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东晶002199.SZ
最近收盘价10.812026-07-17
最近交易日2026-07-17
成交量（股）3,347,900
成交额（元）36,560,473
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 | 11.26 | 11.36 | 10.46 | 10.81 | 10.81 | qfq | 3,347,900 | 36,560,473 | -4.00% |
| 2026-07-16 | 11.62 | 11.62 | 11.10 | 11.26 | 11.26 | qfq | 1,125,401 | 12,743,448 | -2.85% |
| 2026-07-15 | 11.66 | 11.66 | 11.30 | 11.59 | 11.59 | qfq | 1,473,501 | 16,927,095 | 1.31% |
| 2026-07-14 | 11.31 | 11.90 | 11.03 | 11.44 | 11.44 | qfq | 2,335,300 | 26,601,347 | -1.12% |
| 2026-07-13 | 12.09 | 12.19 | 11.40 | 11.57 | 11.57 | qfq | 2,410,300 | 28,454,669 | -3.34% |
| 2026-07-10 | 11.88 | 12.49 | 11.61 | 11.97 | 11.97 | qfq | 2,817,200 | 34,096,475 | 0.76% |
| 2026-07-09 | 12.19 | 12.25 | 11.66 | 11.88 | 11.88 | qfq | 2,021,800 | 24,120,500 | -1.00% |
| 2026-07-08 | 11.90 | 12.28 | 11.65 | 12.00 | 12.00 | qfq | 2,002,700 | 24,002,342 | 1.27% |
| 2026-07-07 | 12.09 | 12.30 | 11.82 | 11.85 | 11.85 | qfq | 2,605,300 | 31,378,881 | -1.90% |
| 2026-07-06 | 13.26 | 13.60 | 12.01 | 12.08 | 12.08 | qfq | 6,079,400 | 76,458,743 | -6.28% |
| 2026-07-03 | 12.37 | 12.89 | 12.36 | 12.89 | 12.89 | qfq | 2,962,300 | 37,705,564 | 4.97% |
| 2026-07-02 | 11.69 | 12.43 | 11.50 | 12.28 | 12.28 | qfq | 5,347,300 | 64,979,631 | 3.19% |
| 2026-07-01 | 11.53 | 11.90 | 11.45 | 11.90 | 11.90 | qfq | 4,169,700 | 49,185,957 | 5.03% |
| 2026-06-30 | 11.30 | 11.49 | 11.01 | 11.33 | 11.33 | qfq | 2,913,800 | 32,798,972 | -2.24% |
| 2026-06-29 | 12.18 | 12.18 | 11.59 | 11.59 | 11.59 | qfq | 2,953,500 | 34,647,819 | -5.00% |
| 2026-06-26 | 11.99 | 12.57 | 11.83 | 12.20 | 12.20 | qfq | 2,897,001 | 35,214,583 | 1.33% |
| 2026-06-25 | 12.23 | 12.28 | 11.90 | 12.04 | 12.04 | qfq | 3,288,251 | 39,520,905 | -1.47% |
| 2026-06-24 | 12.30 | 12.64 | 11.62 | 12.22 | 12.22 | qfq | 5,696,501 | 68,778,601 | 0.33% |
| 2026-06-23 | 12.30 | 12.39 | 11.84 | 12.18 | 12.18 | qfq | 5,770,600 | 69,911,585 | -1.62% |
| 2026-06-22 | 12.90 | 13.09 | 12.38 | 12.38 | 12.38 | qfq | 3,805,000 | 47,398,382 | -4.99% |
| 2026-06-18 | 13.06 | 13.39 | 13.02 | 13.03 | 13.03 | qfq | 3,240,201 | 42,604,874 | -2.54% |
| 2026-06-17 | 13.30 | 13.93 | 13.15 | 13.37 | 13.37 | qfq | 3,372,802 | 45,566,818 | 0.60% |
| 2026-06-16 | 13.33 | 13.59 | 12.86 | 13.29 | 13.29 | qfq | 3,743,303 | 49,214,916 | -0.23% |
| 2026-06-15 | 13.23 | 13.60 | 12.92 | 13.32 | 13.32 | qfq | 3,117,700 | 41,472,346 | 0.68% |
| 2026-06-12 | 13.87 | 14.00 | 13.15 | 13.23 | 13.23 | qfq | 4,229,600 | 56,440,266 | -4.34% |
| 2026-06-11 | 13.58 | 14.28 | 13.53 | 13.83 | 13.83 | qfq | 4,597,601 | 63,402,706 | -0.36% |
| 2026-06-10 | 14.00 | 14.10 | 13.70 | 13.88 | 13.88 | qfq | 6,603,220 | 92,259,020 | 3.35% |
| 2026-06-09 | 12.90 | 13.43 | 12.90 | 13.43 | 13.43 | qfq | 2,873,400 | 38,448,645 | 5.00% |
| 2026-06-08 | 13.30 | 13.30 | 12.66 | 12.79 | 12.79 | qfq | 4,452,300 | 57,428,174 | -3.33% |
| 2026-06-05 | 13.08 | 13.35 | 12.62 | 13.23 | 13.23 | qfq | 6,197,901 | 80,532,734 | 1.07% |
| 2026-06-04 | 13.78 | 14.05 | 13.09 | 13.09 | 13.09 | qfq | 7,816,013 | 103,742,085 | -5.01% |
| 2026-06-03 | 14.28 | 14.60 | 13.65 | 13.78 | 13.78 | qfq | 7,824,200 | 110,387,664 | -2.27% |
| 2026-06-02 | 14.50 | 14.78 | 13.86 | 14.10 | 14.10 | qfq | 5,490,800 | 78,075,685 | -1.74% |
| 2026-06-01 | 15.11 | 15.26 | 14.35 | 14.35 | 14.35 | qfq | 5,601,660 | 81,367,432 | -4.97% |
| 2026-05-29 | 15.66 | 15.96 | 14.90 | 15.10 | 15.10 | qfq | 8,803,301 | 134,372,443 | -3.70% |
| 2026-05-28 | 15.50 | 16.00 | 15.23 | 15.68 | 15.68 | qfq | 9,557,700 | 149,897,339 | 1.29% |
| 2026-05-27 | 14.66 | 15.48 | 14.65 | 15.48 | 15.48 | qfq | 11,794,751 | 179,799,808 | 5.02% |
| 2026-05-26 | 14.82 | 14.96 | 14.23 | 14.74 | 14.74 | qfq | 13,405,001 | 196,968,631 | 3.44% |
| 2026-05-25 | 14.24 | 14.25 | 14.15 | 14.25 | 14.25 | qfq | 1,222,400 | 17,409,168 | 5.01% |
| 2026-05-22 | 13.14 | 13.57 | 13.05 | 13.57 | 13.57 | qfq | 6,313,601 | 84,707,389 | 5.03% |
| 2026-05-21 | 13.18 | 13.88 | 12.75 | 12.92 | 12.92 | qfq | 9,845,401 | 131,930,564 | -3.51% |
| 2026-05-20 | 13.29 | 13.99 | 13.05 | 13.39 | 13.39 | qfq | 10,578,031 | 142,862,629 | 0.53% |
| 2026-05-19 | 12.90 | 13.58 | 12.53 | 13.32 | 13.32 | qfq | 17,330,638 | 223,373,821 | 0.99% |
| 2026-05-18 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | qfq | 1,266,400 | 16,703,816 | -4.97% |
| 2026-05-15 | 15.19 | 15.34 | 13.88 | 13.88 | 13.88 | qfq | 11,661,864 | 170,051,807 | -5.00% |
| 2026-05-14 | 14.60 | 14.61 | 14.51 | 14.61 | 14.61 | qfq | 1,764,400 | 25,768,255 | 5.03% |
| 2026-05-13 | 13.80 | 13.91 | 13.25 | 13.91 | 13.91 | qfq | 6,951,094 | 95,667,969 | 4.98% |
| 2026-05-12 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | qfq | 7,989,701 | 105,551,332 | 4.99% |
| 2026-05-11 | 12.43 | 12.62 | 12.39 | 12.62 | 12.62 | qfq | 3,400,617 | 42,819,318 | 4.99% |
| 2026-05-08 | 11.44 | 12.02 | 11.44 | 12.02 | 12.02 | qfq | 7,987,616 | 94,595,318 | 4.98% |
| 2026-05-07 | 11.11 | 11.59 | 10.93 | 11.45 | 11.45 | qfq | 10,771,801 | 121,909,194 | 3.25% |
| 2026-05-06 | 10.71 | 11.09 | 10.33 | 11.09 | 11.09 | qfq | 12,346,478 | 132,858,115 | 5.02% |
| 2026-04-30 | 10.50 | 10.74 | 10.44 | 10.56 | 10.56 | qfq | 12,254,594 | 130,779,133 | 3.23% |
| 2026-04-29 | 9.75 | 10.23 | 9.60 | 10.23 | 10.23 | qfq | 5,037,807 | 50,361,629 | 5.03% |
| 2026-04-28 | 10.49 | 10.50 | 9.71 | 9.74 | 9.74 | qfq | 8,400,503 | 84,695,558 | -4.13% |
| 2026-04-27 | 10.16 | 10.24 | 9.90 | 10.16 | 10.16 | qfq | 6,896,374 | 69,647,867 | 4.21% |
| 2026-04-24 | 9.37 | 9.82 | 9.27 | 9.75 | 9.75 | qfq | 4,388,549 | 42,260,534 | 3.83% |
| 2026-04-23 | 9.33 | 9.41 | 9.27 | 9.39 | 9.39 | qfq | 2,025,201 | 18,886,143 | -0.32% |
| 2026-04-22 | 9.33 | 9.47 | 9.26 | 9.42 | 9.42 | qfq | 2,107,405 | 19,804,669 | -0.11% |
| 2026-04-21 | 9.34 | 9.60 | 9.34 | 9.43 | 9.43 | qfq | 2,407,461 | 22,740,406 | 1.07% |
| 2026-04-20 | 9.40 | 9.58 | 9.23 | 9.33 | 9.33 | qfq | 3,838,170 | 35,789,307 | -2.00% |
| 2026-04-17 | 9.35 | 9.74 | 9.26 | 9.52 | 9.52 | qfq | 4,261,902 | 40,572,053 | 2.04% |
| 2026-04-16 | 9.43 | 9.75 | 9.20 | 9.33 | 9.33 | qfq | 5,596,600 | 53,105,384 | 0.00% |
| 2026-04-15 | 9.33 | 9.36 | 9.07 | 9.33 | 9.33 | qfq | 3,717,400 | 34,392,171 | 1.41% |
| 2026-04-14 | 9.10 | 9.44 | 9.05 | 9.20 | 9.20 | qfq | 7,075,963 | 65,552,828 | 2.34% |
| 2026-04-13 | 8.74 | 8.99 | 8.74 | 8.99 | 8.99 | qfq | 2,060,063 | 18,457,234 | 5.02% |
| 2026-04-10 | 8.11 | 8.56 | 8.11 | 8.56 | 8.56 | qfq | 1,943,400 | 16,451,247 | 5.03% |
| 2026-04-09 | 8.27 | 8.27 | 8.11 | 8.15 | 8.15 | qfq | 1,382,500 | 11,292,017 | -0.49% |
| 2026-04-08 | 8.23 | 8.36 | 8.07 | 8.19 | 8.19 | qfq | 3,290,700 | 26,902,944 | -0.97% |
| 2026-04-07 | 8.06 | 8.46 | 8.06 | 8.27 | 8.27 | qfq | 2,103,900 | 17,425,111 | 2.10% |
| 2026-04-03 | 8.20 | 8.45 | 8.09 | 8.10 | 8.10 | qfq | 2,488,500 | 20,529,906 | -1.10% |
| 2026-04-02 | 8.14 | 8.22 | 8.07 | 8.19 | 8.19 | qfq | 1,664,601 | 13,544,197 | -0.12% |
| 2026-04-01 | 8.40 | 8.49 | 8.14 | 8.20 | 8.20 | qfq | 3,435,028 | 28,488,172 | -1.32% |
| 2026-03-31 | 8.59 | 8.67 | 8.27 | 8.31 | 8.31 | qfq | 4,283,200 | 36,187,426 | -2.46% |
| 2026-03-30 | 8.63 | 8.85 | 8.30 | 8.52 | 8.52 | qfq | 6,976,000 | 59,920,004 | 0.71% |
| 2026-03-27 | 8.26 | 8.46 | 8.09 | 8.46 | 8.46 | qfq | 4,562,400 | 38,329,958 | 4.96% |
| 2026-03-26 | 7.95 | 8.06 | 7.68 | 8.06 | 8.06 | qfq | 5,456,572 | 43,300,730 | 4.95% |
| 2026-03-25 | 7.37 | 7.68 | 7.37 | 7.68 | 7.68 | qfq | 1,095,201 | 8,343,376 | 5.06% |
| 2026-03-24 | 7.15 | 7.31 | 6.96 | 7.31 | 7.31 | qfq | 2,432,700 | 17,369,845 | 5.03% |
| 2026-03-23 | 7.17 | 7.20 | 6.95 | 6.96 | 6.96 | qfq | 3,548,813 | 24,948,621 | -4.92% |
| 2026-03-20 | 7.78 | 7.78 | 7.32 | 7.32 | 7.32 | qfq | 4,143,500 | 30,825,097 | -5.06% |
| 2026-03-19 | 7.93 | 7.93 | 7.62 | 7.71 | 7.71 | qfq | 3,237,900 | 25,231,349 | -3.26% |
| 2026-03-18 | 7.90 | 8.03 | 7.83 | 7.97 | 7.97 | qfq | 1,500,702 | 11,902,677 | 0.25% |
| 2026-03-17 | 7.93 | 8.14 | 7.90 | 7.95 | 7.95 | qfq | 2,375,900 | 19,104,648 | 0.63% |
| 2026-03-16 | 7.90 | 7.93 | 7.81 | 7.90 | 7.90 | qfq | 1,776,800 | 13,947,701 | -0.13% |
| 2026-03-13 | 7.99 | 8.03 | 7.80 | 7.91 | 7.91 | qfq | 1,929,200 | 15,262,581 | -0.13% |
| 2026-03-12 | 8.06 | 8.09 | 7.89 | 7.92 | 7.92 | qfq | 1,845,300 | 14,693,770 | -1.49% |
