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
*ST中迪000609.SZ
最近收盘价10.502026-07-17
最近交易日2026-07-17
成交量（股）8,339,427
成交额（元）89,893,714
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 721 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 | 11.27 | 11.34 | 10.26 | 10.50 | 10.50 | qfq | 8,339,427 | 89,893,714 | -5.75% |
| 2026-07-16 | 10.84 | 11.47 | 10.80 | 11.14 | 11.14 | qfq | 6,254,542 | 69,932,021 | -0.80% |
| 2026-07-15 | 11.50 | 11.60 | 11.11 | 11.23 | 11.23 | qfq | 9,658,512 | 109,664,584 | -8.77% |
| 2026-07-14 | 11.85 | 12.36 | 11.43 | 12.31 | 12.31 | qfq | 7,876,701 | 94,115,035 | 4.59% |
| 2026-07-13 | 11.52 | 12.05 | 11.52 | 11.77 | 11.77 | qfq | 5,561,000 | 65,827,636 | 0.34% |
| 2026-07-10 | 12.02 | 12.23 | 11.68 | 11.73 | 11.73 | qfq | 7,612,511 | 90,845,954 | -3.77% |
| 2026-07-09 | 11.91 | 12.79 | 11.73 | 12.19 | 12.19 | qfq | 8,676,701 | 106,074,170 | 1.08% |
| 2026-07-08 | 12.02 | 12.28 | 11.66 | 12.06 | 12.06 | qfq | 7,258,445 | 87,131,295 | -0.58% |
| 2026-07-07 | 12.80 | 12.80 | 11.73 | 12.13 | 12.13 | qfq | 9,604,500 | 116,155,981 | -5.23% |
| 2026-07-06 | 12.88 | 13.15 | 12.58 | 12.80 | 12.80 | qfq | 6,451,900 | 82,979,858 | -0.93% |
| 2026-07-03 | 13.40 | 13.50 | 12.92 | 12.92 | 12.92 | qfq | 10,044,179 | 130,613,693 | -5.00% |
| 2026-07-02 | 13.43 | 14.06 | 13.25 | 13.60 | 13.60 | qfq | 13,180,979 | 181,142,939 | 1.27% |
| 2026-07-01 | 12.62 | 13.43 | 12.40 | 13.43 | 13.43 | qfq | 11,141,280 | 144,602,920 | 5.00% |
| 2026-06-30 | 12.90 | 13.48 | 12.57 | 12.79 | 12.79 | qfq | 13,118,600 | 171,235,250 | -0.85% |
| 2026-06-29 | 12.90 | 12.90 | 12.30 | 12.90 | 12.90 | qfq | 17,897,800 | 227,497,129 | 4.96% |
| 2026-06-26 | 11.94 | 12.29 | 11.94 | 12.29 | 12.29 | qfq | 4,081,775 | 49,594,373 | 5.04% |
| 2026-06-25 | 11.21 | 11.70 | 10.90 | 11.70 | 11.70 | qfq | 14,721,400 | 167,499,292 | 5.03% |
| 2026-06-24 | 11.27 | 11.36 | 10.84 | 11.14 | 11.14 | qfq | 10,205,400 | 112,602,374 | -2.37% |
| 2026-06-23 | 11.56 | 11.69 | 11.28 | 11.41 | 11.41 | qfq | 6,550,400 | 75,149,203 | -0.09% |
| 2026-06-22 | 11.54 | 11.60 | 11.25 | 11.42 | 11.42 | qfq | 9,797,265 | 110,887,154 | -3.55% |
| 2026-06-18 | 11.40 | 12.05 | 11.40 | 11.84 | 11.84 | qfq | 8,393,600 | 98,913,401 | 2.78% |
| 2026-06-17 | 12.05 | 12.07 | 11.49 | 11.52 | 11.52 | qfq | 6,691,600 | 78,281,972 | -3.03% |
| 2026-06-16 | 11.84 | 11.92 | 11.35 | 11.88 | 11.88 | qfq | 8,085,100 | 94,128,962 | 0.42% |
| 2026-06-15 | 11.51 | 12.04 | 11.41 | 11.83 | 11.83 | qfq | 8,724,600 | 102,265,717 | 2.78% |
| 2026-06-12 | 11.80 | 12.08 | 11.49 | 11.51 | 11.51 | qfq | 10,031,700 | 118,098,547 | -1.29% |
| 2026-06-11 | 11.62 | 11.89 | 11.33 | 11.66 | 11.66 | qfq | 10,425,942 | 121,342,433 | -2.18% |
| 2026-06-10 | 12.45 | 12.45 | 11.92 | 11.92 | 11.92 | qfq | 10,888,501 | 130,659,410 | -5.02% |
| 2026-06-09 | 12.60 | 12.97 | 12.37 | 12.55 | 12.55 | qfq | 13,338,900 | 168,257,167 | -1.41% |
| 2026-06-08 | 13.26 | 13.68 | 12.60 | 12.73 | 12.73 | qfq | 20,369,900 | 270,390,375 | -2.30% |
| 2026-06-05 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | qfq | 1,541,158 | 20,081,289 | 5.00% |
| 2026-06-04 | 12.47 | 12.95 | 12.32 | 12.41 | 12.41 | qfq | 12,658,700 | 159,808,793 | 0.49% |
| 2026-06-03 | 12.75 | 12.79 | 12.14 | 12.35 | 12.35 | qfq | 17,773,593 | 219,114,076 | -3.36% |
| 2026-06-02 | 12.55 | 13.11 | 12.44 | 12.78 | 12.78 | qfq | 15,550,900 | 200,419,931 | 2.32% |
| 2026-06-01 | 12.81 | 13.17 | 12.48 | 12.49 | 12.49 | qfq | 13,185,086 | 168,854,856 | -4.95% |
| 2026-05-29 | 13.45 | 13.76 | 12.86 | 13.14 | 13.14 | qfq | 12,185,357 | 161,712,323 | 0.00% |
| 2026-05-28 | 12.88 | 13.54 | 12.74 | 13.14 | 13.14 | qfq | 10,732,201 | 140,744,681 | 0.92% |
| 2026-05-27 | 13.51 | 13.66 | 13.02 | 13.02 | 13.02 | qfq | 16,568,510 | 219,026,771 | -4.96% |
| 2026-05-26 | 14.38 | 14.58 | 13.70 | 13.70 | 13.70 | qfq | 5,943,100 | 83,146,279 | -4.99% |
| 2026-05-25 | 13.88 | 14.68 | 13.56 | 14.42 | 14.42 | qfq | 14,024,299 | 198,134,327 | 2.41% |
| 2026-05-22 | 14.35 | 14.43 | 14.08 | 14.08 | 14.08 | qfq | 10,263,964 | 144,846,427 | -4.99% |
| 2026-05-21 | 15.80 | 15.85 | 14.82 | 14.82 | 14.82 | qfq | 10,437,300 | 158,115,296 | -5.00% |
| 2026-05-20 | 15.78 | 16.21 | 15.28 | 15.60 | 15.60 | qfq | 17,921,613 | 282,206,891 | 0.97% |
| 2026-05-19 | 14.75 | 15.45 | 14.60 | 15.45 | 15.45 | qfq | 13,136,921 | 197,891,905 | 5.03% |
| 2026-05-18 | 14.10 | 14.90 | 13.63 | 14.71 | 14.71 | qfq | 21,479,566 | 304,793,783 | 2.51% |
| 2026-05-15 | 15.37 | 15.86 | 14.35 | 14.35 | 14.35 | qfq | 28,952,435 | 438,020,861 | -4.97% |
| 2026-05-14 | 14.38 | 15.10 | 14.38 | 15.10 | 15.10 | qfq | 7,058,400 | 104,193,527 | 5.01% |
| 2026-05-13 | 14.30 | 15.16 | 14.00 | 14.38 | 14.38 | qfq | 28,890,843 | 419,409,503 | -2.38% |
| 2026-05-12 | 15.15 | 15.40 | 14.73 | 14.73 | 14.73 | qfq | 15,898,500 | 236,728,445 | -4.97% |
| 2026-05-11 | 16.48 | 16.86 | 15.50 | 15.50 | 15.50 | qfq | 28,164,715 | 446,651,798 | -5.02% |
| 2026-05-08 | 16.70 | 16.70 | 15.44 | 16.32 | 16.32 | qfq | 42,380,207 | 692,637,875 | 2.64% |
| 2026-05-07 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | qfq | 17,040,695 | 270,827,035 | 5.02% |
| 2026-05-06 | 15.14 | 15.14 | 13.70 | 15.14 | 15.14 | qfq | 64,459,853 | 952,956,529 | 4.99% |
| 2026-04-30 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | qfq | 2,936,700 | 42,347,214 | 5.03% |
| 2026-04-29 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | qfq | 2,595,000 | 35,629,350 | 4.97% |
| 2026-04-28 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | qfq | 795,201 | 10,401,229 | 4.98% |
| 2026-04-27 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | qfq | 580,900 | 7,238,014 | 4.97% |
| 2026-04-24 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | qfq | 631,393 | 7,494,635 | 5.04% |
| 2026-04-23 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | qfq | 1,015,489 | 11,475,026 | 5.02% |
| 2026-04-21 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | qfq | 219,042 | 2,356,892 | 4.98% |
| 2026-04-20 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | qfq | 862,300 | 8,838,575 | 5.02% |
| 2026-04-17 | 10.01 | 10.15 | 9.68 | 9.76 | 9.76 | qfq | 13,231,581 | 130,810,946 | -0.10% |
| 2026-04-16 | 9.60 | 9.77 | 9.60 | 9.77 | 9.77 | qfq | 3,501,400 | 34,011,683 | 5.05% |
| 2026-04-15 | 9.17 | 9.45 | 9.05 | 9.30 | 9.30 | qfq | 8,139,580 | 75,366,513 | 1.97% |
| 2026-04-14 | 9.20 | 9.43 | 8.94 | 9.12 | 9.12 | qfq | 13,068,211 | 119,840,606 | 0.22% |
| 2026-04-13 | 8.67 | 9.10 | 8.60 | 9.10 | 9.10 | qfq | 12,029,301 | 107,275,547 | 4.96% |
| 2026-04-10 | 8.37 | 8.78 | 8.33 | 8.67 | 8.67 | qfq | 10,501,100 | 89,831,685 | 3.71% |
| 2026-04-09 | 8.41 | 8.52 | 8.26 | 8.36 | 8.36 | qfq | 5,960,300 | 49,766,277 | -1.42% |
| 2026-04-08 | 8.45 | 8.60 | 8.40 | 8.48 | 8.48 | qfq | 7,579,900 | 64,345,710 | 1.92% |
| 2026-04-07 | 8.07 | 8.46 | 8.05 | 8.32 | 8.32 | qfq | 8,444,397 | 69,926,290 | 2.97% |
| 2026-04-03 | 8.43 | 8.46 | 8.04 | 8.08 | 8.08 | qfq | 10,947,141 | 88,970,699 | -4.49% |
| 2026-04-02 | 8.57 | 8.64 | 8.29 | 8.46 | 8.46 | qfq | 9,162,000 | 77,476,197 | -2.20% |
| 2026-04-01 | 8.79 | 8.82 | 8.55 | 8.65 | 8.65 | qfq | 7,678,110 | 66,572,909 | -0.80% |
| 2026-03-31 | 9.18 | 9.24 | 8.72 | 8.72 | 8.72 | qfq | 11,550,511 | 102,926,729 | -5.01% |
| 2026-03-30 | 9.03 | 9.25 | 8.92 | 9.18 | 9.18 | qfq | 9,031,300 | 81,768,705 | -0.22% |
| 2026-03-27 | 9.10 | 9.32 | 9.07 | 9.20 | 9.20 | qfq | 8,139,000 | 74,770,361 | -0.76% |
| 2026-03-26 | 9.20 | 9.35 | 9.04 | 9.27 | 9.27 | qfq | 10,904,500 | 100,338,117 | 1.09% |
| 2026-03-25 | 9.06 | 9.45 | 9.01 | 9.17 | 9.17 | qfq | 13,201,310 | 122,933,093 | 1.89% |
| 2026-03-24 | 8.95 | 9.04 | 8.70 | 9.00 | 9.00 | qfq | 9,609,200 | 85,140,112 | 0.90% |
| 2026-03-23 | 9.12 | 9.25 | 8.92 | 8.92 | 8.92 | qfq | 10,351,680 | 93,437,639 | -5.01% |
| 2026-03-20 | 9.32 | 9.75 | 9.16 | 9.39 | 9.39 | qfq | 10,554,842 | 99,381,499 | -1.37% |
| 2026-03-19 | 9.62 | 9.76 | 9.52 | 9.52 | 9.52 | qfq | 11,677,100 | 111,968,440 | -4.99% |
| 2026-03-18 | 9.80 | 10.25 | 9.61 | 10.02 | 10.02 | qfq | 15,155,300 | 149,607,941 | 2.24% |
| 2026-03-17 | 10.01 | 10.08 | 9.73 | 9.80 | 9.80 | qfq | 11,260,900 | 111,431,238 | -2.58% |
| 2026-03-16 | 10.48 | 10.70 | 9.89 | 10.06 | 10.06 | qfq | 17,185,800 | 174,704,897 | -3.36% |
| 2026-03-13 | 10.50 | 11.00 | 10.23 | 10.41 | 10.41 | qfq | 20,721,826 | 219,364,340 | -0.67% |
| 2026-03-12 | 10.00 | 10.48 | 9.89 | 10.48 | 10.48 | qfq | 18,173,845 | 184,927,410 | 5.01% |
| 2026-03-11 | 9.41 | 9.98 | 9.41 | 9.98 | 9.98 | qfq | 15,114,939 | 146,236,211 | 5.05% |
