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东易002713.SZ
最近收盘价10.032026-07-16
最近交易日2026-07-16
成交量（股）7,801,307
成交额（元）79,023,183
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | — | bonus_share | — | — | 1.267750471 | — | AKSHARE_CNINFO_DIVIDEND |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-16 | 9.99 | 10.35 | 9.91 | 10.03 | 10.03 | qfq | 7,801,307 | 79,023,183 | -1.47% |
| 2026-07-15 | 10.28 | 10.46 | 10.06 | 10.18 | 10.18 | qfq | 9,117,375 | 93,724,514 | 0.79% |
| 2026-07-14 | 10.40 | 10.40 | 9.87 | 10.10 | 10.10 | qfq | 13,810,024 | 139,305,169 | -1.85% |
| 2026-07-13 | 10.88 | 11.09 | 10.16 | 10.29 | 10.29 | qfq | 12,008,818 | 126,434,459 | -6.20% |
| 2026-07-10 | 10.88 | 11.30 | 10.73 | 10.97 | 10.97 | qfq | 10,594,200 | 117,464,352 | 0.83% |
| 2026-07-09 | 11.31 | 11.43 | 10.75 | 10.88 | 10.88 | qfq | 14,052,661 | 154,785,787 | -4.48% |
| 2026-07-08 | 11.00 | 11.70 | 10.85 | 11.39 | 11.39 | qfq | 13,224,858 | 149,327,333 | 0.89% |
| 2026-07-07 | 12.24 | 12.40 | 11.20 | 11.29 | 11.29 | qfq | 15,401,928 | 177,938,958 | -9.24% |
| 2026-07-06 | 12.54 | 12.86 | 12.33 | 12.44 | 12.44 | qfq | 9,106,466 | 113,992,385 | -2.74% |
| 2026-07-03 | 12.31 | 12.95 | 12.20 | 12.79 | 12.79 | qfq | 11,400,499 | 144,113,020 | 2.98% |
| 2026-07-02 | 11.98 | 12.68 | 11.83 | 12.42 | 12.42 | qfq | 11,644,735 | 144,150,171 | 2.14% |
| 2026-07-01 | 12.50 | 12.74 | 12.12 | 12.16 | 12.16 | qfq | 12,951,560 | 160,626,575 | -4.03% |
| 2026-06-30 | 12.02 | 12.76 | 11.72 | 12.67 | 12.67 | qfq | 13,529,064 | 168,063,920 | 4.28% |
| 2026-06-29 | 12.68 | 12.92 | 12.06 | 12.15 | 12.15 | qfq | 15,179,651 | 187,317,917 | -4.18% |
| 2026-06-26 | 11.87 | 12.68 | 11.80 | 12.68 | 12.68 | qfq | 16,662,270 | 204,668,327 | 4.97% |
| 2026-06-25 | 11.70 | 12.11 | 11.70 | 12.08 | 12.08 | qfq | 16,412,900 | 196,916,530 | 4.77% |
| 2026-06-24 | 11.00 | 11.53 | 10.73 | 11.53 | 11.53 | qfq | 15,089,196 | 168,998,407 | 5.01% |
| 2026-06-23 | 10.85 | 11.29 | 10.82 | 10.98 | 10.98 | qfq | 9,830,887 | 109,080,089 | -0.45% |
| 2026-06-22 | 11.10 | 11.38 | 10.70 | 11.03 | 11.03 | qfq | 15,374,214 | 170,709,191 | 1.47% |
| 2026-06-18 | 10.60 | 10.87 | 10.56 | 10.87 | 10.87 | qfq | 8,370,126 | 89,971,035 | 5.02% |
| 2026-06-17 | 10.50 | 10.78 | 10.23 | 10.35 | 10.35 | qfq | 11,073,117 | 115,527,663 | -1.80% |
| 2026-06-16 | 10.30 | 10.66 | 10.06 | 10.54 | 10.54 | qfq | 14,029,725 | 144,998,735 | 0.86% |
| 2026-06-15 | 10.12 | 10.58 | 10.12 | 10.45 | 10.45 | qfq | 7,970,869 | 83,037,849 | 0.58% |
| 2026-06-12 | 10.30 | 10.68 | 10.15 | 10.39 | 10.39 | qfq | 11,116,275 | 115,678,896 | 1.56% |
| 2026-06-11 | 10.31 | 10.43 | 9.72 | 10.23 | 10.23 | qfq | 13,847,979 | 139,656,350 | 0.59% |
| 2026-06-10 | 10.66 | 10.66 | 10.17 | 10.17 | 10.17 | qfq | 9,900,366 | 101,806,511 | -5.04% |
| 2026-06-09 | 11.20 | 11.36 | 10.70 | 10.71 | 10.71 | qfq | 12,751,563 | 138,944,324 | -4.80% |
| 2026-06-08 | 11.11 | 11.58 | 10.96 | 11.25 | 11.25 | qfq | 10,617,772 | 119,344,993 | -2.51% |
| 2026-06-05 | 11.44 | 11.78 | 11.13 | 11.54 | 11.54 | qfq | 9,492,534 | 108,972,680 | 0.96% |
| 2026-06-04 | 11.78 | 11.92 | 11.21 | 11.43 | 11.43 | qfq | 12,382,601 | 143,079,584 | -2.97% |
| 2026-06-03 | 12.20 | 12.20 | 11.70 | 11.78 | 11.78 | qfq | 16,247,566 | 191,522,533 | -4.38% |
| 2026-06-02 | 11.92 | 12.32 | 11.66 | 12.32 | 12.32 | qfq | 16,753,824 | 203,638,393 | 5.03% |
| 2026-06-01 | 11.51 | 11.98 | 11.51 | 11.73 | 11.73 | qfq | 11,197,811 | 131,424,736 | -1.51% |
| 2026-05-29 | 12.45 | 12.50 | 11.91 | 11.91 | 11.91 | qfq | 14,585,561 | 176,414,682 | -5.02% |
| 2026-05-28 | 12.35 | 12.80 | 12.19 | 12.54 | 12.54 | qfq | 13,284,692 | 165,929,560 | 1.21% |
| 2026-05-27 | 12.93 | 12.99 | 12.39 | 12.39 | 12.39 | qfq | 15,923,695 | 199,171,294 | -4.98% |
| 2026-05-26 | 13.65 | 13.65 | 12.97 | 13.04 | 13.04 | qfq | 16,313,235 | 213,716,094 | -4.47% |
| 2026-05-25 | 13.87 | 13.95 | 13.51 | 13.65 | 13.65 | qfq | 11,425,329 | 156,589,237 | -2.43% |
| 2026-05-22 | 13.58 | 14.20 | 13.30 | 13.99 | 13.99 | qfq | 14,406,726 | 198,864,907 | 3.25% |
| 2026-05-21 | 14.08 | 14.19 | 13.55 | 13.55 | 13.55 | qfq | 17,683,445 | 245,341,385 | -4.98% |
| 2026-05-20 | 13.82 | 14.49 | 13.63 | 14.26 | 14.26 | qfq | 18,050,934 | 252,518,309 | 3.18% |
| 2026-05-19 | 13.37 | 13.82 | 13.13 | 13.82 | 13.82 | qfq | 15,334,451 | 207,361,488 | 5.02% |
| 2026-05-18 | 13.46 | 13.57 | 12.99 | 13.16 | 13.16 | qfq | 14,889,095 | 197,973,397 | -3.66% |
| 2026-05-15 | 13.79 | 14.24 | 13.39 | 13.66 | 13.66 | qfq | 29,764,328 | 411,180,729 | 0.66% |
| 2026-05-14 | 13.16 | 13.57 | 13.00 | 13.57 | 13.57 | qfq | 16,865,480 | 225,175,740 | 5.03% |
| 2026-05-13 | 12.38 | 12.92 | 12.32 | 12.92 | 12.92 | qfq | 21,329,701 | 271,899,343 | 5.04% |
| 2026-05-12 | 12.38 | 12.63 | 12.20 | 12.30 | 12.30 | qfq | 15,912,429 | 197,123,200 | -0.81% |
| 2026-05-11 | 12.65 | 12.80 | 12.34 | 12.40 | 12.40 | qfq | 20,125,133 | 250,779,433 | -4.17% |
| 2026-05-08 | 12.90 | 13.16 | 12.73 | 12.94 | 12.94 | qfq | 16,725,644 | 216,016,722 | 0.31% |
| 2026-05-07 | 12.44 | 13.08 | 12.35 | 12.90 | 12.90 | qfq | 20,476,864 | 260,235,994 | 3.20% |
| 2026-05-06 | 12.94 | 13.29 | 12.33 | 12.50 | 12.50 | qfq | 23,407,437 | 297,321,866 | -2.19% |
| 2026-04-30 | 12.44 | 12.85 | 12.02 | 12.78 | 12.78 | qfq | 21,831,194 | 272,226,550 | 3.90% |
| 2026-04-29 | 12.50 | 13.07 | 12.14 | 12.30 | 12.30 | qfq | 29,533,442 | 367,824,329 | -3.76% |
| 2026-04-28 | 12.78 | 13.09 | 12.78 | 12.78 | 12.78 | qfq | 13,411,174 | 172,042,019 | -4.98% |
| 2026-04-27 | 12.86 | 13.64 | 12.72 | 13.45 | 13.45 | qfq | 24,315,207 | 323,975,004 | 3.54% |
| 2026-04-24 | 13.40 | 14.12 | 12.99 | 12.99 | 12.99 | qfq | 29,725,843 | 399,534,144 | -4.97% |
| 2026-04-23 | 14.39 | 14.42 | 13.67 | 13.67 | 13.67 | qfq | 24,030,965 | 334,456,444 | -5.00% |
| 2026-04-22 | 14.64 | 14.83 | 14.38 | 14.39 | 14.39 | qfq | 16,953,115 | 247,126,455 | -0.76% |
| 2026-04-21 | 14.16 | 14.70 | 13.84 | 14.50 | 14.50 | qfq | 22,896,666 | 326,361,795 | 1.40% |
| 2026-04-20 | 14.60 | 14.78 | 13.80 | 14.30 | 14.30 | qfq | 26,530,586 | 378,146,142 | -0.49% |
| 2026-04-17 | 14.89 | 15.20 | 14.37 | 14.37 | 14.37 | qfq | 33,537,386 | 487,396,829 | -5.02% |
| 2026-04-16 | 14.70 | 15.52 | 14.30 | 15.13 | 15.13 | qfq | 32,176,902 | 482,145,509 | 1.20% |
| 2026-04-15 | 15.22 | 15.67 | 14.95 | 14.95 | 14.95 | qfq | 39,592,471 | 608,058,197 | 0.20% |
| 2026-04-14 | 14.50 | 14.92 | 13.91 | 14.92 | 14.92 | qfq | 30,910,627 | 448,680,157 | 5.00% |
| 2026-04-13 | 14.28 | 14.87 | 13.90 | 14.21 | 14.21 | qfq | 33,615,480 | 485,013,773 | -0.14% |
| 2026-04-10 | 13.76 | 14.23 | 13.61 | 14.23 | 14.23 | qfq | 19,804,359 | 277,012,440 | 5.02% |
| 2026-04-09 | 13.49 | 13.70 | 13.08 | 13.55 | 13.55 | qfq | 31,724,887 | 426,367,520 | 1.80% |
| 2026-04-08 | 13.04 | 13.31 | 12.83 | 13.31 | 13.31 | qfq | 19,943,332 | 263,275,165 | 4.97% |
| 2026-04-07 | 12.23 | 12.68 | 12.01 | 12.68 | 12.68 | qfq | 26,206,278 | 324,427,852 | 4.97% |
| 2026-04-03 | 12.61 | 12.68 | 12.08 | 12.08 | 12.08 | qfq | 29,094,876 | 356,457,107 | -5.03% |
| 2026-04-02 | 12.71 | 13.06 | 12.60 | 12.72 | 12.72 | qfq | 36,893,758 | 473,504,078 | 2.17% |
| 2026-04-01 | 12.22 | 12.45 | 12.20 | 12.45 | 12.45 | qfq | 38,321,072 | 475,176,763 | 4.97% |
| 2026-03-31 | 12.90 | 12.98 | 11.78 | 11.86 | 11.86 | qfq | 43,833,886 | 546,768,293 | -4.05% |
| 2026-03-30 | 11.60 | 12.36 | 11.60 | 12.36 | 12.36 | qfq | 18,020,626 | 218,424,611 | 5.01% |
| 2026-03-27 | 11.08 | 11.84 | 11.01 | 11.77 | 11.77 | qfq | 25,876,412 | 298,056,006 | 4.34% |
| 2026-03-26 | 11.22 | 11.40 | 10.88 | 11.28 | 11.28 | qfq | 25,811,518 | 287,730,741 | 1.71% |
| 2026-03-25 | 10.86 | 11.09 | 10.66 | 11.09 | 11.09 | qfq | 25,648,635 | 278,415,913 | 5.02% |
| 2026-03-24 | 10.23 | 10.59 | 10.09 | 10.56 | 10.56 | qfq | 28,860,427 | 300,081,977 | 4.66% |
| 2026-03-23 | 10.30 | 10.57 | 10.09 | 10.09 | 10.09 | qfq | 22,622,386 | 231,748,438 | -4.99% |
| 2026-03-20 | 11.11 | 11.26 | 10.55 | 10.62 | 10.62 | qfq | 28,968,934 | 315,165,676 | -4.41% |
| 2026-03-19 | 11.30 | 11.75 | 11.08 | 11.11 | 11.11 | qfq | 33,443,892 | 380,618,069 | -0.80% |
| 2026-03-18 | 11.00 | 11.20 | 10.92 | 11.20 | 11.20 | qfq | 30,475,117 | 340,114,145 | 4.97% |
| 2026-03-17 | 10.59 | 10.96 | 10.36 | 10.67 | 10.67 | qfq | 19,428,161 | 207,474,650 | 0.66% |