| 2026-03-11 | 8.07 | 8.10 | 8.00 | 8.04 | 8.04 | qfq | 1,230,700 | 9,897,435 | -0.12% |
| 2026-03-10 | 8.07 | 8.18 | 7.97 | 8.05 | 8.05 | qfq | 1,940,400 | 15,605,618 | -0.12% |
| 2026-03-09 | 8.24 | 8.30 | 8.02 | 8.06 | 8.06 | qfq | 2,578,000 | 20,851,405 | -2.18% |
| 2026-03-06 | 7.86 | 8.25 | 7.86 | 8.24 | 8.24 | qfq | 4,293,500 | 34,907,272 | 3.91% |
| 2026-03-05 | 7.93 | 7.96 | 7.78 | 7.93 | 7.93 | qfq | 2,127,600 | 16,802,006 | 2.06% |
| 2026-03-04 | 7.70 | 8.02 | 7.70 | 7.77 | 7.77 | qfq | 2,225,000 | 17,476,766 | -0.64% |
| 2026-03-03 | 7.94 | 8.17 | 7.76 | 7.82 | 7.82 | qfq | 3,346,950 | 26,489,219 | -1.51% |
| 2026-03-02 | 8.06 | 8.12 | 7.85 | 7.94 | 7.94 | qfq | 2,730,101 | 21,679,514 | -1.98% |
| 2026-02-27 | 8.02 | 8.18 | 8.02 | 8.10 | 8.10 | qfq | 1,919,100 | 15,570,236 | 0.12% |
| 2026-02-26 | 8.05 | 8.35 | 8.01 | 8.09 | 8.09 | qfq | 2,699,300 | 21,921,460 | 0.50% |
| 2026-02-25 | 8.19 | 8.23 | 8.01 | 8.05 | 8.05 | qfq | 2,095,011 | 16,926,501 | -0.25% |
| 2026-02-24 | 7.99 | 8.31 | 7.81 | 8.07 | 8.07 | qfq | 3,732,700 | 30,130,680 | 1.13% |
| 2026-02-13 | 7.76 | 8.14 | 7.71 | 7.98 | 7.98 | qfq | 3,501,701 | 27,822,550 | 2.84% |
| 2026-02-12 | 7.87 | 7.92 | 7.72 | 7.76 | 7.76 | qfq | 2,659,500 | 20,739,895 | -1.52% |
| 2026-02-11 | 7.94 | 8.02 | 7.85 | 7.88 | 7.88 | qfq | 2,752,801 | 21,810,610 | -0.63% |
| 2026-02-10 | 8.27 | 8.27 | 7.89 | 7.93 | 7.93 | qfq | 5,628,070 | 44,866,848 | -4.57% |
| 2026-02-09 | 8.43 | 8.45 | 8.19 | 8.31 | 8.31 | qfq | 2,191,900 | 18,227,065 | -0.60% |
| 2026-02-06 | 8.19 | 8.46 | 8.17 | 8.36 | 8.36 | qfq | 1,981,600 | 16,515,620 | 1.70% |
| 2026-02-05 | 8.38 | 8.48 | 8.22 | 8.22 | 8.22 | qfq | 1,871,105 | 15,525,637 | -1.91% |
| 2026-02-04 | 8.43 | 8.67 | 8.30 | 8.38 | 8.38 | qfq | 2,610,365 | 22,111,866 | -0.36% |
| 2026-02-03 | 8.31 | 8.46 | 8.30 | 8.41 | 8.41 | qfq | 3,005,501 | 25,168,106 | 1.57% |
| 2026-02-02 | 8.40 | 8.49 | 8.27 | 8.28 | 8.28 | qfq | 6,084,802 | 50,689,812 | -4.94% |
| 2026-01-30 | 8.27 | 8.95 | 8.27 | 8.71 | 8.71 | qfq | 10,214,427 | 86,790,148 | 0.11% |
| 2026-01-29 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | qfq | 1,019,200 | 8,867,040 | -5.02% |
| 2026-01-28 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | qfq | 1,495,100 | 13,697,428 | -4.98% |
| 2026-01-27 | 10.16 | 10.55 | 9.64 | 9.64 | 9.64 | qfq | 6,360,750 | 62,352,094 | -5.02% |
| 2026-01-26 | 10.16 | 10.28 | 9.82 | 10.15 | 10.15 | qfq | 4,634,721 | 46,469,344 | -0.49% |
| 2026-01-23 | 9.99 | 10.25 | 9.94 | 10.20 | 10.20 | qfq | 3,204,631 | 32,330,849 | 2.41% |
| 2026-01-22 | 10.04 | 10.12 | 9.90 | 9.96 | 9.96 | qfq | 2,612,000 | 26,080,459 | -0.80% |
| 2026-01-21 | 9.99 | 10.36 | 9.95 | 10.04 | 10.04 | qfq | 3,547,400 | 36,057,273 | 0.40% |
| 2026-01-20 | 9.92 | 10.03 | 9.85 | 10.00 | 10.00 | qfq | 2,082,800 | 20,702,368 | 0.81% |
| 2026-01-19 | 9.95 | 10.07 | 9.74 | 9.92 | 9.92 | qfq | 2,101,200 | 20,825,332 | 0.92% |
| 2026-01-16 | 9.90 | 9.90 | 9.53 | 9.83 | 9.83 | qfq | 2,969,500 | 28,904,004 | 0.41% |
| 2026-01-15 | 9.86 | 10.18 | 9.78 | 9.79 | 9.79 | qfq | 3,627,800 | 36,004,571 | -0.71% |
| 2026-01-14 | 10.10 | 10.12 | 9.76 | 9.86 | 9.86 | qfq | 5,470,920 | 54,053,528 | -2.67% |
| 2026-01-13 | 9.95 | 10.25 | 9.72 | 10.13 | 10.13 | qfq | 4,580,301 | 45,927,114 | 3.26% |
| 2026-01-12 | 10.12 | 10.32 | 9.70 | 9.81 | 9.81 | qfq | 7,648,602 | 75,473,119 | -2.39% |
| 2026-01-09 | 9.89 | 10.11 | 9.75 | 10.05 | 10.05 | qfq | 9,811,007 | 97,970,801 | 4.36% |
| 2026-01-08 | 9.36 | 9.63 | 9.28 | 9.63 | 9.63 | qfq | 5,589,904 | 53,181,262 | 5.02% |
| 2026-01-07 | 8.73 | 9.17 | 8.73 | 9.17 | 9.17 | qfq | 3,737,918 | 34,106,750 | 5.04% |
| 2026-01-06 | 8.55 | 8.88 | 8.51 | 8.73 | 8.73 | qfq | 3,026,400 | 26,201,298 | 1.87% |
| 2026-01-05 | 8.52 | 8.79 | 8.50 | 8.57 | 8.57 | qfq | 2,580,900 | 22,127,220 | 0.94% |
| 2025-12-31 | 8.39 | 8.62 | 8.38 | 8.49 | 8.49 | qfq | 2,750,402 | 23,355,197 | -2.41% |
| 2025-12-30 | 8.60 | 8.98 | 8.56 | 8.70 | 8.70 | qfq | 5,493,800 | 48,415,690 | 1.64% |
| 2025-12-29 | 8.14 | 8.56 | 8.10 | 8.56 | 8.56 | qfq | 3,903,601 | 32,759,117 | 5.03% |
| 2025-12-26 | 8.15 | 8.23 | 8.09 | 8.15 | 8.15 | qfq | 1,665,600 | 13,571,748 | 0.25% |
| 2025-12-25 | 8.12 | 8.13 | 8.01 | 8.13 | 8.13 | qfq | 1,736,200 | 14,026,018 | 0.37% |
| 2025-12-24 | 8.10 | 8.32 | 8.06 | 8.10 | 8.10 | qfq | 2,423,900 | 19,756,492 | 0.12% |
| 2025-12-23 | 8.41 | 8.53 | 8.03 | 8.09 | 8.09 | qfq | 3,716,200 | 30,550,257 | -1.94% |
| 2025-12-22 | 7.82 | 8.25 | 7.82 | 8.25 | 8.25 | qfq | 3,141,000 | 25,600,890 | 4.96% |
| 2025-12-19 | 7.95 | 8.00 | 7.80 | 7.86 | 7.86 | qfq | 2,177,800 | 17,131,207 | -1.13% |
| 2025-12-18 | 7.96 | 8.08 | 7.91 | 7.95 | 7.95 | qfq | 2,029,100 | 16,213,415 | -0.75% |
| 2025-12-17 | 7.91 | 8.08 | 7.71 | 8.01 | 8.01 | qfq | 3,136,700 | 24,775,621 | 1.26% |
| 2025-12-16 | 8.22 | 8.28 | 7.87 | 7.91 | 7.91 | qfq | 3,881,100 | 31,143,720 | -2.94% |
| 2025-12-15 | 8.43 | 8.52 | 8.09 | 8.15 | 8.15 | qfq | 5,191,800 | 42,794,683 | -4.34% |
| 2025-12-12 | 8.56 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 1,737,600 | 14,979,180 | -1.05% |
| 2025-12-11 | 8.72 | 8.74 | 8.58 | 8.61 | 8.61 | qfq | 1,798,400 | 15,521,563 | -1.37% |
| 2025-12-10 | 8.80 | 8.94 | 8.71 | 8.73 | 8.73 | qfq | 2,118,301 | 18,585,568 | -1.36% |
| 2025-12-09 | 8.97 | 9.02 | 8.85 | 8.85 | 8.85 | qfq | 1,645,000 | 14,693,303 | -1.12% |
| 2025-12-08 | 9.02 | 9.15 | 8.86 | 8.95 | 8.95 | qfq | 3,079,902 | 27,680,035 | -2.51% |
| 2025-12-05 | 9.08 | 9.20 | 9.00 | 9.18 | 9.18 | qfq | 2,096,500 | 19,088,140 | 0.66% |
| 2025-12-04 | 9.07 | 9.37 | 9.02 | 9.12 | 9.12 | qfq | 2,230,732 | 20,558,067 | 0.55% |
| 2025-12-03 | 9.06 | 9.17 | 8.96 | 9.07 | 9.07 | qfq | 1,913,501 | 17,330,058 | -0.55% |
| 2025-12-02 | 9.02 | 9.29 | 8.98 | 9.12 | 9.12 | qfq | 2,410,200 | 22,025,741 | 0.55% |
| 2025-12-01 | 9.20 | 9.20 | 9.01 | 9.07 | 9.07 | qfq | 2,508,700 | 22,796,506 | -2.05% |
| 2025-11-28 | 9.39 | 9.44 | 9.25 | 9.26 | 9.26 | qfq | 2,301,400 | 21,488,717 | -1.91% |
| 2025-11-27 | 9.65 | 9.67 | 9.44 | 9.44 | 9.44 | qfq | 2,592,600 | 24,716,518 | -1.36% |
| 2025-11-26 | 9.74 | 9.90 | 9.45 | 9.57 | 9.57 | qfq | 6,907,001 | 66,994,281 | 1.48% |
| 2025-11-25 | 9.06 | 9.43 | 8.93 | 9.43 | 9.43 | qfq | 3,358,000 | 31,126,237 | 5.01% |
| 2025-11-24 | 8.80 | 9.09 | 8.60 | 8.98 | 8.98 | qfq | 4,731,800 | 41,836,010 | 2.51% |
| 2025-11-21 | 8.81 | 8.85 | 8.65 | 8.76 | 8.76 | qfq | 2,996,600 | 26,197,503 | -2.12% |
| 2025-11-20 | 9.15 | 9.15 | 8.91 | 8.95 | 8.95 | qfq | 2,900,200 | 26,093,447 | -2.19% |
| 2025-11-19 | 9.28 | 9.31 | 9.10 | 9.15 | 9.15 | qfq | 2,418,700 | 22,257,071 | -0.97% |
| 2025-11-18 | 9.23 | 9.38 | 9.13 | 9.24 | 9.24 | qfq | 2,574,600 | 23,810,030 | 0.11% |
| 2025-11-17 | 9.49 | 9.49 | 9.12 | 9.23 | 9.23 | qfq | 5,598,450 | 51,631,188 | -3.85% |
| 2025-11-14 | 9.39 | 9.69 | 9.39 | 9.60 | 9.60 | qfq | 4,213,700 | 40,140,664 | 2.02% |
| 2025-11-13 | 9.39 | 9.47 | 9.36 | 9.41 | 9.41 | qfq | 2,140,600 | 20,137,439 | 0.00% |
| 2025-11-12 | 9.45 | 9.50 | 9.35 | 9.41 | 9.41 | qfq | 2,390,401 | 22,499,461 | -1.36% |
| 2025-11-11 | 9.51 | 9.75 | 9.29 | 9.54 | 9.54 | qfq | 5,526,201 | 52,649,674 | -0.10% |
| 2025-11-10 | 9.79 | 9.80 | 9.53 | 9.55 | 9.55 | qfq | 4,231,200 | 40,778,872 | -3.14% |
| 2025-11-07 | 9.85 | 10.05 | 9.79 | 9.86 | 9.86 | qfq | 4,244,700 | 42,122,891 | 0.72% |
| 2025-11-06 | 9.88 | 9.93 | 9.73 | 9.79 | 9.79 | qfq | 3,267,600 | 32,039,357 | -1.61% |
| 2025-11-05 | 9.85 | 10.10 | 9.79 | 9.95 | 9.95 | qfq | 2,636,400 | 26,215,315 | 0.51% |
| 2025-11-04 | 9.89 | 9.96 | 9.78 | 9.90 | 9.90 | qfq | 2,933,500 | 28,961,474 | 0.10% |
| 2025-11-03 | 10.02 | 10.05 | 9.80 | 9.89 | 9.89 | qfq | 3,936,005 | 38,845,777 | -1.40% |
| 2025-10-31 | 9.90 | 10.21 | 9.78 | 10.03 | 10.03 | qfq | 3,549,705 | 35,383,671 | 2.03% |
| 2025-10-30 | 10.01 | 10.15 | 9.78 | 9.83 | 9.83 | qfq | 6,256,500 | 62,049,447 | -4.00% |
| 2025-10-29 | 10.35 | 10.45 | 10.14 | 10.24 | 10.24 | qfq | 5,090,505 | 52,390,619 | 2.61% |
| 2025-10-28 | 10.07 | 10.12 | 9.94 | 9.98 | 9.98 | qfq | 3,110,600 | 31,120,547 | -1.19% |
| 2025-10-27 | 10.21 | 10.29 | 10.02 | 10.10 | 10.10 | qfq | 3,395,005 | 34,272,207 | -1.08% |
| 2025-10-24 | 10.39 | 10.51 | 10.21 | 10.21 | 10.21 | qfq | 2,685,600 | 27,797,506 | -1.26% |
| 2025-10-23 | 10.28 | 10.57 | 10.03 | 10.34 | 10.34 | qfq | 3,878,300 | 39,872,369 | 0.88% |