| 2026-03-10 | 9.20 | 9.61 | 9.18 | 9.50 | 9.50 | qfq | 17,494,385 | 165,866,560 | 3.83% |
| 2026-03-09 | 9.44 | 9.48 | 9.09 | 9.15 | 9.15 | qfq | 14,252,601 | 130,684,585 | -4.39% |
| 2026-03-06 | 8.91 | 9.57 | 8.81 | 9.57 | 9.57 | qfq | 16,514,132 | 151,463,601 | 5.05% |
| 2026-03-05 | 9.24 | 9.33 | 8.86 | 9.11 | 9.11 | qfq | 22,852,630 | 207,261,733 | -1.41% |
| 2026-03-04 | 9.24 | 9.51 | 9.24 | 9.24 | 9.24 | qfq | 23,056,506 | 213,448,006 | -5.04% |
| 2026-03-03 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | qfq | 854,400 | 8,313,312 | -4.98% |
| 2026-03-02 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | qfq | 2,443,700 | 25,023,488 | -5.01% |
| 2026-02-27 | 11.10 | 11.54 | 10.46 | 10.78 | 10.78 | qfq | 35,115,254 | 382,171,074 | -2.00% |
| 2026-02-26 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | qfq | 1,017,700 | 11,194,700 | 4.96% |
| 2026-02-25 | 10.10 | 10.48 | 10.01 | 10.48 | 10.48 | qfq | 9,483,610 | 97,026,627 | 5.01% |
| 2026-02-24 | 11.00 | 11.00 | 9.98 | 9.98 | 9.98 | qfq | 38,785,400 | 403,846,843 | -4.95% |
| 2026-02-13 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | qfq | 14,757,114 | 154,882,571 | 5.00% |
| 2026-02-12 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | qfq | 17,342,244 | 173,271,265 | 5.04% |
| 2026-02-11 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | qfq | 380,900 | 3,626,168 | 4.96% |
| 2026-02-10 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | qfq | 242,700 | 2,201,289 | 4.98% |
| 2026-02-09 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | qfq | 209,901 | 1,813,545 | 4.98% |
| 2026-02-06 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | qfq | 706,500 | 5,814,495 | 4.97% |
| 2026-02-05 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | qfq | 1,532,700 | 12,016,368 | 4.95% |
| 2026-02-04 | 7.68 | 7.73 | 7.44 | 7.47 | 7.47 | qfq | 12,808,300 | 96,841,197 | -2.35% |
| 2026-02-03 | 7.41 | 7.73 | 7.37 | 7.65 | 7.65 | qfq | 20,396,800 | 155,266,743 | 3.94% |
| 2026-02-02 | 7.28 | 7.66 | 7.16 | 7.36 | 7.36 | qfq | 15,058,600 | 111,628,699 | -0.67% |
| 2026-01-30 | 7.16 | 7.64 | 7.16 | 7.41 | 7.41 | qfq | 23,171,612 | 171,753,816 | 1.79% |
| 2026-01-29 | 7.40 | 7.58 | 7.16 | 7.28 | 7.28 | qfq | 15,332,600 | 112,672,731 | -3.45% |
| 2026-01-28 | 7.89 | 8.14 | 7.54 | 7.54 | 7.54 | qfq | 16,649,000 | 128,700,200 | -5.04% |
| 2026-01-27 | 7.87 | 8.02 | 7.72 | 7.94 | 7.94 | qfq | 8,927,200 | 70,475,791 | 0.51% |
| 2026-01-26 | 8.12 | 8.16 | 7.74 | 7.90 | 7.90 | qfq | 12,424,554 | 98,119,668 | -2.71% |
| 2026-01-23 | 8.24 | 8.28 | 8.08 | 8.12 | 8.12 | qfq | 13,908,600 | 113,427,004 | -2.29% |
| 2026-01-22 | 8.10 | 8.43 | 7.94 | 8.31 | 8.31 | qfq | 21,276,282 | 177,098,458 | 3.49% |
| 2026-01-21 | 7.86 | 8.12 | 7.77 | 8.03 | 8.03 | qfq | 8,915,400 | 70,953,031 | 0.00% |
| 2026-01-20 | 8.15 | 8.41 | 7.88 | 8.03 | 8.03 | qfq | 11,280,957 | 91,747,617 | 0.25% |
| 2026-01-19 | 7.66 | 8.13 | 7.66 | 8.01 | 8.01 | qfq | 13,752,257 | 108,826,258 | 2.43% |
| 2026-01-16 | 7.99 | 8.11 | 7.68 | 7.82 | 7.82 | qfq | 15,064,803 | 118,635,418 | -2.98% |
| 2026-01-15 | 8.48 | 8.48 | 8.06 | 8.06 | 8.06 | qfq | 14,810,615 | 120,730,347 | -4.95% |
| 2026-01-14 | 8.48 | 8.64 | 8.41 | 8.48 | 8.48 | qfq | 10,594,803 | 90,302,833 | 0.12% |
| 2026-01-13 | 8.80 | 8.82 | 8.47 | 8.47 | 8.47 | qfq | 16,637,500 | 141,929,646 | -5.04% |
| 2026-01-12 | 9.36 | 9.36 | 8.92 | 8.92 | 8.92 | qfq | 19,310,900 | 174,430,361 | -5.01% |
| 2026-01-09 | 8.87 | 9.39 | 8.87 | 9.39 | 9.39 | qfq | 15,407,786 | 140,887,959 | 5.03% |
| 2026-01-08 | 8.98 | 9.18 | 8.85 | 8.94 | 8.94 | qfq | 15,416,879 | 138,653,522 | -1.11% |
| 2026-01-07 | 9.19 | 9.36 | 8.94 | 9.04 | 9.04 | qfq | 19,848,056 | 181,622,075 | 1.01% |
| 2026-01-06 | 8.41 | 8.95 | 8.40 | 8.95 | 8.95 | qfq | 13,585,168 | 118,118,287 | 5.05% |
| 2026-01-05 | 8.71 | 8.89 | 8.52 | 8.52 | 8.52 | qfq | 13,474,100 | 116,175,023 | -4.27% |
| 2025-12-31 | 8.70 | 8.90 | 8.30 | 8.90 | 8.90 | qfq | 19,424,108 | 165,092,070 | 1.83% |
| 2025-12-30 | 9.30 | 9.41 | 8.74 | 8.74 | 8.74 | qfq | 20,676,906 | 185,310,076 | -5.00% |
| 2025-12-29 | 9.05 | 9.41 | 8.97 | 9.20 | 9.20 | qfq | 13,216,004 | 121,030,494 | 0.44% |
| 2025-12-26 | 9.98 | 9.98 | 9.16 | 9.16 | 9.16 | qfq | 22,072,987 | 209,509,474 | -4.68% |
| 2025-12-25 | 9.35 | 9.61 | 9.34 | 9.61 | 9.61 | qfq | 9,076,901 | 86,464,572 | 5.03% |
| 2025-12-24 | 9.01 | 9.35 | 8.94 | 9.15 | 9.15 | qfq | 13,739,591 | 125,238,193 | -1.61% |
| 2025-12-23 | 9.88 | 9.89 | 9.30 | 9.30 | 9.30 | qfq | 16,204,714 | 153,414,845 | -5.01% |
| 2025-12-22 | 10.01 | 10.11 | 9.70 | 9.79 | 9.79 | qfq | 24,882,699 | 243,226,916 | -4.11% |
| 2025-12-19 | 10.65 | 10.65 | 9.92 | 10.21 | 10.21 | qfq | 27,684,078 | 286,681,493 | -0.68% |
| 2025-12-18 | 9.87 | 10.28 | 9.81 | 10.28 | 10.28 | qfq | 18,864,516 | 191,916,814 | 5.01% |
| 2025-12-17 | 8.93 | 9.87 | 8.93 | 9.79 | 9.79 | qfq | 28,277,521 | 264,720,778 | 4.15% |
| 2025-12-16 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | qfq | 33,517,784 | 328,720,185 | -0.32% |
| 2025-12-15 | 9.16 | 9.43 | 9.10 | 9.43 | 9.43 | qfq | 10,767,241 | 100,783,877 | 5.01% |
| 2025-12-12 | 9.20 | 9.30 | 8.93 | 8.98 | 8.98 | qfq | 21,702,642 | 195,344,240 | -4.47% |
| 2025-12-11 | 9.12 | 9.79 | 9.01 | 9.40 | 9.40 | qfq | 25,471,330 | 237,677,930 | -0.11% |
| 2025-12-10 | 9.55 | 9.62 | 9.41 | 9.41 | 9.41 | qfq | 15,541,808 | 146,728,650 | -4.95% |
| 2025-12-09 | 10.13 | 10.28 | 9.90 | 9.90 | 9.90 | qfq | 15,997,427 | 159,780,325 | -4.99% |
| 2025-12-08 | 10.28 | 10.66 | 10.10 | 10.42 | 10.42 | qfq | 32,755,723 | 334,613,801 | -1.98% |
| 2025-12-05 | 10.75 | 10.95 | 10.63 | 10.63 | 10.63 | qfq | 10,650,400 | 113,861,038 | -5.00% |
| 2025-12-04 | 11.40 | 11.95 | 11.01 | 11.19 | 11.19 | qfq | 39,832,832 | 465,097,332 | -1.67% |
| 2025-12-03 | 11.65 | 11.88 | 11.38 | 11.38 | 11.38 | qfq | 18,866,974 | 216,018,090 | -5.01% |
| 2025-12-02 | 10.84 | 11.98 | 10.84 | 11.98 | 11.98 | qfq | 49,082,573 | 568,774,195 | 5.00% |
| 2025-12-01 | 11.59 | 11.87 | 11.41 | 11.41 | 11.41 | qfq | 22,374,501 | 256,902,265 | -5.00% |
| 2025-11-28 | 12.01 | 12.04 | 12.01 | 12.01 | 12.01 | qfq | 24,080,000 | 289,204,669 | -4.98% |
| 2025-11-27 | 13.40 | 13.98 | 12.64 | 12.64 | 12.64 | qfq | 59,355,211 | 796,621,045 | -5.03% |
| 2025-11-26 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | qfq | 592,002 | 7,879,547 | 4.97% |
| 2025-11-25 | 12.10 | 12.68 | 12.10 | 12.68 | 12.68 | qfq | 20,678,385 | 251,931,747 | 4.97% |
| 2025-11-24 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | qfq | 2,495,100 | 30,140,808 | -5.03% |
| 2025-11-21 | 12.40 | 13.02 | 12.05 | 12.72 | 12.72 | qfq | 67,348,473 | 861,319,553 | 2.58% |
| 2025-11-20 | 12.40 | 12.40 | 11.91 | 12.40 | 12.40 | qfq | 24,232,897 | 300,338,100 | 5.00% |
| 2025-11-19 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | qfq | 706,968 | 8,349,292 | 4.98% |
| 2025-11-18 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | qfq | 692,337 | 7,788,791 | 5.04% |
| 2025-11-12 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | qfq | 158,901 | 1,701,830 | 5.00% |
| 2025-11-11 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | qfq | 228,610 | 2,331,822 | 5.05% |
| 2025-11-10 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | qfq | 553,683 | 5,376,262 | 4.97% |
| 2025-11-07 | 9.25 | 9.25 | 8.56 | 9.25 | 9.25 | qfq | 59,256,838 | 540,822,918 | 4.99% |
| 2025-11-06 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | qfq | 315,801 | 2,782,207 | 5.01% |
| 2025-11-05 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | qfq | 1,713,814 | 14,378,899 | 5.01% |
| 2025-11-04 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | qfq | 2,347,161 | 18,753,816 | 4.99% |
| 2025-11-03 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | qfq | 3,133,501 | 23,845,943 | 4.97% |
| 2025-10-31 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | qfq | 1,652,307 | 11,979,226 | 5.07% |
| 2025-10-30 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 2,120,578 | 14,631,988 | 5.02% |
| 2025-10-29 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | qfq | 12,759,715 | 83,831,328 | 4.95% |
| 2025-10-28 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | qfq | 1,538,312 | 9,629,833 | 5.03% |
| 2025-10-27 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | qfq | 568,014 | 3,385,363 | 4.93% |
| 2025-10-24 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 896,601 | 5,092,694 | 4.99% |
| 2025-10-23 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | qfq | 511,001 | 2,764,515 | 5.05% |
| 2025-10-22 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | qfq | 680,500 | 3,504,575 | 5.10% |
