3.10 | 3.11 | 3.07 | 3.10 | 2.71 | qfq | 110,043,700 | 340,416,877 | 0.32% |
| 2024-06-21 | 3.10 | 3.11 | 3.08 | 3.09 | 2.70 | qfq | 120,908,262 | 374,061,457 | -0.32% |
| 2024-06-20 | 3.12 | 3.13 | 3.10 | 3.10 | 2.71 | qfq | 72,558,897 | 225,507,365 | -0.64% |
| 2024-06-19 | 3.11 | 3.14 | 3.10 | 3.12 | 2.73 | qfq | 88,207,462 | 275,370,346 | 0.32% |
| 2024-06-18 | 3.11 | 3.13 | 3.09 | 3.11 | 2.72 | qfq | 105,802,352 | 328,924,862 | 0.00% |
| 2024-06-17 | 3.13 | 3.13 | 3.10 | 3.11 | 2.72 | qfq | 106,265,646 | 330,820,863 | -0.96% |
| 2024-06-14 | 3.11 | 3.15 | 3.10 | 3.14 | 2.75 | qfq | 127,100,339 | 396,713,928 | 0.96% |
| 2024-06-13 | 3.14 | 3.14 | 3.11 | 3.11 | 2.72 | qfq | 88,176,950 | 275,231,101 | -0.96% |
| 2024-06-12 | 3.15 | 3.16 | 3.11 | 3.14 | 2.75 | qfq | 119,205,469 | 372,842,832 | -0.32% |
| 2024-06-11 | 3.21 | 3.21 | 3.15 | 3.15 | 2.76 | qfq | 159,139,976 | 505,207,390 | -1.87% |
| 2024-06-07 | 3.18 | 3.22 | 3.18 | 3.21 | 2.81 | qfq | 131,731,456 | 421,994,857 | 0.94% |
| 2024-06-06 | 3.20 | 3.21 | 3.17 | 3.18 | 2.78 | qfq | 121,300,200 | 386,628,966 | -0.93% |
| 2024-06-05 | 3.24 | 3.25 | 3.20 | 3.21 | 2.81 | qfq | 78,678,542 | 253,277,569 | -0.62% |
| 2024-06-04 | 3.21 | 3.24 | 3.19 | 3.23 | 2.83 | qfq | 93,969,458 | 302,467,082 | 0.62% |
| 2024-06-03 | 3.24 | 3.25 | 3.19 | 3.21 | 2.81 | qfq | 146,978,557 | 471,934,897 | -0.93% |
| 2024-05-31 | 3.22 | 3.25 | 3.21 | 3.24 | 2.84 | qfq | 105,842,491 | 342,912,934 | 0.62% |
| 2024-05-30 | 3.23 | 3.26 | 3.20 | 3.22 | 2.82 | qfq | 115,653,714 | 373,481,641 | -0.31% |
| 2024-05-29 | 3.26 | 3.28 | 3.23 | 3.23 | 2.83 | qfq | 126,900,118 | 412,546,772 | -0.92% |
| 2024-05-28 | 3.28 | 3.30 | 3.26 | 3.26 | 2.85 | qfq | 102,299,576 | 334,734,196 | -0.61% |
| 2024-05-27 | 3.25 | 3.28 | 3.24 | 3.28 | 2.87 | qfq | 123,511,799 | 403,767,085 | 1.23% |
| 2024-05-24 | 3.26 | 3.28 | 3.24 | 3.24 | 2.84 | qfq | 122,835,131 | 400,617,052 | -0.61% |
| 2024-05-23 | 3.29 | 3.29 | 3.25 | 3.26 | 2.85 | qfq | 166,010,466 | 542,450,989 | -0.91% |
| 2024-05-22 | 3.27 | 3.31 | 3.26 | 3.29 | 2.88 | qfq | 179,909,985 | 592,233,670 | 0.92% |
| 2024-05-21 | 3.25 | 3.27 | 3.23 | 3.26 | 2.85 | qfq | 123,892,240 | 403,171,885 | 0.31% |
| 2024-05-20 | 3.22 | 3.28 | 3.22 | 3.25 | 2.84 | qfq | 210,764,339 | 684,265,949 | 0.93% |
| 2024-05-17 | 3.19 | 3.22 | 3.18 | 3.22 | 2.82 | qfq | 178,891,846 | 572,887,091 | 1.26% |
| 2024-05-16 | 3.17 | 3.20 | 3.15 | 3.18 | 2.78 | qfq | 172,220,753 | 547,777,964 | 0.63% |
| 2024-05-15 | 3.18 | 3.18 | 3.16 | 3.16 | 2.77 | qfq | 72,229,836 | 228,991,725 | -0.63% |
