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易联众300096.SZ
最近收盘价8.052026-07-17
最近交易日2026-07-17
成交量（股）4,737,402
成交额（元）38,172,740
日线记录726
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 726 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 | 8.55 | 8.55 | 7.78 | 8.05 | 8.05 | qfq | 4,737,402 | 38,172,740 | -4.73% |
| 2026-07-16 | 8.65 | 8.74 | 8.35 | 8.45 | 8.45 | qfq | 3,044,100 | 25,981,509 | -3.32% |
| 2026-07-15 | 8.89 | 9.04 | 8.59 | 8.74 | 8.74 | qfq | 3,602,545 | 31,786,245 | -2.89% |
| 2026-07-14 | 8.59 | 9.09 | 8.59 | 9.00 | 9.00 | qfq | 2,161,900 | 19,112,708 | 3.21% |
| 2026-07-13 | 8.98 | 9.15 | 8.65 | 8.72 | 8.72 | qfq | 1,836,300 | 16,224,212 | -3.43% |
| 2026-07-10 | 9.09 | 9.17 | 8.93 | 9.03 | 9.03 | qfq | 2,850,178 | 25,711,888 | -0.77% |
| 2026-07-09 | 9.19 | 9.36 | 8.90 | 9.10 | 9.10 | qfq | 3,588,478 | 32,882,536 | 2.36% |
| 2026-07-08 | 9.17 | 9.17 | 8.84 | 8.89 | 8.89 | qfq | 1,697,300 | 15,120,040 | -1.55% |
| 2026-07-07 | 9.39 | 9.39 | 8.98 | 9.03 | 9.03 | qfq | 3,205,978 | 29,171,345 | -3.94% |
| 2026-07-06 | 9.78 | 9.79 | 9.40 | 9.40 | 9.40 | qfq | 2,564,099 | 24,408,113 | -2.08% |
| 2026-07-03 | 9.66 | 10.10 | 9.40 | 9.60 | 9.60 | qfq | 5,962,648 | 57,836,721 | -1.03% |
| 2026-07-02 | 9.28 | 9.85 | 9.24 | 9.70 | 9.70 | qfq | 6,624,800 | 64,243,348 | 3.85% |
| 2026-07-01 | 9.43 | 9.51 | 9.15 | 9.34 | 9.34 | qfq | 3,586,600 | 33,456,667 | 0.11% |
| 2026-06-30 | 9.43 | 9.56 | 9.18 | 9.33 | 9.33 | qfq | 3,259,900 | 30,318,985 | -1.06% |
| 2026-06-29 | 9.45 | 9.57 | 9.13 | 9.43 | 9.43 | qfq | 4,039,100 | 37,556,173 | -0.21% |
| 2026-06-26 | 9.65 | 9.77 | 9.37 | 9.45 | 9.45 | qfq | 4,224,500 | 40,309,000 | -2.38% |
| 2026-06-25 | 10.22 | 10.22 | 9.63 | 9.68 | 9.68 | qfq | 7,190,390 | 70,370,751 | -4.91% |
| 2026-06-24 | 10.34 | 10.34 | 9.70 | 10.18 | 10.18 | qfq | 7,057,199 | 70,372,674 | -1.07% |
| 2026-06-23 | 10.39 | 10.52 | 10.14 | 10.29 | 10.29 | qfq | 7,350,700 | 75,920,749 | -0.87% |
| 2026-06-22 | 9.71 | 10.62 | 9.58 | 10.38 | 10.38 | qfq | 11,407,293 | 115,793,966 | 5.92% |
| 2026-06-18 | 9.97 | 9.97 | 9.61 | 9.80 | 9.80 | qfq | 6,974,578 | 68,297,696 | 0.00% |
| 2026-06-17 | 9.30 | 9.85 | 9.17 | 9.80 | 9.80 | qfq | 8,432,509 | 81,278,623 | 5.49% |
| 2026-06-16 | 9.36 | 9.38 | 9.05 | 9.29 | 9.29 | qfq | 6,901,646 | 63,637,799 | -0.75% |
| 2026-06-15 | 8.86 | 9.45 | 8.40 | 9.36 | 9.36 | qfq | 12,466,507 | 114,444,545 | 15.27% |
| 2026-06-12 | 7.79 | 8.25 | 7.65 | 8.12 | 8.12 | qfq | 7,496,100 | 59,896,637 | 6.84% |
| 2026-06-11 | 7.70 | 7.94 | 7.60 | 7.60 | 7.60 | qfq | 3,858,000 | 29,631,417 | -2.56% |
| 2026-06-10 | 8.13 | 8.15 | 7.60 | 7.80 | 7.80 | qfq | 5,108,800 | 40,069,777 | -4.29% |
| 2026-06-09 | 8.09 | 8.31 | 8.00 | 8.15 | 8.15 | qfq | 2,803,100 | 22,808,730 | 0.49% |
| 2026-06-08 | 8.60 | 8.60 | 7.99 | 8.11 | 8.11 | qfq | 5,168,413 | 42,476,849 | -5.70% |
| 2026-06-05 | 8.79 | 8.79 | 8.56 | 8.60 | 8.60 | qfq | 2,957,000 | 25,501,382 | -1.38% |
| 2026-06-04 | 8.93 | 8.99 | 8.68 | 8.72 | 8.72 | qfq | 2,955,800 | 25,892,907 | -3.00% |
| 2026-06-03 | 8.96 | 9.15 | 8.94 | 8.99 | 8.99 | qfq | 3,245,899 | 29,369,568 | 0.56% |
| 2026-06-02 | 9.00 | 9.13 | 8.76 | 8.94 | 8.94 | qfq | 2,797,500 | 24,857,977 | -0.67% |
| 2026-06-01 | 8.68 | 9.20 | 8.55 | 9.00 | 9.00 | qfq | 3,824,377 | 34,213,783 | 3.93% |
| 2026-05-29 | 9.06 | 9.06 | 8.60 | 8.66 | 8.66 | qfq | 4,859,400 | 42,824,058 | -3.13% |