| 2025-10-21 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | qfq | 380,600 | 1,864,940 | 4.93% |
| 2025-10-20 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | qfq | 568,638 | 2,655,539 | 4.94% |
| 2025-10-17 | 4.15 | 4.45 | 4.12 | 4.45 | 4.45 | qfq | 8,464,400 | 36,386,129 | 4.95% |
| 2025-10-16 | 4.15 | 4.28 | 4.13 | 4.24 | 4.24 | qfq | 9,283,800 | 38,983,392 | 0.24% |
| 2025-10-15 | 4.26 | 4.29 | 4.13 | 4.23 | 4.23 | qfq | 10,814,081 | 45,432,040 | -1.40% |
| 2025-10-14 | 4.32 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 8,335,300 | 35,855,046 | -0.23% |
| 2025-10-13 | 4.19 | 4.33 | 4.12 | 4.30 | 4.30 | qfq | 8,359,000 | 35,449,583 | -0.23% |
| 2025-10-10 | 4.35 | 4.37 | 4.21 | 4.31 | 4.31 | qfq | 13,159,439 | 56,406,892 | -2.71% |
| 2025-10-09 | 4.40 | 4.53 | 4.36 | 4.43 | 4.43 | qfq | 13,134,700 | 58,403,831 | 2.78% |
| 2025-09-30 | 4.24 | 4.34 | 4.15 | 4.31 | 4.31 | qfq | 9,150,400 | 38,982,142 | 1.89% |
| 2025-09-29 | 4.20 | 4.26 | 4.15 | 4.23 | 4.23 | qfq | 8,208,543 | 34,523,087 | -0.24% |
| 2025-09-26 | 4.13 | 4.24 | 4.05 | 4.24 | 4.24 | qfq | 12,322,455 | 50,977,599 | 1.92% |
| 2025-09-25 | 3.96 | 4.17 | 3.94 | 4.16 | 4.16 | qfq | 26,571,956 | 107,563,870 | 1.22% |
| 2025-09-24 | 4.11 | 4.17 | 4.11 | 4.11 | 4.11 | qfq | 5,654,100 | 23,259,487 | -5.08% |
| 2025-09-23 | 4.55 | 4.55 | 4.33 | 4.33 | 4.33 | qfq | 9,424,000 | 41,065,688 | -5.04% |
| 2025-09-22 | 4.46 | 4.57 | 4.41 | 4.56 | 4.56 | qfq | 14,752,386 | 66,694,339 | 3.87% |
| 2025-09-19 | 4.32 | 4.52 | 4.24 | 4.39 | 4.39 | qfq | 11,042,600 | 48,751,827 | 0.23% |
| 2025-09-18 | 4.55 | 4.57 | 4.38 | 4.38 | 4.38 | qfq | 12,738,020 | 56,788,379 | -3.31% |
| 2025-09-17 | 4.58 | 4.67 | 4.47 | 4.53 | 4.53 | qfq | 12,612,690 | 57,631,800 | -0.88% |
| 2025-09-16 | 4.76 | 4.76 | 4.57 | 4.57 | 4.57 | qfq | 15,979,814 | 73,714,595 | -4.99% |
| 2025-09-15 | 4.85 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 11,723,614 | 56,808,086 | -1.43% |
| 2025-09-12 | 4.73 | 4.94 | 4.64 | 4.88 | 4.88 | qfq | 12,545,308 | 60,116,629 | 3.17% |
| 2025-09-11 | 4.81 | 4.85 | 4.65 | 4.73 | 4.73 | qfq | 16,993,200 | 80,266,285 | -1.87% |
| 2025-09-10 | 4.59 | 4.84 | 4.54 | 4.82 | 4.82 | qfq | 21,433,439 | 100,164,878 | 4.56% |
| 2025-09-09 | 4.50 | 4.66 | 4.41 | 4.61 | 4.61 | qfq | 23,475,400 | 108,079,607 | 3.83% |
| 2025-09-08 | 4.44 | 4.53 | 4.35 | 4.44 | 4.44 | qfq | 15,105,100 | 67,063,496 | -0.67% |
| 2025-09-05 | 4.26 | 4.47 | 4.24 | 4.47 | 4.47 | qfq | 14,684,802 | 64,080,051 | 4.93% |
| 2025-09-04 | 4.39 | 4.44 | 4.21 | 4.26 | 4.26 | qfq | 18,430,049 | 78,978,320 | -3.84% |
| 2025-09-03 | 4.62 | 4.69 | 4.36 | 4.43 | 4.43 | qfq | 23,779,201 | 107,481,382 | -1.56% |
| 2025-09-02 | 4.28 | 4.50 | 4.20 | 4.50 | 4.50 | qfq | 19,496,855 | 84,371,826 | 4.90% |
| 2025-09-01 | 4.25 | 4.41 | 4.22 | 4.29 | 4.29 | qfq | 24,747,801 | 106,788,682 | 2.14% |
| 2025-08-29 | 4.12 | 4.20 | 3.99 | 4.20 | 4.20 | qfq | 27,045,749 | 110,817,423 | 2.69% |
| 2025-08-28 | 4.41 | 4.48 | 4.09 | 4.09 | 4.09 | qfq | 34,001,022 | 143,394,546 | -5.10% |
| 2025-08-27 | 4.27 | 4.42 | 4.21 | 4.31 | 4.31 | qfq | 28,082,264 | 122,667,622 | 2.38% |
| 2025-08-26 | 4.08 | 4.21 | 4.05 | 4.21 | 4.21 | qfq | 29,639,496 | 123,005,181 | 4.99% |
| 2025-08-25 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | qfq | 1,526,468 | 6,121,137 | 4.97% |
| 2025-08-22 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | qfq | 750,067 | 2,865,256 | 4.95% |
| 2025-08-21 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | qfq | 2,531,400 | 9,214,296 | 4.90% |
| 2025-08-20 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | qfq | 9,753,127 | 33,358,872 | 5.15% |
| 2025-08-19 | 3.29 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 9,147,600 | 29,919,450 | 0.30% |
| 2025-08-18 | 3.26 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 11,184,105 | 36,890,065 | 0.92% |
| 2025-08-15 | 3.12 | 3.26 | 3.11 | 3.26 | 3.26 | qfq | 12,103,900 | 38,896,690 | 5.16% |
| 2025-08-14 | 3.17 | 3.19 | 3.10 | 3.10 | 3.10 | qfq | 7,544,000 | 23,680,675 | -2.52% |
| 2025-08-13 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 4,564,600 | 14,545,998 | -0.31% |
| 2025-08-12 | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 5,863,700 | 18,744,887 | 0.00% |
| 2025-08-11 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 9,752,500 | 31,333,826 | -2.15% |
| 2025-08-08 | 3.29 | 3.29 | 3.22 | 3.26 | 3.26 | qfq | 8,584,900 | 27,884,087 | -0.61% |
| 2025-08-07 | 3.27 | 3.34 | 3.26 | 3.28 | 3.28 | qfq | 6,710,901 | 22,103,027 | 0.00% |
| 2025-08-06 | 3.25 | 3.31 | 3.24 | 3.28 | 3.28 | qfq | 7,325,600 | 23,964,832 | 1.23% |
| 2025-08-05 | 3.34 | 3.35 | 3.21 | 3.24 | 3.24 | qfq | 10,272,174 | 33,520,532 | -2.70% |
| 2025-08-04 | 3.26 | 3.38 | 3.23 | 3.33 | 3.33 | qfq | 7,157,400 | 23,726,950 | 2.15% |
| 2025-08-01 | 3.17 | 3.26 | 3.15 | 3.26 | 3.26 | qfq | 6,119,491 | 19,650,037 | 2.52% |
| 2025-07-31 | 3.15 | 3.24 | 3.13 | 3.18 | 3.18 | qfq | 9,656,300 | 30,734,233 | 0.95% |
| 2025-07-30 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | qfq | 4,136,101 | 12,967,389 | 0.32% |
| 2025-07-29 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 5,392,902 | 16,945,089 | -0.32% |
| 2025-07-28 | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 4,752,401 | 14,937,202 | -0.63% |
| 2025-07-25 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 3,560,200 | 11,252,096 | 0.32% |
| 2025-07-24 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 5,049,600 | 15,923,187 | 1.61% |
| 2025-07-23 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 5,611,200 | 17,543,581 | -1.58% |
| 2025-07-22 | 3.18 | 3.21 | 3.13 | 3.16 | 3.16 | qfq | 7,470,974 | 23,647,339 | -0.63% |
| 2025-07-21 | 3.20 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 10,186,400 | 32,615,674 | -1.24% |
| 2025-07-18 | 3.33 | 3.41 | 3.22 | 3.22 | 3.22 | qfq | 9,709,900 | 31,951,483 | -2.42% |
| 2025-07-17 | 3.25 | 3.36 | 3.23 | 3.30 | 3.30 | qfq | 15,497,100 | 50,978,634 | 1.85% |
| 2025-07-16 | 3.10 | 3.24 | 3.09 | 3.24 | 3.24 | qfq | 11,869,000 | 37,925,548 | 4.85% |
| 2025-07-15 | 3.10 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 13,654,400 | 41,649,687 | -0.32% |
| 2025-07-14 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 8,249,900 | 25,593,453 | 0.65% |
| 2025-07-11 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 9,154,300 | 28,389,303 | -1.91% |
| 2025-07-10 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 7,446,000 | 23,450,250 | 0.32% |
| 2025-07-09 | 3.13 | 3.23 | 3.10 | 3.13 | 3.13 | qfq | 11,499,010 | 36,282,925 | 0.32% |
| 2025-07-08 | 3.11 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 12,810,700 | 39,827,743 | 0.00% |
| 2025-07-07 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 8,061,000 | 25,193,123 | -0.32% |
| 2025-07-04 | 3.22 | 3.25 | 3.10 | 3.13 | 3.13 | qfq | 14,092,800 | 44,749,813 | -3.40% |
| 2025-07-03 | 3.28 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 9,617,675 | 31,351,993 | -1.22% |
| 2025-07-02 | 3.35 | 3.35 | 3.23 | 3.28 | 3.28 | qfq | 12,000,500 | 39,175,662 | -2.09% |
| 2025-07-01 | 3.33 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 8,127,200 | 27,373,097 | 0.00% |
| 2025-06-30 | 3.28 | 3.42 | 3.26 | 3.35 | 3.35 | qfq | 11,922,900 | 40,048,943 | 2.45% |
| 2025-06-27 | 3.28 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 9,691,400 | 31,995,245 | -0.61% |
| 2025-06-26 | 3.22 | 3.34 | 3.21 | 3.29 | 3.29 | qfq | 11,889,511 | 38,817,892 | 2.49% |
| 2025-06-25 | 3.32 | 3.33 | 3.19 | 3.21 | 3.21 | qfq | 13,846,900 | 45,044,214 | -3.60% |
| 2025-06-24 | 3.30 | 3.43 | 3.30 | 3.33 | 3.33 | qfq | 11,241,600 | 37,746,889 | 1.83% |
| 2025-06-23 | 3.18 | 3.27 | 3.15 | 3.27 | 3.27 | qfq | 6,917,000 | 22,284,516 | 2.19% |
| 2025-06-20 | 3.20 | 3.25 | 3.11 | 3.20 | 3.20 | qfq | 11,338,300 | 36,346,486 | 0.31% |
| 2025-06-19 | 3.34 | 3.39 | 3.16 | 3.19 | 3.19 | qfq | 13,569,600 | 44,216,010 | -3.92% |
| 2025-06-18 | 3.40 | 3.40 | 3.25 | 3.32 | 3.32 | qfq | 16,037,722 | 52,880,777 | -2.92% |
| 2025-06-17 | 3.42 | 3.53 | 3.39 | 3.42 | 3.42 | qfq | 13,319,245 | 45,952,445 | 0.00% |
| 2025-06-16 | 3.49 | 3.55 | 3.42 | 3.42 | 3.42 | qfq | 13,721,906 | 47,579,424 | -2.01% |
| 2025-06-13 | 3.51 | 3.62 | 3.37 | 3.49 | 3.49 | qfq | 21,155,900 | 74,035,724 | -0.29% |
| 2025-06-12 | 3.60 | 3.72 | 3.45 | 3.50 | 3.50 | qfq | 38,321,604 | 138,202,821 | -1.13% |
| 2025-06-11 | 3.54 | 3.54 | 3.41 | 3.54 | 3.54 | qfq | 10,496,701 | 37,077,144 | 5.04% |
| 2025-06-09 | 3.24 | 3.37 | 3.22 | 3.37 | 3.37 | qfq | 14,376,800 | 47,737,813 | 4.98% |
