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
中国银行601988.SH
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）470,140,029
成交额（元）2,778,724,512
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.1169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-11 | cash_dividend | 0.1094 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-25 | cash_dividend | 0.1216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-23 | cash_dividend | 0.1208 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.2364 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-08 | 2023-07-17 | cash_dividend | 0.232 | — | — | — | 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 | 5.80 | 5.98 | 5.80 | 5.96 | 5.96 | qfq | 470,140,029 | 2,778,724,512 | 2.76% |
| 2026-07-16 | 5.88 | 5.92 | 5.76 | 5.80 | 5.80 | qfq | 243,764,536 | 1,419,162,134 | -1.36% |
| 2026-07-15 | 5.81 | 5.90 | 5.78 | 5.88 | 5.88 | qfq | 257,680,190 | 1,505,500,517 | 0.17% |
| 2026-07-14 | 5.88 | 5.90 | 5.79 | 5.87 | 5.87 | qfq | 301,634,729 | 1,763,745,625 | -0.84% |
| 2026-07-13 | 5.78 | 5.94 | 5.75 | 5.92 | 5.92 | qfq | 384,244,469 | 2,259,211,615 | 2.25% |
| 2026-07-10 | 5.71 | 5.81 | 5.68 | 5.79 | 5.79 | qfq | 265,787,225 | 1,529,200,991 | -0.69% |
| 2026-07-09 | 5.89 | 5.90 | 5.79 | 5.83 | 5.71 | qfq | 303,357,711 | 1,769,407,959 | -1.52% |
| 2026-07-08 | 5.77 | 5.94 | 5.71 | 5.92 | 5.80 | qfq | 332,910,380 | 1,956,234,914 | 2.42% |
| 2026-07-07 | 5.63 | 5.81 | 5.62 | 5.78 | 5.66 | qfq | 327,642,576 | 1,877,899,336 | 2.48% |
| 2026-07-06 | 5.54 | 5.65 | 5.51 | 5.64 | 5.53 | qfq | 226,882,640 | 1,267,772,794 | 1.44% |
| 2026-07-03 | 5.58 | 5.63 | 5.51 | 5.56 | 5.45 | qfq | 243,125,633 | 1,352,124,886 | -0.36% |
| 2026-07-02 | 5.66 | 5.75 | 5.53 | 5.58 | 5.47 | qfq | 293,550,041 | 1,649,631,585 | -1.24% |
| 2026-07-01 | 5.67 | 5.72 | 5.64 | 5.65 | 5.54 | qfq | 200,728,642 | 1,137,957,517 | -1.22% |
| 2026-06-30 | 5.76 | 5.78 | 5.57 | 5.72 | 5.61 | qfq | 400,557,890 | 2,263,814,421 | -1.38% |
| 2026-06-29 | 5.75 | 5.82 | 5.62 | 5.80 | 5.68 | qfq | 329,122,040 | 1,891,600,857 | 0.69% |
| 2026-06-26 | 5.79 | 5.89 | 5.75 | 5.76 | 5.64 | qfq | 324,748,486 | 1,886,108,961 | -0.52% |
| 2026-06-25 | 5.90 | 6.03 | 5.78 | 5.79 | 5.67 | qfq | 378,028,835 | 2,222,922,055 | -3.82% |
| 2026-06-24 | 6.15 | 6.20 | 6.00 | 6.02 | 5.90 | qfq | 328,679,881 | 1,999,414,297 | -1.95% |
| 2026-06-23 | 5.94 | 6.18 | 5.92 | 6.14 | 6.02 | qfq | 387,064,160 | 2,361,841,406 | 3.37% |
| 2026-06-22 | 5.78 | 5.98 | 5.74 | 5.94 | 5.82 | qfq | 385,686,434 | 2,275,105,402 | 2.77% |
| 2026-06-18 | 5.92 | 5.94 | 5.77 | 5.78 | 5.66 | qfq | 365,196,856 | 2,125,912,675 | -2.69% |
| 2026-06-17 | 6.04 | 6.08 | 5.92 | 5.94 | 5.82 | qfq | 232,013,719 | 1,387,016,243 | -1.66% |
| 2026-06-16 | 6.10 | 6.13 | 6.01 | 6.04 | 5.92 | qfq | 224,639,512 | 1,358,536,175 | -1.47% |
| 2026-06-15 | 6.26 | 6.27 | 6.08 | 6.13 | 6.01 | qfq | 404,385,541 | 2,490,148,326 | -2.54% |
| 2026-06-12 | 6.14 | 6.29 | 6.10 | 6.29 | 6.16 | qfq | 335,000,358 | 2,079,619,276 | 1.45% |
| 2026-06-11 | 6.22 | 6.23 | 6.11 | 6.20 | 6.08 | qfq | 242,227,764 | 1,496,846,965 | -0.32% |
| 2026-06-10 | 6.14 | 6.27 | 6.11 | 6.22 | 6.10 | qfq | 308,022,989 | 1,913,724,183 | 1.47% |
| 2026-06-09 | 6.10 | 6.19 | 6.07 | 6.13 | 6.01 | qfq | 256,163,528 | 1,571,855,743 | -0.16% |
| 2026-06-08 | 6.05 | 6.17 | 6.02 | 6.14 | 6.02 | qfq | 362,303,513 | 2,212,689,496 | 1.49% |
| 2026-06-05 | 5.91 | 6.05 | 5.90 | 6.05 | 5.93 | qfq | 364,359,224 | 2,187,970,116 | 2.54% |
| 2026-06-04 | 5.95 | 5.99 | 5.88 | 5.90 | 5.78 | qfq | 191,212,486 | 1,134,051,295 | -0.84% |
| 2026-06-03 | 5.96 | 5.98 | 5.86 | 5.95 | 5.83 | qfq | 263,689,241 | 1,560,883,827 | -0.34% |
| 2026-06-02 | 5.93 | 6.05 | 5.92 | 5.97 | 5.85 | qfq | 329,688,873 | 1,976,798,793 | 0.67% |
| 2026-06-01 | 5.85 | 5.94 | 5.81 | 5.93 | 5.81 | qfq | 279,331,275 | 1,641,084,318 | 1.19% |
| 2026-05-29 | 5.80 | 5.91 | 5.76 | 5.86 | 5.74 | qfq | 340,678,300 | 1,992,840,665 | 0.86% |
| 2026-05-28 | 5.84 | 5.93 | 5.79 | 5.81 | 5.69 | qfq | 267,315,297 | 1,564,819,487 | -0.68% |
| 2026-05-27 | 5.90 | 5.98 | 5.81 | 5.85 | 5.73 | qfq | 256,933,566 | 1,514,655,987 | -1.02% |
| 2026-05-26 | 5.88 | 5.98 | 5.87 | 5.91 | 5.79 | qfq | 292,546,229 | 1,737,459,864 | 0.17% |
| 2026-05-25 | 5.84 | 5.94 | 5.83 | 5.90 | 5.78 | qfq | 246,668,351 | 1,455,806,546 | 0.68% |
| 2026-05-22 | 5.79 | 5.88 | 5.71 | 5.86 | 5.74 | qfq | 310,632,830 | 1,807,610,864 | 1.03% |
| 2026-05-21 | 5.71 | 5.84 | 5.66 | 5.80 | 5.68 | qfq | 326,036,758 | 1,883,361,764 | 1.75% |
| 2026-05-20 | 5.83 | 5.84 | 5.70 | 5.70 | 5.59 | qfq | 207,037,318 | 1,191,220,935 | -2.23% |
| 2026-05-19 | 5.80 | 5.90 | 5.79 | 5.83 | 5.71 | qfq | 271,888,725 | 1,593,352,605 | 0.69% |
| 2026-05-18 | 5.79 | 5.82 | 5.76 | 5.79 | 5.67 | qfq | 194,088,388 | 1,124,118,524 | 0.00% |
| 2026-05-15 | 5.76 | 5.81 | 5.69 | 5.79 | 5.67 | qfq | 269,942,195 | 1,556,875,661 | 0.52% |
| 2026-05-14 | 5.71 | 5.83 | 5.70 | 5.76 | 5.64 | qfq | 273,427,645 | 1,580,479,090 | 0.70% |
| 2026-05-13 | 5.75 | 5.77 | 5.69 | 5.72 | 5.61 | qfq | 173,384,711 | 993,628,097 | -0.35% |
| 2026-05-12 | 5.68 | 5.78 | 5.67 | 5.74 | 5.62 | qfq | 249,703,901 | 1,433,926,085 | 1.06% |
| 2026-05-11 | 5.67 | 5.69 | 5.61 | 5.68 | 5.57 | qfq | 229,231,491 | 1,294,937,056 | 0.00% |
| 2026-05-08 | 5.70 | 5.75 | 5.66 | 5.68 | 5.57 | qfq | 164,666,003 | 936,717,491 | -0.18% |
| 2026-05-07 | 5.71 | 5.76 | 5.68 | 5.69 | 5.58 | qfq | 174,848,521 | 999,142,783 | -0.35% |
| 2026-05-06 | 5.75 | 5.75 | 5.64 | 5.71 | 5.60 | qfq | 267,950,874 | 1,519,897,392 | -0.70% |
| 2026-04-30 | 5.80 | 5.85 | 5.73 | 5.75 | 5.63 | qfq | 252,823,333 | 1,461,444,306 | -0.69% |
| 2026-04-29 | 5.81 | 5.83 | 5.73 | 5.79 | 5.67 | qfq | 218,008,616 | 1,259,549,786 | -0.34% |
| 2026-04-28 | 5.74 | 5.82 | 5.73 | 5.81 | 5.69 | qfq | 164,756,096 | 952,210,043 | 0.87% |
| 2026-04-27 | 5.80 | 5.84 | 5.75 | 5.76 | 5.64 | qfq | 166,817,156 | 964,842,080 | -0.86% |
| 2026-04-24 | 5.82 | 5.84 | 5.78 | 5.81 | 5.69 | qfq | 148,447,775 | 861,051,720 | -0.17% |
| 2026-04-23 | 5.83 | 5.88 | 5.80 | 5.82 | 5.70 | qfq | 158,839,186 | 927,613,368 | -0.34% |
| 2026-04-22 | 5.93 | 5.95 | 5.83 | 5.84 | 5.72 | qfq | 161,678,244 | 948,819,566 | -1.52% |
| 2026-04-21 | 5.89 | 5.97 | 5.89 | 5.93 | 5.81 | qfq | 205,382,068 | 1,218,008,177 | 0.51% |
| 2026-04-20 | 5.75 | 5.92 | 5.74 | 5.90 | 5.78 | qfq | 258,027,973 | 1,512,553,844 | 2.25% |
| 2026-04-17 | 5.77 | 5.82 | 5.75 | 5.77 | 5.65 | qfq | 153,168,013 | 884,406,388 | -0.35% |
| 2026-04-16 | 5.80 | 5.87 | 5.76 | 5.79 | 5.67 | qfq | 189,043,803 | 1,096,909,201 | 0.00% |
| 2026-04-15 | 5.71 | 5.82 | 5.70 | 5.79 | 5.67 | qfq | 231,003,234 | 1,335,510,071 | 1.05% |
| 2026-04-14 | 5.66 | 5.74 | 5.65 | 5.73 | 5.62 | qfq | 188,066,450 | 1,072,107,399 | 0.70% |
| 2026-04-13 | 5.65 | 5.69 | 5.58 | 5.69 | 5.58 | qfq | 200,252,806 | 1,128,552,342 | 0.71% |
| 2026-04-10 | 5.68 | 5.68 | 5.62 | 5.65 | 5.54 | qfq | 177,626,358 | 1,002,071,045 | -0.70% |
| 2026-04-09 | 5.74 | 5.77 | 5.67 | 5.69 | 5.58 | qfq | 223,535,039 | 1,275,037,216 | -0.87% |
| 2026-04-08 | 5.77 | 5.78 | 5.63 | 5.74 | 5.62 | qfq | 314,917,943 | 1,799,283,321 | -1.03% |
| 2026-04-07 | 5.82 | 5.84 | 5.75 | 5.80 | 5.68 | qfq | 250,996,350 | 1,454,371,237 | -0.34% |
| 2026-04-03 | 5.95 | 5.96 | 5.78 | 5.82 | 5.70 | qfq | 239,214,989 | 1,394,574,302 | -2.02% |
| 2026-04-02 | 5.87 | 5.97 | 5.84 | 5.94 | 5.82 | qfq | 292,924,188 | 1,738,174,185 | 1.19% |
| 2026-04-01 | 5.89 | 5.95 | 5.85 | 5.87 | 5.75 | qfq | 343,189,269 | 2,022,103,026 | 0.00% |
| 2026-03-31 | 5.67 | 5.91 | 5.67 | 5.87 | 5.75 | qfq | 652,254,090 | 3,811,964,949 | 3.53% |
| 2026-03-30 | 5.55 | 5.68 | 5.55 | 5.67 | 5.56 | qfq | 289,633,041 | 1,632,080,169 | 1.80% |
| 2026-03-27 | 5.57 | 5.60 | 5.56 | 5.57 | 5.46 | qfq | 217,430,554 | 1,212,935,000 | -0.18% |
| 2026-03-26 | 5.53 | 5.60 | 5.52 | 5.58 | 5.47 | qfq | 275,051,317 | 1,534,222,231 | 0.54% |
| 2026-03-25 | 5.46 | 5.55 | 5.38 | 5.55 | 5.44 | qfq | 317,240,980 | 1,738,485,855 | 1.46% |
| 2026-03-24 | 5.38 | 5.49 | 5.37 | 5.47 | 5.36 | qfq | 300,944,305 | 1,637,804,287 | 1.48% |
| 2026-03-23 | 5.49 | 5.50 | 5.32 | 5.39 | 5.28 | qfq | 433,148,480 | 2,331,714,888 | -2.18% |
| 2026-03-20 | 5.52 | 5.58 | 5.49 | 5.51 | 5.40 | qfq | 259,377,052 | 1,436,384,092 | -0.36% |
| 2026-03-19 | 5.48 | 5.56 | 5.48 | 5.53 | 5.42 | qfq | 356,527,575 | 1,971,909,742 | 0.55% |
| 2026-03-18 | 5.50 | 5.54 | 5.46 | 5.50 | 5.39 | qfq | 298,110,031 | 1,638,926,258 | 0.00% |
| 2026-03-17 | 5.40 | 5.50 | 5.38 | 5.50 | 5.39 | qfq | 362,388,776 | 1,981,976,896 | 1.85% |
| 2026-03-16 | 5.39 | 5.42 | 5.37 | 5.40 | 5.29 | qfq | 206,924,880 | 1,117,120,525 | 0.19% |