| 2024-05-14 | 3.19 | 3.20 | 3.17 | 3.18 | 2.78 | qfq | 101,263,100 | 322,514,349 | 0.00% |
| 2024-05-13 | 3.17 | 3.19 | 3.16 | 3.18 | 2.78 | qfq | 128,226,933 | 407,547,120 | 0.32% |
| 2024-05-10 | 3.15 | 3.18 | 3.15 | 3.17 | 2.77 | qfq | 134,130,199 | 424,854,061 | 0.63% |
| 2024-05-09 | 3.15 | 3.17 | 3.14 | 3.15 | 2.76 | qfq | 106,323,513 | 335,130,958 | 0.32% |
| 2024-05-08 | 3.16 | 3.18 | 3.14 | 3.14 | 2.75 | qfq | 108,811,530 | 344,211,869 | -0.95% |
| 2024-05-07 | 3.16 | 3.17 | 3.13 | 3.17 | 2.77 | qfq | 143,950,510 | 453,947,552 | 0.32% |
| 2024-05-06 | 3.17 | 3.18 | 3.15 | 3.16 | 2.77 | qfq | 138,862,588 | 439,858,584 | 0.32% |
| 2024-04-30 | 3.13 | 3.18 | 3.13 | 3.15 | 2.76 | qfq | 171,774,000 | 541,919,872 | 0.64% |
| 2024-04-29 | 3.11 | 3.15 | 3.10 | 3.13 | 2.74 | qfq | 182,710,715 | 571,378,336 | 0.64% |
| 2024-04-26 | 3.14 | 3.16 | 3.10 | 3.11 | 2.72 | qfq | 190,346,301 | 593,632,264 | -0.96% |
| 2024-04-25 | 3.11 | 3.14 | 3.10 | 3.14 | 2.75 | qfq | 102,467,508 | 320,650,796 | 0.96% |
| 2024-04-24 | 3.11 | 3.13 | 3.10 | 3.11 | 2.72 | qfq | 118,577,328 | 368,873,190 | 0.00% |
| 2024-04-23 | 3.14 | 3.16 | 3.11 | 3.11 | 2.72 | qfq | 144,079,376 | 450,849,028 | -0.64% |
| 2024-04-22 | 3.17 | 3.19 | 3.12 | 3.13 | 2.74 | qfq | 178,472,048 | 562,069,900 | -0.95% |
| 2024-04-19 | 3.17 | 3.19 | 3.15 | 3.16 | 2.77 | qfq | 164,067,816 | 519,453,609 | -0.94% |
| 2024-04-18 | 3.14 | 3.23 | 3.13 | 3.19 | 2.79 | qfq | 301,136,370 | 958,581,243 | 1.59% |
| 2024-04-17 | 3.07 | 3.15 | 3.06 | 3.14 | 2.75 | qfq | 278,752,924 | 867,147,090 | 2.28% |
| 2024-04-16 | 3.08 | 3.10 | 3.06 | 3.07 | 2.69 | qfq | 215,921,314 | 665,340,366 | -0.32% |
| 2024-04-15 | 3.03 | 3.09 | 3.02 | 3.08 | 2.70 | qfq | 253,850,978 | 778,110,765 | 1.99% |
| 2024-04-12 | 3.05 | 3.07 | 3.02 | 3.02 | 2.64 | qfq | 175,876,655 | 534,971,424 | -1.31% |
| 2024-04-11 | 3.06 | 3.07 | 3.04 | 3.06 | 2.68 | qfq | 129,930,466 | 396,936,083 | 0.00% |
| 2024-04-10 | 3.07 | 3.08 | 3.05 | 3.06 | 2.68 | qfq | 119,126,225 | 365,311,128 | -0.33% |
| 2024-04-09 | 3.08 | 3.10 | 3.06 | 3.07 | 2.69 | qfq | 159,434,170 | 490,170,250 | 0.00% |
| 2024-04-08 | 3.05 | 3.09 | 3.04 | 3.07 | 2.69 | qfq | 214,944,239 | 660,131,212 | 0.33% |
| 2024-04-03 | 3.07 | 3.08 | 3.05 | 3.06 | 2.68 | qfq | 174,781,980 | 535,482,709 | -0.65% |
| 2024-04-02 | 3.09 | 3.11 | 3.07 | 3.08 | 2.70 | qfq | 256,412,256 | 792,024,686 | -0.65% |
| 2024-04-01 | 3.12 | 3.13 | 3.08 | 3.10 | 2.71 | qfq | 293,450,299 | 908,650,805 | -0.64% |
| 2024-03-29 | 3.08 | 3.13 | 3.06 | 3.12 | 2.73 | qfq | 365,668,847 | 1,129,474,290 | 0.00% |
| 2024-03-28 | 3.19 | 3.19 | 3.05 | 3.12 | 2.73 | qfq | 625,885,756 | 1,942,538,751 | -7.14% |