| 2026-05-28 | 9.07 | 9.09 | 8.91 | 8.94 | 8.94 | qfq | 2,797,800 | 25,113,469 | -0.56% |
| 2026-05-27 | 9.24 | 9.24 | 8.94 | 8.99 | 8.99 | qfq | 2,797,182 | 25,178,577 | -1.43% |
| 2026-05-26 | 9.04 | 9.33 | 8.93 | 9.12 | 9.12 | qfq | 4,527,300 | 41,308,483 | 0.11% |
| 2026-05-25 | 9.31 | 9.34 | 8.84 | 9.11 | 9.11 | qfq | 5,705,300 | 51,656,168 | -1.41% |
| 2026-05-22 | 9.25 | 9.40 | 9.18 | 9.24 | 9.24 | qfq | 2,530,958 | 23,454,239 | 1.09% |
| 2026-05-21 | 9.26 | 9.39 | 9.13 | 9.14 | 9.14 | qfq | 3,273,100 | 30,184,229 | -1.30% |
| 2026-05-20 | 9.65 | 9.65 | 9.21 | 9.26 | 9.26 | qfq | 5,092,713 | 47,722,027 | -3.84% |
| 2026-05-19 | 9.34 | 9.78 | 9.20 | 9.63 | 9.63 | qfq | 6,706,500 | 63,680,631 | 4.11% |
| 2026-05-18 | 9.33 | 9.38 | 9.13 | 9.25 | 9.25 | qfq | 3,968,314 | 36,571,282 | 0.11% |
| 2026-05-15 | 9.29 | 9.43 | 9.12 | 9.24 | 9.24 | qfq | 4,642,700 | 43,097,828 | -0.54% |
| 2026-05-14 | 9.55 | 9.57 | 9.28 | 9.29 | 9.29 | qfq | 6,411,450 | 60,096,864 | -2.62% |
| 2026-05-13 | 9.55 | 9.67 | 9.40 | 9.54 | 9.54 | qfq | 5,777,100 | 55,272,912 | -0.10% |
| 2026-05-12 | 9.88 | 9.96 | 9.50 | 9.55 | 9.55 | qfq | 8,299,402 | 80,026,303 | -3.44% |
| 2026-05-11 | 9.84 | 10.04 | 9.75 | 9.89 | 9.89 | qfq | 6,605,050 | 65,359,392 | -0.30% |
| 2026-05-08 | 9.81 | 10.05 | 9.55 | 9.92 | 9.92 | qfq | 9,153,906 | 89,845,618 | 2.59% |
| 2026-05-07 | 9.72 | 9.85 | 9.45 | 9.67 | 9.67 | qfq | 6,588,700 | 63,752,090 | -1.12% |
| 2026-05-06 | 9.20 | 9.88 | 9.07 | 9.78 | 9.78 | qfq | 10,889,208 | 102,575,457 | 6.54% |
| 2026-04-30 | 9.01 | 9.19 | 8.80 | 9.18 | 9.18 | qfq | 6,125,400 | 55,058,089 | 1.44% |
| 2026-04-29 | 8.90 | 9.27 | 8.90 | 9.05 | 9.05 | qfq | 6,436,200 | 58,523,478 | 0.00% |
| 2026-04-28 | 9.71 | 9.71 | 9.00 | 9.05 | 9.05 | qfq | 11,822,474 | 108,909,720 | -8.03% |
| 2026-04-27 | 9.25 | 9.95 | 9.25 | 9.84 | 9.84 | qfq | 7,019,500 | 67,971,450 | 5.81% |
| 2026-04-24 | 9.40 | 9.50 | 9.16 | 9.30 | 9.30 | qfq | 6,377,450 | 59,583,867 | 0.00% |
| 2026-04-23 | 10.00 | 10.07 | 9.21 | 9.30 | 9.30 | qfq | 11,933,100 | 113,809,599 | -7.00% |
| 2026-04-22 | 9.97 | 10.15 | 9.89 | 10.00 | 10.00 | qfq | 6,143,000 | 61,586,361 | 1.32% |
| 2026-04-21 | 9.68 | 9.92 | 9.56 | 9.87 | 9.87 | qfq | 5,492,000 | 53,464,205 | 1.96% |
| 2026-04-20 | 9.75 | 9.80 | 9.63 | 9.68 | 9.68 | qfq | 4,787,600 | 46,460,800 | -0.72% |
| 2026-04-17 | 9.30 | 9.87 | 9.25 | 9.75 | 9.75 | qfq | 11,056,600 | 106,414,093 | 4.95% |
| 2026-04-16 | 9.26 | 9.37 | 9.09 | 9.29 | 9.29 | qfq | 5,397,400 | 49,690,688 | 0.98% |
| 2026-04-15 | 9.23 | 9.41 | 9.10 | 9.20 | 9.20 | qfq | 6,665,200 | 61,422,521 | -0.97% |
| 2026-04-14 | 9.50 | 9.54 | 9.16 | 9.29 | 9.29 | qfq | 10,492,618 | 97,359,774 | -1.69% |
| 2026-04-13 | 8.91 | 9.59 | 8.90 | 9.45 | 9.45 | qfq | 17,792,418 | 165,759,322 | 6.06% |
| 2026-04-10 | 8.60 | 9.08 | 8.59 | 8.91 | 8.91 | qfq | 12,833,948 | 114,466,740 | 4.33% |
| 2026-04-09 | 8.42 | 8.78 | 8.36 | 8.54 | 8.54 | qfq | 7,540,200 | 64,575,167 | 1.07% |
| 2026-04-08 | 8.31 | 8.47 | 8.20 | 8.45 | 8.45 | qfq | 6,301,100 | 52,338,839 | 3.30% |
| 2026-04-07 | 8.08 | 8.27 | 8.08 | 8.18 | 8.18 | qfq | 3,744,900 | 30,677,792 | 0.74% |
| 2026-04-03 | 8.30 | 8.33 | 8.07 | 8.12 | 8.12 | qfq | 4,738,200 | 38,726,484 | -1.58% |
| 2026-04-02 | 8.22 | 8.42 | 8.12 | 8.25 | 8.25 | qfq | 6,767,300 | 55,687,279 | 0.61% |