| 2026-03-13 | 5.37 | 5.42 | 5.33 | 5.39 | 5.28 | qfq | 237,995,758 | 1,280,639,450 | 0.37% |
| 2026-03-12 | 5.35 | 5.38 | 5.33 | 5.37 | 5.26 | qfq | 164,286,248 | 881,262,505 | 0.19% |
| 2026-03-11 | 5.33 | 5.36 | 5.30 | 5.36 | 5.25 | qfq | 136,654,818 | 728,383,366 | 0.56% |
| 2026-03-10 | 5.35 | 5.35 | 5.31 | 5.33 | 5.22 | qfq | 203,870,611 | 1,085,779,417 | -0.56% |
| 2026-03-09 | 5.37 | 5.41 | 5.35 | 5.36 | 5.25 | qfq | 248,943,616 | 1,338,798,814 | -0.56% |
| 2026-03-06 | 5.37 | 5.42 | 5.35 | 5.39 | 5.28 | qfq | 194,947,276 | 1,049,580,787 | 0.00% |
| 2026-03-05 | 5.31 | 5.40 | 5.29 | 5.39 | 5.28 | qfq | 249,638,030 | 1,338,643,193 | 0.75% |
| 2026-03-04 | 5.41 | 5.42 | 5.28 | 5.35 | 5.24 | qfq | 423,813,553 | 2,254,636,214 | -1.29% |
| 2026-03-03 | 5.30 | 5.44 | 5.28 | 5.42 | 5.31 | qfq | 495,574,107 | 2,669,491,489 | 2.07% |
| 2026-03-02 | 5.28 | 5.33 | 5.25 | 5.31 | 5.20 | qfq | 227,969,156 | 1,208,227,863 | 0.57% |
| 2026-02-27 | 5.28 | 5.30 | 5.26 | 5.28 | 5.17 | qfq | 141,987,166 | 749,568,723 | 0.19% |
| 2026-02-26 | 5.29 | 5.31 | 5.25 | 5.27 | 5.16 | qfq | 156,390,840 | 824,811,745 | -0.38% |
| 2026-02-25 | 5.29 | 5.31 | 5.27 | 5.29 | 5.18 | qfq | 187,928,206 | 993,983,381 | 0.00% |
| 2026-02-24 | 5.32 | 5.32 | 5.28 | 5.29 | 5.18 | qfq | 157,530,558 | 834,519,546 | -0.38% |
| 2026-02-13 | 5.35 | 5.36 | 5.30 | 5.31 | 5.20 | qfq | 211,973,073 | 1,127,854,486 | -0.56% |
| 2026-02-12 | 5.41 | 5.41 | 5.33 | 5.34 | 5.23 | qfq | 235,306,383 | 1,259,628,812 | -1.29% |
| 2026-02-11 | 5.41 | 5.43 | 5.36 | 5.41 | 5.30 | qfq | 170,686,804 | 921,920,080 | 0.00% |
| 2026-02-10 | 5.38 | 5.42 | 5.36 | 5.41 | 5.30 | qfq | 209,240,437 | 1,131,231,527 | 0.56% |
| 2026-02-09 | 5.33 | 5.38 | 5.31 | 5.38 | 5.27 | qfq | 172,065,954 | 920,817,687 | 0.56% |
| 2026-02-06 | 5.42 | 5.43 | 5.33 | 5.35 | 5.24 | qfq | 271,598,355 | 1,454,130,585 | -0.93% |
| 2026-02-05 | 5.37 | 5.43 | 5.35 | 5.40 | 5.29 | qfq | 266,343,156 | 1,436,793,857 | 0.93% |
| 2026-02-04 | 5.29 | 5.36 | 5.28 | 5.35 | 5.24 | qfq | 272,475,935 | 1,455,002,370 | 1.33% |
| 2026-02-03 | 5.40 | 5.40 | 5.27 | 5.28 | 5.17 | qfq | 448,757,315 | 2,382,313,835 | -2.58% |
| 2026-02-02 | 5.37 | 5.45 | 5.36 | 5.42 | 5.31 | qfq | 338,563,858 | 1,834,399,009 | 0.93% |
| 2026-01-30 | 5.38 | 5.43 | 5.35 | 5.37 | 5.26 | qfq | 324,854,861 | 1,752,185,733 | 0.00% |
| 2026-01-29 | 5.34 | 5.40 | 5.30 | 5.37 | 5.26 | qfq | 323,012,120 | 1,728,023,013 | 0.56% |
| 2026-01-28 | 5.32 | 5.40 | 5.30 | 5.34 | 5.23 | qfq | 331,404,075 | 1,774,217,581 | 0.19% |
| 2026-01-27 | 5.31 | 5.42 | 5.30 | 5.33 | 5.22 | qfq | 430,591,172 | 2,314,067,267 | 0.38% |
| 2026-01-26 | 5.26 | 5.36 | 5.23 | 5.31 | 5.20 | qfq | 379,622,885 | 2,018,339,670 | 0.76% |
| 2026-01-23 | 5.32 | 5.32 | 5.26 | 5.27 | 5.16 | qfq | 247,374,052 | 1,306,482,698 | -0.57% |
| 2026-01-22 | 5.33 | 5.36 | 5.30 | 5.30 | 5.19 | qfq | 249,659,484 | 1,328,510,248 | -0.56% |
| 2026-01-21 | 5.44 | 5.48 | 5.33 | 5.33 | 5.22 | qfq | 364,120,330 | 1,959,298,227 | -2.02% |
| 2026-01-20 | 5.36 | 5.45 | 5.34 | 5.44 | 5.33 | qfq | 317,440,678 | 1,716,541,504 | 1.49% |
| 2026-01-19 | 5.38 | 5.42 | 5.35 | 5.36 | 5.25 | qfq | 253,682,627 | 1,363,336,281 | -0.74% |
| 2026-01-16 | 5.43 | 5.44 | 5.38 | 5.40 | 5.29 | qfq | 286,266,015 | 1,548,257,786 | -0.55% |
| 2026-01-15 | 5.46 | 5.49 | 5.42 | 5.43 | 5.32 | qfq | 227,658,533 | 1,240,839,852 | -0.73% |
| 2026-01-14 | 5.53 | 5.54 | 5.46 | 5.47 | 5.36 | qfq | 362,334,858 | 1,986,896,750 | -1.44% |
| 2026-01-13 | 5.52 | 5.61 | 5.52 | 5.55 | 5.44 | qfq | 353,767,323 | 1,969,724,042 | 0.36% |
| 2026-01-12 | 5.47 | 5.54 | 5.44 | 5.53 | 5.42 | qfq | 261,567,452 | 1,436,981,079 | 0.73% |
| 2026-01-09 | 5.51 | 5.52 | 5.46 | 5.49 | 5.38 | qfq | 227,623,324 | 1,248,627,643 | -0.54% |
| 2026-01-08 | 5.56 | 5.56 | 5.48 | 5.52 | 5.41 | qfq | 316,687,204 | 1,742,625,353 | -0.72% |
| 2026-01-07 | 5.58 | 5.60 | 5.55 | 5.56 | 5.45 | qfq | 274,475,697 | 1,528,918,706 | -0.54% |
| 2026-01-06 | 5.67 | 5.67 | 5.55 | 5.59 | 5.48 | qfq | 560,642,836 | 3,133,843,907 | -1.41% |
| 2026-01-05 | 5.73 | 5.76 | 5.64 | 5.67 | 5.56 | qfq | 346,197,426 | 1,964,034,946 | -1.05% |
| 2025-12-31 | 5.66 | 5.76 | 5.66 | 5.73 | 5.62 | qfq | 302,369,271 | 1,728,942,716 | 1.06% |
| 2025-12-30 | 5.66 | 5.70 | 5.61 | 5.67 | 5.56 | qfq | 236,688,700 | 1,339,549,015 | -0.18% |
| 2025-12-29 | 5.61 | 5.68 | 5.59 | 5.68 | 5.57 | qfq | 252,761,075 | 1,425,343,422 | 1.25% |
| 2025-12-26 | 5.65 | 5.65 | 5.60 | 5.61 | 5.50 | qfq | 154,495,518 | 868,355,134 | -0.71% |
| 2025-12-25 | 5.66 | 5.71 | 5.63 | 5.65 | 5.54 | qfq | 226,869,010 | 1,285,967,452 | -0.35% |
| 2025-12-24 | 5.70 | 5.73 | 5.66 | 5.67 | 5.56 | qfq | 184,149,763 | 1,046,784,273 | -0.53% |
| 2025-12-23 | 5.66 | 5.71 | 5.63 | 5.70 | 5.59 | qfq | 260,633,092 | 1,480,489,709 | 0.53% |
| 2025-12-22 | 5.65 | 5.67 | 5.61 | 5.67 | 5.56 | qfq | 166,517,602 | 940,397,556 | 0.18% |
| 2025-12-19 | 5.69 | 5.69 | 5.63 | 5.66 | 5.55 | qfq | 239,860,297 | 1,358,087,146 | -0.70% |
| 2025-12-18 | 5.61 | 5.71 | 5.58 | 5.70 | 5.59 | qfq | 287,964,556 | 1,630,967,673 | 1.60% |
| 2025-12-17 | 5.58 | 5.66 | 5.56 | 5.61 | 5.50 | qfq | 251,701,089 | 1,412,535,014 | 0.36% |
| 2025-12-16 | 5.60 | 5.62 | 5.55 | 5.59 | 5.48 | qfq | 221,626,997 | 1,238,134,798 | -0.36% |
| 2025-12-15 | 5.59 | 5.64 | 5.58 | 5.61 | 5.50 | qfq | 201,936,140 | 1,133,325,032 | 0.36% |
| 2025-12-12 | 5.70 | 5.71 | 5.58 | 5.59 | 5.48 | qfq | 356,392,585 | 1,999,025,485 | -2.10% |
| 2025-12-11 | 5.66 | 5.71 | 5.64 | 5.71 | 5.60 | qfq | 252,725,841 | 1,433,449,523 | -0.70% |
| 2025-12-10 | 5.83 | 5.85 | 5.73 | 5.75 | 5.53 | qfq | 283,999,891 | 1,639,088,793 | -1.54% |
| 2025-12-09 | 5.81 | 5.87 | 5.79 | 5.84 | 5.61 | qfq | 250,922,698 | 1,463,990,692 | 0.17% |
| 2025-12-08 | 5.81 | 5.87 | 5.77 | 5.83 | 5.60 | qfq | 306,472,964 | 1,784,673,004 | 0.34% |
| 2025-12-05 | 5.88 | 5.90 | 5.77 | 5.81 | 5.59 | qfq | 320,717,371 | 1,865,401,733 | -1.19% |
| 2025-12-04 | 5.95 | 5.96 | 5.86 | 5.88 | 5.65 | qfq | 249,983,311 | 1,474,123,942 | -1.01% |
| 2025-12-03 | 6.04 | 6.08 | 5.92 | 5.94 | 5.71 | qfq | 322,553,176 | 1,930,305,208 | -1.98% |
| 2025-12-02 | 6.07 | 6.10 | 5.98 | 6.06 | 5.83 | qfq | 253,389,110 | 1,530,042,693 | -0.16% |
| 2025-12-01 | 6.06 | 6.10 | 6.03 | 6.07 | 5.84 | qfq | 306,503,056 | 1,858,296,010 | 0.00% |
| 2025-11-28 | 6.15 | 6.15 | 6.04 | 6.07 | 5.84 | qfq | 360,117,873 | 2,189,779,216 | -1.62% |
| 2025-11-27 | 6.13 | 6.17 | 6.06 | 6.17 | 5.93 | qfq | 342,024,226 | 2,092,863,574 | 0.33% |
| 2025-11-26 | 6.26 | 6.31 | 6.11 | 6.15 | 5.91 | qfq | 414,893,159 | 2,562,937,491 | -1.76% |
| 2025-11-25 | 6.15 | 6.29 | 6.09 | 6.26 | 6.02 | qfq | 435,450,435 | 2,694,640,038 | 1.46% |
| 2025-11-24 | 6.29 | 6.33 | 6.14 | 6.17 | 5.93 | qfq | 619,916,667 | 3,852,085,963 | -1.91% |
| 2025-11-21 | 6.23 | 6.39 | 6.23 | 6.29 | 6.05 | qfq | 680,700,731 | 4,294,459,516 | 0.80% |
| 2025-11-20 | 5.99 | 6.33 | 5.96 | 6.24 | 6.00 | qfq | 723,204,709 | 4,501,080,156 | 4.00% |
| 2025-11-19 | 5.79 | 6.00 | 5.78 | 6.00 | 5.77 | qfq | 568,942,724 | 3,371,096,361 | 3.81% |
| 2025-11-18 | 5.74 | 5.82 | 5.71 | 5.78 | 5.56 | qfq | 232,418,530 | 1,340,338,290 | 0.17% |
| 2025-11-17 | 5.82 | 5.83 | 5.69 | 5.77 | 5.55 | qfq | 293,560,745 | 1,688,174,986 | -0.86% |
| 2025-11-14 | 5.74 | 5.88 | 5.73 | 5.82 | 5.59 | qfq | 383,146,386 | 2,231,298,175 | 1.39% |
| 2025-11-13 | 5.77 | 5.81 | 5.66 | 5.74 | 5.52 | qfq | 304,440,399 | 1,743,572,794 | -0.35% |
| 2025-11-12 | 5.69 | 5.82 | 5.68 | 5.76 | 5.54 | qfq | 400,963,641 | 2,312,614,501 | 1.41% |
| 2025-11-11 | 5.65 | 5.69 | 5.63 | 5.68 | 5.46 | qfq | 162,552,677 | 921,543,770 | 0.35% |
| 2025-11-10 | 5.63 | 5.67 | 5.60 | 5.66 | 5.44 | qfq | 174,406,315 | 984,727,096 | 0.35% |
| 2025-11-07 | 5.66 | 5.72 | 5.63 | 5.64 | 5.42 | qfq | 223,737,787 | 1,266,404,442 | -0.35% |
| 2025-11-06 | 5.67 | 5.70 | 5.64 | 5.66 | 5.44 | qfq | 211,273,435 | 1,197,058,935 | -0.53% |
| 2025-11-05 | 5.72 | 5.75 | 5.66 | 5.69 | 5.47 | qfq | 248,713,659 | 1,418,073,968 | -0.70% |
| 2025-11-04 | 5.68 | 5.75 | 5.67 | 5.73 | 5.51 | qfq | 408,813,179 | 2,338,329,001 | 0.88% |
| 2025-11-03 | 5.59 | 5.71 | 5.59 | 5.68 | 5.46 | qfq | 407,451,801 | 2,311,333,091 | 1.25% |
| 2025-10-31 | 5.66 | 5.67 | 5.49 | 5.61 | 5.39 | qfq | 488,445,593 | 2,717,254,586 | -0.71% |
| 2025-10-30 | 5.60 | 5.72 | 5.59 | 5.65 | 5.43 | qfq | 462,552,172 | 2,618,922,183 | 0.89% |
| 2025-10-29 | 5.60 | 5.67 | 5.56 | 5.60 | 5.38 | qfq | 395,088,198 | 2,220,593,984 | 0.00% |
| 2025-10-28 | 5.59 | 5.63 | 5.54 | 5.60 | 5.38 | qfq | 299,608,198 | 1,675,010,077 | 0.18% |