| 2024-03-27 | 3.35 | 3.38 | 3.33 | 3.36 | 2.94 | qfq | 141,750,769 | 476,327,594 | 0.30% |
| 2024-03-26 | 3.31 | 3.35 | 3.30 | 3.35 | 2.93 | qfq | 143,584,501 | 478,966,270 | 1.52% |
| 2024-03-25 | 3.29 | 3.32 | 3.27 | 3.30 | 2.89 | qfq | 137,563,706 | 454,553,664 | 0.61% |
| 2024-03-22 | 3.29 | 3.30 | 3.25 | 3.28 | 2.87 | qfq | 109,655,600 | 358,979,141 | -0.30% |
| 2024-03-21 | 3.27 | 3.31 | 3.26 | 3.29 | 2.88 | qfq | 136,986,793 | 450,423,357 | 0.92% |
| 2024-03-20 | 3.22 | 3.27 | 3.21 | 3.26 | 2.85 | qfq | 115,615,925 | 374,934,789 | 0.93% |
| 2024-03-19 | 3.25 | 3.26 | 3.22 | 3.23 | 2.83 | qfq | 92,571,501 | 299,375,336 | -0.62% |
| 2024-03-18 | 3.28 | 3.30 | 3.24 | 3.25 | 2.84 | qfq | 163,826,163 | 534,767,396 | -1.22% |
| 2024-03-15 | 3.23 | 3.30 | 3.22 | 3.29 | 2.88 | qfq | 309,949,237 | 1,015,207,976 | 2.17% |
| 2024-03-14 | 3.22 | 3.24 | 3.21 | 3.22 | 2.82 | qfq | 99,947,010 | 322,064,589 | 0.00% |
| 2024-03-13 | 3.21 | 3.23 | 3.20 | 3.22 | 2.82 | qfq | 97,715,614 | 314,025,180 | 0.31% |
| 2024-03-12 | 3.26 | 3.26 | 3.21 | 3.21 | 2.81 | qfq | 133,135,992 | 430,901,047 | -1.23% |
| 2024-03-11 | 3.26 | 3.27 | 3.24 | 3.25 | 2.84 | qfq | 99,744,011 | 324,688,591 | 0.00% |
| 2024-03-08 | 3.26 | 3.28 | 3.24 | 3.25 | 2.84 | qfq | 77,534,893 | 252,465,372 | -0.61% |
| 2024-03-07 | 3.25 | 3.29 | 3.24 | 3.27 | 2.86 | qfq | 108,165,452 | 353,609,340 | 0.62% |
| 2024-03-06 | 3.27 | 3.29 | 3.24 | 3.25 | 2.84 | qfq | 124,076,818 | 404,894,823 | -0.61% |
| 2024-03-05 | 3.20 | 3.28 | 3.19 | 3.27 | 2.86 | qfq | 169,603,010 | 550,326,522 | 2.19% |
| 2024-03-04 | 3.22 | 3.23 | 3.19 | 3.20 | 2.80 | qfq | 128,199,688 | 411,036,085 | -0.62% |
| 2024-03-01 | 3.22 | 3.24 | 3.20 | 3.22 | 2.82 | qfq | 145,459,400 | 468,449,877 | 0.00% |
| 2024-02-29 | 3.20 | 3.23 | 3.20 | 3.22 | 2.82 | qfq | 115,404,126 | 371,038,970 | 0.31% |
| 2024-02-28 | 3.24 | 3.24 | 3.20 | 3.21 | 2.81 | qfq | 144,256,964 | 464,689,357 | 0.00% |
| 2024-02-27 | 3.21 | 3.25 | 3.19 | 3.21 | 2.81 | qfq | 126,199,094 | 405,905,237 | -0.31% |
| 2024-02-26 | 3.28 | 3.30 | 3.21 | 3.22 | 2.82 | qfq | 183,857,828 | 597,954,714 | -1.83% |
| 2024-02-23 | 3.29 | 3.35 | 3.27 | 3.28 | 2.87 | qfq | 185,748,388 | 614,656,117 | -0.30% |
| 2024-02-22 | 3.29 | 3.31 | 3.25 | 3.29 | 2.88 | qfq | 150,835,262 | 493,940,396 | 0.00% |
| 2024-02-21 | 3.24 | 3.33 | 3.23 | 3.29 | 2.88 | qfq | 234,587,185 | 772,075,595 | 1.54% |
| 2024-02-20 | 3.18 | 3.24 | 3.17 | 3.24 | 2.84 | qfq | 181,264,688 | 583,144,172 | 1.57% |
| 2024-02-19 | 3.15 | 3.19 | 3.11 | 3.19 | 2.79 | qfq | 230,652,290 | 729,261,760 | 1.27% |