| 2025-10-22 | 9.96 | 10.38 | 9.87 | 10.25 | 10.25 | qfq | 3,488,300 | 35,583,955 | 2.50% |
| 2025-10-21 | 10.09 | 10.15 | 9.89 | 10.00 | 10.00 | qfq | 3,488,900 | 34,818,785 | -0.89% |
| 2025-10-20 | 10.20 | 10.30 | 10.02 | 10.09 | 10.09 | qfq | 2,861,900 | 29,005,139 | -1.75% |
| 2025-10-17 | 10.45 | 10.68 | 10.24 | 10.27 | 10.27 | qfq | 3,796,300 | 39,573,688 | -0.77% |
| 2025-10-16 | 10.26 | 10.58 | 10.26 | 10.35 | 10.35 | qfq | 3,303,900 | 34,408,639 | 0.98% |
| 2025-10-15 | 10.15 | 10.45 | 10.13 | 10.25 | 10.25 | qfq | 3,399,902 | 34,880,018 | -1.25% |
| 2025-10-14 | 10.66 | 10.80 | 10.26 | 10.38 | 10.38 | qfq | 5,113,703 | 53,762,728 | -2.26% |
| 2025-10-13 | 10.47 | 10.79 | 10.47 | 10.62 | 10.62 | qfq | 6,825,200 | 72,403,860 | -3.54% |
| 2025-10-10 | 10.70 | 11.01 | 10.41 | 11.01 | 11.01 | qfq | 9,723,903 | 105,426,345 | 4.96% |
| 2025-10-09 | 11.15 | 11.15 | 10.49 | 10.49 | 10.49 | qfq | 9,937,003 | 105,570,177 | -4.98% |
| 2025-09-30 | 10.68 | 11.04 | 10.61 | 11.04 | 11.04 | qfq | 11,419,002 | 124,905,390 | 5.04% |
| 2025-09-29 | 9.92 | 10.51 | 9.80 | 10.51 | 10.51 | qfq | 6,430,100 | 66,275,947 | 5.00% |
| 2025-09-26 | 9.70 | 10.15 | 9.65 | 10.01 | 10.01 | qfq | 4,400,900 | 43,633,408 | 3.52% |
| 2025-09-25 | 9.85 | 9.85 | 9.58 | 9.67 | 9.67 | qfq | 2,849,900 | 27,633,511 | -1.23% |
| 2025-09-24 | 9.39 | 9.86 | 9.20 | 9.79 | 9.79 | qfq | 4,088,800 | 39,429,607 | 4.26% |
| 2025-09-23 | 9.61 | 9.68 | 9.30 | 9.39 | 9.39 | qfq | 4,304,300 | 40,570,561 | -3.40% |
| 2025-09-22 | 9.90 | 9.97 | 9.70 | 9.72 | 9.72 | qfq | 4,217,299 | 41,305,506 | -3.67% |
| 2025-09-19 | 9.90 | 10.12 | 9.48 | 10.09 | 10.09 | qfq | 6,577,555 | 64,201,821 | 2.33% |
| 2025-09-18 | 9.95 | 10.10 | 9.83 | 9.86 | 9.86 | qfq | 4,591,500 | 45,732,512 | -1.50% |
| 2025-09-17 | 10.09 | 10.17 | 9.95 | 10.01 | 10.01 | qfq | 4,344,100 | 43,583,893 | -1.18% |
| 2025-09-16 | 10.25 | 10.29 | 10.00 | 10.13 | 10.13 | qfq | 6,599,100 | 66,827,674 | -2.88% |
| 2025-09-15 | 10.89 | 11.17 | 10.43 | 10.43 | 10.43 | qfq | 8,855,301 | 96,447,056 | -1.97% |
| 2025-09-12 | 10.60 | 10.68 | 10.40 | 10.64 | 10.64 | qfq | 3,902,100 | 41,192,793 | -0.37% |
| 2025-09-11 | 10.65 | 10.90 | 10.39 | 10.68 | 10.68 | qfq | 7,067,401 | 75,394,334 | 2.59% |
| 2025-09-10 | 9.85 | 10.41 | 9.72 | 10.41 | 10.41 | qfq | 5,705,801 | 57,972,773 | 5.05% |
| 2025-09-09 | 10.31 | 10.32 | 9.91 | 9.91 | 9.91 | qfq | 5,000,001 | 50,201,058 | -4.07% |
| 2025-09-08 | 10.28 | 10.45 | 10.14 | 10.33 | 10.33 | qfq | 3,481,800 | 35,793,568 | 0.49% |
| 2025-09-05 | 9.95 | 10.36 | 9.89 | 10.28 | 10.28 | qfq | 3,511,901 | 35,734,430 | 3.01% |
| 2025-09-04 | 10.35 | 10.42 | 9.90 | 9.98 | 9.98 | qfq | 5,035,401 | 50,968,433 | -2.92% |
| 2025-09-03 | 10.30 | 10.51 | 10.13 | 10.28 | 10.28 | qfq | 3,450,202 | 35,424,582 | -0.29% |
| 2025-09-02 | 10.68 | 10.72 | 10.12 | 10.31 | 10.31 | qfq | 4,802,400 | 49,663,971 | -2.27% |
| 2025-09-01 | 10.49 | 10.75 | 10.34 | 10.55 | 10.55 | qfq | 4,664,703 | 49,080,150 | 0.19% |
| 2025-08-29 | 10.56 | 10.72 | 10.33 | 10.53 | 10.53 | qfq | 4,928,500 | 51,627,653 | -1.86% |
| 2025-08-28 | 10.86 | 11.09 | 10.41 | 10.73 | 10.73 | qfq | 5,233,500 | 56,192,610 | -1.11% |
| 2025-08-27 | 11.09 | 11.09 | 10.70 | 10.85 | 10.85 | qfq | 6,017,600 | 65,414,272 | -2.16% |
| 2025-08-26 | 10.92 | 11.27 | 10.74 | 11.09 | 11.09 | qfq | 5,511,894 | 60,648,822 | 1.46% |
| 2025-08-25 | 11.26 | 11.35 | 10.76 | 10.93 | 10.93 | qfq | 7,390,700 | 81,068,625 | -3.10% |
| 2025-08-22 | 11.10 | 11.65 | 11.10 | 11.28 | 11.28 | qfq | 8,837,714 | 100,384,434 | 1.53% |
| 2025-08-21 | 11.02 | 11.47 | 10.91 | 11.11 | 11.11 | qfq | 8,716,101 | 97,005,976 | 0.09% |
| 2025-08-20 | 11.04 | 11.22 | 10.96 | 11.10 | 11.10 | qfq | 12,769,901 | 142,135,159 | 3.84% |
| 2025-08-19 | 10.16 | 10.69 | 10.16 | 10.69 | 10.69 | qfq | 3,761,410 | 39,682,252 | 5.01% |
| 2025-08-18 | 10.48 | 10.70 | 10.12 | 10.18 | 10.18 | qfq | 9,345,179 | 96,654,579 | -3.78% |
| 2025-08-15 | 10.64 | 10.75 | 10.34 | 10.58 | 10.58 | qfq | 8,164,001 | 85,928,521 | -0.94% |
| 2025-08-14 | 10.41 | 10.87 | 10.39 | 10.68 | 10.68 | qfq | 7,861,801 | 83,648,331 | 0.75% |
| 2025-08-13 | 11.30 | 11.34 | 10.60 | 10.60 | 10.60 | qfq | 15,283,311 | 165,553,047 | -5.02% |
| 2025-08-12 | 10.65 | 11.42 | 10.46 | 11.16 | 11.16 | qfq | 16,572,302 | 182,833,918 | 2.57% |
| 2025-08-11 | 11.50 | 11.85 | 10.79 | 10.88 | 10.88 | qfq | 24,545,681 | 280,766,851 | -3.63% |
| 2025-08-08 | 11.50 | 11.52 | 10.75 | 11.29 | 11.29 | qfq | 23,013,980 | 258,662,264 | 2.92% |
| 2025-08-07 | 10.62 | 10.97 | 10.62 | 10.97 | 10.97 | qfq | 8,729,301 | 95,015,631 | 4.98% |
| 2025-08-06 | 10.21 | 10.45 | 10.20 | 10.45 | 10.45 | qfq | 9,179,742 | 95,426,187 | 5.03% |
| 2025-08-05 | 9.61 | 9.95 | 9.52 | 9.95 | 9.95 | qfq | 9,704,241 | 96,012,261 | 4.96% |
| 2025-08-04 | 9.47 | 9.48 | 9.21 | 9.48 | 9.48 | qfq | 6,972,800 | 65,778,601 | 4.98% |
| 2025-08-01 | 8.31 | 9.03 | 8.31 | 9.03 | 9.03 | qfq | 7,018,655 | 61,830,168 | 5.00% |
| 2025-07-31 | 8.77 | 8.88 | 8.56 | 8.60 | 8.60 | qfq | 4,434,101 | 38,736,426 | -2.82% |
| 2025-07-30 | 8.87 | 9.01 | 8.55 | 8.85 | 8.85 | qfq | 6,168,101 | 54,121,060 | -1.45% |
| 2025-07-29 | 8.86 | 9.05 | 8.76 | 8.98 | 8.98 | qfq | 5,169,796 | 46,136,486 | 0.56% |
| 2025-07-28 | 8.76 | 8.98 | 8.71 | 8.93 | 8.93 | qfq | 4,856,296 | 43,086,633 | 0.90% |
| 2025-07-25 | 8.63 | 8.87 | 8.51 | 8.85 | 8.85 | qfq | 6,256,400 | 54,276,958 | 1.49% |
| 2025-07-24 | 9.01 | 9.11 | 8.70 | 8.72 | 8.72 | qfq | 7,896,802 | 70,057,362 | -2.02% |
| 2025-07-23 | 8.71 | 9.03 | 8.67 | 8.90 | 8.90 | qfq | 8,295,201 | 73,288,716 | -1.55% |
| 2025-07-22 | 9.52 | 9.60 | 9.04 | 9.04 | 9.04 | qfq | 13,490,000 | 122,921,047 | -5.04% |
| 2025-07-21 | 9.84 | 9.97 | 9.28 | 9.52 | 9.52 | qfq | 13,520,738 | 129,982,214 | -0.94% |
| 2025-07-18 | 9.23 | 9.61 | 9.10 | 9.61 | 9.61 | qfq | 9,726,482 | 91,944,839 | 5.03% |
| 2025-07-17 | 8.76 | 9.26 | 8.74 | 9.15 | 9.15 | qfq | 10,913,082 | 99,477,236 | 3.74% |
| 2025-07-16 | 8.70 | 8.94 | 8.67 | 8.82 | 8.82 | qfq | 5,051,168 | 44,564,632 | 0.00% |
| 2025-07-15 | 9.10 | 9.23 | 8.73 | 8.82 | 8.82 | qfq | 10,321,200 | 91,585,605 | -4.03% |
| 2025-07-14 | 9.00 | 9.19 | 8.67 | 9.19 | 9.19 | qfq | 11,194,200 | 99,074,516 | 1.66% |
| 2025-07-11 | 8.59 | 9.04 | 8.52 | 9.04 | 9.04 | qfq | 13,525,600 | 120,187,369 | 4.99% |
| 2025-07-10 | 8.75 | 8.87 | 8.55 | 8.61 | 8.61 | qfq | 8,635,100 | 75,089,699 | 1.18% |
| 2025-07-09 | 8.56 | 8.70 | 8.48 | 8.51 | 8.51 | qfq | 5,931,672 | 50,781,427 | -0.82% |
| 2025-07-08 | 8.33 | 8.74 | 8.26 | 8.58 | 8.58 | qfq | 8,157,676 | 70,137,683 | 2.88% |
| 2025-07-07 | 8.07 | 8.44 | 8.06 | 8.34 | 8.34 | qfq | 6,726,700 | 55,820,114 | 2.96% |
| 2025-07-04 | 8.24 | 8.35 | 8.03 | 8.10 | 8.10 | qfq | 7,454,500 | 61,073,145 | -1.70% |
| 2025-07-03 | 8.68 | 8.70 | 8.14 | 8.24 | 8.24 | qfq | 11,137,950 | 92,280,838 | -3.63% |
| 2025-07-02 | 8.70 | 8.71 | 8.42 | 8.55 | 8.55 | qfq | 12,048,200 | 102,891,352 | -1.72% |
| 2025-07-01 | 8.47 | 8.70 | 8.40 | 8.70 | 8.70 | qfq | 8,868,350 | 76,633,345 | 4.95% |
| 2025-06-30 | 8.46 | 8.53 | 8.19 | 8.29 | 8.29 | qfq | 14,492,103 | 119,799,269 | -3.83% |
| 2025-06-27 | 8.92 | 9.03 | 8.55 | 8.62 | 8.62 | qfq | 15,853,550 | 137,523,794 | -4.22% |
| 2025-06-26 | 9.27 | 9.37 | 9.00 | 9.00 | 9.00 | qfq | 23,397,823 | 213,134,192 | -4.96% |
| 2025-06-25 | 9.35 | 9.47 | 9.11 | 9.47 | 9.47 | qfq | 17,662,173 | 165,902,364 | 4.99% |
| 2025-06-24 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | qfq | 7,030,900 | 62,833,693 | 5.01% |
| 2025-06-23 | 8.80 | 8.85 | 8.59 | 8.59 | 8.59 | qfq | 18,714,872 | 161,633,755 | -4.98% |
| 2025-06-20 | 8.75 | 9.22 | 8.38 | 9.04 | 9.04 | qfq | 26,602,092 | 235,999,039 | 2.96% |
| 2025-06-19 | 9.10 | 9.30 | 8.78 | 8.78 | 8.78 | qfq | 23,118,900 | 205,690,978 | -4.98% |
| 2025-06-18 | 8.93 | 9.24 | 8.75 | 9.24 | 9.24 | qfq | 30,168,672 | 273,524,188 | 5.00% |
| 2025-06-17 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | qfq | 573,000 | 5,042,400 | 5.01% |
| 2025-06-16 | 8.29 | 8.38 | 8.25 | 8.38 | 8.38 | qfq | 5,338,102 | 44,552,464 | 5.01% |
| 2025-06-13 | 8.11 | 8.37 | 7.97 | 7.98 | 7.98 | qfq | 27,682,101 | 223,132,589 | -4.89% |
| 2025-06-12 | 8.39 | 8.39 | 7.86 | 8.39 | 8.39 | qfq | 48,206,023 | 392,977,925 | 5.01% |