| 2025-10-27 | 5.51 | 5.64 | 5.46 | 5.59 | 5.37 | qfq | 441,059,535 | 2,454,817,704 | 1.08% |
| 2025-10-24 | 5.47 | 5.57 | 5.44 | 5.53 | 5.32 | qfq | 431,725,622 | 2,382,064,082 | 0.73% |
| 2025-10-23 | 5.46 | 5.52 | 5.43 | 5.49 | 5.28 | qfq | 377,882,229 | 2,072,372,182 | 0.55% |
| 2025-10-22 | 5.39 | 5.47 | 5.38 | 5.46 | 5.25 | qfq | 336,587,708 | 1,827,788,249 | 1.30% |
| 2025-10-21 | 5.35 | 5.40 | 5.33 | 5.39 | 5.18 | qfq | 261,947,823 | 1,407,715,231 | 0.56% |
| 2025-10-20 | 5.32 | 5.39 | 5.24 | 5.36 | 5.15 | qfq | 333,580,272 | 1,771,036,686 | 0.37% |
| 2025-10-17 | 5.38 | 5.43 | 5.33 | 5.34 | 5.13 | qfq | 309,618,125 | 1,667,212,880 | -0.74% |
| 2025-10-16 | 5.28 | 5.40 | 5.27 | 5.38 | 5.17 | qfq | 407,723,467 | 2,176,680,820 | 1.89% |
| 2025-10-15 | 5.28 | 5.31 | 5.24 | 5.28 | 5.08 | qfq | 292,244,320 | 1,540,688,791 | 0.00% |
| 2025-10-14 | 5.19 | 5.29 | 5.16 | 5.28 | 5.08 | qfq | 386,101,133 | 2,026,534,448 | 1.54% |
| 2025-10-13 | 5.21 | 5.25 | 5.15 | 5.20 | 5.00 | qfq | 302,141,116 | 1,570,451,123 | -0.57% |
| 2025-10-10 | 5.22 | 5.28 | 5.21 | 5.23 | 5.03 | qfq | 240,980,260 | 1,263,371,303 | 0.00% |
| 2025-10-09 | 5.18 | 5.23 | 5.13 | 5.23 | 5.03 | qfq | 268,985,454 | 1,393,383,720 | 0.97% |
| 2025-09-30 | 5.19 | 5.21 | 5.16 | 5.18 | 4.98 | qfq | 192,134,770 | 995,407,457 | -0.38% |
| 2025-09-29 | 5.24 | 5.24 | 5.16 | 5.20 | 5.00 | qfq | 291,778,846 | 1,516,930,591 | -0.76% |
| 2025-09-26 | 5.23 | 5.27 | 5.20 | 5.24 | 5.04 | qfq | 179,661,578 | 941,038,598 | 0.00% |
| 2025-09-25 | 5.27 | 5.28 | 5.21 | 5.24 | 5.04 | qfq | 244,371,841 | 1,278,506,180 | -0.76% |
| 2025-09-24 | 5.29 | 5.37 | 5.27 | 5.28 | 5.08 | qfq | 326,623,672 | 1,733,861,440 | -0.38% |
| 2025-09-23 | 5.19 | 5.35 | 5.16 | 5.30 | 5.09 | qfq | 454,593,090 | 2,403,683,929 | 1.73% |
| 2025-09-22 | 5.27 | 5.30 | 5.21 | 5.21 | 5.01 | qfq | 196,640,163 | 1,029,995,116 | -1.51% |
| 2025-09-19 | 5.29 | 5.30 | 5.20 | 5.29 | 5.09 | qfq | 320,561,590 | 1,683,744,848 | -0.19% |
| 2025-09-18 | 5.41 | 5.41 | 5.29 | 5.30 | 5.09 | qfq | 338,132,545 | 1,805,614,530 | -1.85% |
| 2025-09-17 | 5.42 | 5.43 | 5.36 | 5.40 | 5.19 | qfq | 242,599,692 | 1,308,223,172 | -0.18% |
| 2025-09-16 | 5.46 | 5.47 | 5.40 | 5.41 | 5.20 | qfq | 319,359,139 | 1,731,385,451 | -0.92% |
| 2025-09-15 | 5.48 | 5.50 | 5.45 | 5.46 | 5.25 | qfq | 233,596,095 | 1,276,079,490 | -0.36% |
| 2025-09-12 | 5.49 | 5.53 | 5.48 | 5.48 | 5.27 | qfq | 282,750,254 | 1,555,441,039 | -0.36% |
| 2025-09-11 | 5.48 | 5.54 | 5.44 | 5.50 | 5.29 | qfq | 410,841,315 | 2,248,226,546 | 0.18% |
| 2025-09-10 | 5.48 | 5.50 | 5.45 | 5.49 | 5.28 | qfq | 222,658,547 | 1,219,577,875 | 0.18% |
| 2025-09-09 | 5.47 | 5.51 | 5.46 | 5.48 | 5.27 | qfq | 200,436,850 | 1,098,727,195 | 0.18% |
| 2025-09-08 | 5.50 | 5.53 | 5.46 | 5.47 | 5.26 | qfq | 326,458,380 | 1,792,239,406 | -0.91% |
| 2025-09-05 | 5.59 | 5.59 | 5.50 | 5.52 | 5.31 | qfq | 367,034,920 | 2,029,841,862 | -1.78% |
| 2025-09-04 | 5.52 | 5.65 | 5.41 | 5.62 | 5.40 | qfq | 652,994,405 | 3,605,212,942 | 1.26% |
| 2025-09-03 | 5.63 | 5.63 | 5.52 | 5.55 | 5.34 | qfq | 332,681,361 | 1,852,988,833 | -1.42% |
| 2025-09-02 | 5.52 | 5.63 | 5.50 | 5.63 | 5.41 | qfq | 450,040,823 | 2,514,316,870 | 1.99% |
| 2025-09-01 | 5.53 | 5.58 | 5.49 | 5.52 | 5.31 | qfq | 340,603,008 | 1,883,895,130 | 0.00% |
| 2025-08-29 | 5.54 | 5.63 | 5.51 | 5.52 | 5.31 | qfq | 339,758,294 | 1,891,118,032 | -0.18% |
| 2025-08-28 | 5.55 | 5.58 | 5.50 | 5.53 | 5.32 | qfq | 298,504,312 | 1,651,514,188 | -0.36% |
| 2025-08-27 | 5.65 | 5.66 | 5.55 | 5.55 | 5.34 | qfq | 286,151,287 | 1,601,354,358 | -1.94% |
| 2025-08-26 | 5.67 | 5.70 | 5.65 | 5.66 | 5.44 | qfq | 221,798,355 | 1,258,560,252 | -0.35% |
| 2025-08-25 | 5.69 | 5.70 | 5.64 | 5.68 | 5.46 | qfq | 316,309,791 | 1,793,266,507 | -0.35% |
| 2025-08-22 | 5.71 | 5.72 | 5.64 | 5.70 | 5.48 | qfq | 329,347,195 | 1,871,201,844 | -0.18% |
| 2025-08-21 | 5.68 | 5.73 | 5.62 | 5.71 | 5.49 | qfq | 397,331,141 | 2,263,421,584 | 0.71% |
| 2025-08-20 | 5.57 | 5.73 | 5.56 | 5.67 | 5.45 | qfq | 584,579,983 | 3,309,866,723 | 1.98% |
| 2025-08-19 | 5.45 | 5.59 | 5.44 | 5.56 | 5.34 | qfq | 440,087,113 | 2,430,443,192 | 2.02% |
| 2025-08-18 | 5.44 | 5.46 | 5.40 | 5.45 | 5.24 | qfq | 350,600,992 | 1,907,307,304 | 0.00% |
| 2025-08-15 | 5.58 | 5.58 | 5.42 | 5.45 | 5.24 | qfq | 640,922,934 | 3,499,329,743 | -2.15% |
| 2025-08-14 | 5.58 | 5.62 | 5.56 | 5.57 | 5.35 | qfq | 229,218,033 | 1,281,571,424 | -0.18% |
| 2025-08-13 | 5.66 | 5.69 | 5.58 | 5.58 | 5.36 | qfq | 346,875,028 | 1,948,540,058 | -1.41% |
| 2025-08-12 | 5.62 | 5.68 | 5.61 | 5.66 | 5.44 | qfq | 246,479,482 | 1,393,801,471 | 0.71% |
| 2025-08-11 | 5.67 | 5.68 | 5.59 | 5.62 | 5.40 | qfq | 258,600,591 | 1,453,056,416 | -0.88% |
| 2025-08-08 | 5.71 | 5.74 | 5.67 | 5.67 | 5.45 | qfq | 232,362,471 | 1,323,692,634 | -0.87% |
| 2025-08-07 | 5.66 | 5.72 | 5.62 | 5.72 | 5.50 | qfq | 303,145,272 | 1,725,625,625 | 1.06% |
| 2025-08-06 | 5.65 | 5.68 | 5.62 | 5.66 | 5.44 | qfq | 242,262,223 | 1,370,569,226 | 0.18% |
| 2025-08-05 | 5.57 | 5.66 | 5.55 | 5.65 | 5.43 | qfq | 320,884,233 | 1,802,682,589 | 1.25% |
| 2025-08-04 | 5.54 | 5.63 | 5.53 | 5.58 | 5.36 | qfq | 328,229,275 | 1,834,910,401 | 0.54% |
| 2025-08-01 | 5.54 | 5.57 | 5.50 | 5.55 | 5.34 | qfq | 281,524,660 | 1,559,597,273 | 0.00% |
| 2025-07-31 | 5.53 | 5.57 | 5.45 | 5.55 | 5.34 | qfq | 372,210,578 | 2,050,079,188 | 0.36% |
| 2025-07-30 | 5.49 | 5.57 | 5.47 | 5.53 | 5.32 | qfq | 304,303,859 | 1,682,104,358 | 0.73% |
| 2025-07-29 | 5.55 | 5.57 | 5.49 | 5.49 | 5.28 | qfq | 245,627,577 | 1,355,992,558 | -0.72% |
| 2025-07-28 | 5.54 | 5.57 | 5.52 | 5.53 | 5.32 | qfq | 212,506,390 | 1,177,941,753 | 0.00% |
| 2025-07-25 | 5.56 | 5.59 | 5.52 | 5.53 | 5.32 | qfq | 251,028,330 | 1,393,596,969 | -0.54% |
| 2025-07-24 | 5.64 | 5.66 | 5.56 | 5.56 | 5.34 | qfq | 346,870,297 | 1,941,424,781 | -1.24% |
| 2025-07-23 | 5.56 | 5.68 | 5.56 | 5.63 | 5.41 | qfq | 382,041,039 | 2,153,377,537 | 0.90% |
| 2025-07-22 | 5.64 | 5.65 | 5.55 | 5.58 | 5.36 | qfq | 391,331,218 | 2,182,999,163 | -1.24% |
| 2025-07-21 | 5.69 | 5.71 | 5.63 | 5.65 | 5.43 | qfq | 245,163,731 | 1,386,029,904 | -0.70% |
| 2025-07-18 | 5.67 | 5.72 | 5.64 | 5.69 | 5.47 | qfq | 182,781,300 | 1,040,368,068 | 0.35% |
| 2025-07-17 | 5.71 | 5.73 | 5.66 | 5.67 | 5.45 | qfq | 176,157,307 | 1,001,183,589 | -0.70% |
| 2025-07-16 | 5.70 | 5.73 | 5.66 | 5.71 | 5.49 | qfq | 221,504,972 | 1,260,792,019 | 0.18% |
| 2025-07-15 | 5.77 | 5.79 | 5.70 | 5.70 | 5.48 | qfq | 210,816,761 | 1,210,607,330 | -0.87% |
| 2025-07-14 | 5.70 | 5.84 | 5.70 | 5.75 | 5.53 | qfq | 346,442,959 | 2,001,520,131 | 1.05% |
| 2025-07-11 | 5.83 | 5.90 | 5.69 | 5.69 | 5.47 | qfq | 504,311,475 | 2,922,940,530 | -2.23% |
| 2025-07-10 | 5.79 | 5.88 | 5.78 | 5.82 | 5.59 | qfq | 280,153,969 | 1,636,781,875 | 0.69% |
| 2025-07-09 | 5.72 | 5.82 | 5.70 | 5.78 | 5.56 | qfq | 349,282,652 | 2,018,853,300 | 1.23% |
| 2025-07-08 | 5.72 | 5.75 | 5.69 | 5.71 | 5.49 | qfq | 180,105,836 | 1,029,121,014 | -0.35% |
| 2025-07-07 | 5.70 | 5.74 | 5.67 | 5.73 | 5.51 | qfq | 187,733,270 | 1,072,274,822 | 0.53% |
| 2025-07-04 | 5.61 | 5.72 | 5.61 | 5.70 | 5.48 | qfq | 296,586,243 | 1,685,441,772 | 1.42% |
| 2025-07-03 | 5.64 | 5.67 | 5.60 | 5.62 | 5.40 | qfq | 232,805,790 | 1,309,581,322 | -0.53% |
| 2025-07-02 | 5.66 | 5.69 | 5.64 | 5.65 | 5.43 | qfq | 188,164,494 | 1,065,823,346 | 0.00% |
| 2025-07-01 | 5.62 | 5.71 | 5.60 | 5.65 | 5.43 | qfq | 289,554,367 | 1,641,409,362 | 0.53% |
| 2025-06-30 | 5.59 | 5.63 | 5.55 | 5.62 | 5.40 | qfq | 250,450,904 | 1,401,079,469 | 0.36% |
| 2025-06-27 | 5.79 | 5.80 | 5.60 | 5.60 | 5.38 | qfq | 495,485,241 | 2,815,455,681 | -3.45% |
| 2025-06-26 | 5.77 | 5.82 | 5.74 | 5.80 | 5.58 | qfq | 319,389,308 | 1,848,446,724 | 0.52% |
| 2025-06-25 | 5.68 | 5.81 | 5.66 | 5.77 | 5.55 | qfq | 460,033,118 | 2,646,559,567 | 1.05% |
| 2025-06-24 | 5.65 | 5.71 | 5.60 | 5.71 | 5.49 | qfq | 491,050,567 | 2,786,514,154 | 0.88% |
| 2025-06-23 | 5.58 | 5.69 | 5.55 | 5.66 | 5.44 | qfq | 466,957,263 | 2,631,135,247 | 1.25% |
| 2025-06-20 | 5.54 | 5.60 | 5.52 | 5.59 | 5.37 | qfq | 364,407,001 | 2,029,043,744 | 0.90% |
| 2025-06-19 | 5.49 | 5.56 | 5.47 | 5.54 | 5.33 | qfq | 400,249,737 | 2,210,779,341 | 0.73% |
| 2025-06-18 | 5.37 | 5.50 | 5.35 | 5.50 | 5.29 | qfq | 536,191,732 | 2,920,986,171 | 2.42% |
| 2025-06-17 | 5.36 | 5.40 | 5.36 | 5.37 | 5.16 | qfq | 258,076,622 | 1,386,847,098 | -0.19% |
| 2025-06-16 | 5.32 | 5.38 | 5.27 | 5.38 | 5.17 | qfq | 493,267,087 | 2,627,030,475 | 0.75% |
| 2025-06-13 | 5.42 | 5.43 | 5.33 | 5.34 | 5.13 | qfq | 754,649,769 | 4,047,043,783 | -1.66% |
| 2025-06-12 | 5.43 | 5.44 | 5.40 | 5.43 | 5.22 | qfq | 271,815,121 | 1,473,069,549 | 0.00% |