| 2026-04-01 | 8.00 | 8.28 | 7.92 | 8.20 | 8.20 | qfq | 5,954,000 | 48,726,924 | 4.19% |
| 2026-03-31 | 7.87 | 8.04 | 7.84 | 7.87 | 7.87 | qfq | 3,396,600 | 26,947,203 | 0.38% |
| 2026-03-30 | 7.82 | 7.87 | 7.71 | 7.84 | 7.84 | qfq | 3,190,700 | 24,872,534 | -0.38% |
| 2026-03-27 | 7.88 | 7.96 | 7.81 | 7.87 | 7.87 | qfq | 4,525,050 | 35,680,834 | -0.38% |
| 2026-03-26 | 8.11 | 8.29 | 7.90 | 7.90 | 7.90 | qfq | 5,301,400 | 42,953,131 | -2.95% |
| 2026-03-25 | 8.01 | 8.17 | 7.96 | 8.14 | 8.14 | qfq | 5,350,300 | 43,146,494 | 1.62% |
| 2026-03-24 | 7.85 | 8.04 | 7.76 | 8.01 | 8.01 | qfq | 5,279,933 | 41,768,505 | 4.03% |
| 2026-03-23 | 8.30 | 8.35 | 7.70 | 7.70 | 7.70 | qfq | 10,174,600 | 81,282,340 | -8.44% |
| 2026-03-20 | 8.85 | 9.14 | 8.40 | 8.41 | 8.41 | qfq | 10,585,300 | 91,808,708 | -5.29% |
| 2026-03-19 | 8.57 | 9.00 | 8.45 | 8.88 | 8.88 | qfq | 11,911,900 | 105,039,635 | 3.62% |
| 2026-03-18 | 8.59 | 8.59 | 8.31 | 8.57 | 8.57 | qfq | 4,337,900 | 36,700,893 | 0.71% |
| 2026-03-17 | 8.59 | 8.80 | 8.50 | 8.51 | 8.51 | qfq | 5,406,900 | 46,564,405 | -0.70% |
| 2026-03-16 | 8.48 | 8.62 | 8.27 | 8.57 | 8.57 | qfq | 6,024,300 | 50,859,520 | 1.30% |
| 2026-03-13 | 8.18 | 8.63 | 8.18 | 8.46 | 8.46 | qfq | 8,174,400 | 69,528,056 | 2.92% |
| 2026-03-12 | 8.41 | 8.44 | 8.21 | 8.22 | 8.22 | qfq | 4,332,400 | 35,863,595 | -2.14% |
| 2026-03-11 | 8.30 | 8.41 | 8.21 | 8.40 | 8.40 | qfq | 6,820,600 | 56,650,429 | 1.57% |
| 2026-03-10 | 8.02 | 8.45 | 8.02 | 8.27 | 8.27 | qfq | 10,455,616 | 86,295,299 | 4.29% |
| 2026-03-09 | 7.67 | 8.03 | 7.63 | 7.93 | 7.93 | qfq | 6,866,000 | 54,206,982 | 2.45% |
| 2026-03-06 | 7.60 | 7.80 | 7.58 | 7.74 | 7.74 | qfq | 3,953,403 | 30,418,373 | 1.31% |
| 2026-03-05 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | qfq | 3,953,100 | 30,439,311 | -0.78% |
| 2026-03-04 | 7.66 | 7.84 | 7.58 | 7.70 | 7.70 | qfq | 3,907,000 | 30,048,453 | 0.52% |
| 2026-03-03 | 7.91 | 7.98 | 7.66 | 7.66 | 7.66 | qfq | 5,276,400 | 41,221,740 | -3.53% |
| 2026-03-02 | 8.10 | 8.10 | 7.89 | 7.94 | 7.94 | qfq | 6,458,700 | 51,453,841 | -3.52% |
| 2026-02-27 | 8.11 | 8.23 | 8.06 | 8.23 | 8.23 | qfq | 3,691,858 | 30,024,288 | 2.24% |
| 2026-02-26 | 8.17 | 8.22 | 8.00 | 8.05 | 8.05 | qfq | 3,780,200 | 30,562,575 | -1.35% |
| 2026-02-25 | 8.09 | 8.18 | 8.01 | 8.16 | 8.16 | qfq | 3,671,958 | 29,842,545 | 0.87% |
| 2026-02-24 | 7.80 | 8.15 | 7.73 | 8.09 | 8.09 | qfq | 5,562,500 | 44,615,249 | 4.25% |
| 2026-02-13 | 7.95 | 7.99 | 7.76 | 7.76 | 7.76 | qfq | 4,675,949 | 36,853,695 | -1.02% |
| 2026-02-12 | 7.99 | 8.00 | 7.83 | 7.84 | 7.84 | qfq | 4,502,267 | 35,475,985 | -2.00% |
| 2026-02-11 | 8.02 | 8.11 | 8.00 | 8.00 | 8.00 | qfq | 3,475,300 | 27,961,626 | -0.74% |
| 2026-02-10 | 8.05 | 8.25 | 8.05 | 8.06 | 8.06 | qfq | 3,634,000 | 29,533,548 | 0.00% |
| 2026-02-09 | 8.09 | 8.22 | 8.01 | 8.06 | 8.06 | qfq | 4,917,500 | 39,871,774 | 0.37% |
| 2026-02-06 | 8.01 | 8.12 | 7.99 | 8.03 | 8.03 | qfq | 3,658,400 | 29,494,298 | -0.12% |
| 2026-02-05 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | qfq | 7,479,800 | 60,868,259 | -3.02% |
| 2026-02-04 | 7.98 | 8.32 | 7.90 | 8.29 | 8.29 | qfq | 9,098,900 | 74,250,997 | 3.11% |
| 2026-02-03 | 7.90 | 8.18 | 7.74 | 8.04 | 8.04 | qfq | 8,632,100 | 68,416,685 | 1.77% |
| 2026-02-02 | 8.10 | 8.26 | 7.88 | 7.90 | 7.90 | qfq | 9,845,551 | 78,932,777 | -2.71% |
| 2026-01-30 | 8.25 | 8.54 | 8.04 | 8.12 | 8.12 | qfq | 16,297,400 | 135,247,371 | -3.10% |