| 2025-06-11 | 7.99 | 7.99 | 7.84 | 7.99 | 7.99 | qfq | 17,019,572 | 135,830,990 | 4.99% |
| 2025-06-10 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | qfq | 1,043,000 | 7,937,230 | 4.97% |
| 2025-06-09 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | qfq | 1,482,801 | 10,750,307 | 5.07% |
| 2025-06-06 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 427,500 | 2,949,750 | 5.02% |
| 2025-06-05 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | qfq | 584,370 | 3,839,311 | 4.95% |
| 2025-05-27 | 5.96 | 6.26 | 5.92 | 6.26 | 6.26 | qfq | 13,162,158 | 80,326,095 | 5.03% |
| 2025-05-26 | 5.67 | 5.96 | 5.67 | 5.96 | 5.96 | qfq | 15,222,958 | 89,987,458 | 4.93% |
| 2025-05-23 | 5.81 | 5.96 | 5.65 | 5.68 | 5.68 | qfq | 10,564,710 | 61,531,558 | -2.24% |
| 2025-05-22 | 5.92 | 6.10 | 5.74 | 5.81 | 5.81 | qfq | 14,051,500 | 82,978,151 | -1.86% |
| 2025-05-21 | 5.87 | 5.94 | 5.73 | 5.92 | 5.92 | qfq | 13,913,800 | 81,252,302 | 0.34% |
| 2025-05-20 | 5.55 | 5.90 | 5.50 | 5.90 | 5.90 | qfq | 18,471,678 | 106,634,337 | 4.98% |
| 2025-05-19 | 5.52 | 5.64 | 5.42 | 5.62 | 5.62 | qfq | 15,591,503 | 87,178,645 | 4.66% |
| 2025-05-16 | 5.32 | 5.45 | 5.22 | 5.37 | 5.37 | qfq | 8,144,020 | 43,238,892 | 0.00% |
| 2025-05-15 | 5.32 | 5.50 | 5.30 | 5.37 | 5.37 | qfq | 14,257,000 | 77,455,270 | 2.48% |
| 2025-05-14 | 5.21 | 5.33 | 5.11 | 5.24 | 5.24 | qfq | 16,393,300 | 85,366,467 | -1.69% |
| 2025-05-13 | 5.63 | 5.65 | 5.32 | 5.33 | 5.33 | qfq | 11,048,190 | 60,446,688 | -4.65% |
| 2025-05-12 | 5.46 | 5.69 | 5.32 | 5.59 | 5.59 | qfq | 13,124,300 | 72,215,628 | 2.38% |
| 2025-05-09 | 5.21 | 5.46 | 5.12 | 5.46 | 5.46 | qfq | 8,963,550 | 47,552,597 | 5.00% |
| 2025-05-08 | 5.20 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 8,002,450 | 41,980,866 | 0.39% |
| 2025-05-07 | 5.26 | 5.39 | 5.14 | 5.18 | 5.18 | qfq | 12,047,928 | 62,959,302 | -0.96% |
| 2025-05-06 | 5.09 | 5.23 | 5.03 | 5.23 | 5.23 | qfq | 15,900,528 | 82,425,459 | 5.02% |
| 2025-04-30 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | qfq | 7,702,086 | 37,683,198 | 5.06% |
| 2025-04-29 | 4.68 | 4.81 | 4.64 | 4.74 | 4.74 | qfq | 4,851,100 | 23,068,808 | 0.00% |
| 2025-04-28 | 4.84 | 4.87 | 4.70 | 4.74 | 4.74 | qfq | 7,030,090 | 33,556,886 | -1.86% |
| 2025-04-25 | 4.92 | 4.92 | 4.75 | 4.83 | 4.83 | qfq | 6,661,000 | 32,101,677 | -1.43% |
| 2025-04-24 | 4.95 | 4.96 | 4.86 | 4.90 | 4.90 | qfq | 6,017,000 | 29,576,432 | -0.41% |
| 2025-04-23 | 4.81 | 5.00 | 4.79 | 4.92 | 4.92 | qfq | 7,268,000 | 35,704,568 | 2.07% |
| 2025-04-22 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | qfq | 7,544,745 | 35,896,614 | 2.55% |
| 2025-04-21 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | qfq | 6,806,600 | 32,083,633 | -1.88% |
| 2025-04-18 | 4.88 | 4.90 | 4.78 | 4.79 | 4.79 | qfq | 7,127,588 | 34,414,620 | -2.64% |
| 2025-04-17 | 4.95 | 5.06 | 4.85 | 4.92 | 4.92 | qfq | 8,787,908 | 43,485,275 | -1.99% |
| 2025-04-16 | 5.09 | 5.25 | 4.89 | 5.02 | 5.02 | qfq | 13,257,678 | 67,185,421 | -2.14% |
| 2025-04-15 | 5.07 | 5.17 | 4.96 | 5.13 | 5.13 | qfq | 12,062,278 | 61,167,792 | 0.59% |
| 2025-04-14 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | qfq | 9,098,478 | 45,572,095 | 4.94% |
| 2025-04-11 | 4.80 | 4.91 | 4.75 | 4.86 | 4.86 | qfq | 12,090,930 | 58,614,299 | -0.21% |
| 2025-04-10 | 4.81 | 5.04 | 4.81 | 4.87 | 4.87 | qfq | 12,510,894 | 61,292,202 | 1.04% |
| 2025-04-09 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | qfq | 16,516,129 | 75,944,420 | 1.69% |
| 2025-04-08 | 4.74 | 4.77 | 4.74 | 4.74 | 4.74 | qfq | 6,163,592 | 29,220,507 | -5.01% |
| 2025-04-07 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | qfq | 2,740,200 | 13,673,598 | -4.95% |
| 2025-04-03 | 5.39 | 5.56 | 5.19 | 5.25 | 5.25 | qfq | 23,020,966 | 122,250,620 | -3.85% |
| 2025-04-02 | 5.60 | 5.68 | 5.32 | 5.46 | 5.46 | qfq | 27,762,735 | 152,847,442 | -0.18% |
| 2025-04-01 | 5.32 | 5.47 | 5.27 | 5.47 | 5.47 | qfq | 11,412,588 | 61,913,170 | 4.99% |
| 2025-03-31 | 4.98 | 5.28 | 4.90 | 5.21 | 5.21 | qfq | 28,791,100 | 146,605,491 | 1.56% |
| 2025-03-28 | 4.79 | 5.28 | 4.79 | 5.13 | 5.13 | qfq | 50,600,195 | 245,594,797 | 1.79% |
| 2025-03-27 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 274,800 | 1,384,992 | -4.91% |
| 2025-03-26 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | qfq | 159,800 | 846,940 | -5.02% |
| 2025-03-24 | 5.85 | 5.93 | 5.45 | 5.58 | 5.58 | qfq | 17,858,400 | 101,145,476 | -6.22% |
| 2025-03-21 | 6.23 | 6.38 | 5.92 | 5.95 | 5.95 | qfq | 24,480,920 | 149,044,980 | -7.61% |
| 2025-03-20 | 6.30 | 6.82 | 6.23 | 6.44 | 6.44 | qfq | 24,876,500 | 162,509,804 | 2.22% |
| 2025-03-19 | 6.34 | 6.44 | 6.26 | 6.30 | 6.30 | qfq | 10,790,100 | 68,376,536 | -0.47% |
| 2025-03-18 | 6.36 | 6.37 | 6.24 | 6.33 | 6.33 | qfq | 8,447,900 | 53,126,944 | 0.48% |
| 2025-03-17 | 6.28 | 6.38 | 6.26 | 6.30 | 6.30 | qfq | 13,322,401 | 84,156,120 | 1.29% |
| 2025-03-14 | 6.16 | 6.24 | 6.06 | 6.22 | 6.22 | qfq | 10,159,921 | 62,599,028 | 0.97% |
| 2025-03-13 | 6.29 | 6.29 | 6.05 | 6.16 | 6.16 | qfq | 12,758,450 | 78,267,141 | -2.07% |
| 2025-03-12 | 6.45 | 6.49 | 6.29 | 6.29 | 6.29 | qfq | 13,179,400 | 83,466,619 | -2.18% |
| 2025-03-11 | 6.31 | 6.48 | 6.25 | 6.43 | 6.43 | qfq | 8,752,001 | 55,897,776 | 0.16% |
| 2025-03-10 | 6.35 | 6.48 | 6.31 | 6.42 | 6.42 | qfq | 7,910,000 | 50,688,866 | 1.10% |
| 2025-03-07 | 6.50 | 6.52 | 6.31 | 6.35 | 6.35 | qfq | 10,540,600 | 67,278,206 | -1.85% |
| 2025-03-06 | 6.63 | 6.63 | 6.41 | 6.47 | 6.47 | qfq | 14,879,916 | 96,897,600 | -1.67% |
| 2025-03-05 | 6.71 | 6.72 | 6.39 | 6.58 | 6.58 | qfq | 9,346,900 | 60,878,420 | -1.94% |
| 2025-03-04 | 6.56 | 6.74 | 6.56 | 6.71 | 6.71 | qfq | 6,785,567 | 45,046,220 | 1.05% |
| 2025-03-03 | 6.65 | 6.80 | 6.58 | 6.64 | 6.64 | qfq | 8,253,200 | 55,269,307 | -0.30% |
| 2025-02-28 | 6.91 | 6.95 | 6.63 | 6.66 | 6.66 | qfq | 11,372,800 | 77,010,992 | -4.58% |
| 2025-02-27 | 7.20 | 7.24 | 6.85 | 6.98 | 6.98 | qfq | 13,562,010 | 95,073,308 | -3.06% |
| 2025-02-26 | 7.15 | 7.30 | 7.03 | 7.20 | 7.20 | qfq | 14,120,100 | 101,045,651 | 1.55% |
| 2025-02-25 | 6.92 | 7.19 | 6.88 | 7.09 | 7.09 | qfq | 13,904,500 | 98,503,465 | 1.29% |
| 2025-02-24 | 6.91 | 7.09 | 6.76 | 7.00 | 7.00 | qfq | 13,479,900 | 93,629,719 | 1.60% |
| 2025-02-21 | 7.04 | 7.04 | 6.76 | 6.89 | 6.89 | qfq | 11,737,401 | 80,392,392 | -1.15% |
| 2025-02-20 | 6.94 | 7.04 | 6.91 | 6.97 | 6.97 | qfq | 9,071,201 | 63,171,578 | 0.43% |
| 2025-02-19 | 6.85 | 6.99 | 6.76 | 6.94 | 6.94 | qfq | 11,209,416 | 77,473,365 | 1.31% |
| 2025-02-18 | 7.02 | 7.13 | 6.80 | 6.85 | 6.85 | qfq | 19,482,514 | 135,566,375 | -5.78% |
| 2025-02-17 | 7.12 | 7.44 | 7.10 | 7.27 | 7.27 | qfq | 13,978,101 | 101,464,082 | 3.12% |
| 2025-02-14 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | qfq | 9,314,509 | 65,970,151 | -1.95% |
| 2025-02-13 | 7.33 | 7.35 | 7.12 | 7.19 | 7.19 | qfq | 11,152,603 | 80,337,833 | -1.64% |
| 2025-02-12 | 7.29 | 7.32 | 7.13 | 7.31 | 7.31 | qfq | 15,923,300 | 115,295,451 | 1.81% |
| 2025-02-11 | 7.50 | 7.54 | 7.15 | 7.18 | 7.18 | qfq | 24,479,403 | 177,584,867 | -2.71% |
| 2025-02-10 | 6.83 | 7.38 | 6.72 | 7.38 | 7.38 | qfq | 16,543,102 | 116,970,275 | 9.99% |
| 2025-02-07 | 6.53 | 6.85 | 6.53 | 6.71 | 6.71 | qfq | 17,188,237 | 115,382,105 | 2.91% |
| 2025-02-06 | 6.49 | 6.55 | 6.22 | 6.52 | 6.52 | qfq | 15,299,736 | 98,013,179 | 2.35% |
| 2025-02-05 | 6.08 | 6.46 | 6.08 | 6.37 | 6.37 | qfq | 19,074,336 | 120,639,562 | 6.17% |
| 2025-01-27 | 6.06 | 6.18 | 5.95 | 6.00 | 6.00 | qfq | 15,673,900 | 95,016,269 | 0.84% |
| 2025-01-24 | 6.02 | 6.09 | 5.85 | 5.95 | 5.95 | qfq | 14,733,250 | 87,453,597 | -0.83% |
| 2025-01-23 | 6.29 | 6.44 | 5.99 | 6.00 | 6.00 | qfq | 22,260,384 | 138,014,803 | -2.28% |
| 2025-01-22 | 6.20 | 6.29 | 6.08 | 6.14 | 6.14 | qfq | 19,794,695 | 121,867,220 | -4.36% |
| 2025-01-21 | 6.20 | 6.62 | 6.20 | 6.42 | 6.42 | qfq | 34,654,630 | 221,459,576 | -6.82% |
| 2025-01-20 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | qfq | 6,135,900 | 42,276,351 | -10.05% |
| 2025-01-17 | 7.72 | 7.83 | 7.51 | 7.66 | 7.66 | qfq | 10,619,900 | 81,156,328 | -0.78% |
| 2025-01-16 | 7.49 | 7.75 | 7.49 | 7.72 | 7.72 | qfq | 15,440,500 | 118,112,806 | 3.49% |
| 2025-01-15 | 7.64 | 7.69 | 7.43 | 7.46 | 7.46 | qfq | 10,463,000 | 78,693,969 | -2.10% |