| 2025-06-11 | 5.44 | 5.45 | 5.41 | 5.43 | 5.22 | qfq | 250,389,273 | 1,359,095,345 | -0.37% |
| 2025-06-10 | 5.42 | 5.49 | 5.41 | 5.45 | 5.24 | qfq | 365,049,947 | 1,990,996,541 | 0.37% |
| 2025-06-09 | 5.44 | 5.46 | 5.41 | 5.43 | 5.22 | qfq | 251,250,343 | 1,361,861,754 | -0.37% |
| 2025-06-06 | 5.47 | 5.49 | 5.43 | 5.45 | 5.24 | qfq | 264,957,838 | 1,443,638,857 | -0.37% |
| 2025-06-05 | 5.50 | 5.51 | 5.46 | 5.47 | 5.26 | qfq | 260,660,423 | 1,426,854,477 | -0.55% |
| 2025-06-04 | 5.51 | 5.52 | 5.49 | 5.50 | 5.29 | qfq | 165,346,701 | 909,604,517 | -0.36% |
| 2025-06-03 | 5.49 | 5.54 | 5.45 | 5.52 | 5.31 | qfq | 329,020,980 | 1,807,538,711 | 0.00% |
| 2025-05-30 | 5.51 | 5.55 | 5.49 | 5.52 | 5.31 | qfq | 200,600,668 | 1,108,124,973 | 0.18% |
| 2025-05-29 | 5.53 | 5.54 | 5.49 | 5.51 | 5.30 | qfq | 150,073,548 | 826,968,263 | -0.36% |
| 2025-05-28 | 5.57 | 5.58 | 5.52 | 5.53 | 5.32 | qfq | 123,481,251 | 684,089,524 | -0.54% |
| 2025-05-27 | 5.52 | 5.58 | 5.52 | 5.56 | 5.34 | qfq | 158,193,716 | 879,746,712 | 0.91% |
| 2025-05-26 | 5.57 | 5.58 | 5.50 | 5.51 | 5.30 | qfq | 194,368,669 | 1,075,934,139 | -1.08% |
| 2025-05-23 | 5.63 | 5.65 | 5.57 | 5.57 | 5.35 | qfq | 184,644,033 | 1,034,401,402 | -1.07% |
| 2025-05-22 | 5.62 | 5.65 | 5.59 | 5.63 | 5.41 | qfq | 140,499,886 | 789,761,472 | 0.18% |
| 2025-05-21 | 5.61 | 5.65 | 5.58 | 5.62 | 5.40 | qfq | 162,050,690 | 911,122,370 | 0.18% |
| 2025-05-20 | 5.62 | 5.65 | 5.58 | 5.61 | 5.39 | qfq | 153,014,691 | 858,524,495 | 0.00% |
| 2025-05-19 | 5.63 | 5.66 | 5.61 | 5.61 | 5.39 | qfq | 152,971,400 | 861,211,949 | -0.36% |
| 2025-05-16 | 5.67 | 5.69 | 5.59 | 5.63 | 5.41 | qfq | 247,433,118 | 1,391,039,113 | -0.71% |
| 2025-05-15 | 5.69 | 5.73 | 5.66 | 5.67 | 5.45 | qfq | 186,326,214 | 1,060,183,356 | -0.18% |
| 2025-05-14 | 5.65 | 5.72 | 5.63 | 5.68 | 5.46 | qfq | 223,524,206 | 1,268,937,972 | 0.18% |
| 2025-05-13 | 5.63 | 5.69 | 5.58 | 5.67 | 5.45 | qfq | 217,997,893 | 1,231,977,785 | 0.71% |
| 2025-05-12 | 5.65 | 5.67 | 5.57 | 5.63 | 5.41 | qfq | 244,170,300 | 1,372,758,468 | -0.35% |
| 2025-05-09 | 5.60 | 5.69 | 5.59 | 5.65 | 5.43 | qfq | 207,561,737 | 1,174,574,394 | 0.89% |
| 2025-05-08 | 5.60 | 5.66 | 5.59 | 5.60 | 5.38 | qfq | 176,393,322 | 990,586,841 | -0.36% |
| 2025-05-07 | 5.52 | 5.63 | 5.47 | 5.62 | 5.40 | qfq | 320,530,177 | 1,785,517,938 | 2.37% |
| 2025-05-06 | 5.55 | 5.55 | 5.45 | 5.49 | 5.28 | qfq | 249,548,738 | 1,367,661,561 | -0.72% |
| 2025-04-30 | 5.68 | 5.70 | 5.51 | 5.53 | 5.32 | qfq | 311,040,633 | 1,724,906,032 | -2.98% |
| 2025-04-29 | 5.72 | 5.74 | 5.67 | 5.70 | 5.48 | qfq | 147,505,971 | 841,170,034 | -0.18% |
| 2025-04-28 | 5.67 | 5.74 | 5.66 | 5.71 | 5.49 | qfq | 213,439,000 | 1,218,575,682 | 0.88% |
| 2025-04-25 | 5.75 | 5.76 | 5.63 | 5.66 | 5.44 | qfq | 276,692,793 | 1,569,609,893 | -2.92% |
| 2025-04-24 | 5.71 | 5.84 | 5.71 | 5.83 | 5.49 | qfq | 248,785,040 | 1,440,954,199 | 2.10% |
| 2025-04-23 | 5.74 | 5.77 | 5.68 | 5.71 | 5.37 | qfq | 167,061,618 | 955,895,799 | -0.35% |
| 2025-04-22 | 5.65 | 5.76 | 5.64 | 5.73 | 5.39 | qfq | 227,208,582 | 1,297,373,694 | 1.78% |
| 2025-04-21 | 5.68 | 5.82 | 5.62 | 5.63 | 5.30 | qfq | 242,958,231 | 1,386,530,899 | -0.88% |
| 2025-04-18 | 5.64 | 5.72 | 5.64 | 5.68 | 5.35 | qfq | 174,302,581 | 990,920,018 | 0.35% |
| 2025-04-17 | 5.65 | 5.66 | 5.57 | 5.66 | 5.33 | qfq | 174,213,725 | 979,931,972 | 0.00% |
| 2025-04-16 | 5.58 | 5.66 | 5.55 | 5.66 | 5.33 | qfq | 296,744,007 | 1,665,131,643 | 1.43% |
| 2025-04-15 | 5.47 | 5.60 | 5.47 | 5.58 | 5.25 | qfq | 243,186,757 | 1,349,566,248 | 1.82% |
| 2025-04-14 | 5.42 | 5.50 | 5.40 | 5.48 | 5.16 | qfq | 233,699,989 | 1,275,660,397 | 1.11% |
| 2025-04-11 | 5.39 | 5.42 | 5.36 | 5.42 | 5.10 | qfq | 216,407,770 | 1,166,103,128 | 0.74% |
| 2025-04-10 | 5.43 | 5.43 | 5.36 | 5.38 | 5.06 | qfq | 298,046,130 | 1,601,787,432 | -0.55% |
| 2025-04-09 | 5.45 | 5.49 | 5.38 | 5.41 | 5.09 | qfq | 330,911,112 | 1,789,959,689 | -1.10% |
| 2025-04-08 | 5.40 | 5.49 | 5.38 | 5.47 | 5.15 | qfq | 383,322,869 | 2,086,605,855 | 0.55% |
| 2025-04-07 | 5.58 | 5.63 | 5.29 | 5.44 | 5.12 | qfq | 458,647,782 | 2,506,689,603 | -3.89% |
| 2025-04-03 | 5.55 | 5.66 | 5.55 | 5.66 | 5.33 | qfq | 168,446,174 | 947,149,945 | 1.25% |
| 2025-04-02 | 5.50 | 5.61 | 5.50 | 5.59 | 5.26 | qfq | 160,078,866 | 891,741,965 | 1.27% |
| 2025-04-01 | 5.60 | 5.63 | 5.50 | 5.52 | 5.20 | qfq | 212,101,278 | 1,177,210,538 | -1.43% |
| 2025-03-31 | 5.54 | 5.64 | 5.46 | 5.60 | 5.27 | qfq | 303,957,309 | 1,696,069,361 | 1.82% |
| 2025-03-28 | 5.53 | 5.53 | 5.49 | 5.50 | 5.18 | qfq | 126,474,061 | 696,698,320 | -0.54% |
| 2025-03-27 | 5.47 | 5.53 | 5.44 | 5.53 | 5.21 | qfq | 169,445,477 | 933,672,076 | 0.91% |
| 2025-03-26 | 5.47 | 5.50 | 5.43 | 5.48 | 5.16 | qfq | 128,176,226 | 700,890,880 | 0.00% |
| 2025-03-25 | 5.40 | 5.48 | 5.39 | 5.48 | 5.16 | qfq | 180,797,800 | 984,713,614 | 1.48% |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.40 | 5.08 | qfq | 166,988,160 | 901,449,295 | 0.75% |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | 5.05 | qfq | 159,260,550 | 857,626,317 | -1.11% |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | 5.10 | qfq | 130,824,618 | 708,161,431 | -0.18% |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | 5.11 | qfq | 198,275,317 | 1,072,223,043 | 1.12% |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 5.05 | qfq | 145,667,303 | 782,036,213 | 0.00% |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | 5.05 | qfq | 150,743,956 | 809,770,631 | 0.19% |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | 5.05 | qfq | 190,656,542 | 1,021,937,162 | 0.56% |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 5.02 | qfq | 146,099,309 | 779,833,853 | 0.00% |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | 5.02 | qfq | 145,097,499 | 775,174,727 | -1.11% |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | 5.07 | qfq | 163,293,737 | 875,604,694 | 0.37% |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | 5.05 | qfq | 158,931,477 | 854,012,144 | -0.74% |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | 5.09 | qfq | 135,260,626 | 734,243,712 | -0.55% |
| 2025-03-06 | 5.46 | 5.47 | 5.40 | 5.44 | 5.12 | qfq | 168,412,612 | 915,264,011 | -0.55% |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | 5.15 | qfq | 251,576,463 | 1,370,959,629 | 1.67% |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | 5.06 | qfq | 149,783,096 | 810,212,873 | -0.74% |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | 5.10 | qfq | 242,406,622 | 1,306,017,886 | 0.37% |
| 2025-02-28 | 5.42 | 5.47 | 5.40 | 5.40 | 5.08 | qfq | 204,479,024 | 1,109,711,951 | -0.55% |
| 2025-02-27 | 5.40 | 5.45 | 5.34 | 5.43 | 5.11 | qfq | 218,928,330 | 1,182,443,824 | 0.37% |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | 5.09 | qfq | 176,546,311 | 951,466,564 | 0.93% |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | 5.05 | qfq | 252,435,870 | 1,357,824,106 | -0.92% |
| 2025-02-24 | 5.46 | 5.50 | 5.39 | 5.41 | 5.09 | qfq | 237,696,873 | 1,289,430,564 | -0.92% |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | 5.14 | qfq | 245,166,766 | 1,345,156,203 | -1.62% |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | 5.22 | qfq | 145,796,170 | 808,603,895 | 0.36% |
| 2025-02-19 | 5.53 | 5.60 | 5.51 | 5.53 | 5.21 | qfq | 173,347,644 | 961,684,210 | -0.54% |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | 5.23 | qfq | 249,119,083 | 1,377,286,414 | 2.21% |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | 5.12 | qfq | 151,483,442 | 819,627,891 | 0.55% |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 5.09 | qfq | 150,428,836 | 811,801,729 | 0.00% |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | 5.09 | qfq | 148,043,097 | 801,689,859 | 0.19% |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.40 | 5.08 | qfq | 150,845,246 | 811,151,574 | 0.37% |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | 5.06 | qfq | 207,721,547 | 1,111,412,193 | 2.09% |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | 4.96 | qfq | 153,186,638 | 809,848,899 | -0.19% |
| 2025-02-07 | 5.30 | 5.30 | 5.24 | 5.28 | 4.97 | qfq | 201,406,010 | 1,061,023,060 | -0.38% |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.30 | 4.99 | qfq | 163,336,514 | 865,776,150 | -0.38% |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | 5.01 | qfq | 215,563,787 | 1,154,361,663 | -2.39% |
| 2025-01-27 | 5.32 | 5.49 | 5.32 | 5.45 | 5.13 | qfq | 231,212,281 | 1,256,335,259 | 2.64% |
| 2025-01-24 | 5.34 | 5.36 | 5.26 | 5.31 | 5.00 | qfq | 139,969,769 | 745,252,155 | -0.56% |
| 2025-01-23 | 5.24 | 5.35 | 5.22 | 5.34 | 5.03 | qfq | 245,875,728 | 1,303,707,307 | 0.56% |