| 2026-01-29 | 8.30 | 9.18 | 8.27 | 8.38 | 8.38 | qfq | 31,407,848 | 274,383,248 | 6.08% |
| 2026-01-28 | 7.89 | 7.95 | 7.68 | 7.90 | 7.90 | qfq | 8,845,100 | 69,238,987 | 0.13% |
| 2026-01-27 | 7.66 | 7.97 | 7.59 | 7.89 | 7.89 | qfq | 10,387,950 | 81,191,798 | 3.41% |
| 2026-01-26 | 7.60 | 8.00 | 7.59 | 7.63 | 7.63 | qfq | 8,927,900 | 69,535,148 | 0.66% |
| 2026-01-23 | 7.60 | 7.63 | 7.50 | 7.58 | 7.58 | qfq | 5,641,400 | 42,620,185 | 0.40% |
| 2026-01-22 | 7.55 | 7.63 | 7.41 | 7.55 | 7.55 | qfq | 6,036,100 | 45,287,869 | 1.07% |
| 2026-01-21 | 7.20 | 7.59 | 7.20 | 7.47 | 7.47 | qfq | 7,202,400 | 53,551,245 | 3.32% |
| 2026-01-20 | 7.40 | 7.40 | 7.22 | 7.23 | 7.23 | qfq | 5,359,603 | 39,015,513 | -1.63% |
| 2026-01-19 | 7.42 | 7.44 | 7.33 | 7.35 | 7.35 | qfq | 5,417,700 | 39,944,121 | -1.34% |
| 2026-01-16 | 7.50 | 7.63 | 7.43 | 7.45 | 7.45 | qfq | 4,850,500 | 36,375,626 | -0.27% |
| 2026-01-15 | 7.68 | 7.75 | 7.45 | 7.47 | 7.47 | qfq | 6,149,303 | 46,501,481 | -2.73% |
| 2026-01-14 | 7.40 | 7.74 | 7.35 | 7.68 | 7.68 | qfq | 11,223,103 | 84,877,115 | 3.09% |
| 2026-01-13 | 7.39 | 7.59 | 7.38 | 7.45 | 7.45 | qfq | 9,078,200 | 68,201,330 | 0.81% |
| 2026-01-12 | 7.39 | 7.44 | 7.31 | 7.39 | 7.39 | qfq | 6,495,667 | 47,859,821 | 0.14% |
| 2026-01-09 | 7.41 | 7.49 | 7.27 | 7.38 | 7.38 | qfq | 6,718,600 | 49,537,986 | 0.14% |
| 2026-01-08 | 7.53 | 7.53 | 7.37 | 7.37 | 7.37 | qfq | 5,454,877 | 40,393,732 | -1.47% |
| 2026-01-07 | 7.48 | 7.59 | 7.45 | 7.48 | 7.48 | qfq | 4,406,900 | 33,104,863 | -0.13% |
| 2026-01-06 | 7.47 | 7.50 | 7.43 | 7.49 | 7.49 | qfq | 3,911,200 | 29,174,289 | 0.67% |
| 2026-01-05 | 7.43 | 7.54 | 7.37 | 7.44 | 7.44 | qfq | 3,729,100 | 27,784,169 | 0.13% |
| 2025-12-31 | 7.78 | 7.78 | 7.43 | 7.43 | 7.43 | qfq | 5,416,700 | 41,040,903 | 0.00% |
| 2025-12-30 | 7.44 | 7.58 | 7.33 | 7.43 | 7.43 | qfq | 6,452,000 | 47,895,231 | -0.40% |
| 2025-12-29 | 7.54 | 7.56 | 7.35 | 7.46 | 7.46 | qfq | 6,352,000 | 47,264,895 | -0.40% |
| 2025-12-26 | 7.46 | 7.55 | 7.41 | 7.49 | 7.49 | qfq | 3,258,800 | 24,338,890 | 0.13% |
| 2025-12-25 | 7.54 | 7.57 | 7.42 | 7.48 | 7.48 | qfq | 4,355,267 | 32,570,748 | -0.66% |
| 2025-12-24 | 7.51 | 7.64 | 7.50 | 7.53 | 7.53 | qfq | 4,796,900 | 36,243,378 | -0.79% |
| 2025-12-23 | 7.92 | 7.95 | 7.46 | 7.59 | 7.59 | qfq | 9,882,600 | 75,725,872 | -3.56% |
| 2025-12-22 | 7.71 | 8.07 | 7.64 | 7.87 | 7.87 | qfq | 9,176,000 | 72,521,239 | 2.61% |
| 2025-12-19 | 7.82 | 7.94 | 7.66 | 7.67 | 7.67 | qfq | 8,901,300 | 69,435,128 | -1.67% |
| 2025-12-18 | 7.59 | 8.11 | 7.57 | 7.80 | 7.80 | qfq | 13,307,497 | 104,974,414 | 2.23% |
| 2025-12-17 | 7.57 | 7.69 | 7.40 | 7.63 | 7.63 | qfq | 6,704,640 | 50,460,836 | 0.66% |
| 2025-12-16 | 7.45 | 7.78 | 7.36 | 7.58 | 7.58 | qfq | 6,557,300 | 49,266,055 | 1.74% |
| 2025-12-15 | 7.33 | 7.56 | 7.22 | 7.45 | 7.45 | qfq | 6,430,349 | 47,720,066 | 1.36% |
| 2025-12-12 | 7.22 | 7.42 | 7.13 | 7.35 | 7.35 | qfq | 5,704,200 | 41,662,193 | 1.38% |
| 2025-12-11 | 7.36 | 7.65 | 7.22 | 7.25 | 7.25 | qfq | 9,067,597 | 66,990,659 | -2.42% |
| 2025-12-10 | 7.90 | 7.90 | 7.38 | 7.43 | 7.43 | qfq | 14,383,555 | 108,820,721 | -6.31% |
| 2025-12-09 | 7.27 | 8.20 | 7.16 | 7.93 | 7.93 | qfq | 21,977,856 | 172,356,970 | 10.29% |
| 2025-12-08 | 7.05 | 7.28 | 7.05 | 7.19 | 7.19 | qfq | 5,020,418 | 36,189,626 | 0.84% |
| 2025-12-05 | 7.04 | 7.15 | 6.95 | 7.13 | 7.13 | qfq | 4,922,224 | 34,624,560 | 1.57% |