| 2025-06-06 | 3.19 | 3.30 | 3.16 | 3.21 | 3.21 | qfq | 16,818,100 | 54,313,701 | 0.63% |
| 2025-06-05 | 3.22 | 3.29 | 3.15 | 3.19 | 3.19 | qfq | 21,298,900 | 68,150,822 | -3.92% |
| 2025-06-04 | 3.29 | 3.45 | 3.29 | 3.32 | 3.32 | qfq | 13,435,592 | 45,188,178 | 0.91% |
| 2025-06-03 | 3.35 | 3.42 | 3.23 | 3.29 | 3.29 | qfq | 18,859,183 | 62,658,922 | -2.95% |
| 2025-05-30 | 3.37 | 3.55 | 3.21 | 3.39 | 3.39 | qfq | 34,761,676 | 116,314,960 | 0.30% |
| 2025-05-29 | 3.27 | 3.38 | 3.25 | 3.38 | 3.38 | qfq | 22,702,394 | 76,230,505 | 4.97% |
| 2025-05-28 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 22,538,092 | 71,856,208 | 4.89% |
| 2025-05-27 | 3.13 | 3.19 | 3.04 | 3.07 | 3.07 | qfq | 20,116,692 | 62,618,516 | -0.32% |
| 2025-05-26 | 2.95 | 3.08 | 2.95 | 3.08 | 3.08 | qfq | 23,242,107 | 70,420,594 | 5.12% |
| 2025-05-23 | 2.97 | 3.04 | 2.93 | 2.93 | 2.93 | qfq | 29,307,712 | 86,786,086 | -4.87% |
| 2025-05-22 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | qfq | 27,198,105 | 85,366,168 | -4.94% |
| 2025-05-21 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | qfq | 43,861,890 | 140,682,344 | 4.85% |
| 2025-05-20 | 2.93 | 3.09 | 2.85 | 3.09 | 3.09 | qfq | 20,670,400 | 60,962,162 | 5.10% |
| 2025-05-19 | 3.00 | 3.00 | 2.82 | 2.94 | 2.94 | qfq | 41,507,903 | 121,549,262 | 2.80% |
| 2025-05-16 | 2.75 | 2.86 | 2.71 | 2.86 | 2.86 | qfq | 29,374,374 | 83,141,753 | 5.15% |
| 2025-05-15 | 2.84 | 2.86 | 2.68 | 2.72 | 2.72 | qfq | 26,339,300 | 73,148,355 | -0.37% |
| 2025-05-14 | 2.59 | 2.73 | 2.57 | 2.73 | 2.73 | qfq | 13,223,540 | 35,527,491 | 5.00% |
| 2025-05-13 | 2.53 | 2.65 | 2.48 | 2.60 | 2.60 | qfq | 17,192,992 | 44,049,658 | 2.36% |
| 2025-05-12 | 2.51 | 2.59 | 2.44 | 2.54 | 2.54 | qfq | 13,326,700 | 33,547,577 | 2.42% |
| 2025-05-09 | 2.55 | 2.59 | 2.47 | 2.48 | 2.48 | qfq | 12,635,802 | 31,936,839 | -1.59% |
| 2025-05-08 | 2.52 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 15,001,101 | 38,079,469 | -1.18% |
| 2025-05-07 | 2.51 | 2.55 | 2.47 | 2.55 | 2.55 | qfq | 16,696,771 | 42,219,503 | 4.94% |
| 2025-05-06 | 2.33 | 2.43 | 2.33 | 2.43 | 2.43 | qfq | 7,473,701 | 18,085,815 | 5.19% |
| 2025-04-30 | 2.30 | 2.40 | 2.30 | 2.31 | 2.31 | qfq | 7,703,045 | 18,086,821 | 0.43% |
| 2025-04-29 | 2.30 | 2.38 | 2.30 | 2.30 | 2.30 | qfq | 12,364,300 | 28,662,449 | -4.96% |
| 2025-04-28 | 2.46 | 2.49 | 2.38 | 2.42 | 2.42 | qfq | 9,275,402 | 22,585,687 | -1.22% |
| 2025-04-25 | 2.51 | 2.53 | 2.44 | 2.45 | 2.45 | qfq | 8,344,201 | 20,739,424 | -2.00% |
| 2025-04-24 | 2.47 | 2.53 | 2.42 | 2.50 | 2.50 | qfq | 15,023,104 | 37,141,131 | -1.57% |
| 2025-04-23 | 2.72 | 2.72 | 2.50 | 2.54 | 2.54 | qfq | 27,527,500 | 72,789,019 | -1.93% |
| 2025-04-22 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | qfq | 16,783,249 | 43,142,922 | 4.86% |
| 2025-04-21 | 2.41 | 2.47 | 2.35 | 2.47 | 2.47 | qfq | 6,851,948 | 16,725,466 | 5.11% |
| 2025-04-18 | 2.46 | 2.48 | 2.35 | 2.35 | 2.35 | qfq | 9,633,243 | 23,178,781 | -4.47% |
| 2025-04-17 | 2.39 | 2.49 | 2.36 | 2.46 | 2.46 | qfq | 14,146,713 | 34,642,728 | 3.80% |
| 2025-04-16 | 2.37 | 2.37 | 2.31 | 2.37 | 2.37 | qfq | 4,986,200 | 11,784,613 | 4.87% |
| 2025-04-15 | 2.15 | 2.26 | 2.12 | 2.26 | 2.26 | qfq | 8,016,603 | 17,699,555 | 5.12% |
| 2025-04-14 | 2.08 | 2.19 | 2.07 | 2.15 | 2.15 | qfq | 5,431,706 | 11,625,217 | 2.87% |
| 2025-04-11 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | qfq | 3,848,806 | 8,107,207 | -1.88% |
| 2025-04-10 | 2.11 | 2.20 | 2.11 | 2.13 | 2.13 | qfq | 4,252,208 | 9,178,945 | 0.95% |
| 2025-04-09 | 2.10 | 2.13 | 2.04 | 2.11 | 2.11 | qfq | 9,505,156 | 19,681,248 | -1.86% |
| 2025-04-08 | 2.15 | 2.25 | 2.15 | 2.15 | 2.15 | qfq | 3,473,501 | 7,484,127 | -4.87% |
| 2025-04-07 | 2.26 | 2.35 | 2.26 | 2.26 | 2.26 | qfq | 1,898,600 | 4,303,235 | -5.04% |
| 2025-04-03 | 2.40 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 3,148,000 | 7,509,797 | -2.06% |
| 2025-04-02 | 2.40 | 2.46 | 2.38 | 2.43 | 2.43 | qfq | 3,165,510 | 7,663,216 | 0.41% |
| 2025-04-01 | 2.35 | 2.51 | 2.35 | 2.42 | 2.42 | qfq | 6,287,700 | 15,280,122 | 0.83% |
| 2025-03-31 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | qfq | 8,009,904 | 19,134,175 | 4.80% |
| 2025-03-28 | 2.30 | 2.34 | 2.26 | 2.29 | 2.29 | qfq | 3,006,634 | 6,873,733 | -0.43% |
| 2025-03-27 | 2.32 | 2.33 | 2.27 | 2.30 | 2.30 | qfq | 4,065,900 | 9,329,951 | -1.71% |
| 2025-03-26 | 2.34 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 3,938,402 | 9,158,455 | -0.43% |
| 2025-03-25 | 2.38 | 2.39 | 2.26 | 2.35 | 2.35 | qfq | 5,079,903 | 11,809,102 | -1.26% |
| 2025-03-24 | 2.40 | 2.42 | 2.33 | 2.38 | 2.38 | qfq | 4,495,237 | 10,706,437 | -1.65% |
| 2025-03-21 | 2.38 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 6,389,800 | 15,337,153 | 0.83% |
| 2025-03-20 | 2.46 | 2.48 | 2.38 | 2.40 | 2.40 | qfq | 6,445,577 | 15,538,760 | -2.04% |
| 2025-03-19 | 2.48 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 4,506,501 | 11,091,679 | -0.81% |
| 2025-03-18 | 2.45 | 2.56 | 2.44 | 2.47 | 2.47 | qfq | 6,753,000 | 16,833,634 | 0.82% |
| 2025-03-17 | 2.40 | 2.46 | 2.35 | 2.45 | 2.45 | qfq | 10,053,585 | 24,344,810 | -0.41% |
| 2025-03-14 | 2.47 | 2.58 | 2.37 | 2.46 | 2.46 | qfq | 21,359,296 | 52,793,906 | 0.00% |
| 2025-03-13 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 1,134,300 | 2,790,378 | -5.02% |
| 2025-03-12 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | qfq | 2,378,300 | 6,159,797 | -5.13% |
| 2025-03-11 | 2.80 | 2.85 | 2.68 | 2.73 | 2.73 | qfq | 10,093,408 | 27,741,254 | -0.73% |
| 2025-03-10 | 2.67 | 2.80 | 2.67 | 2.75 | 2.75 | qfq | 15,550,599 | 43,120,540 | 3.00% |
| 2025-03-07 | 2.53 | 2.69 | 2.49 | 2.67 | 2.67 | qfq | 8,208,382 | 21,289,234 | 4.30% |
| 2025-03-06 | 2.60 | 2.63 | 2.53 | 2.56 | 2.56 | qfq | 5,956,901 | 15,377,283 | -0.39% |
| 2025-03-05 | 2.56 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 2,768,700 | 7,101,717 | -0.39% |
| 2025-03-04 | 2.61 | 2.61 | 2.50 | 2.58 | 2.58 | qfq | 4,748,200 | 12,143,952 | -0.77% |
| 2025-03-03 | 2.67 | 2.67 | 2.59 | 2.60 | 2.60 | qfq | 5,550,500 | 14,564,507 | -2.26% |
| 2025-02-28 | 2.70 | 2.72 | 2.63 | 2.66 | 2.66 | qfq | 5,331,000 | 14,235,774 | -1.48% |
| 2025-02-27 | 2.75 | 2.78 | 2.64 | 2.70 | 2.70 | qfq | 7,936,700 | 21,392,484 | -1.10% |
| 2025-02-26 | 2.69 | 2.77 | 2.64 | 2.73 | 2.73 | qfq | 8,709,700 | 23,590,398 | 1.49% |
| 2025-02-25 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | qfq | 5,825,201 | 15,557,479 | 0.37% |
| 2025-02-24 | 2.71 | 2.82 | 2.60 | 2.68 | 2.68 | qfq | 14,192,317 | 38,269,197 | -0.37% |
| 2025-02-21 | 2.75 | 2.79 | 2.63 | 2.69 | 2.69 | qfq | 23,422,842 | 63,222,551 | -2.54% |
| 2025-02-20 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | qfq | 9,271,628 | 25,578,212 | 4.94% |
| 2025-02-19 | 2.49 | 2.63 | 2.47 | 2.63 | 2.63 | qfq | 11,712,781 | 30,439,902 | 5.20% |
| 2025-02-18 | 2.37 | 2.50 | 2.36 | 2.50 | 2.50 | qfq | 16,696,946 | 41,410,041 | 5.04% |
| 2025-02-17 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 4,051,600 | 9,714,462 | 0.42% |
| 2025-02-14 | 2.36 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 4,040,400 | 9,565,030 | 0.42% |
| 2025-02-13 | 2.39 | 2.40 | 2.33 | 2.36 | 2.36 | qfq | 6,045,703 | 14,298,882 | -1.26% |
| 2025-02-12 | 2.47 | 2.47 | 2.33 | 2.39 | 2.39 | qfq | 8,678,442 | 20,706,783 | -2.45% |
| 2025-02-11 | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 4,946,600 | 12,214,030 | -1.61% |
| 2025-02-10 | 2.46 | 2.50 | 2.40 | 2.49 | 2.49 | qfq | 10,240,508 | 25,099,165 | -1.19% |
| 2025-02-07 | 2.53 | 2.59 | 2.50 | 2.52 | 2.52 | qfq | 6,023,105 | 15,240,443 | -0.40% |
| 2025-02-06 | 2.48 | 2.53 | 2.47 | 2.53 | 2.53 | qfq | 4,023,710 | 10,078,561 | 2.02% |
| 2025-02-05 | 2.42 | 2.49 | 2.38 | 2.48 | 2.48 | qfq | 4,782,503 | 11,656,157 | 1.64% |
| 2025-01-27 | 2.42 | 2.58 | 2.42 | 2.44 | 2.44 | qfq | 16,258,224 | 39,765,893 | -4.31% |
| 2025-01-24 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | qfq | 4,145,400 | 10,570,770 | -4.85% |
| 2025-01-23 | 2.81 | 2.88 | 2.68 | 2.68 | 2.68 | qfq | 17,541,079 | 49,558,949 | -2.19% |
| 2025-01-22 | 2.69 | 2.75 | 2.64 | 2.74 | 2.74 | qfq | 6,036,609 | 16,337,174 | 2.24% |
| 2025-01-21 | 2.69 | 2.72 | 2.61 | 2.68 | 2.68 | qfq | 6,829,259 | 18,196,567 | -0.74% |
| 2025-01-20 | 2.56 | 2.71 | 2.56 | 2.70 | 2.70 | qfq | 12,309,031 | 32,607,066 | 4.25% |
| 2025-01-17 | 2.60 | 2.62 | 2.55 | 2.59 | 2.59 | qfq | 4,655,935 | 12,037,915 | 0.00% |
| 2025-01-16 | 2.52 | 2.62 | 2.52 | 2.59 | 2.59 | qfq | 5,612,000 | 14,385,904 | 1.97% |
| 2025-01-15 | 2.53 | 2.60 | 2.49 | 2.54 | 2.54 | qfq | 5,168,300 | 13,157,290 | -0.78% |