| 2025-01-22 | 5.42 | 5.42 | 5.30 | 5.31 | 4.88 | qfq | 174,116,676 | 930,656,687 | -1.85% |
| 2025-01-21 | 5.42 | 5.44 | 5.36 | 5.41 | 4.98 | qfq | 121,086,315 | 655,336,683 | 0.00% |
| 2025-01-20 | 5.46 | 5.47 | 5.40 | 5.41 | 4.98 | qfq | 131,338,078 | 712,777,937 | -0.73% |
| 2025-01-17 | 5.48 | 5.51 | 5.44 | 5.45 | 5.01 | qfq | 126,339,765 | 690,984,849 | -0.55% |
| 2025-01-16 | 5.47 | 5.50 | 5.42 | 5.48 | 5.04 | qfq | 129,091,334 | 706,275,803 | 0.55% |
| 2025-01-15 | 5.43 | 5.55 | 5.41 | 5.45 | 5.01 | qfq | 196,107,779 | 1,073,577,865 | 0.37% |
| 2025-01-14 | 5.36 | 5.44 | 5.35 | 5.43 | 4.99 | qfq | 157,752,823 | 852,334,667 | 1.50% |
| 2025-01-13 | 5.41 | 5.45 | 5.30 | 5.35 | 4.92 | qfq | 185,774,136 | 997,327,651 | -1.83% |
| 2025-01-10 | 5.47 | 5.48 | 5.37 | 5.45 | 5.01 | qfq | 164,200,862 | 893,317,931 | -0.18% |
| 2025-01-09 | 5.51 | 5.52 | 5.41 | 5.46 | 5.02 | qfq | 164,478,106 | 898,201,884 | -1.09% |
| 2025-01-08 | 5.46 | 5.56 | 5.43 | 5.52 | 5.08 | qfq | 225,653,497 | 1,243,339,696 | 1.10% |
| 2025-01-07 | 5.39 | 5.48 | 5.34 | 5.46 | 5.02 | qfq | 185,805,202 | 1,007,224,911 | 1.30% |
| 2025-01-06 | 5.35 | 5.41 | 5.21 | 5.39 | 4.96 | qfq | 228,566,588 | 1,217,417,471 | 0.75% |
| 2025-01-03 | 5.37 | 5.40 | 5.26 | 5.35 | 4.92 | qfq | 230,171,636 | 1,226,436,845 | -0.37% |
| 2025-01-02 | 5.51 | 5.56 | 5.33 | 5.37 | 4.94 | qfq | 267,809,557 | 1,454,224,689 | -2.54% |
| 2024-12-31 | 5.52 | 5.59 | 5.50 | 5.51 | 5.07 | qfq | 243,872,790 | 1,351,634,189 | -0.36% |
| 2024-12-30 | 5.46 | 5.54 | 5.45 | 5.53 | 5.09 | qfq | 199,378,103 | 1,097,072,744 | 0.91% |
| 2024-12-27 | 5.49 | 5.54 | 5.36 | 5.48 | 5.04 | qfq | 210,912,165 | 1,148,479,336 | -0.36% |
| 2024-12-26 | 5.51 | 5.53 | 5.39 | 5.50 | 5.06 | qfq | 236,688,016 | 1,293,578,859 | -0.18% |
| 2024-12-25 | 5.43 | 5.59 | 5.42 | 5.51 | 5.07 | qfq | 265,533,328 | 1,463,543,893 | 1.47% |
| 2024-12-24 | 5.38 | 5.44 | 5.34 | 5.43 | 4.99 | qfq | 210,874,090 | 1,139,130,773 | 1.31% |
| 2024-12-23 | 5.26 | 5.40 | 5.25 | 5.36 | 4.93 | qfq | 259,772,763 | 1,391,033,125 | 1.90% |
| 2024-12-20 | 5.24 | 5.31 | 5.24 | 5.26 | 4.84 | qfq | 167,005,976 | 880,002,410 | 0.57% |
| 2024-12-19 | 5.27 | 5.30 | 5.20 | 5.23 | 4.81 | qfq | 200,749,652 | 1,056,014,314 | -0.95% |
| 2024-12-18 | 5.28 | 5.34 | 5.25 | 5.28 | 4.86 | qfq | 202,979,922 | 1,073,794,133 | 0.00% |
| 2024-12-17 | 5.27 | 5.32 | 5.25 | 5.28 | 4.86 | qfq | 182,663,784 | 963,670,206 | 0.38% |
| 2024-12-16 | 5.19 | 5.30 | 5.19 | 5.26 | 4.84 | qfq | 234,519,846 | 1,232,994,986 | 1.54% |
| 2024-12-13 | 5.19 | 5.22 | 5.14 | 5.18 | 4.76 | qfq | 223,783,449 | 1,160,504,590 | -0.38% |
| 2024-12-12 | 5.14 | 5.21 | 5.12 | 5.20 | 4.78 | qfq | 184,378,062 | 955,408,134 | 1.36% |
| 2024-12-11 | 5.21 | 5.25 | 5.13 | 5.13 | 4.72 | qfq | 191,518,646 | 989,982,531 | -1.54% |
| 2024-12-10 | 5.19 | 5.24 | 5.13 | 5.21 | 4.79 | qfq | 222,780,831 | 1,156,082,703 | 1.17% |
| 2024-12-09 | 5.10 | 5.17 | 5.07 | 5.15 | 4.74 | qfq | 209,392,732 | 1,076,056,485 | 0.98% |
| 2024-12-06 | 5.08 | 5.14 | 5.07 | 5.10 | 4.69 | qfq | 224,396,113 | 1,145,783,233 | 0.39% |
| 2024-12-05 | 5.09 | 5.15 | 5.08 | 5.08 | 4.67 | qfq | 141,108,448 | 719,955,876 | -0.59% |
| 2024-12-04 | 5.08 | 5.12 | 5.06 | 5.11 | 4.70 | qfq | 165,667,032 | 844,457,664 | 0.39% |
| 2024-12-03 | 5.01 | 5.10 | 4.99 | 5.09 | 4.68 | qfq | 230,857,576 | 1,166,148,176 | 1.60% |
| 2024-12-02 | 5.01 | 5.02 | 4.96 | 5.01 | 4.61 | qfq | 168,268,882 | 838,891,969 | 0.00% |
| 2024-11-29 | 5.04 | 5.10 | 5.01 | 5.01 | 4.61 | qfq | 200,863,223 | 1,014,880,321 | -0.40% |
| 2024-11-28 | 5.02 | 5.06 | 5.00 | 5.03 | 4.63 | qfq | 140,185,864 | 705,571,047 | -0.20% |
| 2024-11-27 | 4.98 | 5.05 | 4.98 | 5.04 | 4.64 | qfq | 230,333,881 | 1,156,796,650 | 1.00% |
| 2024-11-26 | 4.91 | 5.00 | 4.88 | 4.99 | 4.59 | qfq | 197,268,844 | 977,059,179 | 1.63% |
| 2024-11-25 | 4.92 | 4.97 | 4.90 | 4.91 | 4.52 | qfq | 171,404,001 | 846,260,242 | 0.00% |
| 2024-11-22 | 4.96 | 4.98 | 4.91 | 4.91 | 4.52 | qfq | 158,013,531 | 780,729,305 | -1.01% |
| 2024-11-21 | 4.95 | 4.98 | 4.94 | 4.96 | 4.56 | qfq | 105,766,610 | 523,785,910 | 0.00% |
| 2024-11-20 | 4.98 | 5.00 | 4.94 | 4.96 | 4.56 | qfq | 169,515,945 | 842,721,892 | -0.40% |
| 2024-11-19 | 5.01 | 5.05 | 4.91 | 4.98 | 4.58 | qfq | 254,357,724 | 1,268,152,728 | -0.40% |
| 2024-11-18 | 4.88 | 5.03 | 4.88 | 5.00 | 4.60 | qfq | 437,119,030 | 2,181,676,739 | 2.88% |
| 2024-11-15 | 4.83 | 4.90 | 4.79 | 4.86 | 4.47 | qfq | 269,925,729 | 1,311,011,436 | 0.41% |
| 2024-11-14 | 4.80 | 4.86 | 4.78 | 4.84 | 4.45 | qfq | 222,994,987 | 1,076,933,147 | 0.41% |
| 2024-11-13 | 4.79 | 4.83 | 4.78 | 4.82 | 4.43 | qfq | 139,841,111 | 672,646,397 | 0.63% |
| 2024-11-12 | 4.81 | 4.85 | 4.79 | 4.79 | 4.41 | qfq | 176,540,327 | 849,353,304 | -0.42% |
| 2024-11-11 | 4.84 | 4.84 | 4.80 | 4.81 | 4.42 | qfq | 226,469,237 | 1,090,190,563 | -1.03% |
| 2024-11-08 | 4.93 | 4.94 | 4.85 | 4.86 | 4.47 | qfq | 247,878,143 | 1,210,504,850 | -1.22% |
| 2024-11-07 | 4.88 | 4.93 | 4.87 | 4.92 | 4.53 | qfq | 196,967,798 | 964,964,428 | 0.61% |
| 2024-11-06 | 4.91 | 4.91 | 4.87 | 4.89 | 4.50 | qfq | 149,623,782 | 731,510,067 | -0.41% |
| 2024-11-05 | 4.88 | 4.91 | 4.86 | 4.91 | 4.52 | qfq | 179,576,987 | 878,819,862 | 0.41% |
| 2024-11-04 | 4.89 | 4.90 | 4.81 | 4.89 | 4.50 | qfq | 144,145,567 | 699,641,841 | 0.20% |
| 2024-11-01 | 4.83 | 4.90 | 4.82 | 4.88 | 4.49 | qfq | 189,850,017 | 925,097,752 | 1.24% |
| 2024-10-31 | 4.84 | 4.86 | 4.81 | 4.82 | 4.43 | qfq | 166,940,804 | 806,367,335 | -0.21% |
| 2024-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | 4.44 | qfq | 156,696,795 | 760,283,130 | -1.43% |
| 2024-10-29 | 4.88 | 4.92 | 4.86 | 4.90 | 4.51 | qfq | 161,951,359 | 792,257,314 | 0.41% |
| 2024-10-28 | 4.91 | 4.91 | 4.85 | 4.88 | 4.49 | qfq | 163,470,330 | 795,257,041 | -0.61% |
| 2024-10-25 | 4.94 | 4.95 | 4.90 | 4.91 | 4.52 | qfq | 168,068,154 | 826,288,021 | -0.81% |
| 2024-10-24 | 4.94 | 4.99 | 4.92 | 4.95 | 4.55 | qfq | 134,299,060 | 665,785,562 | -0.20% |
| 2024-10-23 | 4.95 | 4.96 | 4.92 | 4.96 | 4.56 | qfq | 170,825,071 | 843,401,375 | 0.40% |
| 2024-10-22 | 4.95 | 5.00 | 4.92 | 4.94 | 4.54 | qfq | 202,407,869 | 999,505,436 | -0.20% |
| 2024-10-21 | 5.05 | 5.05 | 4.93 | 4.95 | 4.55 | qfq | 282,232,187 | 1,399,016,851 | -1.98% |
| 2024-10-18 | 5.06 | 5.09 | 4.94 | 5.05 | 4.65 | qfq | 289,552,972 | 1,454,106,839 | 0.00% |
| 2024-10-17 | 5.10 | 5.14 | 5.05 | 5.05 | 4.65 | qfq | 188,988,781 | 961,257,370 | -0.98% |
| 2024-10-16 | 5.03 | 5.14 | 4.99 | 5.10 | 4.69 | qfq | 288,884,026 | 1,470,243,967 | 1.59% |
| 2024-10-15 | 5.12 | 5.13 | 5.01 | 5.02 | 4.62 | qfq | 270,654,116 | 1,370,686,345 | -2.33% |
| 2024-10-14 | 5.07 | 5.18 | 5.06 | 5.14 | 4.73 | qfq | 401,207,274 | 2,058,772,545 | 2.39% |
| 2024-10-11 | 5.03 | 5.14 | 4.95 | 5.02 | 4.62 | qfq | 334,033,665 | 1,689,847,564 | 0.20% |
| 2024-10-10 | 4.84 | 5.10 | 4.83 | 5.01 | 4.61 | qfq | 563,798,117 | 2,807,123,076 | 4.16% |
| 2024-10-09 | 4.95 | 4.98 | 4.80 | 4.81 | 4.42 | qfq | 575,567,867 | 2,811,300,614 | -3.22% |
| 2024-10-08 | 5.30 | 5.40 | 4.92 | 4.97 | 4.57 | qfq | 832,929,630 | 4,243,143,413 | -0.60% |
| 2024-09-30 | 4.86 | 5.09 | 4.75 | 5.00 | 4.60 | qfq | 802,777,316 | 3,934,501,056 | 2.67% |
| 2024-09-27 | 5.03 | 5.05 | 4.83 | 4.87 | 4.48 | qfq | 306,440,305 | 1,494,576,291 | -2.40% |
| 2024-09-26 | 4.90 | 5.00 | 4.87 | 4.99 | 4.59 | qfq | 294,366,626 | 1,450,168,151 | 1.84% |
| 2024-09-25 | 4.98 | 5.09 | 4.82 | 4.90 | 4.51 | qfq | 304,060,722 | 1,504,516,518 | 0.00% |
| 2024-09-24 | 4.72 | 4.90 | 4.70 | 4.90 | 4.51 | qfq | 266,090,547 | 1,280,548,834 | 4.48% |
| 2024-09-23 | 4.63 | 4.71 | 4.60 | 4.69 | 4.31 | qfq | 129,778,378 | 605,436,434 | 1.08% |
| 2024-09-20 | 4.60 | 4.65 | 4.57 | 4.64 | 4.27 | qfq | 163,674,263 | 756,507,757 | 0.65% |
| 2024-09-19 | 4.66 | 4.68 | 4.58 | 4.61 | 4.24 | qfq | 151,005,209 | 695,058,453 | -0.86% |
| 2024-09-18 | 4.60 | 4.66 | 4.59 | 4.65 | 4.28 | qfq | 119,022,612 | 551,285,092 | 1.53% |
| 2024-09-13 | 4.65 | 4.67 | 4.55 | 4.58 | 4.21 | qfq | 147,627,671 | 679,234,437 | -1.08% |
| 2024-09-12 | 4.62 | 4.66 | 4.58 | 4.63 | 4.26 | qfq | 135,614,509 | 626,996,317 | 0.00% |
| 2024-09-11 | 4.78 | 4.79 | 4.62 | 4.63 | 4.26 | qfq | 196,461,878 | 918,883,835 | -3.54% |
| 2024-09-10 | 4.70 | 4.81 | 4.69 | 4.80 | 4.42 | qfq | 194,804,893 | 928,993,174 | 2.56% |
| 2024-09-09 | 4.74 | 4.74 | 4.62 | 4.68 | 4.30 | qfq | 132,881,462 | 622,262,891 | -0.85% |
| 2024-09-06 | 4.71 | 4.80 | 4.71 | 4.72 | 4.34 | qfq | 110,378,260 | 525,397,283 | 0.21% |
| 2024-09-05 | 4.74 | 4.77 | 4.65 | 4.71 | 4.33 | qfq | 170,267,229 | 800,742,116 | -0.63% |