| 2025-01-14 | 7.20 | 7.62 | 7.15 | 7.62 | 7.62 | qfq | 13,183,750 | 97,853,888 | 6.42% |
| 2025-01-13 | 7.11 | 7.17 | 6.79 | 7.16 | 7.16 | qfq | 10,279,201 | 72,181,196 | -0.97% |
| 2025-01-10 | 7.57 | 7.70 | 7.23 | 7.23 | 7.23 | qfq | 14,301,300 | 106,584,593 | -4.99% |
| 2025-01-09 | 7.30 | 7.94 | 7.30 | 7.61 | 7.61 | qfq | 19,520,201 | 149,650,996 | 3.26% |
| 2025-01-08 | 7.43 | 7.46 | 7.07 | 7.37 | 7.37 | qfq | 13,895,472 | 101,442,937 | 0.41% |
| 2025-01-07 | 6.92 | 7.35 | 6.92 | 7.34 | 7.34 | qfq | 15,074,212 | 108,189,266 | 6.07% |
| 2025-01-06 | 7.06 | 7.13 | 6.70 | 6.92 | 6.92 | qfq | 14,310,100 | 99,239,356 | -3.22% |
| 2025-01-03 | 7.79 | 8.08 | 7.11 | 7.15 | 7.15 | qfq | 19,000,361 | 141,026,392 | -6.66% |
| 2025-01-02 | 7.56 | 8.02 | 7.55 | 7.66 | 7.66 | qfq | 23,700,600 | 184,598,921 | 2.27% |
| 2024-12-31 | 7.94 | 8.03 | 7.48 | 7.49 | 7.49 | qfq | 19,157,964 | 146,615,538 | -4.34% |
| 2024-12-30 | 8.01 | 8.15 | 7.55 | 7.83 | 7.83 | qfq | 25,816,107 | 203,640,000 | -4.40% |
| 2024-12-27 | 8.24 | 8.55 | 8.18 | 8.19 | 8.19 | qfq | 40,696,159 | 338,653,303 | -8.70% |
| 2024-12-26 | 7.89 | 9.56 | 7.89 | 8.97 | 8.97 | qfq | 54,842,042 | 471,855,086 | 2.28% |
| 2024-12-25 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | qfq | 2,206,500 | 19,351,005 | -9.96% |
| 2024-12-24 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | qfq | 3,362,000 | 32,745,880 | -9.98% |
| 2024-12-23 | 10.82 | 11.05 | 10.82 | 10.82 | 10.82 | qfq | 7,808,300 | 84,538,582 | -9.98% |
| 2024-12-20 | 11.51 | 12.50 | 11.29 | 12.02 | 12.02 | qfq | 46,534,283 | 550,946,159 | 3.35% |
| 2024-12-19 | 12.17 | 13.38 | 11.60 | 11.63 | 11.63 | qfq | 66,944,961 | 850,481,407 | -4.36% |
| 2024-12-18 | 11.06 | 12.16 | 10.76 | 12.16 | 12.16 | qfq | 37,753,595 | 437,363,770 | 10.05% |
| 2024-12-17 | 10.83 | 11.40 | 10.37 | 11.05 | 11.05 | qfq | 36,475,200 | 399,084,942 | 1.75% |
| 2024-12-16 | 11.13 | 11.18 | 10.71 | 10.86 | 10.86 | qfq | 29,926,144 | 326,266,765 | -3.38% |
| 2024-12-13 | 11.05 | 12.09 | 10.70 | 11.24 | 11.24 | qfq | 59,821,386 | 675,131,245 | 2.27% |
| 2024-12-12 | 10.04 | 10.99 | 9.95 | 10.99 | 10.99 | qfq | 29,940,315 | 319,285,462 | 10.01% |
| 2024-12-11 | 9.76 | 10.00 | 9.74 | 9.99 | 9.99 | qfq | 9,714,003 | 96,263,816 | 1.11% |
| 2024-12-10 | 10.30 | 10.35 | 9.85 | 9.88 | 9.88 | qfq | 15,272,610 | 152,745,503 | -1.59% |
| 2024-12-09 | 9.82 | 10.27 | 9.72 | 10.04 | 10.04 | qfq | 15,794,691 | 158,581,558 | 2.34% |
| 2024-12-06 | 9.78 | 9.90 | 9.66 | 9.81 | 9.81 | qfq | 9,494,836 | 92,873,959 | 0.31% |
| 2024-12-05 | 9.56 | 9.84 | 9.55 | 9.78 | 9.78 | qfq | 9,001,400 | 87,687,832 | 0.72% |
| 2024-12-04 | 10.12 | 10.24 | 9.62 | 9.71 | 9.71 | qfq | 14,015,703 | 138,341,084 | -3.67% |
| 2024-12-03 | 10.00 | 10.43 | 9.94 | 10.08 | 10.08 | qfq | 15,722,786 | 159,067,981 | 0.50% |
| 2024-12-02 | 9.82 | 10.06 | 9.82 | 10.03 | 10.03 | qfq | 15,180,200 | 151,573,445 | 1.01% |
| 2024-11-29 | 9.86 | 10.20 | 9.51 | 9.93 | 9.93 | qfq | 20,289,700 | 199,359,959 | 0.71% |
| 2024-11-28 | 10.04 | 10.13 | 9.78 | 9.86 | 9.86 | qfq | 12,715,902 | 126,113,577 | -1.79% |
| 2024-11-27 | 10.24 | 10.24 | 9.55 | 10.04 | 10.04 | qfq | 16,989,201 | 167,507,755 | 0.20% |
| 2024-11-26 | 10.37 | 10.64 | 9.99 | 10.02 | 10.02 | qfq | 14,567,600 | 148,691,562 | -4.21% |
| 2024-11-25 | 10.59 | 11.09 | 10.13 | 10.46 | 10.46 | qfq | 18,991,451 | 198,342,943 | -2.61% |
| 2024-11-22 | 10.81 | 11.35 | 10.58 | 10.74 | 10.74 | qfq | 28,018,320 | 306,447,469 | 0.28% |
| 2024-11-21 | 10.63 | 10.83 | 10.51 | 10.71 | 10.71 | qfq | 22,776,150 | 242,683,627 | -1.74% |
| 2024-11-20 | 10.25 | 11.11 | 10.25 | 10.90 | 10.90 | qfq | 34,990,556 | 372,173,154 | 6.55% |
| 2024-11-19 | 9.36 | 10.23 | 9.33 | 10.23 | 10.23 | qfq | 10,349,662 | 103,443,572 | 10.00% |
| 2024-11-18 | 9.79 | 10.05 | 9.16 | 9.30 | 9.30 | qfq | 17,069,215 | 161,844,090 | -5.01% |
| 2024-11-15 | 10.40 | 10.60 | 9.77 | 9.79 | 9.79 | qfq | 18,525,951 | 187,995,739 | -6.23% |
| 2024-11-14 | 10.70 | 11.18 | 10.42 | 10.44 | 10.44 | qfq | 20,176,100 | 216,184,889 | -4.66% |
| 2024-11-13 | 11.28 | 11.30 | 10.44 | 10.95 | 10.95 | qfq | 30,623,362 | 329,153,413 | -5.60% |
| 2024-11-12 | 11.10 | 12.27 | 10.86 | 11.60 | 11.60 | qfq | 44,879,025 | 518,733,840 | 3.85% |
| 2024-11-11 | 10.84 | 11.66 | 10.79 | 11.17 | 11.17 | qfq | 53,688,904 | 597,012,480 | 4.30% |
| 2024-11-08 | 9.80 | 10.71 | 9.68 | 10.71 | 10.71 | qfq | 47,722,520 | 497,702,627 | 9.96% |
| 2024-11-07 | 9.62 | 9.89 | 9.47 | 9.74 | 9.74 | qfq | 17,154,400 | 166,034,890 | 1.35% |
| 2024-11-06 | 9.94 | 10.04 | 9.57 | 9.61 | 9.61 | qfq | 23,323,470 | 228,127,374 | -3.32% |
| 2024-11-05 | 9.86 | 10.08 | 9.70 | 9.94 | 9.94 | qfq | 25,295,400 | 250,186,232 | 0.40% |
| 2024-11-04 | 9.02 | 10.15 | 9.02 | 9.90 | 9.90 | qfq | 25,368,104 | 247,496,940 | 1.33% |
| 2024-11-01 | 11.90 | 11.90 | 9.77 | 9.77 | 9.77 | qfq | 48,910,203 | 516,528,217 | -10.04% |
| 2024-10-31 | 9.86 | 10.86 | 9.85 | 10.86 | 10.86 | qfq | 22,354,001 | 236,048,278 | 10.03% |
| 2024-10-30 | 9.80 | 10.14 | 9.60 | 9.87 | 9.87 | qfq | 31,228,340 | 306,125,892 | -2.08% |
| 2024-10-29 | 10.30 | 10.60 | 10.02 | 10.08 | 10.08 | qfq | 41,304,259 | 424,330,740 | -5.00% |
| 2024-10-28 | 10.14 | 11.15 | 10.00 | 10.61 | 10.61 | qfq | 55,122,447 | 586,912,237 | 4.64% |
| 2024-10-25 | 9.08 | 10.14 | 9.08 | 10.14 | 10.14 | qfq | 45,097,890 | 437,688,416 | 9.98% |
| 2024-10-24 | 9.05 | 9.50 | 8.89 | 9.22 | 9.22 | qfq | 32,466,251 | 295,664,986 | -3.76% |
| 2024-10-23 | 9.65 | 10.28 | 9.57 | 9.58 | 9.58 | qfq | 51,611,029 | 509,061,180 | -9.88% |
| 2024-10-22 | 10.51 | 11.54 | 9.83 | 10.63 | 10.63 | qfq | 65,949,213 | 715,641,943 | 1.33% |
| 2024-10-21 | 8.97 | 10.49 | 8.97 | 10.49 | 10.49 | qfq | 62,599,277 | 607,026,358 | 9.96% |
| 2024-10-18 | 9.00 | 9.54 | 8.82 | 9.54 | 9.54 | qfq | 61,126,591 | 572,004,212 | 10.03% |
| 2024-10-17 | 8.07 | 8.67 | 7.80 | 8.67 | 8.67 | qfq | 55,277,102 | 452,341,120 | 10.03% |
| 2024-10-16 | 7.14 | 7.88 | 6.96 | 7.88 | 7.88 | qfq | 36,936,015 | 280,094,113 | 10.06% |
| 2024-10-15 | 6.94 | 7.50 | 6.94 | 7.16 | 7.16 | qfq | 31,393,800 | 227,136,791 | -0.14% |
| 2024-10-14 | 6.96 | 7.20 | 6.73 | 7.17 | 7.17 | qfq | 33,783,835 | 234,938,903 | 0.42% |
| 2024-10-11 | 7.96 | 7.96 | 6.88 | 7.14 | 7.14 | qfq | 55,383,736 | 420,162,507 | -4.16% |
| 2024-10-10 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | qfq | 14,839,801 | 110,556,517 | 10.04% |
| 2024-10-09 | 7.25 | 7.35 | 6.77 | 6.77 | 6.77 | qfq | 22,090,788 | 155,001,717 | -9.97% |
| 2024-10-08 | 7.66 | 7.66 | 6.88 | 7.52 | 7.52 | qfq | 35,100,252 | 257,312,554 | 8.05% |
| 2024-09-30 | 6.55 | 6.96 | 6.33 | 6.96 | 6.96 | qfq | 29,898,605 | 200,297,250 | 9.95% |
| 2024-09-27 | 6.11 | 6.44 | 6.08 | 6.33 | 6.33 | qfq | 19,395,401 | 121,083,842 | 4.46% |
| 2024-09-26 | 5.97 | 6.06 | 5.90 | 6.06 | 6.06 | qfq | 13,326,300 | 79,683,226 | 1.51% |
| 2024-09-25 | 5.99 | 6.07 | 5.91 | 5.97 | 5.97 | qfq | 14,921,901 | 89,482,527 | 1.02% |
| 2024-09-24 | 5.83 | 5.94 | 5.70 | 5.91 | 5.91 | qfq | 13,233,301 | 77,416,066 | 1.20% |
| 2024-09-23 | 5.82 | 5.92 | 5.71 | 5.84 | 5.84 | qfq | 10,415,646 | 60,838,468 | 0.52% |
| 2024-09-20 | 5.70 | 5.81 | 5.69 | 5.81 | 5.81 | qfq | 10,130,202 | 58,397,070 | 1.75% |
| 2024-09-19 | 5.62 | 5.76 | 5.55 | 5.71 | 5.71 | qfq | 11,437,700 | 65,022,450 | 2.51% |
| 2024-09-18 | 5.75 | 5.78 | 5.48 | 5.57 | 5.57 | qfq | 11,015,253 | 61,405,790 | -2.45% |
| 2024-09-13 | 5.94 | 5.96 | 5.70 | 5.71 | 5.71 | qfq | 13,739,182 | 79,474,458 | -3.55% |
| 2024-09-12 | 6.04 | 6.09 | 5.90 | 5.92 | 5.92 | qfq | 13,697,502 | 81,887,654 | -1.99% |
| 2024-09-11 | 6.22 | 6.28 | 6.01 | 6.04 | 6.04 | qfq | 13,149,600 | 80,226,209 | -2.42% |
| 2024-09-10 | 6.29 | 6.32 | 6.08 | 6.19 | 6.19 | qfq | 14,175,288 | 87,499,064 | -2.67% |
| 2024-09-09 | 6.05 | 6.58 | 5.85 | 6.36 | 6.36 | qfq | 20,109,381 | 124,836,391 | 0.95% |
| 2024-09-06 | 6.79 | 6.88 | 6.23 | 6.30 | 6.30 | qfq | 27,887,525 | 180,511,408 | -8.43% |
| 2024-09-05 | 6.89 | 6.96 | 6.68 | 6.88 | 6.88 | qfq | 19,973,900 | 136,376,354 | -0.15% |
| 2024-09-04 | 6.92 | 7.04 | 6.81 | 6.89 | 6.89 | qfq | 26,442,537 | 182,772,031 | -2.82% |
| 2024-09-03 | 6.62 | 7.12 | 6.47 | 7.09 | 7.09 | qfq | 39,717,934 | 272,243,009 | 5.51% |
| 2024-09-02 | 6.68 | 7.16 | 6.65 | 6.72 | 6.72 | qfq | 40,211,087 | 276,639,316 | -1.18% |