| 2025-12-04 | 7.00 | 7.12 | 6.99 | 7.02 | 7.02 | qfq | 3,831,600 | 26,959,589 | 0.14% |
| 2025-12-03 | 7.17 | 7.24 | 7.01 | 7.01 | 7.01 | qfq | 5,360,849 | 38,001,286 | -3.18% |
| 2025-12-02 | 7.18 | 7.27 | 7.07 | 7.24 | 7.24 | qfq | 5,926,200 | 42,465,512 | 1.26% |
| 2025-12-01 | 7.35 | 7.39 | 7.05 | 7.15 | 7.15 | qfq | 8,354,800 | 60,062,075 | -2.85% |
| 2025-11-28 | 7.42 | 7.51 | 7.31 | 7.36 | 7.36 | qfq | 3,804,000 | 28,107,996 | 0.96% |
| 2025-11-27 | 7.38 | 7.42 | 7.28 | 7.29 | 7.29 | qfq | 4,439,900 | 32,513,206 | -0.95% |
| 2025-11-26 | 7.60 | 7.63 | 7.34 | 7.36 | 7.36 | qfq | 5,701,355 | 42,420,979 | -2.39% |
| 2025-11-25 | 7.50 | 7.63 | 7.48 | 7.54 | 7.54 | qfq | 5,130,950 | 38,812,139 | 0.67% |
| 2025-11-24 | 7.32 | 7.54 | 7.26 | 7.49 | 7.49 | qfq | 4,696,750 | 34,830,938 | 2.46% |
| 2025-11-21 | 7.60 | 7.72 | 7.20 | 7.31 | 7.31 | qfq | 7,090,800 | 53,435,941 | -4.44% |
| 2025-11-20 | 7.55 | 7.66 | 7.46 | 7.65 | 7.65 | qfq | 4,057,800 | 30,738,302 | 1.32% |
| 2025-11-19 | 7.74 | 7.74 | 7.46 | 7.55 | 7.55 | qfq | 6,260,400 | 47,334,435 | -0.53% |
| 2025-11-18 | 7.52 | 7.84 | 7.49 | 7.59 | 7.59 | qfq | 7,556,297 | 57,975,533 | 0.00% |
| 2025-11-17 | 7.60 | 7.62 | 7.27 | 7.59 | 7.59 | qfq | 9,069,600 | 67,344,436 | -0.26% |
| 2025-11-14 | 7.72 | 7.79 | 7.47 | 7.61 | 7.61 | qfq | 16,964,297 | 129,618,685 | -6.85% |
| 2025-11-13 | 8.06 | 8.30 | 7.95 | 8.17 | 8.17 | qfq | 12,346,200 | 100,213,837 | -1.33% |
| 2025-11-12 | 7.86 | 8.66 | 7.85 | 8.28 | 8.28 | qfq | 21,947,100 | 182,486,564 | 5.34% |
| 2025-11-11 | 7.44 | 7.88 | 7.42 | 7.86 | 7.86 | qfq | 13,193,350 | 101,522,910 | 5.08% |
| 2025-11-10 | 7.37 | 7.55 | 7.27 | 7.48 | 7.48 | qfq | 6,781,602 | 50,176,803 | 1.77% |
| 2025-11-07 | 7.36 | 7.42 | 7.31 | 7.35 | 7.35 | qfq | 5,508,400 | 40,509,248 | -0.54% |
| 2025-11-06 | 7.45 | 7.58 | 7.34 | 7.39 | 7.39 | qfq | 7,031,202 | 51,982,137 | -1.34% |
| 2025-11-05 | 7.26 | 7.74 | 7.20 | 7.49 | 7.49 | qfq | 11,503,250 | 86,435,826 | 2.18% |
| 2025-11-04 | 7.59 | 7.60 | 7.25 | 7.33 | 7.33 | qfq | 12,984,500 | 96,058,360 | -3.81% |
| 2025-11-03 | 7.41 | 7.65 | 7.41 | 7.62 | 7.62 | qfq | 8,138,955 | 61,448,086 | 2.56% |
| 2025-10-31 | 7.31 | 7.57 | 7.26 | 7.43 | 7.43 | qfq | 8,998,405 | 66,732,277 | 1.09% |
| 2025-10-30 | 7.50 | 7.54 | 7.27 | 7.35 | 7.35 | qfq | 10,000,900 | 73,894,367 | -1.21% |
| 2025-10-29 | 7.69 | 7.75 | 7.44 | 7.44 | 7.44 | qfq | 14,232,100 | 107,316,773 | -4.00% |
| 2025-10-28 | 7.68 | 8.10 | 7.68 | 7.75 | 7.75 | qfq | 14,166,730 | 112,152,208 | -0.39% |
| 2025-10-27 | 7.80 | 8.13 | 7.65 | 7.78 | 7.78 | qfq | 11,296,330 | 88,319,768 | -0.38% |
| 2025-10-24 | 7.56 | 7.92 | 7.56 | 7.81 | 7.81 | qfq | 10,230,581 | 79,208,032 | 1.03% |
| 2025-10-23 | 7.89 | 7.89 | 7.60 | 7.73 | 7.73 | qfq | 9,557,000 | 73,427,401 | -1.53% |
| 2025-10-22 | 7.72 | 8.06 | 7.66 | 7.85 | 7.85 | qfq | 14,101,081 | 111,431,815 | 1.55% |
| 2025-10-21 | 7.76 | 7.85 | 7.50 | 7.73 | 7.73 | qfq | 19,878,500 | 151,551,976 | -1.65% |
| 2025-10-20 | 8.68 | 8.68 | 7.86 | 7.86 | 7.86 | qfq | 24,947,600 | 201,443,842 | -7.53% |
| 2025-10-17 | 8.12 | 8.88 | 8.12 | 8.50 | 8.50 | qfq | 25,059,200 | 211,771,830 | 3.41% |
| 2025-10-16 | 7.99 | 8.30 | 7.80 | 8.22 | 8.22 | qfq | 19,563,087 | 157,674,520 | 2.62% |
| 2025-10-15 | 7.76 | 8.07 | 7.60 | 8.01 | 8.01 | qfq | 16,983,339 | 132,707,873 | 2.82% |