| 2024-02-08 | 3.13 | 3.15 | 3.06 | 3.15 | 2.76 | qfq | 270,285,153 | 838,921,162 | 0.64% |
| 2024-02-07 | 3.19 | 3.19 | 3.09 | 3.13 | 2.74 | qfq | 327,982,474 | 1,027,787,801 | -1.57% |
| 2024-02-06 | 3.16 | 3.20 | 3.13 | 3.18 | 2.78 | qfq | 258,613,369 | 820,703,036 | 0.63% |
| 2024-02-05 | 3.13 | 3.17 | 3.11 | 3.16 | 2.77 | qfq | 285,775,605 | 898,415,268 | 0.96% |
| 2024-02-02 | 3.12 | 3.17 | 3.07 | 3.13 | 2.74 | qfq | 233,618,616 | 732,472,428 | 0.64% |
| 2024-02-01 | 3.14 | 3.15 | 3.09 | 3.11 | 2.72 | qfq | 203,137,120 | 633,486,168 | -1.27% |
| 2024-01-31 | 3.13 | 3.17 | 3.10 | 3.15 | 2.76 | qfq | 202,698,373 | 636,920,795 | 0.64% |
| 2024-01-30 | 3.16 | 3.18 | 3.11 | 3.13 | 2.74 | qfq | 193,578,269 | 610,348,541 | -1.26% |
| 2024-01-29 | 3.13 | 3.20 | 3.13 | 3.17 | 2.77 | qfq | 283,264,209 | 898,427,841 | 1.28% |
| 2024-01-26 | 3.07 | 3.13 | 3.07 | 3.13 | 2.74 | qfq | 218,908,376 | 680,819,995 | 1.95% |
| 2024-01-25 | 3.03 | 3.08 | 3.02 | 3.07 | 2.69 | qfq | 201,355,003 | 615,451,589 | 1.66% |
| 2024-01-24 | 2.98 | 3.03 | 2.98 | 3.02 | 2.64 | qfq | 164,309,094 | 493,903,031 | 1.68% |
| 2024-01-23 | 2.96 | 2.99 | 2.93 | 2.97 | 2.60 | qfq | 143,834,210 | 425,590,971 | 0.00% |
| 2024-01-22 | 2.99 | 3.03 | 2.95 | 2.97 | 2.60 | qfq | 204,765,886 | 613,626,949 | -1.00% |
| 2024-01-19 | 2.98 | 3.01 | 2.96 | 3.00 | 2.63 | qfq | 147,770,880 | 442,035,588 | 0.33% |
| 2024-01-18 | 2.99 | 3.01 | 2.92 | 2.99 | 2.62 | qfq | 211,487,867 | 625,422,666 | -0.33% |
| 2024-01-17 | 3.02 | 3.04 | 2.99 | 3.00 | 2.63 | qfq | 155,329,300 | 469,523,187 | -0.66% |
| 2024-01-16 | 2.99 | 3.02 | 2.97 | 3.02 | 2.64 | qfq | 167,870,561 | 504,703,663 | 1.34% |
| 2024-01-15 | 2.96 | 2.99 | 2.95 | 2.98 | 2.61 | qfq | 88,626,600 | 263,549,672 | 0.34% |
| 2024-01-12 | 2.94 | 2.98 | 2.93 | 2.97 | 2.60 | qfq | 108,731,212 | 321,965,039 | 1.02% |
| 2024-01-11 | 2.95 | 2.96 | 2.93 | 2.94 | 2.57 | qfq | 116,688,400 | 343,354,361 | -0.34% |
| 2024-01-10 | 2.96 | 2.97 | 2.95 | 2.95 | 2.58 | qfq | 69,979,653 | 207,097,135 | -0.34% |
| 2024-01-09 | 2.97 | 2.97 | 2.93 | 2.96 | 2.59 | qfq | 145,513,037 | 429,435,057 | -0.34% |
| 2024-01-08 | 2.97 | 2.99 | 2.95 | 2.97 | 2.60 | qfq | 151,161,225 | 448,920,856 | -0.34% |
| 2024-01-05 | 2.95 | 3.00 | 2.94 | 2.98 | 2.61 | qfq | 208,458,339 | 621,017,908 | 1.36% |
| 2024-01-04 | 2.93 | 2.95 | 2.93 | 2.94 | 2.57 | qfq | 111,383,115 | 327,583,170 | 0.34% |
| 2024-01-03 | 2.91 | 2.94 | 2.90 | 2.93 | 2.56 | qfq | 108,405,700 | 316,863,304 | 1.03% |
| 2024-01-02 | 2.91 | 2.93 | 2.90 | 2.90 | 2.54 | qfq | 82,590,300 | 240,777,059 | 0.00% |