| 2024-09-04 | 4.74 | 4.80 | 4.71 | 4.74 | 4.36 | qfq | 153,994,793 | 730,750,282 | -0.42% |
| 2024-09-03 | 4.88 | 4.90 | 4.71 | 4.76 | 4.38 | qfq | 243,637,889 | 1,160,518,111 | -2.86% |
| 2024-09-02 | 4.77 | 4.93 | 4.73 | 4.90 | 4.51 | qfq | 264,042,411 | 1,286,335,119 | 2.30% |
| 2024-08-30 | 4.91 | 4.96 | 4.79 | 4.79 | 4.41 | qfq | 378,075,167 | 1,831,684,845 | -2.44% |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.91 | 4.52 | qfq | 297,435,772 | 1,476,152,642 | -4.10% |
| 2024-08-28 | 5.16 | 5.20 | 5.08 | 5.12 | 4.71 | qfq | 206,616,031 | 1,060,282,573 | -0.97% |
| 2024-08-27 | 5.07 | 5.17 | 5.06 | 5.17 | 4.76 | qfq | 187,745,937 | 964,774,435 | 1.77% |
| 2024-08-26 | 5.06 | 5.08 | 5.00 | 5.08 | 4.67 | qfq | 137,483,202 | 694,633,942 | 0.00% |
| 2024-08-23 | 5.07 | 5.09 | 5.00 | 5.08 | 4.67 | qfq | 152,449,886 | 770,603,455 | 0.20% |
| 2024-08-22 | 4.95 | 5.09 | 4.94 | 5.07 | 4.66 | qfq | 214,650,766 | 1,082,783,331 | 2.42% |
| 2024-08-21 | 4.95 | 4.97 | 4.87 | 4.95 | 4.55 | qfq | 140,557,753 | 693,522,141 | -0.20% |
| 2024-08-20 | 4.93 | 4.97 | 4.88 | 4.96 | 4.56 | qfq | 182,475,890 | 901,550,788 | 0.81% |
| 2024-08-19 | 4.81 | 4.93 | 4.79 | 4.92 | 4.53 | qfq | 192,969,469 | 941,034,592 | 2.29% |
| 2024-08-16 | 4.75 | 4.82 | 4.74 | 4.81 | 4.42 | qfq | 153,312,967 | 734,592,748 | 1.26% |
| 2024-08-15 | 4.72 | 4.76 | 4.71 | 4.75 | 4.37 | qfq | 129,166,405 | 612,385,435 | 0.64% |
| 2024-08-14 | 4.70 | 4.73 | 4.69 | 4.72 | 4.34 | qfq | 94,814,228 | 446,765,144 | 0.43% |
| 2024-08-13 | 4.65 | 4.72 | 4.64 | 4.70 | 4.32 | qfq | 149,191,970 | 699,882,040 | 0.86% |
| 2024-08-12 | 4.63 | 4.68 | 4.62 | 4.66 | 4.29 | qfq | 102,727,927 | 477,962,758 | 0.65% |
| 2024-08-09 | 4.62 | 4.65 | 4.60 | 4.63 | 4.26 | qfq | 96,115,932 | 445,225,593 | 0.22% |
| 2024-08-08 | 4.63 | 4.65 | 4.61 | 4.62 | 4.25 | qfq | 73,465,905 | 339,718,301 | 0.00% |
| 2024-08-07 | 4.61 | 4.66 | 4.59 | 4.62 | 4.25 | qfq | 141,953,511 | 657,984,136 | 0.22% |
| 2024-08-06 | 4.66 | 4.68 | 4.58 | 4.61 | 4.24 | qfq | 178,945,901 | 825,638,637 | -1.28% |
| 2024-08-05 | 4.70 | 4.72 | 4.64 | 4.67 | 4.30 | qfq | 167,968,404 | 785,372,223 | -0.64% |
| 2024-08-02 | 4.69 | 4.74 | 4.66 | 4.70 | 4.32 | qfq | 138,897,781 | 653,410,842 | 0.21% |
| 2024-08-01 | 4.66 | 4.74 | 4.60 | 4.69 | 4.31 | qfq | 174,642,792 | 818,156,048 | 0.64% |
| 2024-07-31 | 4.78 | 4.78 | 4.66 | 4.66 | 4.29 | qfq | 239,307,440 | 1,122,438,710 | -2.31% |
| 2024-07-30 | 4.75 | 4.78 | 4.72 | 4.77 | 4.39 | qfq | 158,416,497 | 753,444,753 | 0.63% |
| 2024-07-29 | 4.65 | 4.76 | 4.57 | 4.74 | 4.36 | qfq | 226,429,707 | 1,064,746,258 | 2.38% |
| 2024-07-26 | 4.73 | 4.73 | 4.58 | 4.63 | 4.26 | qfq | 240,079,585 | 1,113,123,100 | -2.11% |
| 2024-07-25 | 4.75 | 4.78 | 4.66 | 4.73 | 4.35 | qfq | 200,097,004 | 943,779,066 | -0.63% |
| 2024-07-24 | 4.74 | 4.80 | 4.73 | 4.76 | 4.38 | qfq | 200,928,699 | 957,652,951 | 0.00% |
| 2024-07-23 | 4.64 | 4.81 | 4.63 | 4.76 | 4.38 | qfq | 280,630,309 | 1,330,973,361 | 2.37% |
| 2024-07-22 | 4.65 | 4.67 | 4.60 | 4.65 | 4.28 | qfq | 180,067,070 | 833,981,508 | -0.43% |
| 2024-07-19 | 4.66 | 4.68 | 4.60 | 4.67 | 4.30 | qfq | 213,419,778 | 990,459,066 | 0.21% |
| 2024-07-18 | 4.66 | 4.67 | 4.61 | 4.66 | 4.29 | qfq | 190,394,576 | 883,954,185 | 0.00% |
| 2024-07-17 | 4.65 | 4.68 | 4.61 | 4.66 | 4.29 | qfq | 282,409,959 | 1,313,780,784 | -4.51% |
| 2024-07-16 | 4.87 | 4.97 | 4.84 | 4.88 | 4.27 | qfq | 333,215,812 | 1,629,637,396 | 0.62% |
| 2024-07-15 | 4.77 | 4.87 | 4.76 | 4.85 | 4.25 | qfq | 219,146,122 | 1,058,268,744 | 1.68% |
| 2024-07-12 | 4.69 | 4.79 | 4.68 | 4.77 | 4.18 | qfq | 207,327,456 | 986,445,438 | 1.49% |
| 2024-07-11 | 4.75 | 4.76 | 4.67 | 4.70 | 4.11 | qfq | 215,789,636 | 1,014,178,093 | -1.05% |
| 2024-07-10 | 4.74 | 4.78 | 4.73 | 4.75 | 4.16 | qfq | 137,590,833 | 653,951,386 | 0.21% |
| 2024-07-09 | 4.69 | 4.75 | 4.66 | 4.74 | 4.15 | qfq | 175,552,680 | 828,292,410 | 1.07% |
| 2024-07-08 | 4.64 | 4.71 | 4.62 | 4.69 | 4.11 | qfq | 194,208,720 | 910,261,319 | 1.30% |
| 2024-07-05 | 4.74 | 4.75 | 4.62 | 4.63 | 4.05 | qfq | 224,365,975 | 1,045,754,965 | -2.32% |
| 2024-07-04 | 4.71 | 4.75 | 4.70 | 4.74 | 4.15 | qfq | 146,257,032 | 692,390,856 | 0.64% |
| 2024-07-03 | 4.76 | 4.79 | 4.67 | 4.71 | 4.12 | qfq | 215,707,951 | 1,016,695,101 | -1.05% |
| 2024-07-02 | 4.67 | 4.76 | 4.66 | 4.76 | 4.17 | qfq | 224,677,163 | 1,062,085,419 | 1.93% |
| 2024-07-01 | 4.62 | 4.70 | 4.60 | 4.67 | 4.09 | qfq | 195,508,252 | 911,075,613 | 1.08% |
| 2024-06-28 | 4.61 | 4.63 | 4.59 | 4.62 | 4.04 | qfq | 162,223,187 | 748,106,385 | 0.22% |
| 2024-06-27 | 4.55 | 4.63 | 4.54 | 4.61 | 4.04 | qfq | 226,128,197 | 1,039,116,455 | 1.32% |
| 2024-06-26 | 4.51 | 4.58 | 4.51 | 4.55 | 3.98 | qfq | 184,573,342 | 840,327,361 | 0.66% |
| 2024-06-25 | 4.49 | 4.53 | 4.48 | 4.52 | 3.96 | qfq | 202,776,979 | 914,009,335 | 0.67% |
| 2024-06-24 | 4.48 | 4.50 | 4.46 | 4.49 | 3.93 | qfq | 148,737,176 | 666,867,807 | 0.45% |
| 2024-06-21 | 4.49 | 4.51 | 4.46 | 4.47 | 3.91 | qfq | 130,423,465 | 584,487,716 | -0.45% |
| 2024-06-20 | 4.48 | 4.50 | 4.46 | 4.49 | 3.93 | qfq | 108,144,373 | 485,227,573 | 0.22% |
| 2024-06-19 | 4.44 | 4.49 | 4.43 | 4.48 | 3.92 | qfq | 158,838,448 | 710,212,719 | 0.90% |
| 2024-06-18 | 4.43 | 4.45 | 4.40 | 4.44 | 3.89 | qfq | 108,895,102 | 482,315,934 | 0.23% |
| 2024-06-17 | 4.48 | 4.48 | 4.42 | 4.43 | 3.88 | qfq | 138,062,959 | 613,146,904 | -1.12% |
| 2024-06-14 | 4.45 | 4.49 | 4.43 | 4.48 | 3.92 | qfq | 170,373,186 | 762,017,957 | 0.67% |
| 2024-06-13 | 4.41 | 4.45 | 4.40 | 4.45 | 3.90 | qfq | 124,257,637 | 551,171,605 | 0.91% |
| 2024-06-12 | 4.46 | 4.46 | 4.38 | 4.41 | 3.86 | qfq | 198,311,460 | 874,341,310 | -1.12% |
| 2024-06-11 | 4.53 | 4.56 | 4.46 | 4.46 | 3.90 | qfq | 209,145,139 | 939,990,555 | -1.55% |
| 2024-06-07 | 4.45 | 4.53 | 4.44 | 4.53 | 3.97 | qfq | 249,526,464 | 1,121,336,641 | 1.80% |
| 2024-06-06 | 4.44 | 4.47 | 4.44 | 4.45 | 3.90 | qfq | 147,063,016 | 654,841,312 | 0.00% |
| 2024-06-05 | 4.44 | 4.46 | 4.42 | 4.45 | 3.90 | qfq | 109,343,236 | 485,849,834 | 0.23% |
| 2024-06-04 | 4.44 | 4.45 | 4.43 | 4.44 | 3.89 | qfq | 92,280,860 | 409,662,779 | 0.00% |
| 2024-06-03 | 4.44 | 4.46 | 4.41 | 4.44 | 3.89 | qfq | 141,784,758 | 628,763,238 | 0.00% |
| 2024-05-31 | 4.41 | 4.45 | 4.41 | 4.44 | 3.89 | qfq | 134,737,239 | 597,365,759 | 0.68% |
| 2024-05-30 | 4.44 | 4.47 | 4.40 | 4.41 | 3.86 | qfq | 179,812,217 | 796,672,629 | -0.90% |
| 2024-05-29 | 4.47 | 4.48 | 4.43 | 4.45 | 3.90 | qfq | 187,756,598 | 836,535,071 | -0.67% |
| 2024-05-28 | 4.51 | 4.52 | 4.47 | 4.48 | 3.92 | qfq | 163,078,102 | 731,134,772 | -0.67% |
| 2024-05-27 | 4.49 | 4.52 | 4.48 | 4.51 | 3.95 | qfq | 137,485,256 | 619,450,262 | 0.67% |
| 2024-05-24 | 4.51 | 4.53 | 4.48 | 4.48 | 3.92 | qfq | 136,877,247 | 616,665,847 | -0.88% |
| 2024-05-23 | 4.53 | 4.54 | 4.49 | 4.52 | 3.96 | qfq | 154,854,933 | 699,481,829 | -0.22% |
| 2024-05-22 | 4.51 | 4.54 | 4.49 | 4.53 | 3.97 | qfq | 141,491,366 | 639,975,037 | 0.44% |
| 2024-05-21 | 4.47 | 4.51 | 4.45 | 4.51 | 3.95 | qfq | 168,482,143 | 756,206,682 | 0.89% |
| 2024-05-20 | 4.49 | 4.54 | 4.47 | 4.47 | 3.91 | qfq | 203,389,961 | 914,526,433 | -0.45% |
| 2024-05-17 | 4.47 | 4.49 | 4.45 | 4.49 | 3.93 | qfq | 154,369,929 | 690,430,209 | 0.45% |
| 2024-05-16 | 4.44 | 4.48 | 4.42 | 4.47 | 3.91 | qfq | 159,200,943 | 710,360,645 | 0.68% |
| 2024-05-15 | 4.42 | 4.46 | 4.42 | 4.44 | 3.89 | qfq | 126,861,111 | 563,383,851 | 0.45% |
| 2024-05-14 | 4.46 | 4.47 | 4.42 | 4.42 | 3.87 | qfq | 168,048,987 | 745,130,790 | -0.90% |
| 2024-05-13 | 4.47 | 4.48 | 4.43 | 4.46 | 3.90 | qfq | 166,800,111 | 743,214,130 | -0.22% |
| 2024-05-10 | 4.47 | 4.50 | 4.45 | 4.47 | 3.91 | qfq | 164,434,931 | 736,861,024 | 0.00% |
| 2024-05-09 | 4.53 | 4.53 | 4.46 | 4.47 | 3.91 | qfq | 168,154,498 | 752,648,095 | -0.89% |
| 2024-05-08 | 4.48 | 4.53 | 4.48 | 4.51 | 3.95 | qfq | 181,812,721 | 819,962,093 | 0.67% |
| 2024-05-07 | 4.48 | 4.49 | 4.42 | 4.48 | 3.92 | qfq | 242,697,714 | 1,080,614,970 | 0.00% |
| 2024-05-06 | 4.61 | 4.62 | 4.47 | 4.48 | 3.92 | qfq | 394,654,586 | 1,779,665,412 | -2.40% |
| 2024-04-30 | 4.56 | 4.61 | 4.54 | 4.59 | 4.02 | qfq | 192,288,273 | 880,615,769 | 0.44% |
| 2024-04-29 | 4.55 | 4.60 | 4.53 | 4.57 | 4.00 | qfq | 211,116,619 | 964,370,988 | 0.22% |
| 2024-04-26 | 4.65 | 4.68 | 4.55 | 4.56 | 3.99 | qfq | 257,369,376 | 1,182,496,491 | -1.94% |
| 2024-04-25 | 4.63 | 4.66 | 4.60 | 4.65 | 4.07 | qfq | 164,718,824 | 762,346,700 | 0.43% |
| 2024-04-24 | 4.66 | 4.68 | 4.62 | 4.63 | 4.05 | qfq | 132,581,646 | 615,147,065 | -0.64% |
| 2024-04-23 | 4.66 | 4.72 | 4.62 | 4.66 | 4.08 | qfq | 202,561,503 | 946,982,094 | 0.00% |