| 2025-10-14 | 7.98 | 8.18 | 7.74 | 7.79 | 7.79 | qfq | 17,462,102 | 138,305,446 | 0.00% |
| 2025-10-13 | 7.88 | 8.09 | 7.35 | 7.79 | 7.79 | qfq | 24,065,400 | 188,365,277 | -3.83% |
| 2025-10-10 | 8.38 | 8.96 | 8.01 | 8.10 | 8.10 | qfq | 40,388,502 | 344,495,180 | -3.11% |
| 2025-10-09 | 7.73 | 8.69 | 7.72 | 8.36 | 8.36 | qfq | 42,856,901 | 349,783,418 | 13.28% |
| 2025-09-30 | 7.39 | 8.06 | 7.07 | 7.38 | 7.38 | qfq | 47,251,263 | 360,466,835 | -0.94% |
| 2025-09-29 | 6.51 | 7.58 | 6.51 | 7.45 | 7.45 | qfq | 39,090,314 | 271,720,836 | 16.59% |
| 2025-09-26 | 6.25 | 6.75 | 6.25 | 6.39 | 6.39 | qfq | 19,498,884 | 128,032,757 | 2.24% |
| 2025-09-25 | 5.85 | 6.44 | 5.85 | 6.25 | 6.25 | qfq | 21,767,100 | 134,644,552 | 5.22% |
| 2025-09-24 | 5.88 | 5.97 | 5.75 | 5.94 | 5.94 | qfq | 11,829,502 | 69,519,501 | 1.37% |
| 2025-09-23 | 6.31 | 6.35 | 5.78 | 5.86 | 5.86 | qfq | 23,441,593 | 139,880,949 | -8.01% |
| 2025-09-22 | 6.25 | 6.59 | 6.14 | 6.37 | 6.37 | qfq | 16,594,909 | 105,911,717 | 0.63% |
| 2025-09-19 | 6.36 | 6.48 | 6.24 | 6.33 | 6.33 | qfq | 13,004,116 | 82,512,150 | -0.31% |
| 2025-09-18 | 6.63 | 6.66 | 6.21 | 6.35 | 6.35 | qfq | 23,619,300 | 151,918,592 | -4.65% |
| 2025-09-17 | 6.64 | 6.86 | 6.61 | 6.66 | 6.66 | qfq | 15,076,800 | 101,009,962 | 0.00% |
| 2025-09-16 | 6.80 | 6.85 | 6.63 | 6.66 | 6.66 | qfq | 17,547,900 | 118,048,847 | -2.77% |
| 2025-09-15 | 6.63 | 6.95 | 6.44 | 6.85 | 6.85 | qfq | 29,482,300 | 196,508,211 | 3.47% |
| 2025-09-12 | 6.82 | 6.83 | 6.55 | 6.62 | 6.62 | qfq | 26,488,700 | 176,103,625 | -3.07% |
| 2025-09-11 | 7.00 | 7.00 | 6.71 | 6.83 | 6.83 | qfq | 23,013,430 | 156,511,564 | -1.44% |
| 2025-09-10 | 6.85 | 7.26 | 6.81 | 6.93 | 6.93 | qfq | 26,933,263 | 188,144,093 | 0.29% |
| 2025-09-09 | 6.80 | 7.09 | 6.60 | 6.91 | 6.91 | qfq | 31,168,171 | 212,997,686 | 0.44% |
| 2025-09-08 | 6.12 | 7.13 | 6.12 | 6.88 | 6.88 | qfq | 44,947,039 | 299,564,071 | 12.05% |
| 2025-09-05 | 5.80 | 6.23 | 5.73 | 6.14 | 6.14 | qfq | 30,929,348 | 186,102,719 | 5.86% |
| 2025-09-04 | 5.69 | 5.90 | 5.67 | 5.80 | 5.80 | qfq | 20,743,734 | 120,060,948 | 1.58% |
| 2025-09-03 | 5.92 | 5.95 | 5.69 | 5.71 | 5.71 | qfq | 26,240,300 | 151,628,904 | -4.52% |
| 2025-09-02 | 6.20 | 6.28 | 5.90 | 5.98 | 5.98 | qfq | 37,566,300 | 226,981,232 | -4.32% |
| 2025-09-01 | 5.66 | 6.34 | 5.61 | 6.25 | 6.25 | qfq | 47,719,287 | 285,915,348 | 10.42% |
| 2025-08-29 | 5.80 | 5.95 | 5.58 | 5.66 | 5.66 | qfq | 37,290,882 | 213,212,265 | -2.41% |
| 2025-08-28 | 5.75 | 6.09 | 5.59 | 5.80 | 5.80 | qfq | 53,787,619 | 316,232,361 | 1.58% |
| 2025-08-27 | 5.92 | 6.15 | 5.57 | 5.71 | 5.71 | qfq | 75,317,151 | 439,619,001 | -1.21% |
| 2025-08-26 | 5.19 | 5.78 | 5.18 | 5.78 | 5.78 | qfq | 84,246,701 | 463,553,860 | 19.92% |
| 2025-08-25 | 4.80 | 4.82 | 4.55 | 4.82 | 4.82 | qfq | 28,987,898 | 138,099,900 | 19.90% |
| 2025-08-22 | 4.04 | 4.09 | 3.97 | 4.02 | 4.02 | qfq | 11,772,400 | 47,376,149 | -0.99% |
| 2025-08-21 | 4.01 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 13,494,300 | 54,715,211 | 1.50% |
| 2025-08-20 | 3.99 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 7,889,600 | 31,411,357 | -0.74% |
| 2025-08-19 | 3.83 | 4.10 | 3.83 | 4.03 | 4.03 | qfq | 17,860,147 | 71,581,407 | 3.87% |
| 2025-08-18 | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 8,751,400 | 33,950,843 | 0.78% |