| 2025-01-14 | 2.53 | 2.64 | 2.50 | 2.56 | 2.56 | qfq | 8,033,512 | 20,818,253 | 1.19% |
| 2025-01-13 | 2.42 | 2.53 | 2.37 | 2.53 | 2.53 | qfq | 5,454,742 | 13,241,057 | 2.02% |
| 2025-01-10 | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | qfq | 8,791,500 | 22,155,029 | 1.64% |
| 2025-01-09 | 2.46 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 6,115,288 | 15,096,495 | -0.41% |
| 2025-01-08 | 2.33 | 2.46 | 2.31 | 2.45 | 2.45 | qfq | 8,160,602 | 19,639,246 | 4.26% |
| 2025-01-07 | 2.24 | 2.37 | 2.20 | 2.35 | 2.35 | qfq | 7,976,528 | 18,135,019 | 1.29% |
| 2025-01-06 | 2.40 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 5,952,500 | 13,851,174 | -4.92% |
| 2025-01-03 | 2.45 | 2.53 | 2.37 | 2.44 | 2.44 | qfq | 9,362,900 | 22,815,148 | 0.41% |
| 2025-01-02 | 2.53 | 2.54 | 2.38 | 2.43 | 2.43 | qfq | 15,443,446 | 37,238,261 | -3.19% |
| 2024-12-31 | 2.39 | 2.51 | 2.39 | 2.51 | 2.51 | qfq | 17,372,173 | 43,407,256 | 5.02% |
| 2024-12-30 | 2.28 | 2.39 | 2.19 | 2.39 | 2.39 | qfq | 10,844,502 | 25,030,728 | 4.82% |
| 2024-12-27 | 2.17 | 2.28 | 2.17 | 2.28 | 2.28 | qfq | 7,944,914 | 17,940,732 | 5.07% |
| 2024-12-26 | 2.07 | 2.17 | 2.02 | 2.17 | 2.17 | qfq | 8,037,712 | 17,052,235 | 4.83% |
| 2024-12-25 | 2.17 | 2.19 | 2.06 | 2.07 | 2.07 | qfq | 9,944,000 | 20,744,564 | -4.61% |
| 2024-12-24 | 2.16 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 9,963,060 | 21,565,957 | -4.41% |
| 2024-12-23 | 2.37 | 2.37 | 2.27 | 2.27 | 2.27 | qfq | 6,145,100 | 14,014,851 | -5.02% |
| 2024-12-20 | 2.38 | 2.43 | 2.35 | 2.39 | 2.39 | qfq | 4,164,399 | 9,976,454 | 0.84% |
| 2024-12-19 | 2.36 | 2.42 | 2.34 | 2.37 | 2.37 | qfq | 6,187,910 | 14,707,116 | -1.25% |
| 2024-12-18 | 2.43 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 8,256,510 | 19,749,437 | -3.23% |
| 2024-12-17 | 2.61 | 2.67 | 2.48 | 2.48 | 2.48 | qfq | 12,420,068 | 31,414,027 | -4.98% |
| 2024-12-16 | 2.50 | 2.61 | 2.47 | 2.61 | 2.61 | qfq | 13,609,000 | 35,009,996 | 4.82% |
| 2024-12-13 | 2.58 | 2.58 | 2.47 | 2.49 | 2.49 | qfq | 9,128,800 | 23,058,797 | -3.86% |
| 2024-12-12 | 2.51 | 2.62 | 2.49 | 2.59 | 2.59 | qfq | 10,631,210 | 27,272,359 | 3.60% |
| 2024-12-11 | 2.48 | 2.56 | 2.45 | 2.50 | 2.50 | qfq | 7,549,700 | 18,878,054 | 1.21% |
| 2024-12-10 | 2.54 | 2.58 | 2.47 | 2.47 | 2.47 | qfq | 9,058,400 | 22,817,131 | -1.98% |
| 2024-12-09 | 2.44 | 2.53 | 2.38 | 2.52 | 2.52 | qfq | 9,500,100 | 23,341,906 | 4.13% |
| 2024-12-06 | 2.47 | 2.55 | 2.38 | 2.42 | 2.42 | qfq | 10,585,800 | 25,903,431 | -0.82% |
| 2024-12-05 | 2.33 | 2.44 | 2.28 | 2.44 | 2.44 | qfq | 7,763,600 | 18,396,916 | 5.17% |
| 2024-12-04 | 2.45 | 2.45 | 2.32 | 2.32 | 2.32 | qfq | 11,730,600 | 27,602,747 | -4.92% |
| 2024-12-03 | 2.50 | 2.51 | 2.41 | 2.44 | 2.44 | qfq | 7,016,200 | 17,184,071 | -1.21% |
| 2024-12-02 | 2.46 | 2.50 | 2.39 | 2.47 | 2.47 | qfq | 8,918,001 | 21,830,128 | -1.98% |
| 2024-11-29 | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 6,267,701 | 15,750,410 | -0.40% |
| 2024-11-28 | 2.50 | 2.60 | 2.50 | 2.53 | 2.53 | qfq | 6,348,936 | 16,170,458 | 1.61% |
| 2024-11-27 | 2.47 | 2.50 | 2.37 | 2.49 | 2.49 | qfq | 8,264,300 | 20,055,471 | 0.00% |
| 2024-11-26 | 2.54 | 2.57 | 2.41 | 2.49 | 2.49 | qfq | 6,050,001 | 15,129,827 | -1.97% |
| 2024-11-25 | 2.54 | 2.63 | 2.47 | 2.54 | 2.54 | qfq | 6,436,201 | 16,370,025 | 0.40% |
| 2024-11-22 | 2.61 | 2.73 | 2.49 | 2.53 | 2.53 | qfq | 13,178,201 | 34,624,914 | -3.07% |
| 2024-11-21 | 2.50 | 2.61 | 2.45 | 2.61 | 2.61 | qfq | 9,044,800 | 22,834,549 | 4.82% |
| 2024-11-20 | 2.47 | 2.56 | 2.42 | 2.49 | 2.49 | qfq | 12,128,701 | 30,256,048 | 0.81% |
| 2024-11-19 | 2.49 | 2.56 | 2.47 | 2.47 | 2.47 | qfq | 9,678,201 | 24,026,293 | -5.00% |
| 2024-11-18 | 2.60 | 2.63 | 2.60 | 2.60 | 2.60 | qfq | 4,746,800 | 12,343,952 | -5.11% |
| 2024-11-15 | 2.85 | 2.86 | 2.74 | 2.74 | 2.74 | qfq | 18,999,800 | 52,643,711 | -4.86% |
| 2024-11-14 | 2.83 | 2.88 | 2.79 | 2.88 | 2.88 | qfq | 4,551,600 | 13,010,232 | 5.11% |
| 2024-11-13 | 2.65 | 2.74 | 2.56 | 2.74 | 2.74 | qfq | 22,336,314 | 60,107,011 | 4.98% |
| 2024-11-12 | 2.61 | 2.61 | 2.49 | 2.61 | 2.61 | qfq | 15,590,914 | 40,396,440 | 4.82% |
| 2024-11-11 | 2.38 | 2.49 | 2.29 | 2.49 | 2.49 | qfq | 12,622,400 | 30,543,453 | 5.06% |
| 2024-11-08 | 2.47 | 2.53 | 2.36 | 2.37 | 2.37 | qfq | 21,457,400 | 51,787,680 | -4.44% |
| 2024-11-07 | 2.38 | 2.54 | 2.37 | 2.48 | 2.48 | qfq | 15,182,600 | 37,472,345 | 1.22% |
| 2024-11-06 | 2.57 | 2.57 | 2.40 | 2.45 | 2.45 | qfq | 22,896,548 | 57,359,662 | 0.00% |
| 2024-11-05 | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | qfq | 5,898,484 | 14,271,321 | 5.15% |
| 2024-11-04 | 2.20 | 2.33 | 2.13 | 2.33 | 2.33 | qfq | 13,793,065 | 31,409,769 | 4.95% |
| 2024-11-01 | 2.34 | 2.39 | 2.22 | 2.22 | 2.22 | qfq | 17,875,036 | 40,650,448 | -5.13% |
| 2024-10-31 | 2.42 | 2.54 | 2.33 | 2.34 | 2.34 | qfq | 27,927,127 | 67,825,952 | -4.49% |
| 2024-10-30 | 2.24 | 2.45 | 2.24 | 2.45 | 2.45 | qfq | 27,533,715 | 65,395,905 | 5.15% |
| 2024-10-29 | 2.24 | 2.35 | 2.13 | 2.33 | 2.33 | qfq | 33,570,432 | 74,817,494 | 4.02% |
| 2024-10-28 | 2.23 | 2.24 | 2.20 | 2.24 | 2.24 | qfq | 6,244,210 | 13,947,652 | 5.16% |
| 2024-10-25 | 2.06 | 2.13 | 2.05 | 2.13 | 2.13 | qfq | 12,905,739 | 27,192,647 | 4.93% |
| 2024-10-24 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | qfq | 16,077,360 | 32,359,096 | 5.18% |
| 2024-10-23 | 1.84 | 1.93 | 1.82 | 1.93 | 1.93 | qfq | 10,237,196 | 19,249,381 | 4.89% |
| 2024-10-22 | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | qfq | 5,988,228 | 10,807,138 | 1.10% |
| 2024-10-21 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 6,460,502 | 11,788,213 | -1.62% |
| 2024-10-18 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | qfq | 6,869,132 | 12,683,981 | -0.54% |
| 2024-10-17 | 1.92 | 1.95 | 1.85 | 1.86 | 1.86 | qfq | 7,213,400 | 13,642,199 | -1.06% |
| 2024-10-16 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 5,786,381 | 10,723,360 | 1.08% |
| 2024-10-15 | 1.86 | 1.87 | 1.80 | 1.86 | 1.86 | qfq | 4,098,400 | 7,524,542 | 0.00% |
| 2024-10-14 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | qfq | 5,405,900 | 10,052,890 | 1.09% |
| 2024-10-11 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | qfq | 6,068,308 | 11,241,555 | -0.54% |
| 2024-10-10 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | qfq | 8,855,200 | 16,504,595 | -5.13% |
| 2024-10-09 | 2.01 | 2.04 | 1.95 | 1.95 | 1.95 | qfq | 8,417,000 | 16,502,072 | -4.88% |
| 2024-10-08 | 2.18 | 2.18 | 2.01 | 2.05 | 2.05 | qfq | 20,965,800 | 43,877,250 | -1.44% |
| 2024-09-30 | 2.01 | 2.09 | 1.98 | 2.08 | 2.08 | qfq | 17,358,562 | 35,219,759 | 4.00% |
| 2024-09-27 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | qfq | 9,172,698 | 18,416,730 | 0.00% |
| 2024-09-26 | 1.97 | 2.05 | 1.92 | 2.00 | 2.00 | qfq | 7,948,800 | 15,842,713 | 1.52% |
| 2024-09-25 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | qfq | 4,597,900 | 9,025,493 | 4.79% |
| 2024-09-24 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 5,022,101 | 9,317,528 | 1.62% |
| 2024-09-23 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 3,136,500 | 5,822,343 | -1.60% |
| 2024-09-20 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | qfq | 1,182,881 | 2,208,781 | 0.53% |
| 2024-09-19 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | qfq | 2,567,758 | 4,807,213 | 0.54% |
| 2024-09-18 | 1.96 | 1.96 | 1.86 | 1.86 | 1.86 | qfq | 5,778,801 | 10,888,957 | -5.10% |
| 2024-09-13 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | qfq | 3,625,018 | 7,095,756 | 1.55% |
| 2024-09-12 | 1.93 | 1.98 | 1.92 | 1.93 | 1.93 | qfq | 2,791,640 | 5,439,879 | 0.00% |
| 2024-09-11 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 2,488,200 | 4,790,479 | -0.52% |
| 2024-09-10 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | qfq | 3,373,300 | 6,576,567 | -0.51% |
| 2024-09-09 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 3,925,039 | 7,645,711 | -2.50% |
| 2024-09-06 | 2.08 | 2.10 | 1.96 | 2.00 | 2.00 | qfq | 9,740,788 | 19,621,105 | -1.48% |
| 2024-09-05 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | qfq | 5,756,254 | 11,594,713 | 5.18% |
| 2024-09-04 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | qfq | 13,075,585 | 25,805,017 | -4.93% |
| 2024-09-03 | 1.97 | 2.03 | 1.93 | 2.03 | 2.03 | qfq | 14,378,066 | 28,724,789 | 5.18% |
| 2024-09-02 | 2.00 | 2.04 | 1.91 | 1.93 | 1.93 | qfq | 14,895,316 | 29,406,452 | -3.50% |
| 2024-08-30 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | qfq | 13,633,800 | 27,210,788 | 5.26% |