| 2024-08-30 | 6.45 | 6.88 | 6.44 | 6.80 | 6.80 | qfq | 43,706,339 | 293,527,186 | 2.87% |
| 2024-08-29 | 6.35 | 6.97 | 6.20 | 6.61 | 6.61 | qfq | 42,224,979 | 274,952,669 | 3.28% |
| 2024-08-28 | 6.37 | 6.50 | 6.20 | 6.40 | 6.40 | qfq | 27,310,699 | 174,041,917 | 0.31% |
| 2024-08-27 | 6.71 | 6.86 | 6.38 | 6.38 | 6.38 | qfq | 41,905,827 | 274,256,943 | -6.86% |
| 2024-08-26 | 6.16 | 6.85 | 6.02 | 6.85 | 6.85 | qfq | 43,648,427 | 281,394,454 | 9.95% |
| 2024-08-23 | 6.28 | 6.42 | 5.87 | 6.23 | 6.23 | qfq | 33,849,644 | 207,332,226 | -0.95% |
| 2024-08-22 | 6.60 | 6.96 | 6.18 | 6.29 | 6.29 | qfq | 47,997,199 | 312,110,726 | -7.36% |
| 2024-08-21 | 6.39 | 6.79 | 6.31 | 6.79 | 6.79 | qfq | 55,462,074 | 363,902,232 | 10.05% |
| 2024-08-20 | 5.59 | 6.17 | 5.59 | 6.17 | 6.17 | qfq | 12,099,602 | 73,300,991 | 9.98% |
| 2024-08-19 | 5.77 | 5.77 | 5.56 | 5.61 | 5.61 | qfq | 13,847,500 | 78,020,454 | -3.77% |
| 2024-08-16 | 5.72 | 5.96 | 5.72 | 5.83 | 5.83 | qfq | 19,151,201 | 112,268,556 | 2.46% |
| 2024-08-15 | 5.65 | 5.79 | 5.58 | 5.69 | 5.69 | qfq | 13,628,000 | 77,901,627 | 0.53% |
| 2024-08-14 | 5.45 | 5.79 | 5.43 | 5.66 | 5.66 | qfq | 15,218,801 | 85,677,001 | 3.85% |
| 2024-08-13 | 5.38 | 5.54 | 5.36 | 5.45 | 5.45 | qfq | 6,757,300 | 36,718,037 | 1.30% |
| 2024-08-12 | 5.48 | 5.52 | 5.33 | 5.38 | 5.38 | qfq | 5,688,500 | 30,667,396 | -1.65% |
| 2024-08-09 | 5.56 | 5.61 | 5.46 | 5.47 | 5.47 | qfq | 6,592,500 | 36,441,923 | -0.55% |
| 2024-08-08 | 5.59 | 5.59 | 5.36 | 5.50 | 5.50 | qfq | 7,514,900 | 41,106,534 | -1.08% |
| 2024-08-07 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | qfq | 7,420,060 | 41,228,631 | 1.09% |
| 2024-08-06 | 5.38 | 5.52 | 5.38 | 5.50 | 5.50 | qfq | 9,064,560 | 49,476,261 | 2.61% |
| 2024-08-05 | 5.61 | 5.68 | 5.30 | 5.36 | 5.36 | qfq | 12,817,300 | 70,399,580 | -5.47% |
| 2024-08-02 | 5.87 | 5.92 | 5.66 | 5.67 | 5.67 | qfq | 13,853,502 | 80,227,379 | -4.87% |
| 2024-08-01 | 5.87 | 6.05 | 5.84 | 5.96 | 5.96 | qfq | 15,991,602 | 95,004,113 | 0.85% |
| 2024-07-31 | 5.83 | 5.95 | 5.71 | 5.91 | 5.91 | qfq | 14,373,900 | 84,612,853 | 1.55% |
| 2024-07-30 | 5.67 | 5.86 | 5.63 | 5.82 | 5.82 | qfq | 11,229,000 | 64,717,460 | 1.75% |
| 2024-07-29 | 5.59 | 5.86 | 5.51 | 5.72 | 5.72 | qfq | 12,051,150 | 68,560,378 | 2.33% |
| 2024-07-26 | 5.60 | 5.65 | 5.50 | 5.59 | 5.59 | qfq | 9,322,900 | 51,924,824 | 0.00% |
| 2024-07-25 | 5.59 | 5.70 | 5.48 | 5.59 | 5.59 | qfq | 9,976,600 | 55,569,712 | -0.89% |
| 2024-07-24 | 5.74 | 5.98 | 5.59 | 5.64 | 5.64 | qfq | 11,857,649 | 68,153,307 | -1.91% |
| 2024-07-23 | 5.92 | 5.98 | 5.74 | 5.75 | 5.75 | qfq | 11,709,600 | 68,690,553 | -2.87% |
| 2024-07-22 | 5.73 | 5.96 | 5.63 | 5.92 | 5.92 | qfq | 16,573,650 | 96,355,540 | 2.25% |
| 2024-07-19 | 5.60 | 5.95 | 5.55 | 5.79 | 5.79 | qfq | 19,124,300 | 110,488,649 | 3.76% |
| 2024-07-18 | 5.64 | 5.65 | 5.38 | 5.58 | 5.58 | qfq | 14,819,400 | 81,574,840 | -2.45% |
| 2024-07-17 | 6.01 | 6.01 | 5.72 | 5.72 | 5.72 | qfq | 15,277,158 | 88,711,515 | -4.98% |
| 2024-07-16 | 5.88 | 6.11 | 5.84 | 6.02 | 6.02 | qfq | 19,527,858 | 116,659,596 | 2.91% |
| 2024-07-15 | 6.00 | 6.01 | 5.80 | 5.85 | 5.85 | qfq | 9,583,405 | 56,232,807 | -1.52% |
| 2024-07-12 | 6.03 | 6.03 | 5.90 | 5.94 | 5.94 | qfq | 12,361,000 | 73,561,629 | -1.66% |
| 2024-07-11 | 6.11 | 6.15 | 5.95 | 6.04 | 6.04 | qfq | 18,755,600 | 112,992,490 | 0.83% |
| 2024-07-10 | 5.96 | 6.05 | 5.80 | 5.99 | 5.99 | qfq | 19,730,000 | 117,205,145 | -0.33% |
| 2024-07-09 | 5.72 | 6.04 | 5.72 | 6.01 | 6.01 | qfq | 22,269,506 | 131,432,181 | 5.25% |
| 2024-07-08 | 5.90 | 5.97 | 5.65 | 5.71 | 5.71 | qfq | 15,759,704 | 91,027,569 | -3.87% |
| 2024-07-05 | 5.93 | 5.95 | 5.65 | 5.94 | 5.94 | qfq | 20,659,849 | 120,729,864 | 0.51% |
| 2024-07-04 | 6.27 | 6.43 | 5.88 | 5.91 | 5.91 | qfq | 28,548,699 | 174,433,914 | -6.49% |
| 2024-07-03 | 6.68 | 6.69 | 6.22 | 6.32 | 6.32 | qfq | 29,784,106 | 193,547,207 | -7.20% |
| 2024-07-02 | 6.57 | 6.89 | 6.34 | 6.81 | 6.81 | qfq | 40,288,207 | 267,645,063 | 3.81% |
| 2024-07-01 | 6.50 | 6.60 | 6.31 | 6.56 | 6.56 | qfq | 25,922,309 | 166,914,502 | -1.20% |
| 2024-06-28 | 6.55 | 6.77 | 6.45 | 6.64 | 6.64 | qfq | 33,847,909 | 223,924,657 | 1.68% |
| 2024-06-27 | 6.83 | 7.07 | 6.52 | 6.53 | 6.53 | qfq | 39,518,210 | 269,171,014 | -6.71% |
| 2024-06-26 | 6.70 | 7.05 | 6.42 | 7.00 | 7.00 | qfq | 47,425,765 | 322,432,815 | 3.86% |
| 2024-06-25 | 7.14 | 7.43 | 6.72 | 6.74 | 6.74 | qfq | 54,204,768 | 380,712,129 | -9.77% |
| 2024-06-24 | 7.47 | 8.26 | 7.47 | 7.47 | 7.47 | qfq | 61,743,992 | 473,888,828 | -10.00% |
| 2024-06-21 | 8.60 | 10.00 | 8.30 | 8.30 | 8.30 | qfq | 78,889,883 | 697,421,991 | -9.98% |
| 2024-06-20 | 8.89 | 9.22 | 7.54 | 9.22 | 9.22 | qfq | 57,437,107 | 487,534,601 | 10.02% |
| 2024-06-19 | 7.82 | 8.38 | 7.70 | 8.38 | 8.38 | qfq | 66,015,427 | 540,169,332 | 9.97% |
| 2024-06-18 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | qfq | 16,804,205 | 127,934,324 | 9.96% |
| 2024-06-17 | 6.82 | 6.93 | 6.10 | 6.93 | 6.93 | qfq | 55,776,434 | 378,739,946 | 10.00% |
| 2024-06-14 | 5.92 | 6.30 | 5.86 | 6.30 | 6.30 | qfq | 26,126,758 | 162,282,022 | 9.95% |
| 2024-06-13 | 5.17 | 5.73 | 5.06 | 5.73 | 5.73 | qfq | 32,629,886 | 174,907,378 | 9.98% |
| 2024-06-12 | 4.75 | 5.21 | 4.75 | 5.21 | 5.21 | qfq | 12,340,268 | 62,141,757 | 9.92% |
| 2024-06-11 | 4.58 | 4.77 | 4.27 | 4.74 | 4.74 | qfq | 9,596,600 | 44,061,777 | 4.18% |
| 2024-06-07 | 4.49 | 4.74 | 4.48 | 4.55 | 4.55 | qfq | 14,036,569 | 64,424,292 | 2.02% |
| 2024-06-06 | 4.62 | 4.96 | 4.40 | 4.46 | 4.46 | qfq | 16,269,700 | 75,425,729 | -7.08% |
| 2024-06-05 | 5.02 | 5.57 | 4.70 | 4.80 | 4.80 | qfq | 20,003,033 | 102,409,086 | -5.14% |
| 2024-06-04 | 5.25 | 5.28 | 4.91 | 5.06 | 5.06 | qfq | 7,232,069 | 36,403,306 | -5.07% |
| 2024-06-03 | 5.58 | 5.60 | 5.27 | 5.33 | 5.33 | qfq | 5,413,800 | 29,288,720 | -3.96% |
| 2024-05-31 | 5.46 | 5.58 | 5.37 | 5.55 | 5.55 | qfq | 5,192,901 | 28,607,712 | 3.35% |
| 2024-05-30 | 5.35 | 5.44 | 5.26 | 5.37 | 5.37 | qfq | 5,649,600 | 30,397,366 | 0.37% |
| 2024-05-29 | 5.45 | 5.57 | 5.31 | 5.35 | 5.35 | qfq | 7,619,850 | 41,154,848 | -2.19% |
| 2024-05-28 | 5.60 | 5.63 | 5.43 | 5.47 | 5.47 | qfq | 3,250,968 | 17,965,566 | -1.80% |
| 2024-05-27 | 5.53 | 5.59 | 5.36 | 5.57 | 5.57 | qfq | 4,800,468 | 26,203,389 | 0.72% |
| 2024-05-24 | 5.61 | 5.68 | 5.50 | 5.53 | 5.53 | qfq | 3,520,415 | 19,672,115 | -1.43% |
| 2024-05-23 | 5.76 | 5.79 | 5.60 | 5.61 | 5.61 | qfq | 3,426,200 | 19,398,461 | -2.60% |
| 2024-05-22 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | qfq | 3,102,800 | 17,731,740 | 1.77% |
| 2024-05-21 | 5.77 | 5.81 | 5.63 | 5.66 | 5.66 | qfq | 3,818,900 | 21,680,646 | -1.91% |
| 2024-05-20 | 5.87 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 4,830,000 | 28,016,414 | -1.70% |
| 2024-05-17 | 5.75 | 5.89 | 5.68 | 5.87 | 5.87 | qfq | 5,132,315 | 29,896,093 | 2.44% |
| 2024-05-16 | 5.60 | 5.76 | 5.60 | 5.73 | 5.73 | qfq | 4,493,104 | 25,687,934 | 1.96% |
| 2024-05-15 | 5.61 | 5.74 | 5.50 | 5.62 | 5.62 | qfq | 4,625,130 | 26,173,017 | 0.36% |
| 2024-05-14 | 5.49 | 5.66 | 5.42 | 5.60 | 5.60 | qfq | 4,204,700 | 23,411,676 | 0.72% |
| 2024-05-13 | 5.55 | 5.63 | 5.40 | 5.56 | 5.56 | qfq | 5,906,230 | 32,700,676 | -2.63% |
| 2024-05-10 | 6.05 | 6.09 | 5.69 | 5.71 | 5.71 | qfq | 7,389,200 | 42,892,877 | -2.39% |
| 2024-05-09 | 5.76 | 5.93 | 5.74 | 5.85 | 5.85 | qfq | 4,318,200 | 25,327,443 | 1.74% |
| 2024-05-08 | 5.91 | 5.95 | 5.73 | 5.75 | 5.75 | qfq | 5,113,100 | 29,626,550 | -2.54% |
| 2024-05-07 | 5.90 | 5.97 | 5.83 | 5.90 | 5.90 | qfq | 5,327,901 | 31,422,010 | 0.51% |
| 2024-05-06 | 5.75 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 6,277,101 | 36,576,323 | 2.62% |
| 2024-04-30 | 5.89 | 5.94 | 5.56 | 5.72 | 5.72 | qfq | 8,677,113 | 49,553,862 | -2.72% |
| 2024-04-29 | 5.54 | 5.90 | 5.54 | 5.88 | 5.88 | qfq | 16,542,243 | 96,446,320 | 0.00% |
| 2024-04-26 | 5.74 | 6.31 | 5.66 | 5.88 | 5.88 | qfq | 22,736,600 | 139,588,614 | 2.44% |
| 2024-04-25 | 5.75 | 5.76 | 5.65 | 5.74 | 5.74 | qfq | 4,053,300 | 23,191,740 | 0.88% |
| 2024-04-24 | 5.54 | 5.73 | 5.50 | 5.69 | 5.69 | qfq | 4,715,321 | 26,643,240 | 3.45% |
| 2024-04-23 | 5.40 | 5.52 | 5.38 | 5.50 | 5.50 | qfq | 4,396,291 | 23,991,469 | 2.61% |
| 2024-04-22 | 5.60 | 5.63 | 5.30 | 5.36 | 5.36 | qfq | 5,009,399 | 27,044,904 | -4.29% |