| 2024-04-22 | 4.74 | 4.78 | 4.65 | 4.66 | 4.08 | qfq | 201,102,713 | 945,086,044 | -1.27% |
| 2024-04-19 | 4.69 | 4.74 | 4.68 | 4.72 | 4.13 | qfq | 150,963,300 | 711,421,795 | 0.64% |
| 2024-04-18 | 4.65 | 4.73 | 4.64 | 4.69 | 4.11 | qfq | 260,096,872 | 1,221,936,695 | 0.64% |
| 2024-04-17 | 4.62 | 4.69 | 4.55 | 4.66 | 4.08 | qfq | 243,918,366 | 1,126,031,841 | 0.43% |
| 2024-04-16 | 4.58 | 4.65 | 4.55 | 4.64 | 4.06 | qfq | 243,578,220 | 1,122,795,161 | 1.09% |
| 2024-04-15 | 4.49 | 4.59 | 4.48 | 4.59 | 4.02 | qfq | 225,622,080 | 1,028,801,099 | 2.23% |
| 2024-04-12 | 4.48 | 4.51 | 4.45 | 4.49 | 3.93 | qfq | 157,180,391 | 705,033,113 | 0.22% |
| 2024-04-11 | 4.50 | 4.51 | 4.46 | 4.48 | 3.92 | qfq | 117,529,510 | 527,257,557 | -0.44% |
| 2024-04-10 | 4.48 | 4.53 | 4.48 | 4.50 | 3.94 | qfq | 138,645,132 | 625,491,520 | 0.22% |
| 2024-04-09 | 4.53 | 4.57 | 4.47 | 4.49 | 3.93 | qfq | 164,582,852 | 741,802,592 | -0.88% |
| 2024-04-08 | 4.47 | 4.55 | 4.44 | 4.53 | 3.97 | qfq | 180,091,455 | 812,507,855 | 1.12% |
| 2024-04-03 | 4.49 | 4.52 | 4.46 | 4.48 | 3.92 | qfq | 131,281,585 | 588,985,057 | -0.44% |
| 2024-04-02 | 4.47 | 4.51 | 4.45 | 4.50 | 3.94 | qfq | 130,503,433 | 585,789,358 | 0.90% |
| 2024-04-01 | 4.41 | 4.47 | 4.39 | 4.46 | 3.90 | qfq | 180,010,859 | 799,116,436 | 1.36% |
| 2024-03-29 | 4.37 | 4.45 | 4.36 | 4.40 | 3.85 | qfq | 168,797,456 | 745,651,756 | 0.46% |
| 2024-03-28 | 4.48 | 4.49 | 4.37 | 4.38 | 3.83 | qfq | 219,075,156 | 963,876,028 | -2.45% |
| 2024-03-27 | 4.44 | 4.53 | 4.43 | 4.49 | 3.93 | qfq | 166,417,009 | 745,266,934 | 1.13% |
| 2024-03-26 | 4.41 | 4.44 | 4.37 | 4.44 | 3.89 | qfq | 158,314,805 | 698,027,004 | 0.91% |
| 2024-03-25 | 4.39 | 4.42 | 4.36 | 4.40 | 3.85 | qfq | 141,982,701 | 623,936,711 | 0.23% |
| 2024-03-22 | 4.38 | 4.41 | 4.35 | 4.39 | 3.84 | qfq | 155,670,272 | 681,867,075 | 0.46% |
| 2024-03-21 | 4.36 | 4.42 | 4.35 | 4.37 | 3.82 | qfq | 173,950,282 | 763,517,525 | 0.46% |
| 2024-03-20 | 4.28 | 4.38 | 4.27 | 4.35 | 3.81 | qfq | 158,331,753 | 686,206,025 | 1.40% |
| 2024-03-19 | 4.34 | 4.34 | 4.29 | 4.29 | 3.75 | qfq | 166,392,738 | 716,268,013 | -1.38% |
| 2024-03-18 | 4.35 | 4.36 | 4.30 | 4.35 | 3.81 | qfq | 176,963,572 | 766,052,510 | 0.00% |
| 2024-03-15 | 4.37 | 4.40 | 4.35 | 4.35 | 3.81 | qfq | 129,543,243 | 566,682,086 | -0.46% |
| 2024-03-14 | 4.35 | 4.41 | 4.34 | 4.37 | 3.82 | qfq | 162,453,962 | 709,448,122 | 0.23% |
| 2024-03-13 | 4.39 | 4.40 | 4.35 | 4.36 | 3.82 | qfq | 195,789,334 | 857,070,587 | -0.68% |
| 2024-03-12 | 4.51 | 4.51 | 4.39 | 4.39 | 3.84 | qfq | 257,246,315 | 1,140,780,133 | -2.66% |
| 2024-03-11 | 4.55 | 4.56 | 4.50 | 4.51 | 3.95 | qfq | 171,416,127 | 774,598,917 | -0.88% |
| 2024-03-08 | 4.56 | 4.58 | 4.53 | 4.55 | 3.98 | qfq | 117,178,156 | 533,872,495 | -0.44% |
| 2024-03-07 | 4.55 | 4.58 | 4.53 | 4.57 | 4.00 | qfq | 141,901,702 | 647,278,350 | 0.44% |
| 2024-03-06 | 4.60 | 4.63 | 4.54 | 4.55 | 3.98 | qfq | 170,246,452 | 781,574,343 | -1.09% |
| 2024-03-05 | 4.51 | 4.61 | 4.51 | 4.60 | 4.03 | qfq | 207,707,420 | 951,681,161 | 2.00% |
| 2024-03-04 | 4.47 | 4.54 | 4.45 | 4.51 | 3.95 | qfq | 192,842,250 | 867,836,835 | 0.67% |
| 2024-03-01 | 4.47 | 4.50 | 4.44 | 4.48 | 3.92 | qfq | 188,682,830 | 844,177,166 | 0.22% |
| 2024-02-29 | 4.45 | 4.48 | 4.43 | 4.47 | 3.91 | qfq | 177,942,425 | 793,297,584 | 0.22% |
| 2024-02-28 | 4.46 | 4.50 | 4.38 | 4.46 | 3.90 | qfq | 231,075,058 | 1,025,807,767 | 0.00% |
| 2024-02-27 | 4.45 | 4.51 | 4.43 | 4.46 | 3.90 | qfq | 156,993,738 | 701,135,884 | 0.00% |
| 2024-02-26 | 4.60 | 4.60 | 4.45 | 4.46 | 3.90 | qfq | 231,359,421 | 1,045,296,523 | -3.04% |
| 2024-02-23 | 4.57 | 4.67 | 4.56 | 4.60 | 4.03 | qfq | 192,314,923 | 889,355,969 | 0.88% |
| 2024-02-22 | 4.56 | 4.58 | 4.52 | 4.56 | 3.99 | qfq | 152,926,631 | 695,281,649 | 0.00% |
| 2024-02-21 | 4.52 | 4.64 | 4.51 | 4.56 | 3.99 | qfq | 218,315,737 | 1,000,515,490 | 0.66% |
| 2024-02-20 | 4.50 | 4.55 | 4.46 | 4.53 | 3.97 | qfq | 188,611,547 | 851,920,730 | 0.44% |
| 2024-02-19 | 4.30 | 4.52 | 4.27 | 4.51 | 3.95 | qfq | 358,566,170 | 1,578,816,709 | 4.64% |
| 2024-02-08 | 4.32 | 4.34 | 4.19 | 4.31 | 3.77 | qfq | 349,456,882 | 1,488,538,044 | -0.92% |
| 2024-02-07 | 4.43 | 4.45 | 4.24 | 4.35 | 3.81 | qfq | 474,552,707 | 2,053,680,793 | -2.47% |
| 2024-02-06 | 4.44 | 4.51 | 4.40 | 4.46 | 3.90 | qfq | 362,253,486 | 1,619,218,540 | 0.45% |
| 2024-02-05 | 4.30 | 4.45 | 4.28 | 4.44 | 3.89 | qfq | 398,751,528 | 1,749,168,821 | 2.78% |
| 2024-02-02 | 4.28 | 4.33 | 4.25 | 4.32 | 3.78 | qfq | 282,839,382 | 1,216,690,135 | 1.17% |
| 2024-02-01 | 4.31 | 4.33 | 4.27 | 4.27 | 3.74 | qfq | 207,757,060 | 891,443,487 | -1.16% |
| 2024-01-31 | 4.25 | 4.35 | 4.24 | 4.32 | 3.78 | qfq | 250,145,132 | 1,077,385,711 | 1.17% |
| 2024-01-30 | 4.28 | 4.34 | 4.23 | 4.27 | 3.74 | qfq | 208,305,689 | 892,534,692 | -0.70% |
| 2024-01-29 | 4.29 | 4.35 | 4.24 | 4.30 | 3.76 | qfq | 274,380,378 | 1,180,774,765 | 0.47% |
| 2024-01-26 | 4.14 | 4.29 | 4.14 | 4.28 | 3.75 | qfq | 338,161,640 | 1,430,158,410 | 3.13% |
| 2024-01-25 | 4.11 | 4.17 | 4.10 | 4.15 | 3.63 | qfq | 240,280,996 | 993,808,139 | 1.22% |
| 2024-01-24 | 3.99 | 4.10 | 3.98 | 4.10 | 3.59 | qfq | 270,184,731 | 1,091,798,262 | 3.02% |
| 2024-01-23 | 3.98 | 4.00 | 3.95 | 3.98 | 3.48 | qfq | 220,844,247 | 877,659,537 | -0.50% |
| 2024-01-22 | 3.97 | 4.03 | 3.95 | 4.00 | 3.50 | qfq | 289,722,201 | 1,159,945,303 | 0.76% |
| 2024-01-19 | 4.00 | 4.00 | 3.95 | 3.97 | 3.47 | qfq | 243,185,844 | 967,239,940 | -1.00% |
| 2024-01-18 | 4.03 | 4.04 | 3.89 | 4.01 | 3.51 | qfq | 398,524,417 | 1,575,766,405 | -0.50% |
| 2024-01-17 | 4.06 | 4.10 | 4.03 | 4.03 | 3.53 | qfq | 217,728,928 | 884,998,531 | -0.98% |
| 2024-01-16 | 4.04 | 4.07 | 4.02 | 4.07 | 3.56 | qfq | 186,165,023 | 754,347,880 | 0.49% |
| 2024-01-15 | 4.03 | 4.05 | 4.01 | 4.05 | 3.54 | qfq | 129,558,959 | 522,949,767 | 0.50% |
| 2024-01-12 | 3.97 | 4.04 | 3.97 | 4.03 | 3.53 | qfq | 156,383,098 | 628,058,048 | 1.26% |
| 2024-01-11 | 4.03 | 4.04 | 3.98 | 3.98 | 3.48 | qfq | 203,953,985 | 816,986,619 | -1.49% |
| 2024-01-10 | 4.10 | 4.13 | 4.04 | 4.04 | 3.54 | qfq | 203,708,518 | 828,319,237 | -1.46% |
| 2024-01-09 | 4.09 | 4.12 | 4.05 | 4.10 | 3.59 | qfq | 166,919,951 | 681,450,196 | 0.00% |
| 2024-01-08 | 4.12 | 4.15 | 4.08 | 4.10 | 3.59 | qfq | 186,333,583 | 766,636,713 | -0.49% |
| 2024-01-05 | 4.14 | 4.19 | 4.10 | 4.12 | 3.61 | qfq | 214,880,085 | 890,404,786 | -0.48% |
| 2024-01-04 | 4.05 | 4.15 | 4.04 | 4.14 | 3.62 | qfq | 256,306,363 | 1,049,333,406 | 2.22% |
| 2024-01-03 | 4.01 | 4.06 | 4.01 | 4.05 | 3.54 | qfq | 183,377,660 | 741,172,791 | 1.00% |
| 2024-01-02 | 3.99 | 4.04 | 3.98 | 4.01 | 3.51 | qfq | 167,052,841 | 671,748,519 | 0.50% |
| 2023-12-29 | 3.99 | 4.01 | 3.97 | 3.99 | 3.49 | qfq | 131,607,896 | 524,996,242 | 0.00% |
| 2023-12-28 | 4.05 | 4.07 | 3.99 | 3.99 | 3.49 | qfq | 267,378,672 | 1,074,328,869 | -1.48% |
| 2023-12-27 | 4.03 | 4.05 | 4.00 | 4.05 | 3.54 | qfq | 133,353,000 | 536,773,669 | 0.50% |
| 2023-12-26 | 4.02 | 4.06 | 4.01 | 4.03 | 3.53 | qfq | 174,125,016 | 703,969,389 | 0.25% |
| 2023-12-25 | 3.99 | 4.03 | 3.98 | 4.02 | 3.52 | qfq | 112,311,710 | 450,456,445 | 0.75% |
| 2023-12-22 | 3.99 | 4.01 | 3.97 | 3.99 | 3.49 | qfq | 172,164,040 | 687,986,116 | 0.25% |
| 2023-12-21 | 3.98 | 4.00 | 3.95 | 3.98 | 3.48 | qfq | 168,090,273 | 667,407,104 | -0.25% |
| 2023-12-20 | 3.98 | 4.03 | 3.97 | 3.99 | 3.49 | qfq | 162,518,270 | 650,833,839 | 0.50% |
| 2023-12-19 | 3.99 | 4.00 | 3.96 | 3.97 | 3.47 | qfq | 118,244,244 | 470,905,285 | -0.50% |
| 2023-12-18 | 3.90 | 3.99 | 3.90 | 3.99 | 3.49 | qfq | 264,559,689 | 1,049,689,559 | 2.05% |
| 2023-12-15 | 3.97 | 3.98 | 3.91 | 3.91 | 3.42 | qfq | 203,309,474 | 800,942,618 | -1.76% |
| 2023-12-14 | 3.99 | 4.00 | 3.95 | 3.98 | 3.48 | qfq | 133,399,783 | 529,779,738 | 0.00% |
| 2023-12-13 | 3.98 | 4.00 | 3.96 | 3.98 | 3.48 | qfq | 153,605,158 | 611,955,801 | 0.00% |
| 2023-12-12 | 3.92 | 3.98 | 3.89 | 3.98 | 3.48 | qfq | 212,756,105 | 841,552,348 | 1.53% |
| 2023-12-11 | 3.92 | 3.94 | 3.82 | 3.92 | 3.43 | qfq | 322,524,275 | 1,254,210,250 | -0.51% |
| 2023-12-08 | 3.99 | 4.00 | 3.91 | 3.94 | 3.45 | qfq | 444,899,798 | 1,758,775,500 | -1.25% |
| 2023-12-07 | 3.96 | 4.01 | 3.93 | 3.99 | 3.49 | qfq | 233,086,785 | 925,744,983 | 0.76% |
| 2023-12-06 | 4.00 | 4.01 | 3.93 | 3.96 | 3.47 | qfq | 219,287,961 | 867,343,441 | -1.25% |
| 2023-12-05 | 4.04 | 4.05 | 4.01 | 4.01 | 3.51 | qfq | 170,890,412 | 689,347,579 | -0.50% |
| 2023-12-04 | 4.03 | 4.05 | 4.02 | 4.03 | 3.53 | qfq | 118,609,900 | 478,037,093 | -0.25% |
| 2023-12-01 | 3.99 | 4.06 | 3.98 | 4.04 | 3.54 | qfq | 241,289,808 | 972,205,671 | 1.25% |