| 2023-12-29 | 2.90 | 2.91 | 2.89 | 2.90 | 2.54 | qfq | 92,418,457 | 268,430,865 | 0.00% |
| 2023-12-28 | 2.88 | 2.91 | 2.87 | 2.90 | 2.54 | qfq | 104,731,400 | 303,109,703 | 0.69% |
| 2023-12-27 | 2.86 | 2.88 | 2.84 | 2.88 | 2.52 | qfq | 73,998,123 | 211,718,160 | 0.70% |
| 2023-12-26 | 2.87 | 2.88 | 2.86 | 2.86 | 2.50 | qfq | 49,797,963 | 142,654,925 | -0.69% |
| 2023-12-25 | 2.86 | 2.88 | 2.85 | 2.88 | 2.52 | qfq | 61,625,200 | 176,688,608 | 0.70% |
| 2023-12-22 | 2.85 | 2.87 | 2.84 | 2.86 | 2.50 | qfq | 84,361,742 | 240,953,745 | 0.35% |
| 2023-12-21 | 2.85 | 2.86 | 2.83 | 2.85 | 2.49 | qfq | 97,130,870 | 276,001,842 | 0.00% |
| 2023-12-20 | 2.86 | 2.88 | 2.85 | 2.85 | 2.49 | qfq | 83,322,964 | 238,849,959 | 0.00% |
| 2023-12-19 | 2.85 | 2.86 | 2.84 | 2.85 | 2.49 | qfq | 54,587,479 | 155,791,598 | 0.00% |
| 2023-12-18 | 2.85 | 2.87 | 2.84 | 2.85 | 2.49 | qfq | 101,000,221 | 288,261,275 | -0.35% |
| 2023-12-15 | 2.89 | 2.90 | 2.86 | 2.86 | 2.50 | qfq | 101,794,900 | 292,632,167 | -0.69% |
| 2023-12-14 | 2.90 | 2.91 | 2.88 | 2.88 | 2.52 | qfq | 57,079,901 | 164,883,888 | -0.35% |
| 2023-12-13 | 2.91 | 2.92 | 2.89 | 2.89 | 2.53 | qfq | 68,943,389 | 199,952,061 | -1.03% |
| 2023-12-12 | 2.88 | 2.92 | 2.87 | 2.92 | 2.56 | qfq | 102,781,200 | 298,604,587 | 1.39% |
| 2023-12-11 | 2.89 | 2.90 | 2.86 | 2.88 | 2.52 | qfq | 117,074,320 | 336,103,209 | -0.69% |
| 2023-12-08 | 2.87 | 2.91 | 2.86 | 2.90 | 2.54 | qfq | 121,446,661 | 350,834,723 | 1.05% |
| 2023-12-07 | 2.86 | 2.88 | 2.85 | 2.87 | 2.51 | qfq | 79,204,100 | 226,747,347 | 0.35% |
| 2023-12-06 | 2.89 | 2.89 | 2.86 | 2.86 | 2.50 | qfq | 99,766,952 | 286,597,814 | -1.04% |
| 2023-12-05 | 2.92 | 2.93 | 2.88 | 2.89 | 2.53 | qfq | 80,169,600 | 233,070,719 | -1.37% |
| 2023-12-04 | 2.91 | 2.94 | 2.90 | 2.93 | 2.56 | qfq | 85,767,945 | 250,902,516 | 0.69% |
| 2023-12-01 | 2.89 | 2.92 | 2.88 | 2.91 | 2.55 | qfq | 101,767,048 | 295,513,451 | 0.69% |
| 2023-11-30 | 2.88 | 2.89 | 2.87 | 2.89 | 2.53 | qfq | 76,720,697 | 221,126,500 | 0.70% |
| 2023-11-29 | 2.90 | 2.90 | 2.87 | 2.87 | 2.51 | qfq | 80,187,256 | 230,876,497 | -0.69% |
| 2023-11-28 | 2.89 | 2.90 | 2.88 | 2.89 | 2.53 | qfq | 70,295,702 | 203,386,666 | 0.00% |
| 2023-11-27 | 2.91 | 2.92 | 2.89 | 2.89 | 2.53 | qfq | 100,895,287 | 292,422,263 | -0.69% |
| 2023-11-24 | 2.91 | 2.92 | 2.91 | 2.91 | 2.55 | qfq | 46,195,350 | 134,612,582 | -0.34% |
| 2023-11-23 | 2.92 | 2.92 | 2.90 | 2.92 | 2.56 | qfq | 66,115,900 | 192,525,764 | 0.34% |
| 2023-11-22 | 2.92 | 2.93 | 2.91 | 2.91 | 2.55 | qfq | 63,105,100 | 184,262,139 | -0.34% |
| 2023-11-21 | 2.92 | 2.94 | 2.91 | 2.92 | 2.56 | qfq | 105,014,270 | 307,622,537 | 0.00% |