| 2024-04-19 | 5.59 | 5.71 | 5.46 | 5.60 | 5.60 | qfq | 6,085,921 | 33,747,542 | 0.00% |
| 2024-04-18 | 5.59 | 5.72 | 5.40 | 5.60 | 5.60 | qfq | 7,194,512 | 39,950,972 | 0.54% |
| 2024-04-17 | 5.32 | 5.64 | 5.28 | 5.57 | 5.57 | qfq | 6,832,314 | 37,851,908 | 4.31% |
| 2024-04-16 | 5.84 | 5.87 | 5.34 | 5.34 | 5.34 | qfq | 12,272,700 | 67,593,134 | -9.95% |
| 2024-04-15 | 6.16 | 6.31 | 5.66 | 5.93 | 5.93 | qfq | 13,369,300 | 78,945,722 | -5.72% |
| 2024-04-12 | 6.30 | 6.46 | 6.27 | 6.29 | 6.29 | qfq | 4,643,402 | 29,523,834 | 0.00% |
| 2024-04-11 | 6.27 | 6.40 | 6.16 | 6.29 | 6.29 | qfq | 5,640,000 | 35,514,497 | 0.16% |
| 2024-04-10 | 6.59 | 6.60 | 6.17 | 6.28 | 6.28 | qfq | 7,486,101 | 47,291,981 | -5.28% |
| 2024-04-09 | 6.43 | 6.64 | 6.43 | 6.63 | 6.63 | qfq | 5,113,500 | 33,564,760 | 3.11% |
| 2024-04-08 | 6.63 | 6.82 | 6.43 | 6.43 | 6.43 | qfq | 7,425,678 | 48,802,973 | -5.30% |
| 2024-04-03 | 6.99 | 7.05 | 6.62 | 6.79 | 6.79 | qfq | 9,844,600 | 66,827,375 | -0.15% |
| 2024-04-02 | 6.86 | 6.90 | 6.71 | 6.80 | 6.80 | qfq | 5,447,300 | 37,051,549 | -0.73% |
| 2024-04-01 | 6.75 | 6.86 | 6.66 | 6.85 | 6.85 | qfq | 6,130,101 | 41,625,267 | 1.93% |
| 2024-03-29 | 6.54 | 6.72 | 6.48 | 6.72 | 6.72 | qfq | 6,040,200 | 39,942,952 | 2.60% |
| 2024-03-28 | 6.24 | 6.63 | 6.17 | 6.55 | 6.55 | qfq | 9,282,000 | 60,278,122 | 5.14% |
| 2024-03-27 | 6.63 | 6.63 | 6.21 | 6.23 | 6.23 | qfq | 7,089,200 | 45,231,239 | -5.89% |
| 2024-03-26 | 6.65 | 6.77 | 6.42 | 6.62 | 6.62 | qfq | 7,347,705 | 48,532,887 | 0.46% |
| 2024-03-25 | 6.79 | 6.88 | 6.58 | 6.59 | 6.59 | qfq | 8,607,004 | 57,932,426 | -3.94% |
| 2024-03-22 | 6.93 | 7.08 | 6.76 | 6.86 | 6.86 | qfq | 9,938,500 | 68,581,579 | -1.01% |
| 2024-03-21 | 6.87 | 7.00 | 6.75 | 6.93 | 6.93 | qfq | 9,804,700 | 67,622,025 | 0.73% |
| 2024-03-20 | 6.74 | 7.00 | 6.74 | 6.88 | 6.88 | qfq | 13,903,101 | 95,650,016 | 2.08% |
| 2024-03-19 | 6.92 | 6.96 | 6.73 | 6.74 | 6.74 | qfq | 18,583,201 | 126,437,214 | -2.74% |
| 2024-03-18 | 6.52 | 7.18 | 6.50 | 6.93 | 6.93 | qfq | 24,638,702 | 170,968,860 | 6.13% |
| 2024-03-15 | 6.29 | 6.58 | 6.25 | 6.53 | 6.53 | qfq | 9,409,800 | 60,671,130 | 3.32% |
| 2024-03-14 | 6.40 | 6.43 | 6.21 | 6.32 | 6.32 | qfq | 6,722,885 | 42,597,580 | -1.71% |
| 2024-03-13 | 6.37 | 6.52 | 6.32 | 6.43 | 6.43 | qfq | 8,541,483 | 54,838,254 | 0.94% |
| 2024-03-12 | 6.23 | 6.39 | 6.19 | 6.37 | 6.37 | qfq | 10,016,180 | 63,270,791 | 2.25% |
| 2024-03-11 | 6.15 | 6.23 | 6.09 | 6.23 | 6.23 | qfq | 7,506,283 | 46,225,818 | 0.48% |
| 2024-03-08 | 6.10 | 6.23 | 6.00 | 6.20 | 6.20 | qfq | 10,297,610 | 63,364,048 | 2.31% |
| 2024-03-07 | 6.27 | 6.32 | 6.03 | 6.06 | 6.06 | qfq | 9,736,300 | 59,987,406 | -2.57% |
| 2024-03-06 | 5.98 | 6.30 | 5.95 | 6.22 | 6.22 | qfq | 14,596,542 | 89,720,799 | 4.19% |
| 2024-03-05 | 6.09 | 6.16 | 5.94 | 5.97 | 5.97 | qfq | 10,608,068 | 64,009,455 | -3.40% |
| 2024-03-04 | 6.37 | 6.46 | 5.96 | 6.18 | 6.18 | qfq | 19,483,650 | 119,780,894 | -2.83% |
| 2024-03-01 | 6.15 | 6.73 | 6.10 | 6.36 | 6.36 | qfq | 26,116,421 | 168,760,486 | 3.92% |
| 2024-02-29 | 5.75 | 6.13 | 5.63 | 6.12 | 6.12 | qfq | 13,342,402 | 80,164,152 | 3.73% |
| 2024-02-28 | 6.56 | 6.67 | 5.90 | 5.90 | 5.90 | qfq | 20,535,668 | 128,732,682 | -9.92% |
| 2024-02-27 | 6.08 | 6.55 | 6.00 | 6.55 | 6.55 | qfq | 13,653,692 | 86,794,353 | 7.73% |
| 2024-02-26 | 6.00 | 6.27 | 5.83 | 6.08 | 6.08 | qfq | 13,846,025 | 83,613,116 | 2.18% |
| 2024-02-23 | 5.71 | 5.98 | 5.62 | 5.95 | 5.95 | qfq | 11,424,900 | 66,476,135 | 4.20% |
| 2024-02-22 | 5.23 | 5.73 | 5.23 | 5.71 | 5.71 | qfq | 13,687,500 | 75,201,253 | 7.74% |
| 2024-02-21 | 4.95 | 5.43 | 4.92 | 5.30 | 5.30 | qfq | 19,425,911 | 102,422,123 | 6.00% |
| 2024-02-20 | 4.93 | 5.05 | 4.76 | 5.00 | 5.00 | qfq | 14,475,399 | 71,515,518 | 1.21% |
| 2024-02-19 | 4.48 | 4.97 | 4.47 | 4.94 | 4.94 | qfq | 21,748,577 | 102,878,223 | 6.70% |
| 2024-02-08 | 4.04 | 4.69 | 4.04 | 4.63 | 4.63 | qfq | 30,126,371 | 127,684,552 | 3.12% |
| 2024-02-07 | 4.87 | 4.93 | 4.49 | 4.49 | 4.49 | qfq | 13,759,811 | 62,306,527 | -10.02% |
| 2024-02-06 | 5.10 | 5.20 | 4.99 | 4.99 | 4.99 | qfq | 16,852,914 | 84,746,503 | -9.93% |
| 2024-02-05 | 5.86 | 6.04 | 5.54 | 5.54 | 5.54 | qfq | 9,379,785 | 53,105,514 | -10.06% |
| 2024-02-02 | 6.78 | 6.89 | 6.12 | 6.16 | 6.16 | qfq | 23,203,671 | 150,771,016 | -9.41% |
| 2024-02-01 | 6.61 | 7.19 | 6.37 | 6.80 | 6.80 | qfq | 29,502,241 | 200,011,657 | 3.98% |
| 2024-01-31 | 7.12 | 7.24 | 6.42 | 6.54 | 6.54 | qfq | 7,708,000 | 52,110,244 | -8.15% |
| 2024-01-30 | 7.68 | 7.68 | 7.07 | 7.12 | 7.12 | qfq | 6,325,000 | 46,204,035 | -5.57% |
| 2024-01-29 | 8.06 | 8.06 | 7.52 | 7.54 | 7.54 | qfq | 5,054,400 | 38,673,883 | -5.04% |
| 2024-01-26 | 7.86 | 8.07 | 7.80 | 7.94 | 7.94 | qfq | 5,258,250 | 41,832,306 | 1.02% |
| 2024-01-25 | 7.48 | 7.89 | 7.39 | 7.86 | 7.86 | qfq | 5,561,500 | 42,790,812 | 5.08% |
| 2024-01-24 | 7.56 | 7.62 | 7.18 | 7.48 | 7.48 | qfq | 5,068,511 | 37,472,097 | -0.27% |
| 2024-01-23 | 7.69 | 7.75 | 7.35 | 7.50 | 7.50 | qfq | 5,529,200 | 41,383,431 | -1.83% |
| 2024-01-22 | 8.28 | 8.35 | 7.58 | 7.64 | 7.64 | qfq | 6,079,200 | 48,298,409 | -6.94% |
| 2024-01-19 | 8.36 | 8.39 | 8.19 | 8.21 | 8.21 | qfq | 3,632,900 | 30,035,874 | -1.32% |
| 2024-01-18 | 8.38 | 8.56 | 8.11 | 8.32 | 8.32 | qfq | 5,493,800 | 45,569,091 | -1.89% |
| 2024-01-17 | 8.77 | 8.84 | 8.48 | 8.48 | 8.48 | qfq | 3,269,100 | 28,186,558 | -3.31% |
| 2024-01-16 | 8.71 | 8.81 | 8.57 | 8.77 | 8.77 | qfq | 3,758,200 | 32,564,512 | 0.46% |
| 2024-01-15 | 8.79 | 8.89 | 8.67 | 8.73 | 8.73 | qfq | 3,087,900 | 27,060,431 | -0.23% |
| 2024-01-12 | 8.83 | 8.91 | 8.70 | 8.75 | 8.75 | qfq | 3,265,400 | 28,722,820 | -1.35% |
| 2024-01-11 | 8.76 | 8.92 | 8.68 | 8.87 | 8.87 | qfq | 3,307,400 | 29,169,711 | 1.84% |
| 2024-01-10 | 8.87 | 8.91 | 8.62 | 8.71 | 8.71 | qfq | 3,569,600 | 31,185,227 | -1.91% |
| 2024-01-09 | 8.80 | 9.02 | 8.77 | 8.88 | 8.88 | qfq | 3,753,900 | 33,408,221 | 1.25% |
| 2024-01-08 | 8.93 | 9.05 | 8.75 | 8.77 | 8.77 | qfq | 4,396,600 | 38,789,869 | -1.79% |
| 2024-01-05 | 9.18 | 9.26 | 8.87 | 8.93 | 8.93 | qfq | 4,972,601 | 44,957,303 | -2.72% |
| 2024-01-04 | 9.20 | 9.26 | 9.12 | 9.18 | 9.18 | qfq | 3,756,400 | 34,463,763 | -0.86% |
| 2024-01-03 | 9.35 | 9.48 | 9.12 | 9.26 | 9.26 | qfq | 6,267,200 | 57,954,839 | -1.80% |
| 2024-01-02 | 9.41 | 9.50 | 9.33 | 9.43 | 9.43 | qfq | 7,532,600 | 70,926,797 | 0.53% |
| 2023-12-29 | 8.91 | 9.41 | 8.87 | 9.38 | 9.38 | qfq | 9,255,800 | 85,889,134 | 4.92% |
| 2023-12-28 | 8.66 | 9.02 | 8.55 | 8.94 | 8.94 | qfq | 7,115,101 | 62,874,215 | 3.23% |
| 2023-12-27 | 8.55 | 8.71 | 8.45 | 8.66 | 8.66 | qfq | 5,787,206 | 49,754,024 | 1.41% |
| 2023-12-26 | 8.83 | 8.83 | 8.49 | 8.54 | 8.54 | qfq | 8,214,300 | 70,339,372 | -2.84% |
| 2023-12-25 | 8.86 | 8.97 | 8.70 | 8.79 | 8.79 | qfq | 5,901,400 | 52,070,630 | -1.01% |
| 2023-12-22 | 9.13 | 9.29 | 8.81 | 8.88 | 8.88 | qfq | 8,429,300 | 76,073,677 | -2.09% |
| 2023-12-21 | 9.08 | 9.10 | 8.71 | 9.07 | 9.07 | qfq | 10,806,400 | 96,472,208 | 0.00% |
| 2023-12-20 | 9.05 | 9.31 | 9.02 | 9.07 | 9.07 | qfq | 11,525,100 | 105,674,930 | 0.11% |
| 2023-12-19 | 9.04 | 9.19 | 8.98 | 9.06 | 9.06 | qfq | 10,034,300 | 91,031,523 | 0.11% |
| 2023-12-18 | 9.56 | 9.60 | 8.90 | 9.05 | 9.05 | qfq | 19,587,053 | 180,361,704 | -5.04% |
| 2023-12-15 | 9.74 | 9.89 | 9.53 | 9.53 | 9.53 | qfq | 19,488,803 | 188,089,408 | -3.83% |
| 2023-12-14 | 9.78 | 10.00 | 9.58 | 9.91 | 9.91 | qfq | 25,397,977 | 249,048,484 | 0.81% |
| 2023-12-13 | 10.00 | 10.20 | 9.80 | 9.83 | 9.83 | qfq | 28,694,401 | 285,665,535 | -4.10% |
| 2023-12-12 | 9.83 | 10.39 | 9.76 | 10.25 | 10.25 | qfq | 43,984,628 | 442,153,927 | 2.91% |
| 2023-12-11 | 9.71 | 10.07 | 9.53 | 9.96 | 9.96 | qfq | 37,631,791 | 368,678,036 | 2.26% |
| 2023-12-08 | 10.12 | 10.50 | 9.70 | 9.74 | 9.74 | qfq | 55,401,564 | 552,103,247 | -4.32% |
| 2023-12-07 | 9.35 | 10.18 | 9.31 | 10.18 | 10.18 | qfq | 14,391,915 | 143,133,403 | 10.05% |
| 2023-12-06 | 9.38 | 9.53 | 9.18 | 9.25 | 9.25 | qfq | 24,971,502 | 231,973,689 | -4.15% |
| 2023-12-05 | 10.16 | 10.49 | 9.43 | 9.65 | 9.65 | qfq | 42,777,001 | 419,662,237 | -1.73% |
| 2023-12-04 | 8.93 | 9.82 | 8.84 | 9.82 | 9.82 | qfq | 10,234,719 | 96,534,485 | 9.97% |
| 2023-12-01 | 8.89 | 8.96 | 8.82 | 8.93 | 8.93 | qfq | 3,560,900 | 31,724,038 | -0.11% |