| 2023-11-30 | 3.98 | 4.00 | 3.96 | 3.99 | 3.49 | qfq | 159,897,206 | 636,417,005 | 0.25% |
| 2023-11-29 | 3.97 | 4.00 | 3.96 | 3.98 | 3.48 | qfq | 165,165,082 | 657,883,095 | 0.25% |
| 2023-11-28 | 3.97 | 3.98 | 3.96 | 3.97 | 3.47 | qfq | 134,163,227 | 532,581,768 | -0.25% |
| 2023-11-27 | 3.98 | 3.99 | 3.94 | 3.98 | 3.48 | qfq | 175,017,593 | 694,348,293 | 0.00% |
| 2023-11-24 | 3.96 | 3.99 | 3.95 | 3.98 | 3.48 | qfq | 144,039,759 | 572,769,366 | 0.51% |
| 2023-11-23 | 3.98 | 3.99 | 3.96 | 3.96 | 3.47 | qfq | 94,855,250 | 376,928,774 | -0.25% |
| 2023-11-22 | 3.96 | 3.99 | 3.94 | 3.97 | 3.47 | qfq | 139,509,274 | 553,786,251 | 0.00% |
| 2023-11-21 | 3.98 | 3.99 | 3.96 | 3.97 | 3.47 | qfq | 129,114,146 | 513,032,574 | 0.00% |
| 2023-11-20 | 3.95 | 3.98 | 3.94 | 3.97 | 3.47 | qfq | 107,044,853 | 424,669,731 | 0.51% |
| 2023-11-17 | 3.96 | 3.98 | 3.93 | 3.95 | 3.46 | qfq | 111,892,876 | 442,267,898 | -0.50% |
| 2023-11-16 | 3.97 | 3.99 | 3.93 | 3.97 | 3.47 | qfq | 172,051,545 | 682,558,680 | 0.51% |
| 2023-11-15 | 3.98 | 3.99 | 3.93 | 3.95 | 3.46 | qfq | 145,447,760 | 574,735,517 | -0.25% |
| 2023-11-14 | 3.94 | 3.98 | 3.93 | 3.96 | 3.47 | qfq | 132,129,569 | 523,113,642 | 0.51% |
| 2023-11-13 | 3.96 | 3.96 | 3.90 | 3.94 | 3.45 | qfq | 100,246,844 | 393,367,673 | -0.25% |
| 2023-11-10 | 3.94 | 3.99 | 3.91 | 3.95 | 3.46 | qfq | 191,965,005 | 757,110,674 | 0.00% |
| 2023-11-09 | 3.88 | 3.96 | 3.88 | 3.95 | 3.46 | qfq | 240,132,476 | 945,446,908 | 1.80% |
| 2023-11-08 | 3.87 | 3.92 | 3.87 | 3.88 | 3.40 | qfq | 175,100,720 | 681,804,019 | -0.26% |
| 2023-11-07 | 3.84 | 3.90 | 3.83 | 3.89 | 3.40 | qfq | 176,048,068 | 681,830,596 | 1.30% |
| 2023-11-06 | 3.90 | 3.91 | 3.83 | 3.84 | 3.36 | qfq | 256,610,910 | 989,262,444 | -1.29% |
| 2023-11-03 | 3.95 | 3.96 | 3.89 | 3.89 | 3.40 | qfq | 172,724,411 | 674,608,314 | -1.52% |
| 2023-11-02 | 3.94 | 3.98 | 3.93 | 3.95 | 3.46 | qfq | 134,366,335 | 532,220,689 | 0.77% |
| 2023-11-01 | 3.91 | 3.94 | 3.88 | 3.92 | 3.43 | qfq | 143,484,020 | 561,469,437 | 0.51% |
| 2023-10-31 | 3.84 | 3.92 | 3.82 | 3.90 | 3.41 | qfq | 228,710,522 | 887,710,177 | 1.56% |
| 2023-10-30 | 3.86 | 3.89 | 3.79 | 3.84 | 3.36 | qfq | 330,306,624 | 1,265,665,099 | -1.29% |
| 2023-10-27 | 3.88 | 3.95 | 3.85 | 3.89 | 3.40 | qfq | 252,554,238 | 981,956,953 | 0.26% |
| 2023-10-26 | 3.82 | 3.89 | 3.80 | 3.88 | 3.40 | qfq | 171,107,258 | 661,155,506 | 1.57% |
| 2023-10-25 | 3.86 | 3.87 | 3.80 | 3.82 | 3.34 | qfq | 172,927,871 | 661,761,762 | -0.52% |
| 2023-10-24 | 3.92 | 3.93 | 3.83 | 3.84 | 3.36 | qfq | 237,866,870 | 917,043,489 | -2.04% |
| 2023-10-23 | 3.93 | 3.96 | 3.88 | 3.92 | 3.43 | qfq | 218,221,870 | 853,974,233 | -0.51% |
| 2023-10-20 | 3.94 | 3.98 | 3.91 | 3.94 | 3.45 | qfq | 201,033,376 | 792,268,580 | -0.76% |
| 2023-10-19 | 4.00 | 4.01 | 3.92 | 3.97 | 3.47 | qfq | 301,912,121 | 1,195,581,332 | -1.24% |
| 2023-10-18 | 3.97 | 4.03 | 3.96 | 4.02 | 3.52 | qfq | 234,041,941 | 939,252,900 | 1.01% |
| 2023-10-17 | 3.98 | 4.00 | 3.96 | 3.98 | 3.48 | qfq | 161,438,645 | 643,140,398 | -0.25% |
| 2023-10-16 | 3.96 | 4.00 | 3.92 | 3.99 | 3.49 | qfq | 262,981,563 | 1,041,801,837 | 0.50% |
| 2023-10-13 | 3.87 | 4.02 | 3.86 | 3.97 | 3.47 | qfq | 465,273,453 | 1,843,298,979 | 2.06% |
| 2023-10-12 | 3.84 | 3.90 | 3.81 | 3.89 | 3.40 | qfq | 470,914,668 | 1,814,281,824 | 3.18% |
| 2023-10-11 | 3.74 | 3.78 | 3.73 | 3.77 | 3.30 | qfq | 166,005,986 | 624,459,882 | 0.80% |
| 2023-10-10 | 3.76 | 3.79 | 3.73 | 3.74 | 3.27 | qfq | 139,469,384 | 524,060,829 | -0.53% |
| 2023-10-09 | 3.74 | 3.77 | 3.69 | 3.76 | 3.29 | qfq | 182,671,107 | 681,351,743 | -0.27% |
| 2023-09-28 | 3.74 | 3.78 | 3.74 | 3.77 | 3.30 | qfq | 122,602,431 | 461,298,209 | 0.80% |
| 2023-09-27 | 3.78 | 3.79 | 3.74 | 3.74 | 3.27 | qfq | 154,195,169 | 579,168,823 | -1.06% |
| 2023-09-26 | 3.81 | 3.82 | 3.77 | 3.78 | 3.31 | qfq | 143,694,862 | 544,403,485 | -0.53% |
| 2023-09-25 | 3.79 | 3.81 | 3.76 | 3.80 | 3.33 | qfq | 192,074,062 | 728,895,285 | 0.26% |
| 2023-09-22 | 3.76 | 3.79 | 3.74 | 3.79 | 3.32 | qfq | 192,013,842 | 723,505,916 | 0.80% |
| 2023-09-21 | 3.78 | 3.80 | 3.74 | 3.76 | 3.29 | qfq | 206,833,265 | 778,875,786 | -0.53% |
| 2023-09-20 | 3.74 | 3.79 | 3.72 | 3.78 | 3.31 | qfq | 231,722,104 | 872,175,579 | 1.34% |
| 2023-09-19 | 3.70 | 3.74 | 3.69 | 3.73 | 3.26 | qfq | 194,447,703 | 724,916,016 | 0.81% |
| 2023-09-18 | 3.70 | 3.71 | 3.67 | 3.70 | 3.24 | qfq | 135,263,872 | 499,367,390 | 0.00% |
| 2023-09-15 | 3.73 | 3.75 | 3.69 | 3.70 | 3.24 | qfq | 218,638,759 | 812,912,936 | -0.80% |
| 2023-09-14 | 3.69 | 3.74 | 3.68 | 3.73 | 3.26 | qfq | 204,197,939 | 759,686,883 | 1.08% |
| 2023-09-13 | 3.67 | 3.69 | 3.66 | 3.69 | 3.23 | qfq | 91,951,313 | 338,269,853 | 0.54% |
| 2023-09-12 | 3.68 | 3.69 | 3.66 | 3.67 | 3.21 | qfq | 92,124,082 | 338,226,781 | -0.54% |
| 2023-09-11 | 3.69 | 3.70 | 3.66 | 3.69 | 3.23 | qfq | 130,594,845 | 480,227,375 | 0.27% |
| 2023-09-08 | 3.71 | 3.71 | 3.67 | 3.68 | 3.22 | qfq | 111,351,052 | 410,245,116 | -0.81% |
| 2023-09-07 | 3.72 | 3.73 | 3.70 | 3.71 | 3.25 | qfq | 148,846,160 | 552,593,319 | 0.00% |
| 2023-09-06 | 3.71 | 3.72 | 3.70 | 3.71 | 3.25 | qfq | 93,932,714 | 348,390,637 | 0.00% |
| 2023-09-05 | 3.73 | 3.73 | 3.71 | 3.71 | 3.25 | qfq | 90,534,871 | 336,307,635 | -0.54% |
| 2023-09-04 | 3.72 | 3.75 | 3.71 | 3.73 | 3.26 | qfq | 215,340,957 | 802,556,136 | 0.54% |
| 2023-09-01 | 3.75 | 3.76 | 3.70 | 3.71 | 3.25 | qfq | 224,250,710 | 834,063,945 | -1.07% |
| 2023-08-31 | 3.75 | 3.79 | 3.74 | 3.75 | 3.28 | qfq | 136,168,414 | 511,103,104 | -0.27% |
| 2023-08-30 | 3.80 | 3.80 | 3.75 | 3.76 | 3.29 | qfq | 175,412,159 | 660,019,458 | -1.05% |
| 2023-08-29 | 3.83 | 3.85 | 3.78 | 3.80 | 3.33 | qfq | 189,578,514 | 721,675,999 | -1.04% |
| 2023-08-28 | 3.94 | 3.95 | 3.80 | 3.84 | 3.36 | qfq | 271,252,607 | 1,042,937,598 | 1.32% |
| 2023-08-25 | 3.77 | 3.81 | 3.77 | 3.79 | 3.32 | qfq | 161,917,100 | 613,041,424 | 0.26% |
| 2023-08-24 | 3.83 | 3.84 | 3.77 | 3.78 | 3.31 | qfq | 139,880,001 | 531,143,685 | -1.31% |
| 2023-08-23 | 3.79 | 3.85 | 3.77 | 3.83 | 3.35 | qfq | 179,745,303 | 687,459,407 | 1.06% |
| 2023-08-22 | 3.73 | 3.79 | 3.73 | 3.79 | 3.32 | qfq | 136,113,786 | 512,302,740 | 1.61% |
| 2023-08-21 | 3.79 | 3.80 | 3.73 | 3.73 | 3.26 | qfq | 114,630,961 | 430,308,070 | -1.32% |
| 2023-08-18 | 3.77 | 3.82 | 3.77 | 3.78 | 3.31 | qfq | 132,725,785 | 503,632,558 | 0.27% |
| 2023-08-17 | 3.80 | 3.82 | 3.74 | 3.77 | 3.30 | qfq | 137,760,644 | 520,447,601 | -1.05% |
| 2023-08-16 | 3.80 | 3.82 | 3.76 | 3.81 | 3.33 | qfq | 129,332,445 | 491,264,491 | -0.26% |
| 2023-08-15 | 3.73 | 3.84 | 3.72 | 3.82 | 3.34 | qfq | 222,225,544 | 841,215,950 | 2.69% |
| 2023-08-14 | 3.75 | 3.76 | 3.69 | 3.72 | 3.26 | qfq | 158,907,541 | 590,288,723 | -1.59% |
| 2023-08-11 | 3.83 | 3.86 | 3.78 | 3.78 | 3.31 | qfq | 169,439,118 | 646,243,769 | -1.31% |
| 2023-08-10 | 3.83 | 3.84 | 3.81 | 3.83 | 3.35 | qfq | 79,211,633 | 303,129,876 | -0.26% |
| 2023-08-09 | 3.83 | 3.85 | 3.82 | 3.84 | 3.36 | qfq | 83,260,303 | 319,526,155 | 0.26% |
| 2023-08-08 | 3.85 | 3.86 | 3.82 | 3.83 | 3.35 | qfq | 102,765,479 | 394,139,562 | -0.78% |
| 2023-08-07 | 3.87 | 3.88 | 3.81 | 3.86 | 3.38 | qfq | 132,388,633 | 509,443,331 | -0.77% |
| 2023-08-04 | 3.88 | 3.91 | 3.85 | 3.89 | 3.40 | qfq | 189,218,721 | 734,171,813 | 0.52% |
| 2023-08-03 | 3.83 | 3.87 | 3.80 | 3.87 | 3.39 | qfq | 134,064,164 | 515,030,934 | 1.31% |
| 2023-08-02 | 3.90 | 3.91 | 3.81 | 3.82 | 3.34 | qfq | 281,130,848 | 1,080,172,841 | -2.80% |
| 2023-08-01 | 3.91 | 3.95 | 3.89 | 3.93 | 3.44 | qfq | 149,887,268 | 587,524,083 | 0.51% |
| 2023-07-31 | 3.95 | 3.98 | 3.87 | 3.91 | 3.42 | qfq | 233,086,780 | 913,576,141 | 0.00% |
| 2023-07-28 | 3.82 | 3.92 | 3.80 | 3.91 | 3.42 | qfq | 252,603,774 | 981,451,019 | 2.36% |
| 2023-07-27 | 3.79 | 3.88 | 3.78 | 3.82 | 3.34 | qfq | 185,360,929 | 712,107,884 | 0.79% |
| 2023-07-26 | 3.81 | 3.85 | 3.77 | 3.79 | 3.32 | qfq | 119,371,892 | 452,829,304 | -0.52% |
| 2023-07-25 | 3.73 | 3.81 | 3.72 | 3.81 | 3.33 | qfq | 202,199,310 | 763,041,566 | 2.70% |
| 2023-07-24 | 3.73 | 3.74 | 3.69 | 3.71 | 3.25 | qfq | 116,608,026 | 433,115,362 | -0.80% |
| 2023-07-21 | 3.72 | 3.75 | 3.71 | 3.74 | 3.27 | qfq | 93,900,950 | 350,285,276 | 0.27% |
| 2023-07-20 | 3.72 | 3.76 | 3.72 | 3.73 | 3.26 | qfq | 110,058,315 | 411,501,518 | 0.27% |
| 2023-07-19 | 3.70 | 3.72 | 3.68 | 3.72 | 3.26 | qfq | 122,485,185 | 453,243,949 | 0.27% |
| 2023-07-18 | 3.78 | 3.78 | 3.70 | 3.71 | 3.25 | qfq | 204,961,536 | 764,897,228 | -1.59% |
| 2023-07-17 | 3.78 | 3.79 | 3.74 | 3.77 | 3.30 | qfq | 166,940,098 | 627,878,076 | -5.51% |