| 2025-08-15 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | qfq | 6,184,018 | 23,678,740 | 0.79% |
| 2025-08-14 | 3.90 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 10,956,141 | 42,315,078 | -2.30% |
| 2025-08-13 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | qfq | 8,618,200 | 33,979,952 | -2.01% |
| 2025-08-12 | 3.99 | 4.00 | 3.94 | 3.99 | 3.99 | qfq | 4,761,200 | 18,922,170 | 0.25% |
| 2025-08-11 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | qfq | 5,318,200 | 21,012,754 | 1.02% |
| 2025-08-08 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 6,123,100 | 24,209,482 | -0.76% |
| 2025-08-07 | 3.91 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 9,900,570 | 39,373,197 | 1.79% |
| 2025-08-06 | 3.91 | 3.91 | 3.86 | 3.90 | 3.90 | qfq | 7,871,570 | 30,555,182 | -0.26% |
| 2025-08-05 | 3.94 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 10,907,200 | 42,720,065 | -1.76% |
| 2025-08-04 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | qfq | 10,656,400 | 41,769,527 | -0.25% |
| 2025-08-01 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 4,620,400 | 18,444,855 | 0.00% |
| 2025-07-31 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 5,240,600 | 20,931,918 | 0.50% |
| 2025-07-30 | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | qfq | 6,161,300 | 24,547,771 | -1.49% |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 4,399,100 | 17,722,505 | -0.49% |
| 2025-07-28 | 4.04 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 5,935,100 | 23,966,227 | 0.50% |
| 2025-07-25 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | qfq | 4,627,400 | 18,671,390 | -0.25% |
| 2025-07-24 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 7,772,800 | 31,368,749 | 0.00% |
| 2025-07-23 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 8,569,650 | 34,690,505 | -0.74% |
| 2025-07-22 | 4.15 | 4.18 | 4.07 | 4.07 | 4.07 | qfq | 10,815,400 | 44,350,664 | -2.63% |
| 2025-07-21 | 4.21 | 4.24 | 4.15 | 4.18 | 4.18 | qfq | 10,018,206 | 41,955,027 | -1.42% |
| 2025-07-18 | 4.20 | 4.31 | 4.18 | 4.24 | 4.24 | qfq | 11,395,900 | 48,301,155 | 1.44% |
| 2025-07-17 | 4.16 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 6,315,075 | 26,320,925 | 0.97% |
| 2025-07-16 | 4.14 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 6,932,900 | 28,771,517 | -0.72% |
| 2025-07-15 | 4.14 | 4.22 | 4.00 | 4.17 | 4.17 | qfq | 10,990,901 | 45,161,228 | 0.72% |
| 2025-07-14 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 6,498,000 | 26,999,117 | -1.90% |
| 2025-07-11 | 4.17 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 5,672,400 | 23,841,851 | 0.72% |
| 2025-07-10 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 5,407,900 | 22,562,693 | -0.24% |
| 2025-07-09 | 4.19 | 4.23 | 4.18 | 4.20 | 4.20 | qfq | 5,539,100 | 23,253,062 | 0.00% |
| 2025-07-08 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | qfq | 6,092,800 | 25,544,691 | 0.00% |
| 2025-07-07 | 4.29 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 9,700,800 | 40,890,752 | -2.33% |
| 2025-07-04 | 4.25 | 4.34 | 4.24 | 4.30 | 4.30 | qfq | 7,303,101 | 31,373,744 | 0.70% |
| 2025-07-03 | 4.19 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 9,058,700 | 38,468,739 | 2.15% |
| 2025-07-02 | 4.23 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 6,010,901 | 25,099,792 | -1.42% |
| 2025-07-01 | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 8,499,900 | 35,855,618 | 1.19% |