| 2026-03-16 | 10.85 | 11.06 | 10.52 | 10.60 | 10.60 | qfq | 21,156,209 | 226,883,733 | -2.12% |
| 2026-03-13 | 10.65 | 11.08 | 10.40 | 10.83 | 10.83 | qfq | 22,225,668 | 238,915,931 | 0.28% |
| 2026-03-12 | 11.04 | 11.16 | 10.74 | 10.80 | 10.80 | qfq | 23,118,486 | 252,462,096 | -2.17% |
| 2026-03-11 | 10.71 | 11.24 | 10.51 | 11.04 | 11.04 | qfq | 30,826,427 | 337,704,864 | 3.18% |
| 2026-03-10 | 10.64 | 10.90 | 10.47 | 10.70 | 10.70 | qfq | 22,721,118 | 242,768,891 | 1.04% |
| 2026-03-09 | 10.10 | 10.73 | 10.01 | 10.59 | 10.59 | qfq | 30,760,767 | 321,648,634 | 3.62% |
| 2026-03-06 | 9.80 | 10.22 | 9.74 | 10.22 | 10.22 | qfq | 19,003,978 | 191,319,383 | 5.04% |
| 2026-03-05 | 9.52 | 9.73 | 9.39 | 9.73 | 9.73 | qfq | 10,980,915 | 105,376,637 | 4.96% |
| 2026-03-04 | 9.19 | 9.58 | 9.18 | 9.27 | 9.27 | qfq | 18,252,918 | 170,444,896 | -3.84% |
| 2026-03-03 | 10.15 | 10.33 | 9.64 | 9.64 | 9.64 | qfq | 21,983,856 | 217,003,514 | -5.02% |
| 2026-03-02 | 10.39 | 10.59 | 10.10 | 10.15 | 10.15 | qfq | 20,727,985 | 213,401,925 | -3.61% |
| 2026-02-27 | 10.20 | 10.63 | 10.18 | 10.53 | 10.53 | qfq | 20,537,425 | 213,728,751 | 1.15% |
| 2026-02-26 | 10.50 | 10.78 | 10.03 | 10.41 | 10.41 | qfq | 28,566,259 | 296,865,823 | 0.29% |
| 2026-02-25 | 10.43 | 10.79 | 10.19 | 10.38 | 10.38 | qfq | 24,830,378 | 260,734,808 | -0.48% |
| 2026-02-24 | 11.05 | 11.11 | 10.43 | 10.43 | 10.43 | qfq | 29,470,041 | 317,172,451 | -5.01% |
| 2026-02-13 | 10.98 | 10.98 | 10.46 | 10.98 | 10.98 | qfq | 35,707,339 | 387,357,275 | 4.97% |
| 2026-02-12 | 10.04 | 10.46 | 10.04 | 10.46 | 10.46 | qfq | 19,944,276 | 206,620,424 | 5.02% |
| 2026-02-11 | 9.52 | 9.96 | 9.49 | 9.96 | 9.96 | qfq | 30,735,531 | 303,386,074 | 4.95% |
| 2026-02-10 | 9.70 | 9.70 | 9.42 | 9.49 | 9.49 | qfq | 16,085,648 | 153,868,099 | -1.45% |
| 2026-02-09 | 9.65 | 9.98 | 9.46 | 9.63 | 9.63 | qfq | 20,107,769 | 195,610,055 | 1.16% |
| 2026-02-06 | 9.56 | 9.85 | 9.23 | 9.52 | 9.52 | qfq | 24,497,873 | 231,968,518 | -0.94% |
| 2026-02-05 | 9.05 | 9.61 | 8.99 | 9.61 | 9.61 | qfq | 22,557,446 | 211,540,304 | 5.03% |
| 2026-02-04 | 9.50 | 9.64 | 9.14 | 9.15 | 9.15 | qfq | 27,253,352 | 253,750,122 | -4.89% |
| 2026-02-03 | 9.62 | 9.62 | 9.22 | 9.62 | 9.62 | qfq | 34,529,027 | 327,901,664 | 5.02% |
| 2026-02-02 | 9.00 | 9.16 | 8.88 | 9.16 | 9.16 | qfq | 7,768,570 | 70,525,220 | 5.05% |
| 2026-01-30 | 8.25 | 8.72 | 8.18 | 8.72 | 8.72 | qfq | 28,375,606 | 239,781,509 | 5.06% |
| 2026-01-29 | 8.56 | 8.78 | 8.26 | 8.30 | 8.30 | qfq | 20,565,088 | 174,878,835 | -3.49% |
| 2026-01-28 | 8.97 | 8.99 | 8.56 | 8.60 | 8.60 | qfq | 22,876,384 | 198,807,430 | -4.12% |
| 2026-01-27 | 8.83 | 9.17 | 8.83 | 8.97 | 8.97 | qfq | 16,951,888 | 152,695,758 | 0.34% |
| 2026-01-26 | 9.21 | 9.25 | 8.82 | 8.94 | 8.94 | qfq | 27,098,735 | 243,028,092 | -3.66% |
| 2026-01-23 | 9.21 | 9.40 | 9.05 | 9.28 | 9.28 | qfq | 28,156,142 | 260,068,306 | 0.11% |
| 2026-01-22 | 8.88 | 9.46 | 8.68 | 9.27 | 9.27 | qfq | 47,387,054 | 429,570,456 | 2.89% |
| 2026-01-21 | 9.06 | 9.21 | 8.80 | 9.01 | 9.01 | qfq | 27,779,739 | 249,594,279 | -2.17% |
| 2026-01-20 | 9.80 | 9.87 | 9.19 | 9.21 | 9.21 | qfq | 23,875,762 | 226,404,261 | -4.76% |
| 2026-01-19 | 9.94 | 9.95 | 9.66 | 9.67 | 9.67 | qfq | 27,165,682 | 264,290,377 | -4.92% |
| 2026-01-16 | 10.60 | 10.66 | 10.17 | 10.17 | 10.17 | qfq | 19,215,741 | 198,030,777 | -4.95% |
| 2026-01-15 | 10.66 | 11.16 | 10.37 | 10.70 | 10.70 | qfq | 28,255,160 | 303,069,868 | -1.56% |
| 2026-01-14 | 10.87 | 11.13 | 10.87 | 10.87 | 10.87 | qfq | 31,722,360 | 345,703,067 | -4.98% |
| 2026-01-13 | 12.00 | 12.00 | 11.44 | 11.44 | 11.44 | qfq | 15,831,000 | 184,232,093 | -4.98% |
| 2026-01-12 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | qfq | 1,049,280 | 12,633,331 | 4.97% |
| 2026-01-09 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | qfq | 672,100 | 7,708,987 | 5.04% |
| 2026-01-08 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | qfq | 382,260 | 4,174,279 | 5.00% |
| 2026-01-07 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | qfq | 44,180 | 459,472 | 5.05% |
| 2026-01-06 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | qfq | 39,360 | 389,664 | 4.98% |
| 2026-01-05 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | qfq | 33,500 | 315,905 | 5.01% |
| 2025-12-31 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | qfq | 41,600 | 373,568 | 5.03% |
| 2025-12-30 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | qfq | 99,460 | 850,383 | -22.27% |
| 2025-12-26 | 10.87 | 11.20 | 10.57 | 11.00 | 8.14 | qfq | 34,660,280 | 378,080,388 | 1.01% |
| 2025-12-25 | 10.55 | 10.89 | 10.52 | 10.89 | 8.06 | qfq | 23,700,375 | 255,630,870 | 5.01% |
| 2025-12-24 | 10.33 | 10.62 | 10.07 | 10.37 | 7.67 | qfq | 26,729,195 | 275,108,975 | -0.48% |
| 2025-12-23 | 10.85 | 11.07 | 10.42 | 10.42 | 7.71 | qfq | 36,511,074 | 392,527,189 | -5.01% |
| 2025-12-22 | 10.87 | 10.97 | 10.31 | 10.97 | 8.12 | qfq | 44,539,046 | 476,178,966 | 4.98% |
| 2025-12-19 | 10.00 | 10.45 | 9.91 | 10.45 | 7.73 | qfq | 28,452,103 | 291,593,848 | 5.03% |
| 2025-12-18 | 9.66 | 10.21 | 9.57 | 9.95 | 7.36 | qfq | 32,579,398 | 323,630,137 | 2.05% |
| 2025-12-17 | 9.51 | 9.87 | 9.20 | 9.75 | 7.21 | qfq | 40,311,952 | 381,924,394 | 0.83% |
| 2025-12-16 | 10.33 | 10.37 | 9.67 | 9.67 | 7.16 | qfq | 36,587,298 | 364,842,474 | -5.01% |
| 2025-12-15 | 9.86 | 10.34 | 9.66 | 10.18 | 7.53 | qfq | 30,843,383 | 310,634,370 | 0.59% |
| 2025-12-12 | 10.20 | 10.32 | 10.12 | 10.12 | 7.49 | qfq | 38,634,691 | 392,455,000 | -4.98% |
| 2025-12-11 | 10.45 | 10.75 | 10.34 | 10.65 | 7.88 | qfq | 55,674,620 | 592,001,706 | 4.00% |
| 2025-12-10 | 10.42 | 10.66 | 10.20 | 10.24 | 7.58 | qfq | 42,264,740 | 436,378,520 | -4.66% |
| 2025-12-09 | 11.20 | 11.28 | 10.74 | 10.74 | 7.95 | qfq | 41,679,501 | 457,262,948 | -4.96% |
| 2025-12-08 | 11.00 | 11.30 | 10.23 | 11.30 | 8.36 | qfq | 65,961,209 | 711,345,724 | 5.02% |
| 2025-12-05 | 10.76 | 10.97 | 10.76 | 10.76 | 7.96 | qfq | 54,844,414 | 591,017,097 | -5.03% |
| 2025-12-04 | 12.44 | 12.53 | 11.33 | 11.33 | 8.38 | qfq | 77,190,796 | 942,276,665 | -5.03% |
| 2025-12-03 | 11.14 | 12.31 | 11.13 | 11.93 | 8.83 | qfq | 79,728,206 | 924,133,031 | 1.79% |
| 2025-12-02 | 11.72 | 12.84 | 11.72 | 11.72 | 8.67 | qfq | 81,904,797 | 979,447,009 | -5.02% |
| 2025-12-01 | 12.34 | 12.34 | 12.34 | 12.34 | 9.13 | qfq | 940,500 | 11,605,770 | -5.00% |
| 2025-11-28 | 12.99 | 12.99 | 12.99 | 12.99 | 9.61 | qfq | 1,347,700 | 17,506,623 | -4.97% |
| 2025-11-27 | 13.67 | 13.67 | 13.67 | 13.67 | 10.12 | qfq | 951,500 | 13,007,005 | -5.00% |
| 2025-11-26 | 14.88 | 14.88 | 14.39 | 14.39 | 10.65 | qfq | 12,060,200 | 176,065,019 | -5.02% |
| 2025-11-25 | 15.10 | 16.56 | 15.10 | 15.15 | 11.21 | qfq | 66,898,556 | 1,019,078,317 | -4.66% |
| 2025-11-24 | 15.89 | 15.89 | 15.89 | 15.89 | 11.76 | qfq | 1,268,600 | 20,158,054 | -5.02% |
| 2025-11-21 | 16.73 | 16.73 | 16.73 | 16.73 | 12.38 | qfq | 708,400 | 11,851,532 | -5.00% |
| 2025-11-20 | 18.60 | 18.60 | 17.61 | 17.61 | 13.03 | qfq | 12,916,900 | 234,221,612 | -5.02% |
| 2025-11-19 | 18.38 | 18.54 | 17.93 | 18.54 | 13.72 | qfq | 21,713,331 | 400,002,116 | 4.98% |
| 2025-11-13 | 17.66 | 17.66 | 17.66 | 17.66 | 13.07 | qfq | 580,140 | 10,245,272 | 4.99% |
| 2025-11-12 | 16.82 | 16.82 | 16.82 | 16.82 | 12.45 | qfq | 431,440 | 7,256,821 | 4.99% |
| 2025-11-11 | 16.02 | 16.02 | 16.02 | 16.02 | 11.85 | qfq | 1,096,260 | 17,562,085 | 4.98% |
| 2025-11-10 | 15.26 | 15.26 | 15.26 | 15.26 | 11.29 | qfq | 4,841,403 | 73,879,810 | 5.02% |
| 2025-11-07 | 13.90 | 14.53 | 13.40 | 14.53 | 10.75 | qfq | 37,021,414 | 529,604,726 | 4.99% |
| 2025-11-06 | 13.84 | 13.84 | 12.62 | 13.84 | 10.24 | qfq | 61,364,149 | 826,861,733 | 5.01% |
| 2025-11-05 | 13.01 | 13.18 | 12.92 | 13.18 | 9.75 | qfq | 7,327,254 | 95,800,416 | 5.02% |
| 2025-11-04 | 12.55 | 12.55 | 11.90 | 12.55 | 9.29 | qfq | 31,206,663 | 387,296,020 | 5.02% |
| 2025-11-03 | 11.93 | 11.95 | 11.70 | 11.95 | 8.84 | qfq | 12,013,200 | 143,228,433 | 5.01% |
| 2025-10-31 | 11.09 | 11.38 | 11.00 | 11.38 | 8.42 | qfq | 32,380,212 | 365,280,650 | 4.98% |
| 2025-10-30 | 10.47 | 10.84 | 10.39 | 10.84 | 8.02 | qfq | 37,475,432 | 401,533,967 | 5.04% |
| 2025-10-29 | 10.28 | 10.32 | 9.67 | 10.32 | 7.64 | qfq | 43,691,170 | 442,184,510 | 4.98% |