| 2024-08-29 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | qfq | 7,886,785 | 14,975,182 | 4.97% |
| 2024-08-28 | 1.71 | 1.81 | 1.69 | 1.81 | 1.81 | qfq | 6,582,510 | 11,756,230 | 5.23% |
| 2024-08-27 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | qfq | 2,330,485 | 3,971,242 | 1.78% |
| 2024-08-26 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 2,659,811 | 4,557,228 | -1.74% |
| 2024-08-23 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | qfq | 6,864,100 | 11,869,833 | -4.97% |
| 2024-08-22 | 1.78 | 1.85 | 1.75 | 1.81 | 1.81 | qfq | 3,616,004 | 6,581,771 | 2.26% |
| 2024-08-21 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | qfq | 1,214,900 | 2,135,594 | 0.57% |
| 2024-08-20 | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 2,271,062 | 4,017,932 | -0.56% |
| 2024-08-19 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | qfq | 1,864,200 | 3,325,075 | -1.12% |
| 2024-08-16 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 2,997,001 | 5,370,609 | -1.65% |
| 2024-08-15 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | qfq | 3,964,300 | 7,109,884 | 0.55% |
| 2024-08-14 | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | qfq | 3,507,512 | 6,341,317 | -1.09% |
| 2024-08-13 | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | qfq | 7,449,110 | 13,545,566 | -3.68% |
| 2024-08-12 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | qfq | 2,943,600 | 5,621,544 | -5.00% |
| 2024-08-09 | 2.13 | 2.15 | 2.00 | 2.00 | 2.00 | qfq | 13,710,210 | 27,966,766 | -4.76% |
| 2024-08-08 | 2.03 | 2.10 | 1.98 | 2.10 | 2.10 | qfq | 13,189,251 | 27,171,273 | 5.00% |
| 2024-08-07 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | qfq | 10,646,640 | 21,135,910 | 5.26% |
| 2024-08-06 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 3,159,401 | 5,963,381 | 1.06% |
| 2024-08-05 | 1.87 | 1.94 | 1.85 | 1.88 | 1.88 | qfq | 4,879,155 | 9,265,486 | 0.53% |
| 2024-08-02 | 1.79 | 1.90 | 1.78 | 1.87 | 1.87 | qfq | 4,867,510 | 9,015,421 | 3.31% |
| 2024-08-01 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 3,014,238 | 5,414,867 | 0.00% |
| 2024-07-31 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | qfq | 3,765,617 | 6,737,964 | 0.56% |
| 2024-07-30 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | qfq | 3,352,956 | 5,918,363 | 3.45% |
| 2024-07-29 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | qfq | 3,014,602 | 5,321,702 | -2.79% |
| 2024-07-26 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | qfq | 1,846,000 | 3,291,370 | 1.13% |
| 2024-07-25 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 2,173,400 | 3,869,391 | -0.56% |
| 2024-07-24 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | qfq | 3,622,603 | 6,464,689 | -2.20% |
| 2024-07-23 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | qfq | 5,964,903 | 11,142,042 | -2.15% |
| 2024-07-22 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | qfq | 3,800,401 | 7,119,501 | 1.09% |
| 2024-07-19 | 1.80 | 1.89 | 1.79 | 1.84 | 1.84 | qfq | 4,621,101 | 8,542,572 | 0.55% |
| 2024-07-18 | 1.88 | 1.89 | 1.79 | 1.83 | 1.83 | qfq | 9,954,602 | 18,082,269 | -2.66% |
| 2024-07-17 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | qfq | 11,869,372 | 22,399,461 | 3.87% |
| 2024-07-16 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | qfq | 2,632,501 | 4,786,622 | -1.63% |
| 2024-07-15 | 1.84 | 1.85 | 1.77 | 1.84 | 1.84 | qfq | 4,990,501 | 8,960,485 | -1.08% |
| 2024-07-12 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | qfq | 8,145,718 | 15,423,333 | 1.64% |
| 2024-07-11 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | qfq | 2,447,317 | 4,478,590 | 5.17% |
| 2024-07-10 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | qfq | 3,713,301 | 6,480,520 | 1.75% |
| 2024-07-09 | 1.76 | 1.82 | 1.71 | 1.71 | 1.71 | qfq | 6,504,700 | 11,480,085 | -5.00% |
| 2024-07-08 | 1.83 | 1.86 | 1.73 | 1.80 | 1.80 | qfq | 7,816,002 | 13,926,059 | -1.10% |
| 2024-07-05 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | qfq | 6,304,500 | 11,442,046 | 1.11% |
| 2024-07-04 | 1.76 | 1.88 | 1.71 | 1.80 | 1.80 | qfq | 8,044,889 | 14,288,025 | 0.56% |
| 2024-07-03 | 1.79 | 1.87 | 1.79 | 1.79 | 1.79 | qfq | 11,674,690 | 21,088,965 | -4.79% |
| 2024-07-02 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | qfq | 22,378,409 | 43,440,721 | 0.53% |
| 2024-07-01 | 1.69 | 1.87 | 1.69 | 1.87 | 1.87 | qfq | 12,591,405 | 21,436,395 | 5.06% |
| 2024-06-28 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | qfq | 260,200 | 463,156 | -4.81% |
| 2024-06-27 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | qfq | 811,800 | 1,518,066 | -5.08% |
| 2024-06-26 | 2.16 | 2.16 | 1.97 | 1.97 | 1.97 | qfq | 6,975,100 | 14,558,881 | -4.83% |
| 2024-06-25 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | qfq | 1,105,689 | 2,288,776 | 5.08% |
| 2024-06-24 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | qfq | 2,395,338 | 4,718,816 | 4.79% |
| 2024-06-21 | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 5,381,689 | 10,079,550 | 5.03% |
| 2024-06-20 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | qfq | 2,911,758 | 5,212,047 | 5.29% |
| 2024-06-19 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 7,618,158 | 12,905,701 | 4.94% |
| 2024-06-18 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | qfq | 6,474,602 | 10,463,361 | 5.19% |
| 2024-06-17 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | qfq | 3,773,700 | 5,797,033 | 4.76% |
| 2024-06-14 | 1.47 | 1.47 | 1.39 | 1.47 | 1.47 | qfq | 16,660,103 | 24,371,952 | 5.00% |
| 2024-06-13 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | qfq | 615,100 | 861,140 | 5.26% |
| 2024-06-12 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | qfq | 2,705,101 | 3,572,846 | 4.72% |
| 2024-06-11 | 1.17 | 1.27 | 1.15 | 1.27 | 1.27 | qfq | 17,907,032 | 21,683,671 | 4.96% |
| 2024-06-07 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | qfq | 15,784,900 | 19,242,081 | -4.72% |
| 2024-06-06 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | qfq | 3,893,100 | 4,944,237 | -5.22% |
| 2024-06-05 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | qfq | 26,865,288 | 36,220,262 | -4.96% |
| 2024-06-04 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | qfq | 394,400 | 556,104 | -4.73% |
| 2024-06-03 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | qfq | 2,582,905 | 3,841,459 | -5.13% |
| 2024-05-31 | 1.56 | 1.64 | 1.56 | 1.56 | 1.56 | qfq | 18,095,801 | 28,496,128 | -4.88% |
| 2024-05-30 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | qfq | 5,824,000 | 9,570,545 | -5.20% |
| 2024-05-29 | 1.81 | 1.90 | 1.73 | 1.73 | 1.73 | qfq | 18,151,802 | 32,128,376 | -4.95% |
| 2024-05-28 | 1.92 | 1.96 | 1.82 | 1.82 | 1.82 | qfq | 8,100,400 | 14,899,248 | -5.21% |
| 2024-05-27 | 2.05 | 2.08 | 1.92 | 1.92 | 1.92 | qfq | 13,927,900 | 27,427,978 | -4.95% |
| 2024-05-24 | 1.95 | 2.09 | 1.92 | 2.02 | 2.02 | qfq | 20,020,980 | 39,504,009 | 0.00% |
| 2024-05-23 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | qfq | 22,777,676 | 44,586,125 | 2.02% |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | qfq | 3,308,900 | 6,551,622 | -4.81% |
| 2024-05-21 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | qfq | 6,578,200 | 13,722,634 | -5.02% |
| 2024-05-20 | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | qfq | 19,392,005 | 42,674,035 | -5.19% |
| 2024-05-17 | 2.39 | 2.43 | 2.22 | 2.31 | 2.31 | qfq | 32,532,666 | 75,797,461 | -1.28% |
| 2024-05-16 | 2.20 | 2.34 | 2.18 | 2.34 | 2.34 | qfq | 34,194,942 | 77,356,172 | 4.93% |
| 2024-05-15 | 2.23 | 2.30 | 2.23 | 2.23 | 2.23 | qfq | 42,339,072 | 94,671,311 | -5.11% |
| 2024-05-14 | 2.35 | 2.43 | 2.35 | 2.35 | 2.35 | qfq | 48,752,248 | 114,789,942 | -4.86% |
| 2024-05-13 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | qfq | 1,820,100 | 4,495,647 | -5.00% |
| 2024-05-10 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | qfq | 185,100 | 481,260 | -5.11% |
| 2024-05-09 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | qfq | 111,400 | 305,236 | -4.86% |
| 2024-05-08 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 260,400 | 749,952 | -4.95% |
| 2024-05-07 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | qfq | 218,600 | 662,358 | -5.02% |
| 2024-05-06 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | qfq | 424,800 | 1,355,112 | -5.06% |
| 2024-04-30 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | qfq | 247,500 | 831,600 | -5.08% |
| 2024-04-29 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | qfq | 250,100 | 885,354 | -5.09% |
| 2024-04-25 | 3.68 | 3.82 | 3.60 | 3.73 | 3.73 | qfq | 23,383,700 | 87,036,401 | 2.19% |