| 2023-11-20 | 2.92 | 2.93 | 2.91 | 2.92 | 2.56 | qfq | 77,850,677 | 226,951,430 | 0.00% |
| 2023-11-17 | 2.93 | 2.94 | 2.91 | 2.92 | 2.56 | qfq | 94,849,270 | 277,186,566 | -0.68% |
| 2023-11-16 | 2.94 | 2.95 | 2.93 | 2.94 | 2.57 | qfq | 73,533,715 | 216,194,060 | 0.00% |
| 2023-11-15 | 2.95 | 2.96 | 2.94 | 2.94 | 2.57 | qfq | 57,035,101 | 168,159,597 | 0.00% |
| 2023-11-14 | 2.93 | 2.95 | 2.93 | 2.94 | 2.57 | qfq | 94,892,986 | 279,090,195 | 0.34% |
| 2023-11-13 | 2.96 | 2.96 | 2.93 | 2.93 | 2.56 | qfq | 98,638,816 | 289,736,125 | -0.68% |
| 2023-11-10 | 2.97 | 2.98 | 2.95 | 2.95 | 2.58 | qfq | 76,179,010 | 225,347,937 | -0.67% |
| 2023-11-09 | 2.96 | 2.98 | 2.95 | 2.97 | 2.60 | qfq | 89,846,997 | 266,895,901 | 0.00% |
| 2023-11-08 | 2.96 | 2.97 | 2.95 | 2.97 | 2.60 | qfq | 88,234,800 | 261,419,604 | 0.34% |
| 2023-11-07 | 2.97 | 2.98 | 2.96 | 2.96 | 2.59 | qfq | 77,807,456 | 230,813,755 | -0.34% |
| 2023-11-06 | 2.97 | 2.98 | 2.96 | 2.97 | 2.60 | qfq | 119,190,302 | 353,790,684 | 0.34% |
| 2023-11-03 | 2.98 | 2.99 | 2.96 | 2.96 | 2.59 | qfq | 88,997,865 | 264,559,358 | -0.67% |
| 2023-11-02 | 2.96 | 2.99 | 2.96 | 2.98 | 2.61 | qfq | 99,319,964 | 295,886,651 | 0.68% |
| 2023-11-01 | 2.98 | 2.99 | 2.95 | 2.96 | 2.59 | qfq | 93,380,947 | 276,913,910 | -0.34% |
| 2023-10-31 | 2.96 | 2.98 | 2.95 | 2.97 | 2.60 | qfq | 101,737,125 | 301,882,860 | 0.68% |
| 2023-10-30 | 3.00 | 3.01 | 2.94 | 2.95 | 2.58 | qfq | 159,107,359 | 471,401,789 | -1.67% |
| 2023-10-27 | 2.99 | 3.02 | 2.98 | 3.00 | 2.63 | qfq | 94,941,435 | 284,764,564 | 0.33% |
| 2023-10-26 | 2.97 | 3.00 | 2.96 | 2.99 | 2.62 | qfq | 85,278,706 | 254,741,596 | 0.67% |
| 2023-10-25 | 2.96 | 2.98 | 2.95 | 2.97 | 2.60 | qfq | 88,009,902 | 260,978,491 | 0.68% |
| 2023-10-24 | 3.00 | 3.01 | 2.94 | 2.95 | 2.58 | qfq | 162,454,701 | 481,419,790 | -1.34% |
| 2023-10-23 | 3.02 | 3.03 | 2.99 | 2.99 | 2.62 | qfq | 103,247,424 | 310,813,095 | -0.99% |
| 2023-10-20 | 3.03 | 3.04 | 3.01 | 3.02 | 2.64 | qfq | 87,582,524 | 264,918,647 | -0.33% |
| 2023-10-19 | 3.09 | 3.09 | 3.03 | 3.03 | 2.65 | qfq | 142,371,667 | 434,112,792 | -1.94% |
| 2023-10-18 | 3.10 | 3.13 | 3.08 | 3.09 | 2.70 | qfq | 101,060,817 | 313,758,017 | -0.64% |
| 2023-10-17 | 3.11 | 3.12 | 3.10 | 3.11 | 2.72 | qfq | 69,861,540 | 217,096,092 | 0.00% |
| 2023-10-16 | 3.12 | 3.13 | 3.09 | 3.11 | 2.72 | qfq | 96,285,393 | 298,883,446 | -0.32% |
| 2023-10-13 | 3.09 | 3.14 | 3.08 | 3.12 | 2.73 | qfq | 119,182,735 | 371,371,077 | 0.32% |
| 2023-10-12 | 3.07 | 3.12 | 3.07 | 3.11 | 2.72 | qfq | 221,234,095 | 685,160,010 | 2.30% |