| 2025-10-28 | 10.15 | 10.87 | 9.83 | 9.83 | 7.27 | qfq | 59,478,803 | 616,366,575 | -5.02% |
| 2025-10-27 | 9.95 | 10.35 | 9.95 | 10.35 | 7.66 | qfq | 21,885,983 | 223,964,168 | 4.97% |
| 2025-10-24 | 9.51 | 9.89 | 9.42 | 9.86 | 7.30 | qfq | 43,254,840 | 420,558,358 | 4.67% |
| 2025-10-23 | 9.20 | 9.42 | 8.77 | 9.42 | 6.97 | qfq | 35,003,041 | 323,693,605 | 5.02% |
| 2025-10-22 | 8.38 | 9.05 | 8.38 | 8.97 | 6.64 | qfq | 38,555,671 | 333,721,653 | 2.51% |
| 2025-10-21 | 8.34 | 8.76 | 8.01 | 8.75 | 6.47 | qfq | 72,522,256 | 607,341,766 | 4.92% |
| 2025-10-20 | 8.34 | 8.34 | 8.34 | 8.34 | 6.17 | qfq | 18,071,022 | 150,712,323 | 5.04% |
| 2025-10-17 | 8.00 | 8.02 | 7.28 | 7.94 | 5.88 | qfq | 107,674,569 | 842,117,039 | 3.93% |
| 2025-10-16 | 7.64 | 7.64 | 7.64 | 7.64 | 5.65 | qfq | 480,863 | 3,673,793 | 4.95% |
| 2025-10-15 | 7.28 | 7.28 | 7.28 | 7.28 | 5.39 | qfq | 1,401,480 | 10,202,774 | 5.05% |
| 2025-10-14 | 6.93 | 6.93 | 6.66 | 6.93 | 5.13 | qfq | 57,979,448 | 400,470,691 | 5.00% |
| 2025-10-13 | 6.60 | 6.60 | 6.60 | 6.60 | 4.88 | qfq | 2,580,560 | 17,031,696 | 4.93% |
| 2025-10-10 | 6.29 | 6.29 | 6.29 | 6.29 | 4.65 | qfq | 1,097,159 | 6,901,130 | 5.01% |
| 2025-10-09 | 5.99 | 5.99 | 5.99 | 5.99 | 4.43 | qfq | 1,141,942 | 6,840,233 | 5.09% |
| 2025-09-30 | 5.70 | 5.70 | 5.70 | 5.70 | 4.22 | qfq | 2,773,167 | 15,807,052 | 4.97% |
| 2025-09-29 | 5.43 | 5.43 | 5.43 | 5.43 | 4.02 | qfq | 3,068,580 | 16,662,389 | 5.03% |
| 2025-09-26 | 5.19 | 5.22 | 5.12 | 5.17 | 3.83 | qfq | 9,154,803 | 47,236,024 | -0.77% |
| 2025-09-25 | 5.25 | 5.31 | 5.12 | 5.21 | 3.86 | qfq | 15,415,554 | 79,966,627 | -1.14% |
| 2025-09-24 | 5.25 | 5.43 | 5.18 | 5.27 | 3.90 | qfq | 15,720,114 | 83,398,479 | 0.19% |
| 2025-09-23 | 5.12 | 5.36 | 5.12 | 5.26 | 3.89 | qfq | 19,030,900 | 99,129,797 | 1.94% |
| 2025-09-22 | 5.00 | 5.21 | 5.00 | 5.16 | 3.82 | qfq | 25,035,293 | 129,637,495 | 4.03% |
| 2025-09-19 | 4.98 | 5.04 | 4.88 | 4.96 | 3.67 | qfq | 10,672,880 | 52,674,289 | -0.20% |
| 2025-09-18 | 5.16 | 5.23 | 4.92 | 4.97 | 3.68 | qfq | 22,094,280 | 112,390,813 | -2.93% |
| 2025-09-17 | 5.00 | 5.29 | 4.95 | 5.12 | 3.79 | qfq | 32,724,556 | 169,378,272 | 1.59% |
| 2025-09-16 | 4.80 | 5.04 | 4.77 | 5.04 | 3.73 | qfq | 18,759,881 | 93,022,644 | 5.00% |
| 2025-09-15 | 4.80 | 4.84 | 4.72 | 4.80 | 3.55 | qfq | 6,375,580 | 30,552,657 | 0.00% |
| 2025-09-12 | 4.78 | 4.83 | 4.76 | 4.80 | 3.55 | qfq | 6,103,240 | 29,230,644 | 0.00% |
| 2025-09-11 | 4.83 | 4.83 | 4.74 | 4.80 | 3.55 | qfq | 6,472,752 | 30,886,949 | -0.62% |
| 2025-09-10 | 4.82 | 4.88 | 4.78 | 4.83 | 3.57 | qfq | 7,784,824 | 37,555,545 | 0.42% |
| 2025-09-09 | 4.71 | 4.82 | 4.69 | 4.81 | 3.56 | qfq | 9,392,067 | 44,789,459 | 2.56% |
| 2025-09-08 | 4.66 | 4.71 | 4.62 | 4.69 | 3.47 | qfq | 5,459,020 | 25,428,912 | 0.64% |
| 2025-09-05 | 4.66 | 4.67 | 4.58 | 4.66 | 3.45 | qfq | 5,419,123 | 25,053,962 | -0.21% |
| 2025-09-04 | 4.72 | 4.76 | 4.65 | 4.67 | 3.46 | qfq | 4,922,880 | 23,159,322 | -1.48% |
| 2025-09-03 | 4.76 | 4.80 | 4.70 | 4.74 | 3.51 | qfq | 6,312,180 | 29,924,927 | -0.42% |
| 2025-09-02 | 4.63 | 4.85 | 4.61 | 4.76 | 3.52 | qfq | 11,720,027 | 55,425,413 | 2.81% |
| 2025-09-01 | 4.63 | 4.66 | 4.57 | 4.63 | 3.43 | qfq | 5,837,660 | 26,902,445 | 0.00% |
| 2025-08-29 | 4.58 | 4.66 | 4.55 | 4.63 | 3.43 | qfq | 5,187,800 | 23,889,906 | 0.87% |
| 2025-08-28 | 4.53 | 4.64 | 4.50 | 4.59 | 3.40 | qfq | 7,341,100 | 33,545,920 | 1.55% |
| 2025-08-27 | 4.70 | 4.71 | 4.51 | 4.52 | 3.34 | qfq | 11,142,120 | 51,530,281 | -4.24% |
| 2025-08-26 | 4.76 | 4.78 | 4.70 | 4.72 | 3.49 | qfq | 7,140,683 | 33,701,712 | -0.42% |
| 2025-08-25 | 4.72 | 4.78 | 4.71 | 4.74 | 3.51 | qfq | 8,798,083 | 41,699,645 | -0.21% |
| 2025-08-22 | 4.85 | 4.85 | 4.73 | 4.75 | 3.52 | qfq | 8,831,020 | 42,254,004 | -1.86% |
| 2025-08-21 | 4.86 | 4.88 | 4.81 | 4.84 | 3.58 | qfq | 8,460,881 | 40,936,502 | -0.41% |
| 2025-08-20 | 4.86 | 4.91 | 4.82 | 4.86 | 3.60 | qfq | 8,360,861 | 40,587,608 | -0.21% |
| 2025-08-19 | 4.79 | 4.88 | 4.79 | 4.87 | 3.60 | qfq | 8,081,603 | 39,146,396 | 1.67% |
| 2025-08-18 | 4.81 | 4.88 | 4.77 | 4.79 | 3.54 | qfq | 9,813,922 | 47,249,182 | -0.42% |
| 2025-08-15 | 4.78 | 4.85 | 4.77 | 4.81 | 3.56 | qfq | 6,197,740 | 29,781,230 | 0.63% |
| 2025-08-14 | 4.86 | 4.89 | 4.77 | 4.78 | 3.54 | qfq | 10,150,790 | 48,880,469 | -1.85% |
| 2025-08-13 | 4.88 | 5.02 | 4.84 | 4.87 | 3.60 | qfq | 10,203,020 | 50,129,251 | -0.61% |
| 2025-08-12 | 4.76 | 5.00 | 4.74 | 4.90 | 3.63 | qfq | 18,717,240 | 92,236,459 | 2.94% |
| 2025-08-11 | 4.70 | 4.79 | 4.64 | 4.76 | 3.52 | qfq | 14,050,040 | 66,135,855 | 1.49% |
| 2025-08-08 | 4.61 | 4.71 | 4.52 | 4.69 | 3.47 | qfq | 12,810,497 | 59,176,431 | 1.96% |
| 2025-08-07 | 4.57 | 4.61 | 4.57 | 4.60 | 3.40 | qfq | 4,878,400 | 22,387,771 | 0.66% |
| 2025-08-06 | 4.56 | 4.63 | 4.54 | 4.57 | 3.38 | qfq | 6,015,300 | 27,557,348 | 0.44% |
| 2025-08-05 | 4.54 | 4.58 | 4.52 | 4.55 | 3.37 | qfq | 4,772,832 | 21,707,320 | 0.22% |
| 2025-08-04 | 4.47 | 4.60 | 4.47 | 4.54 | 3.36 | qfq | 8,669,800 | 39,382,963 | 0.89% |
| 2025-08-01 | 4.40 | 4.50 | 4.38 | 4.50 | 3.33 | qfq | 6,541,692 | 29,039,345 | 2.51% |
| 2025-07-31 | 4.41 | 4.44 | 4.38 | 4.39 | 3.25 | qfq | 4,437,960 | 19,553,686 | -0.45% |
| 2025-07-30 | 4.45 | 4.49 | 4.39 | 4.41 | 3.26 | qfq | 6,638,900 | 29,433,708 | -0.90% |
| 2025-07-29 | 4.51 | 4.51 | 4.45 | 4.45 | 3.29 | qfq | 4,515,100 | 20,180,292 | -1.55% |
| 2025-07-28 | 4.50 | 4.53 | 4.48 | 4.52 | 3.34 | qfq | 4,500,287 | 20,280,927 | 0.00% |
| 2025-07-25 | 4.45 | 4.53 | 4.43 | 4.52 | 3.34 | qfq | 5,723,180 | 25,634,113 | 1.12% |
| 2025-07-24 | 4.45 | 4.48 | 4.44 | 4.47 | 3.31 | qfq | 3,943,220 | 17,600,777 | 0.45% |
| 2025-07-23 | 4.49 | 4.51 | 4.43 | 4.45 | 3.29 | qfq | 5,259,860 | 23,467,871 | -1.11% |
| 2025-07-22 | 4.50 | 4.55 | 4.47 | 4.50 | 3.33 | qfq | 6,319,660 | 28,393,299 | 0.00% |
| 2025-07-21 | 4.57 | 4.57 | 4.50 | 4.50 | 3.33 | qfq | 6,835,020 | 30,964,769 | -1.96% |
| 2025-07-18 | 4.61 | 4.61 | 4.55 | 4.59 | 3.40 | qfq | 5,540,100 | 25,372,229 | -0.43% |
| 2025-07-17 | 4.69 | 4.69 | 4.59 | 4.61 | 3.41 | qfq | 9,269,390 | 42,922,195 | -1.50% |
| 2025-07-16 | 4.46 | 4.68 | 4.46 | 4.68 | 3.46 | qfq | 20,768,186 | 96,106,250 | 4.93% |
| 2025-07-15 | 4.45 | 4.55 | 4.43 | 4.46 | 3.30 | qfq | 6,398,600 | 28,642,436 | 0.45% |
| 2025-07-14 | 4.42 | 4.48 | 4.41 | 4.44 | 3.29 | qfq | 3,520,800 | 15,595,605 | 0.23% |
| 2025-07-11 | 4.46 | 4.46 | 4.40 | 4.43 | 3.28 | qfq | 4,155,600 | 18,404,964 | -0.67% |
| 2025-07-10 | 4.50 | 4.51 | 4.38 | 4.46 | 3.30 | qfq | 8,210,587 | 36,513,794 | -1.55% |
| 2025-07-09 | 4.58 | 4.60 | 4.50 | 4.53 | 3.35 | qfq | 4,528,312 | 20,617,558 | -1.52% |
| 2025-07-08 | 4.54 | 4.63 | 4.54 | 4.60 | 3.40 | qfq | 5,154,260 | 23,690,235 | 1.10% |
| 2025-07-07 | 4.49 | 4.56 | 4.47 | 4.55 | 3.37 | qfq | 4,244,300 | 19,220,045 | 1.34% |
| 2025-07-04 | 4.59 | 4.59 | 4.47 | 4.49 | 3.32 | qfq | 6,173,800 | 27,874,755 | -2.18% |
| 2025-07-03 | 4.60 | 4.67 | 4.58 | 4.59 | 3.40 | qfq | 5,920,620 | 27,310,568 | -0.65% |
| 2025-07-02 | 4.52 | 4.65 | 4.51 | 4.62 | 3.42 | qfq | 8,588,783 | 39,507,926 | 1.99% |
| 2025-07-01 | 4.42 | 4.58 | 4.40 | 4.53 | 3.35 | qfq | 9,330,580 | 42,012,958 | 2.49% |
| 2025-06-30 | 4.39 | 4.43 | 4.36 | 4.42 | 3.27 | qfq | 5,229,400 | 23,009,996 | 0.68% |
| 2025-06-27 | 4.39 | 4.42 | 4.34 | 4.39 | 3.25 | qfq | 9,089,960 | 39,802,344 | 0.23% |
| 2025-06-26 | 4.59 | 4.59 | 4.37 | 4.38 | 3.24 | qfq | 27,492,867 | 120,892,887 | -4.78% |
| 2025-06-25 | 4.61 | 4.63 | 4.57 | 4.60 | 3.40 | qfq | 5,097,920 | 23,450,684 | 0.00% |
| 2025-06-24 | 4.60 | 4.62 | 4.56 | 4.60 | 3.40 | qfq | 4,749,520 | 21,824,643 | 0.22% |
| 2025-06-23 | 4.55 | 4.60 | 4.47 | 4.59 | 3.40 | qfq | 4,203,340 | 19,140,382 | 0.44% |
| 2025-06-20 | 4.62 | 4.64 | 4.55 | 4.57 | 3.38 | qfq | 7,033,220 | 32,258,500 | -1.72% |
| 2025-06-19 | 4.67 | 4.76 | 4.62 | 4.65 | 3.44 | qfq | 6,822,205 | 31,928,319 | -0.64% |
| 2025-06-18 | 4.69 | 4.70 | 4.60 | 4.68 | 3.46 | qfq | 5,830,500 | 27,105,949 | -0.21% |
| 2025-06-17 | 4.73 | 4.75 | 4.68 | 4.69 | 3.47 | qfq | 4,648,000 | 21,879,265 | -1.05% |
| 2025-06-16 | 4.68 | 4.74 | 4.67 | 4.74 | 3.51 | qfq | 5,131,520 | 24,176,163 | 1.07% |
| 2025-06-13 | 4.79 | 4.85 | 4.68 | 4.69 | 3.47 | qfq | 8,974,785 | 42,536,895 | -2.09% |
| 2025-06-12 | 4.80 | 4.84 | 4.77 | 4.79 | 3.54 | qfq | 8,710,820 | 41,821,795 | -0.62% |