| 2024-04-24 | 3.89 | 4.04 | 3.59 | 3.65 | 3.65 | qfq | 28,626,900 | 107,857,250 | -7.59% |
| 2024-04-23 | 3.96 | 4.26 | 3.87 | 3.95 | 3.95 | qfq | 15,853,000 | 64,484,815 | -3.19% |
| 2024-04-22 | 4.45 | 4.53 | 4.06 | 4.08 | 4.08 | qfq | 16,387,600 | 68,630,708 | -9.13% |
| 2024-04-19 | 4.15 | 4.58 | 4.11 | 4.49 | 4.49 | qfq | 21,137,900 | 92,752,371 | 6.90% |
| 2024-04-18 | 3.93 | 4.25 | 3.86 | 4.20 | 4.20 | qfq | 17,369,900 | 71,142,164 | 8.81% |
| 2024-04-17 | 3.42 | 4.04 | 3.42 | 3.86 | 3.86 | qfq | 19,847,801 | 76,519,816 | 1.58% |
| 2024-04-16 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | qfq | 3,578,000 | 13,596,400 | -9.95% |
| 2024-04-15 | 4.50 | 4.57 | 4.22 | 4.22 | 4.22 | qfq | 8,136,500 | 35,087,235 | -10.02% |
| 2024-04-12 | 4.81 | 4.90 | 4.67 | 4.69 | 4.69 | qfq | 5,848,380 | 27,869,778 | -2.49% |
| 2024-04-11 | 4.77 | 4.86 | 4.70 | 4.81 | 4.81 | qfq | 5,671,500 | 27,264,986 | 0.21% |
| 2024-04-10 | 5.01 | 5.03 | 4.67 | 4.80 | 4.80 | qfq | 9,743,900 | 46,734,485 | -3.81% |
| 2024-04-09 | 4.89 | 5.03 | 4.86 | 4.99 | 4.99 | qfq | 8,898,601 | 44,252,845 | 2.25% |
| 2024-04-08 | 5.13 | 5.13 | 4.87 | 4.88 | 4.88 | qfq | 12,999,529 | 64,908,518 | -5.43% |
| 2024-04-03 | 5.31 | 5.33 | 5.13 | 5.16 | 5.16 | qfq | 11,822,500 | 61,699,741 | -3.55% |
| 2024-04-02 | 5.14 | 5.40 | 5.13 | 5.35 | 5.35 | qfq | 16,963,881 | 90,018,950 | 4.29% |
| 2024-04-01 | 5.09 | 5.18 | 5.06 | 5.13 | 5.13 | qfq | 8,753,600 | 44,992,540 | 1.58% |
| 2024-03-29 | 5.20 | 5.21 | 5.02 | 5.05 | 5.05 | qfq | 10,292,200 | 52,214,819 | -1.94% |
| 2024-03-28 | 5.05 | 5.33 | 5.04 | 5.15 | 5.15 | qfq | 12,091,332 | 62,607,334 | 1.18% |
| 2024-03-27 | 5.36 | 5.36 | 5.04 | 5.09 | 5.09 | qfq | 16,101,000 | 83,178,679 | -5.04% |
| 2024-03-26 | 5.25 | 5.56 | 5.13 | 5.36 | 5.36 | qfq | 16,516,886 | 87,823,006 | 1.13% |
| 2024-03-25 | 5.34 | 5.46 | 5.15 | 5.30 | 5.30 | qfq | 14,296,056 | 75,691,278 | -0.93% |
| 2024-03-22 | 5.38 | 5.50 | 5.25 | 5.35 | 5.35 | qfq | 16,854,301 | 90,717,403 | -0.56% |
| 2024-03-21 | 5.16 | 5.45 | 5.16 | 5.38 | 5.38 | qfq | 17,512,901 | 92,976,486 | 4.26% |
| 2024-03-20 | 5.04 | 5.17 | 5.00 | 5.16 | 5.16 | qfq | 9,066,011 | 46,345,568 | 1.78% |
| 2024-03-19 | 5.11 | 5.19 | 5.04 | 5.07 | 5.07 | qfq | 12,879,086 | 65,874,833 | -0.59% |
| 2024-03-18 | 4.95 | 5.10 | 4.91 | 5.10 | 5.10 | qfq | 14,120,201 | 70,782,639 | 3.03% |
| 2024-03-15 | 4.93 | 4.99 | 4.82 | 4.95 | 4.95 | qfq | 12,446,300 | 61,012,007 | -0.20% |
| 2024-03-14 | 4.83 | 5.08 | 4.78 | 4.96 | 4.96 | qfq | 18,871,997 | 93,402,135 | 2.90% |
| 2024-03-13 | 4.88 | 4.93 | 4.75 | 4.82 | 4.82 | qfq | 13,594,000 | 65,541,126 | -2.43% |
| 2024-03-12 | 4.70 | 5.03 | 4.69 | 4.94 | 4.94 | qfq | 20,688,696 | 100,955,295 | 5.11% |
| 2024-03-11 | 4.55 | 4.70 | 4.54 | 4.70 | 4.70 | qfq | 8,895,800 | 41,109,679 | 3.07% |
| 2024-03-08 | 4.61 | 4.66 | 4.47 | 4.56 | 4.56 | qfq | 8,109,200 | 36,775,487 | -1.08% |
| 2024-03-07 | 4.76 | 4.79 | 4.59 | 4.61 | 4.61 | qfq | 10,588,161 | 49,659,846 | -2.74% |
| 2024-03-06 | 4.52 | 4.79 | 4.52 | 4.74 | 4.74 | qfq | 13,431,635 | 62,836,226 | 3.95% |
| 2024-03-05 | 4.65 | 4.71 | 4.53 | 4.56 | 4.56 | qfq | 8,180,000 | 37,565,423 | -1.94% |
| 2024-03-04 | 4.72 | 4.76 | 4.56 | 4.65 | 4.65 | qfq | 10,565,838 | 49,026,779 | -2.11% |
| 2024-03-01 | 4.85 | 4.87 | 4.62 | 4.75 | 4.75 | qfq | 13,944,630 | 65,718,117 | 0.21% |
| 2024-02-29 | 4.58 | 4.75 | 4.53 | 4.74 | 4.74 | qfq | 19,850,672 | 92,717,923 | 2.60% |
| 2024-02-28 | 5.11 | 5.43 | 4.62 | 4.62 | 4.62 | qfq | 33,161,325 | 166,367,274 | -9.06% |
| 2024-02-27 | 4.80 | 5.08 | 4.71 | 5.08 | 5.08 | qfq | 22,043,813 | 109,639,857 | 5.61% |
| 2024-02-26 | 4.73 | 5.03 | 4.65 | 4.81 | 4.81 | qfq | 22,628,487 | 108,670,790 | 1.91% |
| 2024-02-23 | 4.61 | 4.78 | 4.57 | 4.72 | 4.72 | qfq | 23,531,089 | 109,820,456 | 2.16% |
| 2024-02-22 | 4.40 | 4.72 | 4.30 | 4.62 | 4.62 | qfq | 32,398,776 | 147,272,001 | 1.09% |
| 2024-02-21 | 4.30 | 4.70 | 4.20 | 4.57 | 4.57 | qfq | 43,980,438 | 199,803,186 | 7.03% |
| 2024-02-20 | 3.80 | 4.27 | 3.77 | 4.27 | 4.27 | qfq | 25,428,346 | 102,189,523 | 10.05% |
| 2024-02-19 | 3.75 | 3.99 | 3.45 | 3.88 | 3.88 | qfq | 30,258,458 | 113,946,674 | 4.02% |
| 2024-02-08 | 3.31 | 3.79 | 3.24 | 3.73 | 3.73 | qfq | 38,664,997 | 131,559,242 | 3.61% |
| 2024-02-07 | 4.00 | 4.01 | 3.60 | 3.60 | 3.60 | qfq | 15,331,800 | 55,547,961 | -10.00% |
| 2024-02-06 | 3.95 | 4.30 | 3.95 | 4.00 | 4.00 | qfq | 21,959,200 | 87,829,215 | -8.88% |
| 2024-02-05 | 4.85 | 4.87 | 4.39 | 4.39 | 4.39 | qfq | 13,671,800 | 60,933,332 | -10.04% |
| 2024-02-02 | 5.14 | 5.28 | 4.70 | 4.88 | 4.88 | qfq | 14,552,600 | 73,143,563 | -3.75% |
| 2024-02-01 | 5.23 | 5.24 | 4.94 | 5.07 | 5.07 | qfq | 13,226,463 | 67,079,331 | -2.87% |
| 2024-01-31 | 5.72 | 5.73 | 5.20 | 5.22 | 5.22 | qfq | 16,386,200 | 88,372,671 | -8.74% |
| 2024-01-30 | 5.96 | 6.00 | 5.68 | 5.72 | 5.72 | qfq | 11,239,211 | 65,064,828 | -3.87% |
| 2024-01-29 | 6.31 | 6.34 | 5.92 | 5.95 | 5.95 | qfq | 17,671,842 | 107,298,064 | -3.88% |
| 2024-01-26 | 6.10 | 6.35 | 6.07 | 6.19 | 6.19 | qfq | 22,782,700 | 141,962,754 | 1.48% |
| 2024-01-25 | 5.75 | 6.14 | 5.74 | 6.10 | 6.10 | qfq | 25,172,600 | 150,771,433 | 4.45% |
| 2024-01-24 | 5.46 | 5.88 | 5.46 | 5.84 | 5.84 | qfq | 22,177,400 | 125,313,763 | 7.16% |
| 2024-01-23 | 5.47 | 5.60 | 5.34 | 5.45 | 5.45 | qfq | 11,380,700 | 61,721,798 | -0.18% |
| 2024-01-22 | 5.75 | 5.82 | 5.42 | 5.46 | 5.46 | qfq | 14,311,600 | 80,376,378 | -5.86% |
| 2024-01-19 | 5.92 | 5.94 | 5.78 | 5.80 | 5.80 | qfq | 10,293,200 | 60,238,143 | -3.33% |
| 2024-01-18 | 5.86 | 6.00 | 5.74 | 6.00 | 6.00 | qfq | 15,177,801 | 88,757,531 | 1.18% |
| 2024-01-17 | 6.12 | 6.15 | 5.88 | 5.93 | 5.93 | qfq | 13,137,900 | 78,933,897 | -3.42% |
| 2024-01-16 | 6.26 | 6.30 | 6.06 | 6.14 | 6.14 | qfq | 15,334,600 | 94,179,659 | -1.76% |
| 2024-01-15 | 6.15 | 6.32 | 6.11 | 6.25 | 6.25 | qfq | 14,708,200 | 91,493,040 | 0.97% |
| 2024-01-12 | 6.23 | 6.42 | 6.16 | 6.19 | 6.19 | qfq | 18,475,000 | 115,405,133 | -0.64% |
| 2024-01-11 | 6.08 | 6.25 | 6.07 | 6.23 | 6.23 | qfq | 17,639,549 | 108,929,714 | 3.15% |
| 2024-01-10 | 6.16 | 6.20 | 6.04 | 6.04 | 6.04 | qfq | 14,418,300 | 87,910,959 | -2.58% |
| 2024-01-09 | 6.22 | 6.36 | 6.18 | 6.20 | 6.20 | qfq | 14,517,400 | 90,735,307 | 0.16% |
| 2024-01-08 | 6.38 | 6.46 | 6.18 | 6.19 | 6.19 | qfq | 16,451,272 | 103,463,614 | -1.90% |
| 2024-01-05 | 6.29 | 6.39 | 6.25 | 6.31 | 6.31 | qfq | 17,397,172 | 109,822,246 | 0.32% |
| 2024-01-04 | 6.38 | 6.41 | 6.19 | 6.29 | 6.29 | qfq | 18,520,300 | 116,174,913 | -1.72% |
| 2024-01-03 | 6.41 | 6.48 | 6.32 | 6.40 | 6.40 | qfq | 23,220,172 | 148,410,690 | 0.16% |
| 2024-01-02 | 6.64 | 6.72 | 6.36 | 6.39 | 6.39 | qfq | 31,705,301 | 204,566,916 | -3.47% |
| 2023-12-29 | 6.99 | 7.15 | 6.59 | 6.62 | 6.62 | qfq | 35,840,972 | 245,657,668 | -4.75% |
| 2023-12-28 | 6.76 | 7.01 | 6.70 | 6.95 | 6.95 | qfq | 24,568,700 | 169,580,946 | 1.46% |
| 2023-12-27 | 6.73 | 6.94 | 6.57 | 6.85 | 6.85 | qfq | 26,059,992 | 176,135,390 | 1.33% |
| 2023-12-26 | 7.10 | 7.13 | 6.71 | 6.76 | 6.76 | qfq | 31,331,707 | 215,530,087 | -5.19% |
| 2023-12-25 | 7.53 | 7.63 | 7.01 | 7.13 | 7.13 | qfq | 46,464,507 | 333,830,448 | -8.47% |
| 2023-12-22 | 8.48 | 8.60 | 7.79 | 7.79 | 7.79 | qfq | 53,755,310 | 436,943,007 | -9.94% |
| 2023-12-21 | 8.32 | 8.98 | 8.05 | 8.65 | 8.65 | qfq | 57,130,117 | 490,031,399 | 2.49% |
| 2023-12-20 | 8.29 | 8.67 | 8.16 | 8.44 | 8.44 | qfq | 38,034,632 | 321,075,825 | 1.56% |
| 2023-12-19 | 8.35 | 8.40 | 8.13 | 8.31 | 8.31 | qfq | 42,766,801 | 352,998,047 | -3.37% |
| 2023-12-18 | 8.11 | 8.80 | 7.82 | 8.60 | 8.60 | qfq | 70,269,598 | 587,102,338 | 4.24% |
| 2023-12-15 | 8.18 | 8.69 | 8.14 | 8.25 | 8.25 | qfq | 72,901,601 | 609,941,348 | 2.10% |
| 2023-12-14 | 8.56 | 8.72 | 8.01 | 8.08 | 8.08 | qfq | 73,132,479 | 603,537,187 | -4.04% |
| 2023-12-13 | 8.82 | 9.58 | 8.40 | 8.42 | 8.42 | qfq | 120,426,617 | 1,072,588,118 | -4.54% |
| 2023-12-12 | 8.00 | 8.82 | 7.88 | 8.82 | 8.82 | qfq | 83,212,287 | 712,384,240 | 9.98% |
| 2023-12-11 | 7.29 | 8.02 | 7.21 | 8.02 | 8.02 | qfq | 60,683,665 | 469,160,194 | 10.01% |
| 2023-12-08 | 7.64 | 7.94 | 7.26 | 7.29 | 7.29 | qfq | 52,734,264 | 394,755,560 | -5.69% |
| 2023-12-07 | 7.34 | 8.27 | 7.32 | 7.73 | 7.73 | qfq | 75,356,780 | 586,172,187 | 2.38% |
| 2023-12-06 | 7.84 | 7.84 | 7.38 | 7.55 | 7.55 | qfq | 69,477,201 | 523,703,890 | -2.45% |
| 2023-12-05 | 7.03 | 7.74 | 6.93 | 7.74 | 7.74 | qfq | 50,595,232 | 377,377,358 | 9.94% |
| 2023-12-04 | 7.20 | 7.34 | 6.96 | 7.04 | 7.04 | qfq | 44,568,100 | 316,363,141 | -2.63% |