| 2023-10-11 | 3.05 | 3.06 | 3.03 | 3.04 | 2.66 | qfq | 110,058,803 | 334,800,935 | 0.00% |
| 2023-10-10 | 3.06 | 3.08 | 3.04 | 3.04 | 2.66 | qfq | 81,885,810 | 250,190,613 | -0.98% |
| 2023-10-09 | 3.06 | 3.07 | 3.04 | 3.07 | 2.69 | qfq | 101,116,031 | 308,905,851 | 0.00% |
| 2023-09-28 | 3.08 | 3.09 | 3.07 | 3.07 | 2.69 | qfq | 66,094,000 | 203,703,802 | -0.32% |
| 2023-09-27 | 3.10 | 3.11 | 3.07 | 3.08 | 2.70 | qfq | 85,311,900 | 263,203,929 | -0.65% |
| 2023-09-26 | 3.11 | 3.12 | 3.09 | 3.10 | 2.71 | qfq | 77,296,430 | 239,649,237 | -0.32% |
| 2023-09-25 | 3.08 | 3.12 | 3.07 | 3.11 | 2.72 | qfq | 121,940,816 | 377,954,849 | 0.65% |
| 2023-09-22 | 3.08 | 3.10 | 3.06 | 3.09 | 2.70 | qfq | 115,509,513 | 356,086,988 | 0.32% |
| 2023-09-21 | 3.10 | 3.12 | 3.08 | 3.08 | 2.70 | qfq | 98,082,514 | 303,447,930 | -0.65% |
| 2023-09-20 | 3.09 | 3.11 | 3.08 | 3.10 | 2.71 | qfq | 89,836,199 | 278,518,176 | 0.32% |
| 2023-09-19 | 3.06 | 3.09 | 3.05 | 3.09 | 2.70 | qfq | 92,647,488 | 285,364,937 | 0.65% |
| 2023-09-18 | 3.07 | 3.07 | 3.03 | 3.07 | 2.69 | qfq | 110,815,160 | 338,364,150 | 0.00% |
| 2023-09-15 | 3.09 | 3.12 | 3.06 | 3.07 | 2.69 | qfq | 130,752,315 | 403,469,397 | -0.65% |
| 2023-09-14 | 3.06 | 3.10 | 3.05 | 3.09 | 2.70 | qfq | 197,664,415 | 608,540,541 | 1.31% |
| 2023-09-13 | 3.06 | 3.07 | 3.04 | 3.05 | 2.67 | qfq | 65,126,456 | 198,992,315 | -0.33% |
| 2023-09-12 | 3.05 | 3.06 | 3.04 | 3.06 | 2.68 | qfq | 60,545,096 | 184,683,032 | 0.33% |
| 2023-09-11 | 3.03 | 3.06 | 3.02 | 3.05 | 2.67 | qfq | 113,192,005 | 344,552,538 | 0.99% |
| 2023-09-08 | 3.03 | 3.04 | 3.02 | 3.02 | 2.64 | qfq | 42,359,323 | 128,232,694 | -0.33% |
| 2023-09-07 | 3.04 | 3.06 | 3.03 | 3.03 | 2.65 | qfq | 89,633,700 | 272,986,005 | -0.66% |
| 2023-09-06 | 3.04 | 3.05 | 3.03 | 3.05 | 2.67 | qfq | 54,556,000 | 165,975,128 | 0.33% |
| 2023-09-05 | 3.05 | 3.06 | 3.03 | 3.04 | 2.66 | qfq | 79,381,855 | 241,606,602 | -0.65% |
| 2023-09-04 | 3.03 | 3.07 | 3.02 | 3.06 | 2.68 | qfq | 147,800,894 | 450,539,083 | 1.66% |
| 2023-09-01 | 3.02 | 3.03 | 3.01 | 3.01 | 2.63 | qfq | 70,741,367 | 213,557,718 | 0.00% |
| 2023-08-31 | 3.01 | 3.04 | 3.01 | 3.01 | 2.63 | qfq | 99,652,834 | 300,845,305 | 0.00% |
| 2023-08-30 | 3.03 | 3.04 | 3.01 | 3.01 | 2.63 | qfq | 132,233,861 | 399,171,322 | -0.99% |
| 2023-08-29 | 3.08 | 3.09 | 3.01 | 3.04 | 2.66 | qfq | 215,550,514 | 654,423,492 | -1.30% |
| 2023-08-28 | 3.18 | 3.20 | 3.07 | 3.08 | 2.70 | qfq | 163,986,568 | 511,031,109 | 0.65% |
| 2023-08-25 | 3.04 | 3.07 | 3.03 | 3.06 | 2.68 | qfq | 80,682,646 | 246,080,698 | 0.99% |
| 2023-08-24 | 3.07 | 3.09 | 3.03 | 3.03 | 2.65 | qfq | 103,936,939 | 316,838,809 | -1.62% |