| 2025-06-11 | 4.83 | 4.98 | 4.80 | 4.82 | 3.57 | qfq | 15,363,000 | 74,793,650 | 0.42% |
| 2025-06-10 | 4.78 | 4.87 | 4.74 | 4.80 | 3.55 | qfq | 13,715,780 | 65,913,185 | 0.00% |
| 2025-06-09 | 4.76 | 4.88 | 4.73 | 4.80 | 3.55 | qfq | 14,853,100 | 71,543,397 | 2.13% |
| 2025-06-06 | 4.70 | 4.73 | 4.66 | 4.70 | 3.48 | qfq | 5,235,276 | 24,499,129 | 0.00% |
| 2025-06-05 | 4.76 | 4.78 | 4.66 | 4.70 | 3.48 | qfq | 13,280,460 | 62,534,143 | -1.47% |
| 2025-06-04 | 4.70 | 4.87 | 4.70 | 4.77 | 3.53 | qfq | 12,289,062 | 58,809,403 | 0.42% |
| 2025-06-03 | 4.75 | 4.82 | 4.71 | 4.75 | 3.52 | qfq | 7,946,840 | 37,812,679 | -0.63% |
| 2025-05-30 | 4.81 | 4.88 | 4.75 | 4.78 | 3.54 | qfq | 13,202,560 | 63,353,045 | -0.62% |
| 2025-05-29 | 4.72 | 4.83 | 4.66 | 4.81 | 3.56 | qfq | 16,924,480 | 80,534,515 | 1.26% |
| 2025-05-28 | 4.81 | 4.85 | 4.66 | 4.75 | 3.52 | qfq | 20,259,194 | 96,077,557 | -2.46% |
| 2025-05-27 | 4.70 | 4.87 | 4.62 | 4.87 | 3.60 | qfq | 30,234,014 | 145,817,104 | 4.96% |
| 2025-05-26 | 4.64 | 4.70 | 4.55 | 4.64 | 3.43 | qfq | 14,519,727 | 66,983,844 | -0.85% |
| 2025-05-23 | 4.79 | 4.82 | 4.64 | 4.68 | 3.46 | qfq | 16,591,325 | 78,607,068 | -2.90% |
| 2025-05-22 | 4.87 | 4.97 | 4.79 | 4.82 | 3.57 | qfq | 20,875,807 | 101,507,174 | -1.83% |
| 2025-05-21 | 4.84 | 4.96 | 4.80 | 4.91 | 3.63 | qfq | 18,434,533 | 89,891,163 | 0.61% |
| 2025-05-20 | 4.75 | 4.94 | 4.70 | 4.88 | 3.61 | qfq | 26,831,780 | 129,908,646 | 1.88% |
| 2025-05-19 | 4.76 | 4.88 | 4.74 | 4.79 | 3.54 | qfq | 21,762,045 | 104,665,992 | 0.84% |
| 2025-05-16 | 4.95 | 4.99 | 4.75 | 4.75 | 3.52 | qfq | 32,748,080 | 158,299,853 | -5.00% |
| 2025-05-15 | 4.93 | 5.21 | 4.93 | 5.00 | 3.70 | qfq | 31,738,683 | 161,224,635 | 0.81% |
| 2025-05-14 | 5.00 | 5.09 | 4.80 | 4.96 | 3.67 | qfq | 46,188,569 | 227,285,603 | -1.78% |
| 2025-05-13 | 5.21 | 5.37 | 5.05 | 5.05 | 3.74 | qfq | 33,882,481 | 175,531,426 | -5.08% |
| 2025-05-12 | 5.29 | 5.42 | 4.95 | 5.32 | 3.94 | qfq | 79,446,268 | 413,418,042 | 3.10% |
| 2025-05-09 | 5.16 | 5.16 | 5.16 | 5.16 | 3.82 | qfq | 27,215,022 | 140,429,514 | 5.09% |
| 2025-05-08 | 4.91 | 4.91 | 4.91 | 4.91 | 3.63 | qfq | 1,999,920 | 9,819,607 | 4.91% |
| 2025-05-07 | 4.68 | 4.68 | 4.68 | 4.68 | 3.46 | qfq | 1,629,342 | 7,625,321 | 4.93% |
| 2025-05-06 | 4.46 | 4.46 | 4.46 | 4.46 | 3.30 | qfq | 1,731,423 | 7,722,147 | 4.94% |
| 2025-04-30 | 4.15 | 4.25 | 4.11 | 4.25 | 3.15 | qfq | 42,050,056 | 177,096,665 | 4.94% |
| 2025-04-28 | 3.85 | 4.20 | 3.70 | 4.05 | 3.00 | qfq | 28,927,163 | 113,682,444 | 3.85% |
| 2025-04-25 | 3.90 | 3.95 | 3.83 | 3.90 | 2.89 | qfq | 15,436,820 | 60,342,098 | -0.51% |
| 2025-04-24 | 4.08 | 4.10 | 3.91 | 3.92 | 2.90 | qfq | 20,306,227 | 80,432,250 | -4.39% |
| 2025-04-23 | 4.10 | 4.25 | 4.08 | 4.10 | 3.03 | qfq | 18,752,796 | 77,707,671 | 0.00% |
| 2025-04-22 | 4.32 | 4.33 | 4.05 | 4.10 | 3.03 | qfq | 25,406,859 | 105,111,225 | -3.98% |
| 2025-04-21 | 4.36 | 4.41 | 4.15 | 4.27 | 3.16 | qfq | 22,492,839 | 96,516,259 | -1.39% |
| 2025-04-18 | 4.72 | 4.72 | 4.28 | 4.33 | 3.20 | qfq | 25,163,500 | 110,767,577 | -7.87% |
| 2025-04-17 | 4.99 | 5.05 | 4.66 | 4.70 | 3.48 | qfq | 31,199,447 | 150,647,032 | -6.00% |
| 2025-04-16 | 4.85 | 5.10 | 4.85 | 5.00 | 3.70 | qfq | 21,403,827 | 106,715,164 | 2.04% |
| 2025-04-15 | 5.39 | 5.45 | 4.89 | 4.90 | 3.63 | qfq | 35,633,854 | 183,403,691 | -6.31% |
| 2025-04-14 | 4.87 | 5.23 | 4.71 | 5.23 | 3.87 | qfq | 22,413,600 | 113,397,679 | 10.11% |
| 2025-04-11 | 4.43 | 4.82 | 4.41 | 4.75 | 3.52 | qfq | 27,352,447 | 127,668,975 | 4.17% |
| 2025-04-10 | 4.36 | 4.56 | 4.30 | 4.56 | 3.37 | qfq | 24,692,700 | 108,792,892 | 4.83% |
| 2025-04-09 | 4.00 | 4.35 | 3.68 | 4.35 | 3.22 | qfq | 21,326,900 | 86,043,106 | 6.62% |
| 2025-04-08 | 4.05 | 4.20 | 3.86 | 4.08 | 3.02 | qfq | 20,985,143 | 84,661,511 | -3.09% |
| 2025-04-07 | 4.36 | 4.42 | 4.21 | 4.21 | 3.12 | qfq | 12,388,100 | 52,517,862 | -10.04% |
| 2025-04-03 | 4.73 | 4.80 | 4.57 | 4.68 | 3.46 | qfq | 18,645,500 | 87,220,502 | -0.85% |
| 2025-04-02 | 4.99 | 5.14 | 4.58 | 4.72 | 3.49 | qfq | 32,304,132 | 155,241,378 | -5.98% |
| 2025-04-01 | 5.03 | 5.18 | 4.95 | 5.02 | 3.71 | qfq | 18,599,321 | 94,188,905 | 1.21% |
| 2025-03-31 | 5.06 | 5.20 | 4.94 | 4.96 | 3.67 | qfq | 26,671,814 | 134,084,587 | -6.06% |
| 2025-03-28 | 5.38 | 5.59 | 5.20 | 5.28 | 3.91 | qfq | 36,368,427 | 194,634,305 | -2.94% |
| 2025-03-27 | 5.15 | 5.66 | 4.80 | 5.44 | 4.03 | qfq | 56,884,921 | 296,242,343 | 5.43% |
| 2025-03-26 | 5.33 | 5.57 | 5.15 | 5.16 | 3.82 | qfq | 56,379,700 | 295,463,229 | -9.79% |
| 2025-03-25 | 5.99 | 6.33 | 5.72 | 5.72 | 4.23 | qfq | 53,723,005 | 320,932,403 | -9.92% |
| 2025-03-24 | 7.00 | 7.00 | 6.35 | 6.35 | 4.70 | qfq | 40,943,060 | 268,793,846 | -9.93% |
| 2025-03-21 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22 | qfq | 4,934,020 | 34,784,841 | 9.98% |
| 2025-03-20 | 6.41 | 6.41 | 6.41 | 6.41 | 4.74 | qfq | 4,233,400 | 27,136,094 | 9.95% |
| 2025-03-19 | 5.83 | 5.83 | 5.83 | 5.83 | 4.31 | qfq | 15,291,960 | 89,152,127 | 10.00% |
| 2025-03-18 | 5.65 | 5.75 | 5.26 | 5.30 | 3.92 | qfq | 47,039,020 | 258,257,846 | -7.83% |
| 2025-03-17 | 5.60 | 5.80 | 5.45 | 5.75 | 4.25 | qfq | 38,402,300 | 216,945,980 | 5.89% |
| 2025-03-14 | 5.34 | 5.44 | 5.20 | 5.43 | 4.02 | qfq | 26,034,680 | 138,451,749 | 1.69% |
| 2025-03-13 | 5.23 | 5.55 | 5.18 | 5.34 | 3.95 | qfq | 30,846,040 | 164,531,511 | 2.10% |
| 2025-03-12 | 5.33 | 5.52 | 5.06 | 5.23 | 3.87 | qfq | 47,911,080 | 255,986,813 | -0.57% |
| 2025-03-11 | 4.90 | 5.40 | 4.82 | 5.26 | 3.89 | qfq | 65,060,826 | 335,121,089 | 7.13% |
| 2025-03-10 | 4.49 | 4.91 | 4.48 | 4.91 | 3.63 | qfq | 35,949,882 | 171,810,047 | 10.09% |
| 2025-03-07 | 4.30 | 4.48 | 4.26 | 4.46 | 3.30 | qfq | 21,114,887 | 92,989,545 | 2.53% |
| 2025-03-06 | 4.26 | 4.37 | 4.16 | 4.35 | 3.22 | qfq | 19,317,727 | 82,403,066 | 2.35% |
| 2025-03-05 | 4.38 | 4.40 | 4.21 | 4.25 | 3.15 | qfq | 12,896,960 | 55,092,906 | -2.75% |
| 2025-03-04 | 4.22 | 4.42 | 4.22 | 4.37 | 3.23 | qfq | 23,866,820 | 103,720,196 | 2.58% |
| 2025-03-03 | 4.04 | 4.40 | 4.04 | 4.26 | 3.15 | qfq | 30,130,240 | 128,303,166 | 3.90% |
| 2025-02-28 | 4.14 | 4.22 | 4.07 | 4.10 | 3.03 | qfq | 20,275,820 | 83,976,210 | -1.44% |
| 2025-02-27 | 4.14 | 4.19 | 4.04 | 4.16 | 3.08 | qfq | 17,176,863 | 70,688,604 | 0.73% |
| 2025-02-26 | 4.09 | 4.17 | 4.03 | 4.13 | 3.06 | qfq | 18,249,750 | 74,966,572 | 0.98% |
| 2025-02-25 | 4.00 | 4.22 | 4.00 | 4.09 | 3.03 | qfq | 18,375,447 | 75,338,402 | 0.99% |
| 2025-02-24 | 4.01 | 4.11 | 3.99 | 4.05 | 3.00 | qfq | 14,530,160 | 58,873,933 | 1.25% |
| 2025-02-21 | 4.09 | 4.10 | 3.94 | 4.00 | 2.96 | qfq | 15,814,660 | 63,088,571 | -2.44% |
| 2025-02-20 | 4.08 | 4.14 | 4.04 | 4.10 | 3.03 | qfq | 10,921,000 | 44,547,983 | 0.49% |
| 2025-02-19 | 4.05 | 4.10 | 4.03 | 4.08 | 3.02 | qfq | 11,537,400 | 46,953,918 | 0.99% |
| 2025-02-18 | 4.22 | 4.28 | 4.03 | 4.04 | 2.99 | qfq | 24,315,843 | 100,183,168 | -5.61% |
| 2025-02-17 | 4.19 | 4.42 | 4.17 | 4.28 | 3.17 | qfq | 33,441,221 | 144,106,893 | 3.38% |
| 2025-02-14 | 4.34 | 4.35 | 4.10 | 4.14 | 3.06 | qfq | 17,091,581 | 71,419,119 | -3.94% |
| 2025-02-13 | 4.30 | 4.41 | 4.28 | 4.31 | 3.19 | qfq | 14,148,400 | 61,324,283 | -1.37% |
| 2025-02-12 | 4.38 | 4.38 | 4.24 | 4.37 | 3.23 | qfq | 18,743,840 | 80,984,237 | 2.82% |
| 2025-02-11 | 4.36 | 4.41 | 4.22 | 4.25 | 3.15 | qfq | 16,177,067 | 69,461,379 | -1.62% |
| 2025-02-10 | 4.25 | 4.34 | 4.18 | 4.32 | 3.20 | qfq | 20,146,864 | 86,024,093 | 2.86% |
| 2025-02-07 | 4.10 | 4.25 | 4.08 | 4.20 | 3.11 | qfq | 24,390,849 | 101,659,417 | 0.72% |
| 2025-02-06 | 4.10 | 4.35 | 4.07 | 4.17 | 3.09 | qfq | 31,539,647 | 132,651,277 | 5.57% |
| 2025-02-05 | 3.80 | 3.98 | 3.78 | 3.95 | 2.92 | qfq | 18,312,521 | 71,571,704 | 3.95% |
| 2025-01-27 | 3.78 | 4.05 | 3.78 | 3.80 | 2.81 | qfq | 27,181,825 | 105,512,223 | -9.31% |
| 2025-01-24 | 4.06 | 4.26 | 4.00 | 4.19 | 3.10 | qfq | 18,740,381 | 77,621,555 | 2.95% |
| 2025-01-23 | 4.20 | 4.33 | 4.07 | 4.07 | 3.01 | qfq | 17,369,400 | 73,059,417 | -2.63% |
| 2025-01-22 | 4.24 | 4.25 | 4.11 | 4.18 | 3.09 | qfq | 15,419,840 | 64,168,839 | -2.34% |
| 2025-01-21 | 4.48 | 4.49 | 4.25 | 4.28 | 3.17 | qfq | 19,069,001 | 82,157,427 | -4.25% |
| 2025-01-20 | 4.47 | 4.56 | 4.37 | 4.47 | 3.31 | qfq | 19,694,843 | 87,726,543 | -0.67% |