| 2023-12-01 | 7.38 | 7.39 | 7.06 | 7.23 | 7.23 | qfq | 68,336,763 | 493,792,626 | -5.61% |
| 2023-11-30 | 7.50 | 8.06 | 7.18 | 7.66 | 7.66 | qfq | 107,917,052 | 840,841,570 | 4.50% |
| 2023-11-29 | 6.55 | 7.33 | 6.54 | 7.33 | 7.33 | qfq | 28,063,360 | 201,524,523 | 10.06% |
| 2023-11-28 | 7.00 | 7.02 | 6.66 | 6.66 | 6.66 | qfq | 66,658,538 | 449,460,485 | -10.00% |
| 2023-11-27 | 6.87 | 7.73 | 6.75 | 7.40 | 7.40 | qfq | 84,829,599 | 633,548,974 | 5.26% |
| 2023-11-24 | 6.90 | 7.43 | 6.87 | 7.03 | 7.03 | qfq | 60,027,344 | 427,340,874 | 1.44% |
| 2023-11-23 | 6.74 | 6.99 | 6.63 | 6.93 | 6.93 | qfq | 47,421,132 | 322,614,021 | 1.61% |
| 2023-11-22 | 6.99 | 7.50 | 6.81 | 6.82 | 6.82 | qfq | 73,484,093 | 522,084,326 | -3.13% |
| 2023-11-21 | 6.48 | 7.04 | 6.45 | 7.04 | 7.04 | qfq | 77,324,887 | 531,794,329 | 10.00% |
| 2023-11-20 | 6.32 | 6.47 | 6.28 | 6.40 | 6.40 | qfq | 15,360,500 | 97,688,319 | 1.75% |
| 2023-11-17 | 6.26 | 6.31 | 6.23 | 6.29 | 6.29 | qfq | 10,968,593 | 68,747,402 | 0.00% |
| 2023-11-16 | 6.39 | 6.40 | 6.26 | 6.29 | 6.29 | qfq | 17,457,500 | 110,193,414 | -2.93% |
| 2023-11-15 | 6.35 | 6.57 | 6.32 | 6.48 | 6.48 | qfq | 28,178,639 | 181,118,535 | 2.21% |
| 2023-11-14 | 6.27 | 6.43 | 6.23 | 6.34 | 6.34 | qfq | 16,140,094 | 102,184,900 | 0.79% |
| 2023-11-13 | 6.28 | 6.29 | 6.17 | 6.29 | 6.29 | qfq | 16,765,901 | 104,464,655 | 0.16% |
| 2023-11-10 | 6.21 | 6.60 | 6.19 | 6.28 | 6.28 | qfq | 24,268,661 | 153,731,820 | 1.78% |
| 2023-11-09 | 6.39 | 6.40 | 6.15 | 6.17 | 6.17 | qfq | 24,415,500 | 153,316,345 | -1.91% |
| 2023-11-08 | 6.35 | 6.42 | 6.23 | 6.29 | 6.29 | qfq | 24,918,900 | 157,579,308 | -1.10% |
| 2023-11-07 | 6.37 | 6.42 | 6.22 | 6.36 | 6.36 | qfq | 34,076,100 | 215,020,809 | -0.93% |
| 2023-11-06 | 6.34 | 6.51 | 6.24 | 6.42 | 6.42 | qfq | 37,987,462 | 241,918,727 | 0.47% |
| 2023-11-03 | 6.39 | 6.60 | 6.27 | 6.39 | 6.39 | qfq | 54,309,737 | 348,789,218 | -6.17% |
| 2023-11-02 | 6.14 | 6.81 | 6.07 | 6.81 | 6.81 | qfq | 57,720,487 | 378,284,663 | 10.02% |
| 2023-11-01 | 6.15 | 6.50 | 6.11 | 6.19 | 6.19 | qfq | 32,156,800 | 200,561,134 | 0.00% |
| 2023-10-31 | 6.16 | 6.25 | 6.03 | 6.19 | 6.19 | qfq | 23,451,300 | 144,034,191 | 0.81% |
| 2023-10-30 | 6.11 | 6.35 | 5.95 | 6.14 | 6.14 | qfq | 29,560,368 | 182,361,089 | 1.49% |
| 2023-10-27 | 6.06 | 6.19 | 5.99 | 6.05 | 6.05 | qfq | 22,250,900 | 135,122,971 | -0.17% |
| 2023-10-26 | 6.09 | 6.25 | 6.00 | 6.06 | 6.06 | qfq | 27,755,300 | 168,894,251 | -1.30% |
| 2023-10-25 | 6.10 | 6.28 | 6.05 | 6.14 | 6.14 | qfq | 44,680,000 | 274,514,377 | 2.85% |
| 2023-10-24 | 5.43 | 5.97 | 5.43 | 5.97 | 5.97 | qfq | 24,484,168 | 140,283,871 | 9.94% |
| 2023-10-23 | 5.50 | 5.56 | 5.31 | 5.43 | 5.43 | qfq | 21,565,700 | 117,141,776 | -4.74% |
| 2023-10-20 | 5.44 | 5.90 | 5.40 | 5.70 | 5.70 | qfq | 28,079,368 | 160,109,332 | 4.01% |
| 2023-10-19 | 5.59 | 5.60 | 5.42 | 5.48 | 5.48 | qfq | 10,446,600 | 57,471,522 | -2.49% |
| 2023-10-18 | 5.69 | 5.75 | 5.59 | 5.62 | 5.62 | qfq | 11,062,768 | 62,424,177 | -2.26% |
| 2023-10-17 | 5.69 | 5.89 | 5.69 | 5.75 | 5.75 | qfq | 16,581,606 | 95,542,646 | 1.77% |
| 2023-10-16 | 5.75 | 5.77 | 5.60 | 5.65 | 5.65 | qfq | 12,609,586 | 71,317,086 | -1.91% |
| 2023-10-13 | 5.84 | 5.87 | 5.74 | 5.76 | 5.76 | qfq | 16,079,523 | 93,068,140 | -1.71% |
| 2023-10-12 | 5.85 | 5.92 | 5.72 | 5.86 | 5.86 | qfq | 23,662,507 | 137,934,192 | -1.01% |
| 2023-10-11 | 5.68 | 5.96 | 5.68 | 5.92 | 5.92 | qfq | 48,825,016 | 285,573,230 | 2.07% |
| 2023-10-10 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | qfq | 22,475,393 | 127,858,239 | 10.06% |
| 2023-10-09 | 5.45 | 5.45 | 5.21 | 5.27 | 5.27 | qfq | 15,273,200 | 80,479,525 | -3.30% |
| 2023-09-28 | 5.28 | 5.48 | 5.25 | 5.45 | 5.45 | qfq | 19,249,800 | 103,682,051 | 3.81% |
| 2023-09-27 | 5.48 | 5.48 | 5.23 | 5.25 | 5.25 | qfq | 19,592,700 | 104,238,650 | -3.49% |
| 2023-09-26 | 5.62 | 5.63 | 5.43 | 5.44 | 5.44 | qfq | 20,872,000 | 114,764,668 | -3.55% |
| 2023-09-25 | 5.80 | 5.81 | 5.59 | 5.64 | 5.64 | qfq | 32,437,839 | 183,264,138 | -4.73% |
| 2023-09-22 | 5.77 | 6.05 | 5.66 | 5.92 | 5.92 | qfq | 33,067,648 | 193,895,686 | 1.54% |
| 2023-09-21 | 5.76 | 6.13 | 5.72 | 5.83 | 5.83 | qfq | 40,696,947 | 241,441,177 | -0.68% |
| 2023-09-20 | 5.53 | 5.93 | 5.53 | 5.87 | 5.87 | qfq | 42,678,741 | 246,540,580 | 3.71% |
| 2023-09-19 | 5.50 | 5.85 | 5.46 | 5.66 | 5.66 | qfq | 35,043,300 | 198,729,127 | 2.72% |
| 2023-09-18 | 5.48 | 5.55 | 5.32 | 5.51 | 5.51 | qfq | 15,510,601 | 85,085,413 | 0.36% |
| 2023-09-15 | 5.60 | 5.64 | 5.47 | 5.49 | 5.49 | qfq | 20,559,300 | 113,857,788 | -1.08% |
| 2023-09-14 | 5.73 | 5.75 | 5.50 | 5.55 | 5.55 | qfq | 29,738,300 | 166,342,753 | -4.80% |
| 2023-09-13 | 5.72 | 5.84 | 5.65 | 5.83 | 5.83 | qfq | 32,850,580 | 188,542,975 | 2.46% |
| 2023-09-12 | 5.80 | 5.82 | 5.66 | 5.69 | 5.69 | qfq | 27,253,900 | 155,864,399 | -1.73% |
| 2023-09-11 | 5.93 | 5.98 | 5.58 | 5.79 | 5.79 | qfq | 44,240,301 | 253,801,154 | -4.46% |
| 2023-09-08 | 6.27 | 6.37 | 5.90 | 6.06 | 6.06 | qfq | 68,047,040 | 411,351,959 | -7.62% |
| 2023-09-07 | 6.39 | 6.90 | 6.27 | 6.56 | 6.56 | qfq | 74,022,840 | 490,680,832 | 1.39% |
| 2023-09-06 | 6.41 | 6.80 | 6.12 | 6.47 | 6.47 | qfq | 79,243,952 | 512,778,800 | -4.29% |
| 2023-09-05 | 6.90 | 7.09 | 6.76 | 6.76 | 6.76 | qfq | 63,740,762 | 434,050,051 | -9.99% |
| 2023-09-04 | 6.90 | 7.51 | 6.88 | 7.51 | 7.51 | qfq | 67,411,168 | 492,174,119 | 9.96% |
| 2023-09-01 | 6.46 | 6.83 | 6.45 | 6.83 | 6.83 | qfq | 92,959,043 | 630,627,937 | 9.98% |
| 2023-08-31 | 6.46 | 6.85 | 6.21 | 6.21 | 6.21 | qfq | 69,494,822 | 446,269,784 | -10.00% |
| 2023-08-30 | 7.75 | 7.75 | 6.76 | 6.90 | 6.90 | qfq | 115,031,370 | 832,828,731 | -3.90% |
| 2023-08-29 | 6.60 | 7.18 | 6.37 | 7.18 | 7.18 | qfq | 69,552,770 | 485,194,709 | 9.95% |
| 2023-08-28 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | qfq | 11,179,400 | 73,001,482 | 9.93% |
| 2023-08-25 | 5.36 | 5.94 | 5.35 | 5.94 | 5.94 | qfq | 27,649,375 | 158,099,255 | 10.00% |
| 2023-08-24 | 5.47 | 5.60 | 5.29 | 5.40 | 5.40 | qfq | 12,608,400 | 68,015,015 | -2.17% |
| 2023-08-23 | 5.52 | 5.65 | 5.35 | 5.52 | 5.52 | qfq | 16,887,400 | 92,688,656 | -1.78% |
| 2023-08-22 | 5.69 | 5.75 | 5.48 | 5.62 | 5.62 | qfq | 16,648,828 | 92,816,520 | 1.08% |
| 2023-08-21 | 5.73 | 5.82 | 5.55 | 5.56 | 5.56 | qfq | 19,415,807 | 109,325,221 | -2.97% |
| 2023-08-18 | 5.95 | 6.04 | 5.72 | 5.73 | 5.73 | qfq | 32,289,407 | 189,424,061 | -3.37% |
| 2023-08-17 | 5.80 | 6.14 | 5.77 | 5.93 | 5.93 | qfq | 50,765,134 | 300,578,543 | 1.02% |
| 2023-08-16 | 5.31 | 5.87 | 5.27 | 5.87 | 5.87 | qfq | 32,909,810 | 185,101,567 | 9.93% |
| 2023-08-15 | 5.43 | 5.47 | 5.25 | 5.34 | 5.34 | qfq | 16,152,800 | 86,120,946 | -0.93% |
| 2023-08-14 | 5.25 | 5.54 | 5.22 | 5.39 | 5.39 | qfq | 22,045,300 | 118,931,522 | -0.55% |
| 2023-08-11 | 5.62 | 5.72 | 5.40 | 5.42 | 5.42 | qfq | 31,036,001 | 170,545,373 | -0.18% |
| 2023-08-10 | 5.37 | 5.62 | 5.20 | 5.43 | 5.43 | qfq | 40,777,400 | 219,260,770 | 1.12% |
| 2023-08-09 | 5.57 | 5.60 | 5.35 | 5.37 | 5.37 | qfq | 45,642,300 | 249,441,060 | -6.12% |
| 2023-08-08 | 6.38 | 6.50 | 5.63 | 5.72 | 5.72 | qfq | 68,459,694 | 406,712,888 | -8.48% |
| 2023-08-07 | 6.30 | 6.92 | 6.08 | 6.25 | 6.25 | qfq | 89,076,616 | 573,285,927 | -2.04% |
| 2023-08-04 | 5.90 | 6.38 | 5.75 | 6.38 | 6.38 | qfq | 71,240,647 | 435,093,930 | 10.00% |
| 2023-08-03 | 5.62 | 5.85 | 5.52 | 5.80 | 5.80 | qfq | 39,556,253 | 225,572,574 | 3.20% |
| 2023-08-02 | 5.59 | 5.83 | 5.59 | 5.62 | 5.62 | qfq | 31,806,119 | 180,916,925 | -1.75% |
| 2023-08-01 | 5.65 | 5.90 | 5.65 | 5.72 | 5.72 | qfq | 46,700,395 | 267,145,119 | -1.55% |
| 2023-07-31 | 6.19 | 6.35 | 5.81 | 5.81 | 5.81 | qfq | 76,365,066 | 460,957,636 | -1.53% |
| 2023-07-28 | 5.41 | 5.90 | 5.41 | 5.90 | 5.90 | qfq | 49,458,901 | 283,926,630 | 10.07% |
| 2023-07-27 | 5.43 | 5.58 | 5.30 | 5.36 | 5.36 | qfq | 44,796,935 | 244,021,295 | -4.46% |
| 2023-07-26 | 5.36 | 5.90 | 5.30 | 5.61 | 5.61 | qfq | 56,530,168 | 318,739,853 | 4.66% |
| 2023-07-25 | 5.32 | 5.50 | 5.25 | 5.36 | 5.36 | qfq | 23,100,001 | 123,526,361 | 3.47% |
| 2023-07-24 | 5.30 | 5.33 | 5.10 | 5.18 | 5.18 | qfq | 18,170,990 | 94,596,344 | -2.81% |
| 2023-07-21 | 5.25 | 5.39 | 5.20 | 5.33 | 5.33 | qfq | 25,236,790 | 133,947,161 | 1.52% |
| 2023-07-20 | 5.18 | 5.35 | 5.12 | 5.25 | 5.25 | qfq | 24,388,655 | 128,017,219 | 0.38% |
| 2023-07-19 | 5.01 | 5.38 | 4.99 | 5.23 | 5.23 | qfq | 32,998,036 | 172,122,068 | 5.02% |
| 2023-07-18 | 5.05 | 5.08 | 4.90 | 4.98 | 4.98 | qfq | 10,452,100 | 51,938,371 | -0.99% |