| 2023-08-23 | 3.08 | 3.10 | 3.07 | 3.08 | 2.70 | qfq | 116,392,208 | 359,197,716 | 0.00% |
| 2023-08-22 | 3.02 | 3.09 | 3.02 | 3.08 | 2.70 | qfq | 138,284,768 | 423,021,060 | 1.99% |
| 2023-08-21 | 3.07 | 3.07 | 3.02 | 3.02 | 2.64 | qfq | 89,023,646 | 270,664,434 | -1.31% |
| 2023-08-18 | 3.03 | 3.09 | 3.03 | 3.06 | 2.68 | qfq | 128,001,798 | 392,840,973 | 0.66% |
| 2023-08-17 | 3.07 | 3.07 | 3.01 | 3.04 | 2.66 | qfq | 127,182,735 | 385,897,436 | -0.98% |
| 2023-08-16 | 3.06 | 3.08 | 3.04 | 3.07 | 2.69 | qfq | 68,979,885 | 211,413,226 | 0.33% |
| 2023-08-15 | 3.02 | 3.07 | 3.01 | 3.06 | 2.68 | qfq | 106,676,123 | 325,643,797 | 1.32% |
| 2023-08-14 | 3.02 | 3.03 | 3.01 | 3.02 | 2.64 | qfq | 90,442,592 | 273,278,490 | -0.66% |
| 2023-08-11 | 3.09 | 3.10 | 3.03 | 3.04 | 2.66 | qfq | 105,952,759 | 324,027,936 | -1.62% |
| 2023-08-10 | 3.08 | 3.10 | 3.06 | 3.09 | 2.70 | qfq | 57,016,405 | 175,670,909 | 0.32% |
| 2023-08-09 | 3.08 | 3.09 | 3.06 | 3.08 | 2.70 | qfq | 53,965,033 | 166,328,058 | 0.00% |
| 2023-08-08 | 3.09 | 3.10 | 3.07 | 3.08 | 2.70 | qfq | 93,152,406 | 286,914,543 | -0.32% |
| 2023-08-07 | 3.12 | 3.12 | 3.08 | 3.09 | 2.70 | qfq | 83,503,966 | 257,932,994 | -0.96% |
| 2023-08-04 | 3.13 | 3.15 | 3.11 | 3.12 | 2.73 | qfq | 140,559,894 | 440,204,562 | 0.32% |
| 2023-08-03 | 3.08 | 3.12 | 3.06 | 3.11 | 2.72 | qfq | 105,807,661 | 327,030,876 | 0.97% |
| 2023-08-02 | 3.10 | 3.12 | 3.06 | 3.08 | 2.70 | qfq | 134,594,700 | 415,130,823 | -1.28% |
| 2023-08-01 | 3.11 | 3.13 | 3.10 | 3.12 | 2.73 | qfq | 129,724,100 | 404,376,758 | 0.00% |
| 2023-07-31 | 3.10 | 3.14 | 3.08 | 3.12 | 2.73 | qfq | 190,022,514 | 591,073,502 | 0.97% |
| 2023-07-28 | 3.03 | 3.10 | 3.01 | 3.09 | 2.70 | qfq | 170,009,094 | 520,919,776 | 1.98% |
| 2023-07-27 | 3.01 | 3.05 | 3.00 | 3.03 | 2.65 | qfq | 108,653,396 | 329,621,601 | 0.66% |
| 2023-07-26 | 2.99 | 3.01 | 2.98 | 3.01 | 2.63 | qfq | 76,645,850 | 229,692,064 | 0.67% |
| 2023-07-25 | 2.97 | 3.00 | 2.96 | 2.99 | 2.62 | qfq | 126,875,869 | 378,401,225 | 1.01% |
| 2023-07-24 | 2.94 | 2.97 | 2.93 | 2.96 | 2.59 | qfq | 61,657,035 | 181,962,514 | 0.68% |
| 2023-07-21 | 2.95 | 2.96 | 2.94 | 2.94 | 2.57 | qfq | 69,926,983 | 206,115,246 | -0.34% |
| 2023-07-20 | 2.95 | 2.97 | 2.94 | 2.95 | 2.58 | qfq | 92,009,649 | 272,093,121 | 0.34% |
| 2023-07-19 | 2.93 | 2.95 | 2.92 | 2.94 | 2.57 | qfq | 148,632,638 | 435,625,881 | -5.47% |
| 2023-07-18 | 3.12 | 3.13 | 3.10 | 3.11 | 2.56 | qfq | 153,906,652 | 479,511,421 | 0.00% |
| 2023-07-17 | 3.11 | 3.12 | 3.09 | 3.11 | 2.56 | qfq | 64,364,100 | 199,908,493 | 0.00% |