| 2025-01-17 | 4.71 | 4.79 | 4.50 | 4.50 | 3.33 | qfq | 21,463,900 | 97,985,412 | -6.25% |
| 2025-01-16 | 4.69 | 4.89 | 4.63 | 4.80 | 3.55 | qfq | 33,044,101 | 157,709,418 | -1.03% |
| 2025-01-15 | 4.75 | 5.14 | 4.74 | 4.85 | 3.59 | qfq | 52,998,457 | 259,770,510 | 3.85% |
| 2025-01-14 | 4.47 | 4.69 | 4.45 | 4.67 | 3.46 | qfq | 33,792,762 | 155,491,082 | 3.32% |
| 2025-01-13 | 4.37 | 4.61 | 4.20 | 4.52 | 3.34 | qfq | 26,149,342 | 114,471,385 | 0.22% |
| 2025-01-10 | 4.69 | 4.72 | 4.45 | 4.51 | 3.34 | qfq | 43,247,940 | 197,313,569 | -6.43% |
| 2025-01-09 | 4.39 | 4.82 | 4.25 | 4.82 | 3.57 | qfq | 22,842,040 | 107,723,490 | 10.05% |
| 2025-01-08 | 4.48 | 4.55 | 4.24 | 4.38 | 3.24 | qfq | 24,363,700 | 106,403,191 | -2.45% |
| 2025-01-07 | 4.18 | 4.58 | 4.04 | 4.49 | 3.32 | qfq | 34,710,744 | 150,429,254 | 3.70% |
| 2025-01-06 | 4.80 | 4.80 | 4.18 | 4.33 | 3.20 | qfq | 49,179,144 | 218,285,034 | -4.84% |
| 2025-01-03 | 4.55 | 4.55 | 4.55 | 4.55 | 3.37 | qfq | 7,763,464 | 35,323,761 | 9.90% |
| 2025-01-02 | 4.01 | 4.29 | 3.97 | 4.14 | 3.06 | qfq | 24,506,420 | 101,857,061 | 2.73% |
| 2024-12-31 | 4.23 | 4.26 | 4.00 | 4.03 | 2.98 | qfq | 17,855,500 | 73,031,922 | -2.89% |
| 2024-12-30 | 4.40 | 4.42 | 4.08 | 4.15 | 3.07 | qfq | 24,915,720 | 103,935,444 | -6.11% |
| 2024-12-27 | 4.37 | 4.51 | 4.31 | 4.42 | 3.27 | qfq | 21,555,879 | 95,491,584 | 1.14% |
| 2024-12-26 | 4.55 | 4.60 | 4.30 | 4.37 | 3.23 | qfq | 27,586,365 | 122,100,659 | -1.13% |
| 2024-12-25 | 4.70 | 4.90 | 4.36 | 4.42 | 3.27 | qfq | 30,927,705 | 141,414,167 | -6.16% |
| 2024-12-24 | 4.70 | 4.87 | 4.61 | 4.71 | 3.49 | qfq | 27,347,820 | 129,040,919 | -5.42% |
| 2024-12-23 | 5.19 | 5.43 | 4.98 | 4.98 | 3.69 | qfq | 32,969,140 | 169,329,622 | -9.95% |
| 2024-12-20 | 5.69 | 5.74 | 5.48 | 5.53 | 4.09 | qfq | 43,160,380 | 241,229,937 | -6.75% |
| 2024-12-19 | 5.15 | 5.93 | 5.15 | 5.93 | 4.39 | qfq | 52,639,955 | 298,704,967 | 10.02% |
| 2024-12-18 | 5.17 | 5.48 | 5.07 | 5.39 | 3.99 | qfq | 29,424,643 | 155,895,274 | 2.28% |
| 2024-12-17 | 5.83 | 5.93 | 5.23 | 5.27 | 3.90 | qfq | 45,802,280 | 249,511,455 | -9.29% |
| 2024-12-16 | 6.38 | 6.58 | 5.80 | 5.81 | 4.30 | qfq | 66,928,498 | 412,754,065 | -5.53% |
| 2024-12-13 | 5.71 | 6.49 | 5.70 | 6.15 | 4.55 | qfq | 66,864,072 | 410,824,537 | 4.24% |
| 2024-12-12 | 5.60 | 6.08 | 5.45 | 5.90 | 4.37 | qfq | 58,878,451 | 339,973,348 | 2.97% |
| 2024-12-11 | 5.63 | 5.80 | 5.38 | 5.73 | 4.24 | qfq | 53,009,436 | 297,968,547 | -2.55% |
| 2024-12-10 | 6.25 | 6.35 | 5.52 | 5.88 | 4.35 | qfq | 92,177,494 | 543,368,467 | -4.08% |
| 2024-12-09 | 6.68 | 6.68 | 5.87 | 6.13 | 4.54 | qfq | 119,910,262 | 763,522,060 | 0.99% |
| 2024-12-06 | 5.94 | 6.07 | 5.79 | 6.07 | 4.49 | qfq | 28,804,465 | 171,705,608 | 9.96% |
| 2024-12-05 | 4.90 | 5.52 | 4.83 | 5.52 | 4.08 | qfq | 58,184,302 | 296,592,758 | 9.96% |
| 2024-12-04 | 5.78 | 5.78 | 5.02 | 5.02 | 3.71 | qfq | 87,304,933 | 470,332,963 | -5.28% |
| 2024-12-03 | 5.06 | 5.30 | 4.92 | 5.30 | 3.92 | qfq | 35,170,606 | 179,856,810 | 9.96% |
| 2024-12-02 | 4.50 | 4.82 | 4.46 | 4.82 | 3.57 | qfq | 21,100,660 | 100,932,972 | 10.05% |
| 2024-11-29 | 4.49 | 4.51 | 4.26 | 4.38 | 3.24 | qfq | 24,571,600 | 106,951,679 | -2.45% |
| 2024-11-28 | 4.41 | 4.65 | 4.30 | 4.49 | 3.32 | qfq | 35,292,400 | 158,052,261 | 2.51% |
| 2024-11-27 | 4.21 | 4.41 | 4.00 | 4.38 | 3.24 | qfq | 31,320,243 | 131,416,392 | -0.23% |
| 2024-11-26 | 4.61 | 4.70 | 4.36 | 4.39 | 3.25 | qfq | 28,879,214 | 128,912,258 | -4.15% |
| 2024-11-25 | 4.59 | 4.65 | 4.27 | 4.58 | 3.39 | qfq | 45,500,520 | 202,757,958 | -3.38% |
| 2024-11-22 | 4.80 | 5.05 | 4.58 | 4.74 | 3.51 | qfq | 78,456,644 | 379,168,863 | -0.42% |
| 2024-11-21 | 4.31 | 4.76 | 4.27 | 4.76 | 3.52 | qfq | 67,532,429 | 317,607,474 | 9.93% |
| 2024-11-20 | 4.20 | 4.47 | 4.15 | 4.33 | 3.20 | qfq | 26,638,625 | 114,869,741 | 2.36% |
| 2024-11-19 | 4.43 | 4.43 | 4.08 | 4.23 | 3.13 | qfq | 32,179,707 | 134,855,748 | -4.51% |
| 2024-11-18 | 4.08 | 4.43 | 4.08 | 4.43 | 3.28 | qfq | 15,691,304 | 67,897,915 | 9.93% |
| 2024-11-15 | 4.32 | 4.36 | 4.02 | 4.03 | 2.98 | qfq | 27,175,757 | 113,265,752 | -7.57% |
| 2024-11-14 | 4.42 | 4.52 | 4.28 | 4.36 | 3.23 | qfq | 23,001,889 | 100,316,129 | -2.46% |
| 2024-11-13 | 4.40 | 4.59 | 4.27 | 4.47 | 3.31 | qfq | 22,835,464 | 100,576,749 | -0.67% |
| 2024-11-12 | 4.58 | 4.75 | 4.47 | 4.50 | 3.33 | qfq | 32,140,565 | 148,196,628 | -1.10% |
| 2024-11-11 | 4.49 | 4.56 | 4.45 | 4.55 | 3.37 | qfq | 27,314,322 | 123,018,265 | -1.09% |
| 2024-11-08 | 4.84 | 4.97 | 4.50 | 4.60 | 3.40 | qfq | 52,327,653 | 245,761,288 | -5.74% |
| 2024-11-07 | 5.02 | 5.12 | 4.68 | 4.88 | 3.61 | qfq | 71,406,530 | 346,381,546 | 4.72% |
| 2024-11-06 | 4.30 | 4.66 | 4.14 | 4.66 | 3.45 | qfq | 29,342,746 | 129,397,358 | 9.91% |
| 2024-11-05 | 4.20 | 4.31 | 4.20 | 4.24 | 3.14 | qfq | 28,981,840 | 123,345,600 | 0.47% |
| 2024-11-04 | 4.34 | 4.45 | 4.12 | 4.22 | 3.12 | qfq | 26,273,920 | 110,886,724 | -1.40% |
| 2024-11-01 | 4.59 | 4.72 | 4.26 | 4.28 | 3.17 | qfq | 39,656,139 | 174,104,581 | -7.76% |
| 2024-10-31 | 4.70 | 4.79 | 4.50 | 4.64 | 3.43 | qfq | 48,254,479 | 224,186,490 | -3.53% |
| 2024-10-30 | 4.72 | 5.13 | 4.61 | 4.81 | 3.56 | qfq | 51,812,476 | 248,492,718 | -1.84% |
| 2024-10-29 | 5.17 | 5.55 | 4.90 | 4.90 | 3.63 | qfq | 82,672,726 | 437,003,188 | -3.73% |
| 2024-10-28 | 4.67 | 5.09 | 4.67 | 5.09 | 3.77 | qfq | 44,209,728 | 219,490,792 | 9.94% |
| 2024-10-25 | 4.21 | 4.63 | 4.21 | 4.63 | 3.43 | qfq | 85,436,102 | 386,095,651 | 9.98% |
| 2024-10-24 | 3.89 | 4.21 | 3.89 | 4.21 | 3.12 | qfq | 53,617,983 | 223,104,062 | 9.92% |
| 2024-10-23 | 4.21 | 4.21 | 3.73 | 3.83 | 2.83 | qfq | 41,082,500 | 164,086,337 | 0.00% |
| 2024-10-22 | 3.83 | 3.83 | 3.69 | 3.83 | 2.83 | qfq | 19,188,234 | 73,085,148 | 10.06% |
| 2024-10-21 | 3.26 | 3.48 | 3.25 | 3.48 | 2.58 | qfq | 36,170,322 | 123,087,703 | 10.13% |
| 2024-10-18 | 3.18 | 3.27 | 3.03 | 3.16 | 2.34 | qfq | 55,046,748 | 172,612,220 | -3.66% |
| 2024-10-17 | 3.39 | 3.49 | 3.23 | 3.28 | 2.43 | qfq | 41,649,300 | 139,299,191 | -5.20% |
| 2024-10-16 | 3.48 | 3.65 | 3.31 | 3.46 | 2.56 | qfq | 69,338,281 | 242,580,155 | 1.76% |
| 2024-10-15 | 3.12 | 3.40 | 3.06 | 3.40 | 2.52 | qfq | 27,435,984 | 91,787,493 | 10.03% |
| 2024-10-14 | 3.05 | 3.12 | 3.03 | 3.09 | 2.29 | qfq | 14,776,482 | 45,483,844 | 2.66% |
| 2024-10-11 | 3.11 | 3.15 | 2.98 | 3.01 | 2.23 | qfq | 17,107,699 | 52,537,139 | -2.90% |
| 2024-10-10 | 3.01 | 3.21 | 3.00 | 3.10 | 2.29 | qfq | 22,506,317 | 70,159,995 | -0.32% |
| 2024-10-09 | 3.46 | 3.48 | 3.11 | 3.11 | 2.30 | qfq | 34,059,825 | 110,349,547 | -10.12% |
| 2024-10-08 | 3.50 | 3.51 | 3.07 | 3.46 | 2.56 | qfq | 61,197,566 | 204,566,852 | 8.13% |
| 2024-09-30 | 3.11 | 3.21 | 2.87 | 3.20 | 2.37 | qfq | 48,790,883 | 152,074,801 | 9.59% |
| 2024-09-27 | 2.80 | 2.96 | 2.76 | 2.92 | 2.16 | qfq | 28,235,104 | 80,735,482 | 6.18% |
| 2024-09-26 | 2.62 | 2.75 | 2.62 | 2.75 | 2.04 | qfq | 24,949,634 | 67,269,630 | 3.77% |
| 2024-09-25 | 2.59 | 2.71 | 2.58 | 2.65 | 1.96 | qfq | 29,466,455 | 78,041,911 | 3.52% |
| 2024-09-24 | 2.43 | 2.63 | 2.43 | 2.56 | 1.89 | qfq | 33,472,855 | 84,747,093 | 5.79% |
| 2024-09-23 | 2.45 | 2.48 | 2.37 | 2.42 | 1.79 | qfq | 18,754,813 | 45,306,486 | -0.41% |
| 2024-09-20 | 2.46 | 2.50 | 2.40 | 2.43 | 1.80 | qfq | 34,025,087 | 83,643,451 | -0.82% |
| 2024-09-19 | 2.34 | 2.55 | 2.30 | 2.45 | 1.81 | qfq | 45,577,448 | 113,026,518 | 5.60% |
| 2024-09-18 | 2.35 | 2.38 | 2.25 | 2.32 | 1.72 | qfq | 14,874,750 | 34,233,328 | -0.85% |
| 2024-09-13 | 2.36 | 2.43 | 2.34 | 2.34 | 1.73 | qfq | 12,137,446 | 28,831,340 | -1.27% |
| 2024-09-12 | 2.45 | 2.47 | 2.36 | 2.37 | 1.75 | qfq | 16,552,525 | 39,813,100 | -2.47% |
| 2024-09-11 | 2.45 | 2.51 | 2.43 | 2.43 | 1.80 | qfq | 12,138,221 | 29,823,703 | -1.62% |
| 2024-09-10 | 2.45 | 2.48 | 2.40 | 2.47 | 1.83 | qfq | 15,267,420 | 37,174,972 | 0.82% |
| 2024-09-09 | 2.43 | 2.52 | 2.38 | 2.45 | 1.81 | qfq | 17,593,596 | 43,282,892 | -0.41% |
| 2024-09-06 | 2.55 | 2.59 | 2.46 | 2.46 | 1.82 | qfq | 24,628,333 | 61,364,986 | -3.53% |
| 2024-09-05 | 2.47 | 2.64 | 2.43 | 2.55 | 1.89 | qfq | 34,117,369 | 86,327,049 | 1.19% |
| 2024-09-04 | 2.62 | 2.80 | 2.50 | 2.52 | 1.86 | qfq | 42,364,025 | 109,998,412 | -1.56% |
| 2024-09-03 | 2.47 | 2.68 | 2.47 | 2.56 | 1.89 | qfq | 51,831,936 | 133,788,425 | 4.92% |