| 2023-11-30 | 9.05 | 9.06 | 8.78 | 8.94 | 8.94 | qfq | 4,684,701 | 41,621,239 | -1.11% |
| 2023-11-29 | 9.00 | 9.17 | 8.96 | 9.04 | 9.04 | qfq | 5,053,100 | 45,813,911 | 0.44% |
| 2023-11-28 | 8.87 | 9.08 | 8.82 | 9.00 | 9.00 | qfq | 4,812,001 | 43,260,442 | 1.58% |
| 2023-11-27 | 8.72 | 8.98 | 8.65 | 8.86 | 8.86 | qfq | 4,036,300 | 35,736,897 | 1.61% |
| 2023-11-24 | 9.01 | 9.01 | 8.71 | 8.72 | 8.72 | qfq | 3,500,501 | 30,760,776 | -3.11% |
| 2023-11-23 | 8.84 | 9.02 | 8.80 | 9.00 | 9.00 | qfq | 4,457,801 | 39,855,589 | 2.04% |
| 2023-11-22 | 8.90 | 8.95 | 8.73 | 8.82 | 8.82 | qfq | 4,642,900 | 41,067,033 | -1.01% |
| 2023-11-21 | 9.10 | 9.12 | 8.87 | 8.91 | 8.91 | qfq | 4,216,200 | 37,795,457 | -2.09% |
| 2023-11-20 | 8.96 | 9.14 | 8.95 | 9.10 | 9.10 | qfq | 5,082,400 | 46,164,184 | 1.79% |
| 2023-11-17 | 8.80 | 8.95 | 8.80 | 8.94 | 8.94 | qfq | 3,576,500 | 31,867,567 | 1.25% |
| 2023-11-16 | 8.83 | 8.95 | 8.79 | 8.83 | 8.83 | qfq | 2,837,100 | 25,146,213 | -0.56% |
| 2023-11-15 | 8.98 | 9.00 | 8.82 | 8.88 | 8.88 | qfq | 3,512,500 | 31,238,405 | -0.22% |
| 2023-11-14 | 8.85 | 8.98 | 8.78 | 8.90 | 8.90 | qfq | 5,134,700 | 45,701,455 | 0.91% |
| 2023-11-13 | 8.73 | 8.82 | 8.68 | 8.82 | 8.82 | qfq | 4,590,100 | 40,215,971 | 1.26% |
| 2023-11-10 | 8.68 | 8.89 | 8.58 | 8.71 | 8.71 | qfq | 4,792,650 | 42,001,721 | 0.81% |
| 2023-11-09 | 8.79 | 8.84 | 8.57 | 8.64 | 8.64 | qfq | 4,618,400 | 40,075,751 | -1.71% |
| 2023-11-08 | 8.91 | 8.98 | 8.71 | 8.79 | 8.79 | qfq | 4,836,700 | 42,661,997 | -1.35% |
| 2023-11-07 | 8.75 | 8.92 | 8.68 | 8.91 | 8.91 | qfq | 8,135,068 | 71,998,489 | 2.41% |
| 2023-11-06 | 8.64 | 8.76 | 8.64 | 8.70 | 8.70 | qfq | 5,755,600 | 50,104,306 | 0.93% |
| 2023-11-03 | 8.40 | 8.68 | 8.38 | 8.62 | 8.62 | qfq | 6,351,300 | 54,622,338 | 2.62% |
| 2023-11-02 | 8.56 | 8.63 | 8.38 | 8.40 | 8.40 | qfq | 4,038,200 | 34,302,305 | -1.64% |
| 2023-11-01 | 8.36 | 8.62 | 8.34 | 8.54 | 8.54 | qfq | 7,471,920 | 63,803,642 | 1.91% |
| 2023-10-31 | 8.38 | 8.55 | 8.28 | 8.38 | 8.38 | qfq | 4,389,768 | 36,916,540 | -0.12% |
| 2023-10-30 | 8.17 | 8.42 | 8.16 | 8.39 | 8.39 | qfq | 5,094,100 | 42,409,467 | 2.07% |
| 2023-10-27 | 8.23 | 8.27 | 8.06 | 8.22 | 8.22 | qfq | 3,972,600 | 32,498,613 | -0.12% |
| 2023-10-26 | 8.18 | 8.25 | 8.07 | 8.23 | 8.23 | qfq | 3,315,700 | 27,091,072 | 0.00% |
| 2023-10-25 | 8.20 | 8.24 | 8.04 | 8.23 | 8.23 | qfq | 4,151,400 | 33,962,356 | 1.48% |
| 2023-10-24 | 7.77 | 8.17 | 7.70 | 8.11 | 8.11 | qfq | 5,163,900 | 41,391,423 | 4.38% |
| 2023-10-23 | 8.04 | 8.09 | 7.74 | 7.77 | 7.77 | qfq | 4,615,820 | 36,210,072 | -3.36% |
| 2023-10-20 | 8.32 | 8.40 | 7.99 | 8.04 | 8.04 | qfq | 5,645,320 | 45,929,074 | -3.37% |
| 2023-10-19 | 8.15 | 8.65 | 8.14 | 8.32 | 8.32 | qfq | 7,851,500 | 66,088,800 | 1.84% |
| 2023-10-18 | 8.33 | 8.53 | 8.16 | 8.17 | 8.17 | qfq | 4,337,400 | 35,817,790 | -2.39% |
| 2023-10-17 | 8.44 | 8.49 | 8.31 | 8.37 | 8.37 | qfq | 3,990,600 | 33,436,504 | -0.95% |
| 2023-10-16 | 8.62 | 8.68 | 8.39 | 8.45 | 8.45 | qfq | 7,067,700 | 59,843,211 | -2.65% |
| 2023-10-13 | 8.48 | 8.75 | 8.42 | 8.68 | 8.68 | qfq | 9,334,700 | 80,623,092 | 1.64% |
| 2023-10-12 | 8.47 | 8.56 | 8.42 | 8.54 | 8.54 | qfq | 8,192,800 | 69,665,840 | 0.35% |
| 2023-10-11 | 8.40 | 8.72 | 8.27 | 8.51 | 8.51 | qfq | 12,764,513 | 108,404,239 | 1.19% |
| 2023-10-10 | 8.41 | 8.47 | 8.31 | 8.41 | 8.41 | qfq | 4,423,600 | 37,191,816 | 0.36% |
| 2023-10-09 | 8.30 | 8.46 | 8.29 | 8.38 | 8.38 | qfq | 6,709,000 | 56,164,631 | 0.60% |
| 2023-09-28 | 7.99 | 8.38 | 7.93 | 8.33 | 8.33 | qfq | 8,705,501 | 71,826,093 | 5.18% |
| 2023-09-27 | 8.02 | 8.07 | 7.92 | 7.92 | 7.92 | qfq | 3,481,400 | 27,779,713 | -1.49% |
| 2023-09-26 | 8.13 | 8.13 | 7.94 | 8.04 | 8.04 | qfq | 3,453,704 | 27,706,554 | -1.11% |
| 2023-09-25 | 8.20 | 8.24 | 8.02 | 8.13 | 8.13 | qfq | 4,432,100 | 35,968,355 | -0.61% |
| 2023-09-22 | 7.90 | 8.18 | 7.88 | 8.18 | 8.18 | qfq | 4,938,701 | 39,874,470 | 3.28% |
| 2023-09-21 | 7.90 | 8.03 | 7.87 | 7.92 | 7.92 | qfq | 2,612,504 | 20,734,727 | 0.00% |
| 2023-09-20 | 8.00 | 8.07 | 7.90 | 7.92 | 7.92 | qfq | 3,486,250 | 27,768,204 | -1.00% |
| 2023-09-19 | 8.23 | 8.26 | 7.98 | 8.00 | 8.00 | qfq | 4,323,050 | 34,781,448 | -2.56% |
| 2023-09-18 | 8.16 | 8.33 | 8.01 | 8.21 | 8.21 | qfq | 4,465,920 | 36,689,193 | 0.49% |
| 2023-09-15 | 8.20 | 8.32 | 8.07 | 8.17 | 8.17 | qfq | 4,553,727 | 37,152,238 | 0.49% |
| 2023-09-14 | 8.19 | 8.26 | 8.08 | 8.13 | 8.13 | qfq | 4,311,170 | 35,173,357 | -0.73% |
| 2023-09-13 | 8.29 | 8.32 | 8.08 | 8.19 | 8.19 | qfq | 4,839,204 | 39,537,873 | -1.56% |
| 2023-09-12 | 8.35 | 8.40 | 8.26 | 8.32 | 8.32 | qfq | 5,609,800 | 46,639,789 | -0.83% |
| 2023-09-11 | 8.50 | 8.53 | 8.35 | 8.39 | 8.39 | qfq | 7,189,500 | 60,484,952 | -1.29% |
| 2023-09-08 | 8.48 | 8.58 | 8.42 | 8.50 | 8.50 | qfq | 6,902,800 | 58,672,643 | 0.00% |
| 2023-09-07 | 8.63 | 8.67 | 8.46 | 8.50 | 8.50 | qfq | 10,760,080 | 92,098,111 | -2.07% |
| 2023-09-06 | 8.43 | 8.73 | 8.30 | 8.68 | 8.68 | qfq | 16,297,460 | 140,459,707 | 1.76% |
| 2023-09-05 | 8.50 | 8.74 | 8.41 | 8.53 | 8.53 | qfq | 17,924,107 | 153,230,078 | 1.07% |
| 2023-09-04 | 8.36 | 8.50 | 8.23 | 8.44 | 8.44 | qfq | 17,389,600 | 145,261,460 | 1.08% |
| 2023-09-01 | 8.26 | 8.70 | 8.11 | 8.35 | 8.35 | qfq | 19,030,149 | 159,248,367 | 1.71% |
| 2023-08-31 | 8.20 | 8.28 | 8.10 | 8.21 | 8.21 | qfq | 6,359,500 | 52,209,224 | -0.36% |
| 2023-08-30 | 8.18 | 8.38 | 8.14 | 8.24 | 8.24 | qfq | 10,393,148 | 85,708,765 | 2.87% |
| 2023-08-29 | 7.51 | 8.05 | 7.50 | 8.01 | 8.01 | qfq | 9,012,600 | 71,248,224 | 5.81% |
| 2023-08-28 | 7.89 | 7.95 | 7.57 | 7.57 | 7.57 | qfq | 5,679,210 | 43,844,068 | 0.53% |
| 2023-08-25 | 7.83 | 7.88 | 7.50 | 7.53 | 7.53 | qfq | 6,141,974 | 46,805,857 | -4.44% |
| 2023-08-24 | 7.81 | 8.00 | 7.71 | 7.88 | 7.88 | qfq | 4,796,200 | 37,737,573 | 0.64% |
| 2023-08-23 | 7.98 | 7.98 | 7.79 | 7.83 | 7.83 | qfq | 4,258,600 | 33,462,785 | -1.63% |
| 2023-08-22 | 8.04 | 8.08 | 7.80 | 7.96 | 7.96 | qfq | 6,246,800 | 49,373,043 | 0.00% |
| 2023-08-21 | 8.02 | 8.12 | 7.96 | 7.96 | 7.96 | qfq | 4,615,200 | 37,063,676 | -0.75% |
| 2023-08-18 | 8.16 | 8.29 | 8.02 | 8.02 | 8.02 | qfq | 5,136,700 | 41,778,679 | -1.60% |
| 2023-08-17 | 7.98 | 8.23 | 7.84 | 8.15 | 8.15 | qfq | 6,519,100 | 52,602,130 | 2.52% |
| 2023-08-16 | 8.08 | 8.11 | 7.93 | 7.95 | 7.95 | qfq | 5,391,500 | 43,099,926 | -2.09% |
| 2023-08-15 | 8.26 | 8.28 | 8.09 | 8.12 | 8.12 | qfq | 5,042,501 | 41,179,073 | -1.46% |
| 2023-08-14 | 8.00 | 8.24 | 7.71 | 8.24 | 8.24 | qfq | 6,683,400 | 54,502,790 | 1.73% |
| 2023-08-11 | 8.22 | 8.27 | 8.09 | 8.10 | 8.10 | qfq | 5,955,400 | 48,660,178 | -1.10% |
| 2023-08-10 | 8.15 | 8.26 | 8.14 | 8.19 | 8.19 | qfq | 4,485,450 | 36,779,222 | 0.12% |
| 2023-08-09 | 8.24 | 8.33 | 8.16 | 8.18 | 8.18 | qfq | 6,350,200 | 52,144,269 | -1.33% |
| 2023-08-08 | 8.41 | 8.48 | 8.27 | 8.29 | 8.29 | qfq | 9,217,600 | 76,941,324 | -1.54% |
| 2023-08-07 | 8.22 | 8.44 | 8.22 | 8.42 | 8.42 | qfq | 14,346,601 | 120,228,757 | 2.18% |
| 2023-08-04 | 8.12 | 8.30 | 8.11 | 8.24 | 8.24 | qfq | 11,058,495 | 90,920,495 | 1.60% |
| 2023-08-03 | 8.16 | 8.21 | 8.06 | 8.11 | 8.11 | qfq | 8,627,800 | 69,992,227 | -1.46% |
| 2023-08-02 | 8.16 | 8.28 | 8.13 | 8.23 | 8.23 | qfq | 8,205,400 | 67,435,082 | 0.37% |
| 2023-08-01 | 8.20 | 8.25 | 8.06 | 8.20 | 8.20 | qfq | 9,101,900 | 74,080,522 | 0.12% |
| 2023-07-31 | 8.28 | 8.28 | 8.16 | 8.19 | 8.19 | qfq | 8,767,995 | 71,823,544 | -0.12% |
| 2023-07-28 | 8.24 | 8.34 | 8.13 | 8.20 | 8.20 | qfq | 8,417,900 | 69,239,668 | -0.97% |
| 2023-07-27 | 8.45 | 8.55 | 8.26 | 8.28 | 8.28 | qfq | 11,177,100 | 93,378,857 | -2.36% |
| 2023-07-26 | 8.69 | 8.69 | 8.44 | 8.48 | 8.48 | qfq | 14,221,400 | 121,198,245 | -2.86% |
| 2023-07-25 | 8.44 | 8.97 | 8.43 | 8.73 | 8.73 | qfq | 24,955,653 | 216,822,217 | 3.31% |
| 2023-07-24 | 8.36 | 8.51 | 8.27 | 8.45 | 8.45 | qfq | 12,817,050 | 107,878,124 | 0.00% |
| 2023-07-21 | 8.72 | 8.93 | 8.44 | 8.45 | 8.45 | qfq | 24,655,764 | 212,592,299 | -5.27% |
| 2023-07-20 | 9.59 | 9.63 | 8.89 | 8.92 | 8.92 | qfq | 30,772,206 | 282,454,452 | -6.60% |
| 2023-07-19 | 9.97 | 10.06 | 9.54 | 9.55 | 9.55 | qfq | 35,666,841 | 346,746,375 | -6.10% |
| 2023-07-18 | 10.35 | 11.29 | 9.78 | 10.17 | 10.17 | qfq | 45,785,165 | 479,530,157 | -3.14% |