| 2024-09-02 | 2.52 | 2.54 | 2.41 | 2.44 | 1.81 | qfq | 28,720,760 | 70,738,800 | -3.17% |
| 2024-08-30 | 2.29 | 2.52 | 2.27 | 2.52 | 1.86 | qfq | 30,081,408 | 73,010,155 | 10.04% |
| 2024-08-29 | 2.30 | 2.32 | 2.23 | 2.29 | 1.69 | qfq | 18,869,504 | 42,909,943 | -1.72% |
| 2024-08-28 | 2.31 | 2.39 | 2.26 | 2.33 | 1.72 | qfq | 18,002,448 | 42,050,303 | -1.27% |
| 2024-08-27 | 2.45 | 2.47 | 2.33 | 2.36 | 1.75 | qfq | 32,314,651 | 76,866,632 | -5.22% |
| 2024-08-26 | 2.57 | 2.64 | 2.39 | 2.49 | 1.84 | qfq | 29,835,543 | 74,779,371 | -1.19% |
| 2024-08-23 | 2.67 | 2.70 | 2.46 | 2.52 | 1.86 | qfq | 46,879,664 | 118,606,763 | -7.69% |
| 2024-08-22 | 2.89 | 3.03 | 2.71 | 2.73 | 2.02 | qfq | 72,613,502 | 207,399,370 | -3.53% |
| 2024-08-21 | 2.62 | 2.83 | 2.62 | 2.83 | 2.09 | qfq | 17,402,752 | 48,454,543 | 10.12% |
| 2024-08-20 | 2.64 | 2.82 | 2.55 | 2.57 | 1.90 | qfq | 59,102,164 | 157,284,698 | -3.75% |
| 2024-08-19 | 2.43 | 2.67 | 2.42 | 2.67 | 1.98 | qfq | 32,836,793 | 83,930,903 | 9.88% |
| 2024-08-16 | 2.55 | 2.58 | 2.43 | 2.43 | 1.80 | qfq | 27,999,780 | 69,931,318 | -5.45% |
| 2024-08-15 | 2.63 | 2.68 | 2.49 | 2.57 | 1.90 | qfq | 44,089,923 | 112,780,509 | -2.28% |
| 2024-08-14 | 2.42 | 2.63 | 2.40 | 2.63 | 1.95 | qfq | 17,300,761 | 44,812,781 | 10.04% |
| 2024-08-13 | 2.35 | 2.40 | 2.28 | 2.39 | 1.77 | qfq | 17,186,447 | 40,413,019 | 2.14% |
| 2024-08-12 | 2.42 | 2.43 | 2.31 | 2.34 | 1.73 | qfq | 22,440,283 | 52,770,733 | -2.50% |
| 2024-08-09 | 2.46 | 2.55 | 2.38 | 2.40 | 1.78 | qfq | 24,715,419 | 60,571,806 | -0.83% |
| 2024-08-08 | 2.47 | 2.53 | 2.31 | 2.42 | 1.79 | qfq | 29,036,511 | 70,498,007 | -0.82% |
| 2024-08-07 | 2.54 | 2.57 | 2.43 | 2.44 | 1.81 | qfq | 31,844,755 | 78,494,070 | -4.31% |
| 2024-08-06 | 2.65 | 2.83 | 2.51 | 2.55 | 1.89 | qfq | 49,914,676 | 131,695,566 | -3.41% |
| 2024-08-05 | 2.41 | 2.64 | 2.41 | 2.64 | 1.95 | qfq | 15,719,205 | 40,341,572 | 10.00% |
| 2024-08-02 | 2.46 | 2.47 | 2.38 | 2.40 | 1.78 | qfq | 17,920,273 | 43,301,090 | -3.23% |
| 2024-08-01 | 2.38 | 2.60 | 2.37 | 2.48 | 1.84 | qfq | 24,805,013 | 60,721,186 | 2.90% |
| 2024-07-31 | 2.38 | 2.42 | 2.28 | 2.41 | 1.78 | qfq | 22,323,764 | 52,676,188 | 2.55% |
| 2024-07-30 | 2.30 | 2.39 | 2.30 | 2.35 | 1.74 | qfq | 20,808,064 | 48,754,444 | 2.17% |
| 2024-07-29 | 2.22 | 2.35 | 2.19 | 2.30 | 1.70 | qfq | 25,626,473 | 58,288,648 | 1.32% |
| 2024-07-26 | 2.20 | 2.32 | 2.16 | 2.27 | 1.68 | qfq | 31,564,818 | 70,517,638 | 3.65% |
| 2024-07-25 | 2.22 | 2.24 | 2.07 | 2.19 | 1.62 | qfq | 30,970,798 | 66,833,879 | -3.10% |
| 2024-07-24 | 2.43 | 2.47 | 2.18 | 2.26 | 1.67 | qfq | 41,713,606 | 95,431,247 | -5.04% |
| 2024-07-23 | 2.18 | 2.38 | 2.17 | 2.38 | 1.76 | qfq | 16,110,323 | 37,334,862 | 10.19% |
| 2024-07-22 | 2.05 | 2.17 | 2.04 | 2.16 | 1.60 | qfq | 22,095,854 | 46,842,015 | 5.37% |
| 2024-07-19 | 2.06 | 2.09 | 2.01 | 2.05 | 1.52 | qfq | 16,066,859 | 32,929,988 | -1.91% |
| 2024-07-18 | 2.01 | 2.09 | 1.96 | 2.09 | 1.55 | qfq | 23,005,600 | 46,695,607 | 2.45% |
| 2024-07-17 | 2.00 | 2.12 | 1.96 | 2.04 | 1.51 | qfq | 30,150,480 | 61,927,468 | 0.00% |
| 2024-07-16 | 2.26 | 2.28 | 2.03 | 2.04 | 1.51 | qfq | 42,926,662 | 89,962,433 | -9.73% |
| 2024-07-15 | 2.22 | 2.33 | 2.20 | 2.26 | 1.67 | qfq | 37,084,119 | 83,409,358 | -5.83% |
| 2024-07-12 | 2.26 | 2.41 | 2.23 | 2.40 | 1.78 | qfq | 57,439,164 | 135,044,026 | 5.26% |
| 2024-07-11 | 2.31 | 2.34 | 2.22 | 2.28 | 1.69 | qfq | 52,111,715 | 118,744,009 | -4.20% |
| 2024-07-10 | 2.47 | 2.60 | 2.38 | 2.38 | 1.76 | qfq | 53,115,278 | 129,248,967 | -9.85% |
| 2024-07-09 | 2.64 | 2.64 | 2.64 | 2.64 | 1.95 | qfq | 1,547,500 | 4,085,400 | -9.90% |
| 2024-07-08 | 2.93 | 2.93 | 2.93 | 2.93 | 2.17 | qfq | 3,335,400 | 9,772,722 | -9.85% |
| 2024-07-05 | 3.25 | 3.25 | 3.25 | 3.25 | 2.40 | qfq | 10,715,180 | 34,824,335 | 10.17% |
| 2024-07-04 | 2.95 | 2.95 | 2.95 | 2.95 | 2.18 | qfq | 5,869,460 | 17,314,907 | 10.07% |
| 2024-07-03 | 2.51 | 2.68 | 2.37 | 2.68 | 1.98 | qfq | 28,446,825 | 71,094,254 | 9.84% |
| 2024-07-02 | 2.29 | 2.44 | 2.20 | 2.44 | 1.81 | qfq | 9,092,105 | 21,357,494 | 9.91% |
| 2024-07-01 | 2.22 | 2.27 | 2.16 | 2.22 | 1.64 | qfq | 9,188,900 | 20,295,306 | 0.91% |
| 2024-06-28 | 2.25 | 2.30 | 2.19 | 2.20 | 1.63 | qfq | 8,189,140 | 18,292,934 | -2.22% |
| 2024-06-27 | 2.29 | 2.37 | 2.22 | 2.25 | 1.67 | qfq | 8,833,640 | 20,223,448 | -1.75% |
| 2024-06-26 | 2.16 | 2.30 | 2.09 | 2.29 | 1.69 | qfq | 10,377,647 | 22,904,406 | 5.05% |
| 2024-06-25 | 2.10 | 2.24 | 2.02 | 2.18 | 1.61 | qfq | 14,889,159 | 32,164,367 | 3.81% |
| 2024-06-24 | 2.15 | 2.20 | 2.07 | 2.10 | 1.55 | qfq | 12,418,000 | 26,273,521 | -3.67% |
| 2024-06-21 | 2.30 | 2.33 | 2.16 | 2.18 | 1.61 | qfq | 10,795,960 | 24,068,061 | -5.63% |
| 2024-06-20 | 2.48 | 2.52 | 2.29 | 2.31 | 1.71 | qfq | 10,284,360 | 24,320,499 | -6.48% |
| 2024-06-19 | 2.49 | 2.57 | 2.47 | 2.47 | 1.83 | qfq | 10,316,860 | 25,910,922 | 0.82% |
| 2024-06-18 | 2.41 | 2.49 | 2.37 | 2.45 | 1.81 | qfq | 10,937,068 | 26,728,307 | 1.66% |
| 2024-06-17 | 2.50 | 2.50 | 2.35 | 2.41 | 1.78 | qfq | 11,740,780 | 28,312,107 | -2.03% |
| 2024-06-14 | 2.50 | 2.51 | 2.41 | 2.46 | 1.82 | qfq | 10,429,540 | 25,679,934 | -1.20% |
| 2024-06-13 | 2.62 | 2.64 | 2.47 | 2.49 | 1.84 | qfq | 13,788,620 | 34,799,181 | -3.49% |
| 2024-06-12 | 2.55 | 2.62 | 2.46 | 2.58 | 1.91 | qfq | 18,410,659 | 47,158,345 | 4.88% |
| 2024-06-11 | 2.41 | 2.52 | 2.29 | 2.46 | 1.82 | qfq | 19,943,040 | 48,329,523 | 1.65% |
| 2024-06-07 | 2.20 | 2.46 | 2.19 | 2.42 | 1.79 | qfq | 25,113,540 | 59,533,376 | 3.86% |
| 2024-06-06 | 2.61 | 2.68 | 2.33 | 2.33 | 1.72 | qfq | 18,380,650 | 44,859,016 | -10.04% |
| 2024-06-05 | 2.53 | 2.68 | 2.53 | 2.59 | 1.92 | qfq | 21,692,320 | 56,316,524 | -7.17% |
| 2024-06-04 | 3.03 | 3.08 | 2.74 | 2.79 | 2.06 | qfq | 25,434,960 | 72,504,802 | -6.06% |
| 2024-06-03 | 3.17 | 3.28 | 2.92 | 2.97 | 2.20 | qfq | 34,416,260 | 105,057,124 | -6.31% |
| 2024-05-31 | 2.96 | 3.17 | 2.89 | 3.17 | 2.35 | qfq | 25,135,403 | 76,360,341 | 10.07% |
| 2024-05-30 | 2.79 | 2.92 | 2.74 | 2.88 | 2.13 | qfq | 19,002,131 | 54,352,455 | 2.86% |
| 2024-05-29 | 2.78 | 2.87 | 2.74 | 2.80 | 2.07 | qfq | 20,590,012 | 57,606,148 | 1.08% |
| 2024-05-28 | 2.97 | 2.98 | 2.75 | 2.77 | 2.05 | qfq | 21,992,800 | 62,031,368 | -6.73% |
| 2024-05-27 | 2.94 | 3.14 | 2.88 | 2.97 | 2.20 | qfq | 32,666,725 | 96,863,320 | -4.19% |
| 2024-05-24 | 3.20 | 3.33 | 3.10 | 3.10 | 2.29 | qfq | 28,721,060 | 90,908,989 | -9.88% |
| 2024-05-23 | 3.72 | 3.74 | 3.43 | 3.44 | 2.55 | qfq | 21,038,760 | 73,947,145 | -7.03% |
| 2024-05-22 | 3.69 | 3.80 | 3.68 | 3.70 | 2.74 | qfq | 13,225,450 | 49,264,513 | -0.27% |
| 2024-05-21 | 3.80 | 3.87 | 3.66 | 3.71 | 2.75 | qfq | 14,109,849 | 52,656,387 | -2.88% |
| 2024-05-20 | 4.20 | 4.23 | 3.77 | 3.82 | 2.83 | qfq | 24,361,005 | 95,890,919 | -7.51% |
| 2024-05-17 | 3.94 | 4.14 | 3.86 | 4.13 | 3.06 | qfq | 20,250,603 | 81,077,737 | 5.90% |
| 2024-05-16 | 3.72 | 3.98 | 3.72 | 3.90 | 2.89 | qfq | 17,009,198 | 66,223,003 | 3.17% |
| 2024-05-15 | 3.66 | 3.89 | 3.58 | 3.78 | 2.80 | qfq | 17,215,761 | 64,538,572 | 3.56% |
| 2024-05-14 | 3.61 | 3.69 | 3.49 | 3.65 | 2.70 | qfq | 15,430,339 | 55,653,254 | 0.27% |
| 2024-05-13 | 3.90 | 3.92 | 3.62 | 3.64 | 2.69 | qfq | 15,010,952 | 55,966,712 | -7.61% |
| 2024-05-10 | 4.05 | 4.09 | 3.89 | 3.94 | 2.92 | qfq | 9,431,200 | 37,377,524 | -1.99% |
| 2024-05-09 | 3.96 | 4.05 | 3.95 | 4.02 | 2.97 | qfq | 6,517,339 | 26,194,253 | 1.01% |
| 2024-05-08 | 4.19 | 4.19 | 3.97 | 3.98 | 2.95 | qfq | 10,288,800 | 41,539,590 | -3.86% |
| 2024-05-07 | 4.14 | 4.19 | 4.06 | 4.14 | 3.06 | qfq | 10,064,860 | 41,519,517 | 1.47% |
| 2024-05-06 | 4.03 | 4.15 | 4.03 | 4.08 | 3.02 | qfq | 9,378,339 | 38,296,511 | 2.26% |
| 2024-04-30 | 4.18 | 4.22 | 3.93 | 3.99 | 2.95 | qfq | 12,298,040 | 49,773,624 | -4.55% |
| 2024-04-29 | 3.94 | 4.20 | 3.94 | 4.18 | 3.09 | qfq | 13,117,100 | 54,046,983 | 6.36% |
| 2024-04-26 | 3.93 | 3.98 | 3.80 | 3.93 | 2.91 | qfq | 10,770,260 | 42,057,693 | 0.26% |
| 2024-04-25 | 3.89 | 3.94 | 3.83 | 3.92 | 2.90 | qfq | 9,826,520 | 38,409,379 | 1.55% |
| 2024-04-24 | 3.75 | 3.89 | 3.75 | 3.86 | 2.86 | qfq | 14,471,502 | 55,544,039 | 1.85% |
| 2024-04-23 | 3.82 | 3.89 | 3.65 | 3.79 | 2.80 | qfq | 24,240,133 | 91,194,956 | -2.07% |
| 2024-04-22 | 4.06 | 4.13 | 3.84 | 3.87 | 2.86 | qfq | 12,116,720 | 47,628,395 | -6.07% |
| 2024-04-19 | 4.29 | 4.31 | 4.03 | 4.12 | 3.05 | qfq | 13,157,571 | 54,472,709 | -5.07% |
| 2024-04-18 | 4.40 | 4.43 | 4.27 | 4.34 | 3.21 | qfq | 8,015,146 | 35,012,507 | -0.69% |
| 2024-04-17 | 4.17 | 4.39 | 4.11 | 4.37 | 3.23 | qfq | 8,861,160 | 38,209,631 | 4.30% |
| 2024-04-16 | 4.55 | 4.55 | 4.19 | 4.19 | 3.10 | qfq | 10,625,700 | 45,416,261 | -9.89% |
| 2024-04-15 | 5.01 | 5.05 | 4.57 | 4.65 | 3.44 | qfq | 14,968,911 | 70,590,691 | -8.46% |
| 2024-04-12 | 5.09 | 5.15 | 5.08 | 5.08 | 3.76 | qfq | 3,402,700 | 17,410,587 | -0.78% |
| 2024-04-11 | 5.06 | 5.16 | 5.02 | 5.12 | 3.79 | qfq | 4,524,610 | 23,153,562 | 0.59% |
| 2024-04-10 | 5.23 | 5.23 | 5.05 | 5.09 | 3.77 | qfq | 5,667,740 | 28,935,335 | -2.68% |
| 2024-04-09 | 5.11 | 5.23 | 5.10 | 5.23 | 3.87 | qfq | 3,727,035 | 19,317,477 | 1.95% |
| 2024-04-08 | 5.29 | 5.31 | 5.12 | 5.13 | 3.80 | qfq | 6,102,975 | 31,638,919 | -3.39% |
| 2024-04-03 | 5.42 | 5.42 | 5.27 | 5.31 | 3.93 | qfq | 5,995,340 | 31,931,466 | -2.39% |
| 2024-04-02 | 5.57 | 5.57 | 5.43 | 5.44 | 4.03 | qfq | 6,898,020 | 37,857,420 | -2.33% |
| 2024-04-01 | 5.59 | 5.69 | 5.51 | 5.57 | 4.12 | qfq | 9,526,700 | 53,090,598 | 0.72% |
| 2024-03-29 | 5.42 | 5.55 | 5.40 | 5.53 | 4.09 | qfq | 9,432,560 | 51,681,019 | 2.98% |
| 2024-03-28 | 5.28 | 5.40 | 5.27 | 5.37 | 3.97 | qfq | 6,293,820 | 33,716,759 | 1.13% |
| 2024-03-27 | 5.42 | 5.46 | 5.31 | 5.31 | 3.93 | qfq | 6,030,622 | 32,502,329 | -2.03% |
| 2024-03-26 | 5.35 | 5.46 | 5.30 | 5.42 | 4.01 | qfq | 6,453,222 | 34,739,514 | 0.00% |
| 2024-03-25 | 5.51 | 5.59 | 5.42 | 5.42 | 4.01 | qfq | 8,327,420 | 45,823,186 | -2.34% |
| 2024-03-22 | 5.65 | 5.67 | 5.54 | 5.55 | 4.11 | qfq | 9,008,902 | 50,327,013 | -1.77% |
| 2024-03-21 | 5.72 | 5.78 | 5.65 | 5.65 | 4.18 | qfq | 10,784,920 | 61,519,245 | -1.57% |
| 2024-03-20 | 5.68 | 5.81 | 5.68 | 5.74 | 4.25 | qfq | 9,058,881 | 52,039,436 | 0.35% |
| 2024-03-19 | 5.87 | 5.87 | 5.71 | 5.72 | 4.23 | qfq | 14,147,351 | 81,765,053 | -2.56% |
| 2024-03-18 | 5.82 | 5.88 | 5.76 | 5.87 | 4.34 | qfq | 10,383,430 | 60,519,044 | 0.86% |
| 2024-03-15 | 5.87 | 5.99 | 5.75 | 5.82 | 4.31 | qfq | 14,744,605 | 85,725,737 | -1.85% |
| 2024-03-14 | 5.87 | 6.26 | 5.80 | 5.93 | 4.39 | qfq | 21,162,456 | 127,175,376 | 0.34% |
| 2024-03-13 | 5.84 | 6.04 | 5.72 | 5.91 | 4.37 | qfq | 19,089,820 | 111,930,422 | 0.68% |
| 2024-03-12 | 5.67 | 5.88 | 5.64 | 5.87 | 4.34 | qfq | 19,891,472 | 115,251,971 | 3.16% |
| 2024-03-11 | 5.67 | 5.73 | 5.52 | 5.69 | 4.21 | qfq | 17,153,040 | 96,201,079 | -1.04% |
| 2024-03-08 | 5.94 | 5.98 | 5.68 | 5.75 | 4.25 | qfq | 15,978,100 | 92,605,634 | -2.54% |
| 2024-03-07 | 6.01 | 6.08 | 5.90 | 5.90 | 4.37 | qfq | 17,595,200 | 105,016,802 | -2.80% |
| 2024-03-06 | 6.00 | 6.10 | 5.90 | 6.07 | 4.49 | qfq | 21,038,428 | 126,457,689 | -1.62% |
| 2024-03-05 | 6.00 | 6.36 | 6.00 | 6.17 | 4.57 | qfq | 28,136,191 | 174,212,458 | 1.15% |
| 2024-03-04 | 6.27 | 6.37 | 6.01 | 6.10 | 4.51 | qfq | 39,440,088 | 242,366,554 | -6.15% |
| 2024-03-01 | 6.80 | 7.09 | 6.50 | 6.50 | 4.81 | qfq | 67,050,223 | 448,396,131 | -9.97% |
| 2024-02-29 | 6.56 | 7.22 | 6.42 | 7.22 | 5.34 | qfq | 72,918,490 | 500,207,386 | 10.06% |
| 2024-02-28 | 5.96 | 6.56 | 5.78 | 6.56 | 4.85 | qfq | 39,740,034 | 254,459,188 | 10.07% |
| 2024-02-27 | 5.95 | 6.00 | 5.89 | 5.96 | 4.41 | qfq | 7,009,800 | 41,608,833 | 0.17% |
| 2024-02-26 | 5.88 | 6.05 | 5.85 | 5.95 | 4.40 | qfq | 7,603,120 | 45,311,922 | 1.71% |
| 2024-02-23 | 5.80 | 5.90 | 5.75 | 5.85 | 4.33 | qfq | 6,031,580 | 35,061,891 | 0.34% |
| 2024-02-22 | 5.71 | 5.85 | 5.69 | 5.83 | 4.31 | qfq | 7,712,060 | 44,556,080 | 0.34% |
| 2024-02-21 | 5.50 | 5.98 | 5.47 | 5.81 | 4.30 | qfq | 14,867,280 | 84,591,518 | 4.87% |
| 2024-02-20 | 5.47 | 5.57 | 5.42 | 5.54 | 4.10 | qfq | 8,401,058 | 46,270,234 | 0.73% |
| 2024-02-19 | 5.48 | 5.54 | 5.38 | 5.50 | 4.07 | qfq | 9,835,476 | 53,695,440 | 1.10% |
| 2024-02-08 | 5.31 | 5.44 | 5.19 | 5.44 | 4.03 | qfq | 10,299,364 | 54,704,003 | 3.42% |
| 2024-02-07 | 5.45 | 5.53 | 5.19 | 5.26 | 3.89 | qfq | 15,075,120 | 80,081,902 | -3.49% |
| 2024-02-06 | 5.35 | 5.78 | 5.35 | 5.45 | 4.03 | qfq | 14,003,220 | 76,337,905 | 0.18% |
| 2024-02-05 | 5.25 | 5.58 | 5.00 | 5.44 | 4.03 | qfq | 18,916,240 | 99,933,000 | 1.68% |
| 2024-02-02 | 5.68 | 5.69 | 5.04 | 5.35 | 3.96 | qfq | 18,376,070 | 96,859,428 | -4.46% |
| 2024-02-01 | 5.30 | 5.62 | 4.90 | 5.60 | 4.14 | qfq | 14,127,140 | 72,308,859 | 4.67% |
| 2024-01-31 | 5.53 | 5.53 | 5.20 | 5.35 | 3.96 | qfq | 8,966,600 | 47,636,797 | -3.78% |
| 2024-01-30 | 5.73 | 5.80 | 5.48 | 5.56 | 4.11 | qfq | 6,356,700 | 35,597,200 | -5.60% |
| 2024-01-29 | 6.04 | 6.09 | 5.78 | 5.89 | 4.36 | qfq | 6,075,600 | 35,922,224 | -2.16% |
| 2024-01-26 | 5.92 | 6.13 | 5.89 | 6.02 | 4.45 | qfq | 7,178,900 | 43,450,174 | 1.35% |
| 2024-01-25 | 5.59 | 6.01 | 5.59 | 5.94 | 4.40 | qfq | 9,410,723 | 54,832,554 | 5.88% |
| 2024-01-24 | 5.51 | 5.70 | 5.42 | 5.61 | 4.15 | qfq | 7,136,060 | 39,806,825 | 1.81% |
| 2024-01-23 | 5.49 | 5.59 | 5.43 | 5.51 | 4.08 | qfq | 7,118,140 | 39,032,318 | 0.36% |
| 2024-01-22 | 5.86 | 5.88 | 5.49 | 5.49 | 4.06 | qfq | 6,236,400 | 35,765,547 | -7.89% |
| 2024-01-19 | 6.03 | 6.15 | 5.90 | 5.96 | 4.41 | qfq | 6,435,820 | 38,468,643 | -1.16% |
| 2024-01-18 | 5.97 | 6.05 | 5.75 | 6.03 | 4.46 | qfq | 8,023,118 | 47,563,940 | 0.67% |
| 2024-01-17 | 6.22 | 6.23 | 5.99 | 5.99 | 4.43 | qfq | 5,817,618 | 35,486,397 | -4.92% |
| 2024-01-16 | 6.39 | 6.40 | 6.13 | 6.30 | 4.66 | qfq | 7,340,360 | 45,863,256 | -1.41% |
| 2024-01-15 | 6.38 | 6.47 | 6.29 | 6.39 | 4.73 | qfq | 5,438,920 | 34,702,088 | -0.16% |
| 2024-01-12 | 6.36 | 6.46 | 6.32 | 6.40 | 4.74 | qfq | 8,577,420 | 54,804,640 | -0.16% |
| 2024-01-11 | 6.33 | 6.43 | 6.27 | 6.41 | 4.74 | qfq | 8,278,500 | 52,660,511 | 0.31% |
| 2024-01-10 | 6.41 | 6.44 | 6.29 | 6.39 | 4.73 | qfq | 5,455,860 | 34,632,815 | -0.78% |
| 2024-01-09 | 6.36 | 6.49 | 6.23 | 6.44 | 4.77 | qfq | 6,841,600 | 43,830,816 | 0.63% |
| 2024-01-08 | 6.42 | 6.43 | 6.30 | 6.40 | 4.74 | qfq | 4,722,340 | 30,059,508 | -1.23% |
| 2024-01-05 | 6.58 | 6.65 | 6.37 | 6.48 | 4.80 | qfq | 8,059,900 | 52,610,083 | -1.37% |
| 2024-01-04 | 6.58 | 6.60 | 6.52 | 6.57 | 4.86 | qfq | 6,288,048 | 41,250,990 | 0.00% |
| 2024-01-03 | 6.59 | 6.65 | 6.49 | 6.57 | 4.86 | qfq | 6,005,788 | 39,381,812 | -0.30% |
| 2024-01-02 | 6.62 | 6.74 | 6.55 | 6.59 | 4.88 | qfq | 10,547,400 | 69,660,211 | -0.45% |
| 2023-12-29 | 6.57 | 6.78 | 6.53 | 6.62 | 4.90 | qfq | 9,990,960 | 66,377,625 | 0.30% |
| 2023-12-28 | 6.49 | 6.63 | 6.28 | 6.60 | 4.88 | qfq | 10,156,960 | 66,125,181 | 0.76% |
| 2023-12-27 | 6.53 | 6.55 | 6.28 | 6.55 | 4.85 | qfq | 10,554,200 | 67,518,078 | -0.76% |
| 2023-12-26 | 6.56 | 6.60 | 6.31 | 6.60 | 4.88 | qfq | 8,518,228 | 54,676,206 | 0.30% |
| 2023-12-25 | 6.65 | 6.67 | 6.37 | 6.58 | 4.87 | qfq | 10,216,900 | 66,354,889 | -2.37% |
| 2023-12-22 | 6.74 | 6.75 | 6.55 | 6.74 | 4.99 | qfq | 8,338,898 | 55,496,896 | 0.00% |
| 2023-12-21 | 6.72 | 6.74 | 6.59 | 6.74 | 4.99 | qfq | 4,677,400 | 31,261,636 | 0.30% |
| 2023-12-20 | 6.74 | 6.80 | 6.72 | 6.72 | 4.97 | qfq | 4,215,980 | 28,475,392 | -0.44% |
| 2023-12-19 | 6.79 | 6.80 | 6.62 | 6.75 | 5.00 | qfq | 7,682,500 | 51,397,263 | -1.32% |
| 2023-12-18 | 6.88 | 6.91 | 6.71 | 6.84 | 5.06 | qfq | 7,677,100 | 52,334,587 | -1.01% |
| 2023-12-15 | 6.94 | 7.01 | 6.87 | 6.91 | 5.11 | qfq | 5,445,400 | 37,749,104 | -0.43% |
| 2023-12-14 | 7.02 | 7.08 | 6.89 | 6.94 | 5.14 | qfq | 7,847,100 | 54,634,397 | -1.14% |
| 2023-12-13 | 7.14 | 7.16 | 6.93 | 7.02 | 5.19 | qfq | 7,627,147 | 53,423,375 | -2.09% |
| 2023-12-12 | 7.07 | 7.20 | 7.03 | 7.17 | 5.31 | qfq | 6,727,240 | 47,851,812 | 1.70% |
| 2023-12-11 | 6.93 | 7.05 | 6.87 | 7.05 | 5.22 | qfq | 4,481,700 | 31,269,569 | 0.57% |
| 2023-12-08 | 7.13 | 7.14 | 6.92 | 7.01 | 5.19 | qfq | 7,990,499 | 56,013,821 | -1.96% |
| 2023-12-07 | 7.13 | 7.15 | 6.99 | 7.15 | 5.29 | qfq | 5,676,040 | 40,119,841 | 0.14% |
| 2023-12-06 | 7.14 | 7.19 | 7.06 | 7.14 | 5.28 | qfq | 7,160,803 | 50,957,173 | 0.00% |
| 2023-12-05 | 7.20 | 7.26 | 7.05 | 7.14 | 5.28 | qfq | 5,285,400 | 37,777,604 | -0.56% |
| 2023-12-04 | 7.13 | 7.24 | 7.12 | 7.18 | 5.31 | qfq | 4,673,800 | 33,586,859 | 0.98% |
| 2023-12-01 | 7.27 | 7.27 | 7.07 | 7.11 | 5.26 | qfq | 5,792,120 | 41,353,620 | -2.07% |
| 2023-11-30 | 7.37 | 7.40 | 7.23 | 7.26 | 5.37 | qfq | 4,017,999 | 29,275,874 | -1.49% |
| 2023-11-29 | 7.48 | 7.50 | 7.31 | 7.37 | 5.45 | qfq | 3,807,960 | 28,053,973 | -1.47% |
| 2023-11-28 | 7.49 | 7.52 | 7.41 | 7.48 | 5.54 | qfq | 3,483,500 | 26,007,986 | -0.40% |
| 2023-11-27 | 7.58 | 7.62 | 7.43 | 7.51 | 5.56 | qfq | 3,780,700 | 28,332,305 | -0.92% |
| 2023-11-24 | 7.51 | 7.61 | 7.47 | 7.58 | 5.61 | qfq | 5,428,600 | 40,823,468 | 0.00% |
| 2023-11-23 | 7.56 | 7.59 | 7.42 | 7.58 | 5.61 | qfq | 4,110,960 | 30,952,765 | 0.40% |
| 2023-11-22 | 7.68 | 7.81 | 7.51 | 7.55 | 5.59 | qfq | 6,761,880 | 51,598,540 | -1.56% |
| 2023-11-21 | 7.61 | 7.88 | 7.61 | 7.67 | 5.68 | qfq | 9,796,680 | 75,995,326 | 0.79% |
| 2023-11-20 | 7.57 | 7.67 | 7.48 | 7.61 | 5.63 | qfq | 6,909,984 | 52,311,254 | 0.79% |
| 2023-11-17 | 7.48 | 7.61 | 7.43 | 7.55 | 5.59 | qfq | 6,135,264 | 46,242,839 | 0.40% |
| 2023-11-16 | 7.59 | 7.60 | 7.43 | 7.52 | 5.56 | qfq | 8,373,800 | 62,916,694 | -1.18% |
| 2023-11-15 | 7.93 | 7.93 | 7.27 | 7.61 | 5.63 | qfq | 19,331,900 | 146,911,750 | -3.18% |
| 2023-11-14 | 7.78 | 7.93 | 7.75 | 7.86 | 5.82 | qfq | 8,937,595 | 70,178,219 | 1.68% |
| 2023-11-13 | 7.55 | 7.73 | 7.49 | 7.73 | 5.72 | qfq | 6,439,252 | 49,255,885 | 2.38% |
| 2023-11-10 | 7.73 | 7.74 | 7.48 | 7.55 | 5.59 | qfq | 7,285,603 | 55,126,724 | -2.33% |
| 2023-11-09 | 7.65 | 7.88 | 7.62 | 7.73 | 5.72 | qfq | 9,636,280 | 74,706,050 | 0.91% |
| 2023-11-08 | 7.60 | 7.69 | 7.51 | 7.66 | 5.67 | qfq | 7,331,942 | 55,887,392 | 0.26% |
| 2023-11-07 | 7.73 | 7.75 | 7.60 | 7.64 | 5.65 | qfq | 5,530,120 | 42,298,142 | -1.93% |
| 2023-11-06 | 7.77 | 7.85 | 7.70 | 7.79 | 5.76 | qfq | 5,491,580 | 42,639,500 | 0.13% |
| 2023-11-03 | 7.75 | 7.82 | 7.70 | 7.78 | 5.76 | qfq | 4,360,603 | 33,873,815 | 0.39% |
| 2023-11-02 | 7.88 | 7.95 | 7.71 | 7.75 | 5.74 | qfq | 5,565,166 | 43,451,944 | -1.77% |
| 2023-11-01 | 7.86 | 7.95 | 7.80 | 7.89 | 5.84 | qfq | 4,926,420 | 38,812,752 | 0.13% |
| 2023-10-31 | 7.93 | 7.98 | 7.75 | 7.88 | 5.83 | qfq | 5,441,820 | 42,780,742 | -0.63% |
| 2023-10-30 | 7.97 | 8.08 | 7.90 | 7.93 | 5.87 | qfq | 6,131,520 | 49,018,083 | -0.63% |
| 2023-10-27 | 7.90 | 8.14 | 7.71 | 7.98 | 5.91 | qfq | 8,479,882 | 67,557,644 | 0.38% |
| 2023-10-26 | 8.02 | 8.09 | 7.79 | 7.95 | 5.88 | qfq | 7,942,463 | 62,980,445 | -1.36% |
| 2023-10-25 | 7.88 | 8.17 | 7.80 | 8.06 | 5.96 | qfq | 6,262,460 | 50,392,954 | 2.15% |
| 2023-10-24 | 7.84 | 7.89 | 7.64 | 7.89 | 5.84 | qfq | 5,966,600 | 46,225,236 | 0.25% |
| 2023-10-23 | 7.82 | 7.90 | 7.56 | 7.87 | 5.82 | qfq | 4,920,800 | 37,907,301 | -0.25% |
| 2023-10-20 | 7.87 | 7.96 | 7.77 | 7.89 | 5.84 | qfq | 4,927,680 | 38,864,141 | -0.13% |
| 2023-10-19 | 7.86 | 7.91 | 7.71 | 7.90 | 5.85 | qfq | 3,692,760 | 28,854,592 | 0.13% |
| 2023-10-18 | 8.04 | 8.04 | 7.81 | 7.89 | 5.84 | qfq | 3,099,480 | 24,496,288 | -1.99% |
| 2023-10-17 | 8.08 | 8.10 | 7.87 | 8.05 | 5.96 | qfq | 4,631,480 | 36,860,537 | -0.37% |
| 2023-10-16 | 7.92 | 8.19 | 7.88 | 8.08 | 5.98 | qfq | 7,445,580 | 60,119,706 | 2.02% |
| 2023-10-13 | 7.89 | 8.04 | 7.81 | 7.92 | 5.86 | qfq | 5,886,777 | 46,597,879 | 0.00% |
| 2023-10-12 | 7.89 | 7.94 | 7.71 | 7.92 | 5.86 | qfq | 5,974,900 | 46,874,146 | 0.51% |
| 2023-10-11 | 7.87 | 7.97 | 7.71 | 7.88 | 5.83 | qfq | 7,880,220 | 62,005,209 | 0.38% |
| 2023-10-10 | 7.78 | 7.97 | 7.70 | 7.85 | 5.81 | qfq | 7,269,780 | 57,138,972 | 0.64% |
| 2023-10-09 | 8.00 | 8.01 | 7.51 | 7.80 | 5.77 | qfq | 10,177,320 | 78,503,338 | -2.26% |
| 2023-09-28 | 7.72 | 8.00 | 7.71 | 7.98 | 5.91 | qfq | 9,817,019 | 77,231,685 | 3.37% |
| 2023-09-27 | 7.80 | 7.87 | 7.68 | 7.72 | 5.71 | qfq | 9,180,183 | 71,383,871 | -1.03% |
| 2023-09-26 | 7.74 | 7.91 | 7.70 | 7.80 | 5.77 | qfq | 8,157,606 | 63,846,739 | 0.78% |
| 2023-09-25 | 7.92 | 7.93 | 7.60 | 7.74 | 5.73 | qfq | 11,838,520 | 92,082,454 | -2.27% |
| 2023-09-22 | 8.00 | 8.05 | 7.83 | 7.92 | 5.86 | qfq | 10,193,860 | 80,912,538 | -0.88% |
| 2023-09-21 | 8.14 | 8.14 | 7.97 | 7.99 | 5.91 | qfq | 5,283,700 | 42,576,059 | -1.24% |
| 2023-09-20 | 8.02 | 8.21 | 8.00 | 8.09 | 5.99 | qfq | 6,364,360 | 51,610,023 | 0.50% |
| 2023-09-19 | 8.10 | 8.12 | 7.96 | 8.05 | 5.96 | qfq | 5,982,560 | 48,089,670 | -0.62% |
| 2023-09-18 | 8.23 | 8.24 | 8.05 | 8.10 | 5.99 | qfq | 3,448,100 | 27,975,427 | -1.58% |
| 2023-09-15 | 8.30 | 8.32 | 8.16 | 8.23 | 6.09 | qfq | 2,871,900 | 23,622,680 | -0.96% |
| 2023-09-14 | 8.36 | 8.41 | 8.22 | 8.31 | 6.15 | qfq | 3,213,700 | 26,630,659 | -0.60% |
| 2023-09-13 | 8.42 | 8.45 | 8.22 | 8.36 | 6.19 | qfq | 3,922,200 | 32,672,205 | -1.42% |
| 2023-09-12 | 8.51 | 8.55 | 8.37 | 8.48 | 6.28 | qfq | 4,434,300 | 37,436,504 | -0.70% |
| 2023-09-11 | 8.82 | 8.83 | 8.49 | 8.54 | 6.32 | qfq | 6,548,220 | 56,592,464 | -3.28% |
| 2023-09-08 | 8.93 | 8.93 | 8.43 | 8.83 | 6.53 | qfq | 9,594,260 | 83,158,501 | 0.23% |
| 2023-09-07 | 8.75 | 9.07 | 8.62 | 8.81 | 6.52 | qfq | 9,488,500 | 84,362,313 | 1.26% |
| 2023-09-06 | 8.69 | 8.78 | 8.58 | 8.70 | 6.44 | qfq | 4,895,580 | 42,507,126 | -0.46% |
| 2023-09-05 | 8.81 | 8.97 | 8.63 | 8.74 | 6.47 | qfq | 9,520,449 | 83,307,256 | -2.78% |
| 2023-09-04 | 8.35 | 9.03 | 8.35 | 8.99 | 6.65 | qfq | 13,439,789 | 117,766,760 | 7.41% |
| 2023-09-01 | 8.39 | 8.53 | 8.18 | 8.37 | 6.19 | qfq | 8,226,620 | 68,899,360 | 2.07% |
| 2023-08-31 | 8.43 | 8.43 | 8.05 | 8.20 | 6.07 | qfq | 7,143,520 | 58,270,995 | -2.03% |
| 2023-08-30 | 8.38 | 8.58 | 8.28 | 8.37 | 6.19 | qfq | 6,936,263 | 58,024,286 | -0.71% |
| 2023-08-29 | 8.18 | 8.44 | 8.03 | 8.43 | 6.24 | qfq | 5,720,740 | 47,399,276 | 2.31% |
| 2023-08-28 | 8.30 | 8.37 | 7.95 | 8.24 | 6.10 | qfq | 8,639,300 | 70,963,976 | 4.04% |
| 2023-08-25 | 8.02 | 8.02 | 7.80 | 7.92 | 5.86 | qfq | 3,232,886 | 25,508,187 | -1.61% |
| 2023-08-24 | 8.04 | 8.09 | 7.94 | 8.05 | 5.96 | qfq | 3,909,400 | 31,277,463 | -0.37% |
| 2023-08-23 | 8.26 | 8.26 | 8.00 | 8.08 | 5.98 | qfq | 3,422,160 | 27,648,674 | -2.18% |
| 2023-08-22 | 8.33 | 8.40 | 8.13 | 8.26 | 6.11 | qfq | 3,133,600 | 25,777,909 | 0.00% |
| 2023-08-21 | 8.26 | 8.34 | 8.20 | 8.26 | 6.11 | qfq | 1,943,400 | 16,092,838 | -0.12% |
| 2023-08-18 | 8.33 | 8.44 | 8.23 | 8.27 | 6.12 | qfq | 2,379,540 | 19,745,121 | -0.72% |
| 2023-08-17 | 8.28 | 8.36 | 8.17 | 8.33 | 6.16 | qfq | 3,788,960 | 31,429,408 | 0.97% |
| 2023-08-16 | 8.34 | 8.37 | 8.18 | 8.25 | 6.11 | qfq | 2,515,400 | 20,789,887 | -1.32% |
| 2023-08-15 | 8.48 | 8.50 | 8.22 | 8.36 | 6.19 | qfq | 3,836,531 | 31,892,589 | -1.53% |
| 2023-08-14 | 8.25 | 8.50 | 8.01 | 8.49 | 6.28 | qfq | 6,723,900 | 55,991,427 | 0.47% |
| 2023-08-11 | 8.60 | 8.74 | 8.29 | 8.45 | 6.25 | qfq | 7,185,920 | 60,604,071 | -1.74% |
| 2023-08-10 | 8.45 | 8.71 | 8.37 | 8.60 | 6.36 | qfq | 5,511,423 | 47,162,652 | 1.18% |
| 2023-08-09 | 8.54 | 8.55 | 8.39 | 8.50 | 6.29 | qfq | 4,766,000 | 40,270,447 | -0.58% |
| 2023-08-08 | 8.66 | 8.72 | 8.53 | 8.55 | 6.33 | qfq | 4,347,300 | 37,293,837 | -1.61% |
| 2023-08-07 | 8.78 | 8.82 | 8.60 | 8.69 | 6.43 | qfq | 5,064,640 | 43,971,990 | -0.57% |
| 2023-08-04 | 8.80 | 8.87 | 8.67 | 8.74 | 6.47 | qfq | 4,084,040 | 35,650,521 | -0.79% |
| 2023-08-03 | 8.81 | 8.86 | 8.63 | 8.81 | 6.52 | qfq | 4,695,585 | 41,081,780 | -0.11% |
| 2023-08-02 | 8.90 | 8.99 | 8.72 | 8.82 | 6.53 | qfq | 6,386,025 | 56,486,450 | -1.45% |
| 2023-08-01 | 9.16 | 9.16 | 8.85 | 8.95 | 6.62 | qfq | 7,027,760 | 63,070,671 | -2.40% |
| 2023-07-31 | 9.00 | 9.23 | 8.90 | 9.17 | 6.79 | qfq | 6,472,220 | 58,919,936 | 1.89% |
| 2023-07-28 | 9.19 | 9.34 | 8.95 | 9.00 | 6.66 | qfq | 9,287,000 | 84,290,811 | -2.07% |
| 2023-07-27 | 9.13 | 9.44 | 9.05 | 9.19 | 6.80 | qfq | 11,766,100 | 108,932,817 | 0.22% |
| 2023-07-26 | 9.00 | 9.40 | 8.91 | 9.17 | 6.79 | qfq | 20,816,580 | 191,132,498 | 1.89% |
| 2023-07-25 | 8.76 | 9.00 | 8.73 | 9.00 | 6.66 | qfq | 10,811,200 | 96,552,185 | 3.33% |
| 2023-07-24 | 8.60 | 8.81 | 8.59 | 8.71 | 6.45 | qfq | 2,963,700 | 25,779,550 | 0.35% |
| 2023-07-21 | 8.67 | 8.74 | 8.60 | 8.68 | 6.42 | qfq | 2,802,600 | 24,310,850 | -0.34% |
| 2023-07-20 | 8.79 | 8.87 | 8.61 | 8.71 | 6.45 | qfq | 4,659,800 | 40,746,839 | -0.91% |
| 2023-07-19 | 8.69 | 9.12 | 8.66 | 8.79 | 6.50 | qfq | 7,149,000 | 62,767,898 | 1.27% |
| 2023-07-18 | 8.67 | 8.77 | 8.57 | 8.68 | 6.42 | qfq | 3,069,400 | 26,594,007 | 0.23% |