| 2025-06-30 | 4.15 | 4.21 | 4.13 | 4.19 | 4.19 | qfq | 7,846,601 | 32,764,157 | 1.21% |
| 2025-06-27 | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 6,226,200 | 25,866,999 | -0.24% |
| 2025-06-26 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | qfq | 7,290,900 | 30,249,353 | -0.72% |
| 2025-06-25 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 8,221,601 | 34,231,154 | -0.48% |
| 2025-06-24 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | qfq | 7,417,400 | 31,033,479 | 1.45% |
| 2025-06-23 | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 5,730,582 | 23,577,148 | -0.48% |
| 2025-06-20 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | qfq | 6,950,282 | 28,561,471 | 2.72% |
| 2025-06-19 | 4.04 | 4.21 | 4.03 | 4.05 | 4.05 | qfq | 8,555,901 | 35,092,623 | -0.25% |
| 2025-06-18 | 4.07 | 4.15 | 4.04 | 4.06 | 4.06 | qfq | 6,358,200 | 26,038,654 | 0.00% |
| 2025-06-17 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 4,789,700 | 19,508,970 | -0.73% |
| 2025-06-16 | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 4,910,401 | 20,041,174 | 0.49% |
| 2025-06-13 | 4.14 | 4.18 | 4.00 | 4.07 | 4.07 | qfq | 8,546,900 | 34,797,196 | -1.69% |
| 2025-06-12 | 4.21 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 7,415,600 | 30,918,167 | -1.66% |
| 2025-06-11 | 4.17 | 4.27 | 4.14 | 4.21 | 4.21 | qfq | 11,231,302 | 47,278,855 | 0.48% |
| 2025-06-10 | 4.25 | 4.33 | 4.16 | 4.19 | 4.19 | qfq | 9,589,500 | 40,742,757 | -1.41% |
| 2025-06-09 | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | qfq | 7,140,400 | 30,314,125 | -0.47% |
| 2025-06-06 | 4.21 | 4.31 | 4.17 | 4.27 | 4.27 | qfq | 10,939,400 | 46,540,990 | 2.40% |
| 2025-06-05 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 5,183,600 | 21,711,418 | -1.42% |
| 2025-06-04 | 4.16 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 6,595,100 | 27,889,113 | 1.68% |
| 2025-06-03 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 4,259,400 | 17,747,871 | -0.48% |
| 2025-05-30 | 4.23 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 7,060,900 | 29,666,639 | -0.95% |
| 2025-05-29 | 4.22 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 9,620,700 | 40,784,352 | -0.24% |
| 2025-05-28 | 4.26 | 4.30 | 4.18 | 4.23 | 4.23 | qfq | 6,815,300 | 28,771,019 | -1.17% |
| 2025-05-27 | 4.29 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 5,568,700 | 23,743,513 | 0.00% |
| 2025-05-26 | 4.30 | 4.38 | 4.25 | 4.28 | 4.28 | qfq | 6,701,405 | 28,798,496 | -0.47% |
| 2025-05-23 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 8,612,400 | 37,640,500 | -2.49% |
| 2025-05-22 | 4.45 | 4.54 | 4.40 | 4.41 | 4.41 | qfq | 6,741,800 | 30,058,730 | -0.90% |
| 2025-05-21 | 4.43 | 4.48 | 4.36 | 4.45 | 4.45 | qfq | 6,592,700 | 29,168,880 | -0.22% |
| 2025-05-20 | 4.39 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 6,126,600 | 27,099,320 | 2.06% |
| 2025-05-19 | 4.38 | 4.46 | 4.32 | 4.37 | 4.37 | qfq | 10,273,800 | 45,205,909 | 0.46% |
| 2025-05-16 | 4.26 | 4.40 | 4.23 | 4.35 | 4.35 | qfq | 10,412,620 | 44,844,231 | 3.08% |
| 2025-05-15 | 4.51 | 4.54 | 4.20 | 4.22 | 4.22 | qfq | 13,859,805 | 61,166,083 | -5.59% |
| 2025-05-14 | 4.32 | 4.52 | 4.28 | 4.47 | 4.47 | qfq | 8,214,176 | 36,117,552 | 3.71% |
| 2025-05-13 | 4.37 | 4.49 | 4.26 | 4.31 | 4.31 | qfq | 11,766,800 | 51,959,789 | -1.37% |
| 2025-05-12 | 4.26 | 4.39 | 4.23 | 4.37 | 4.37 | qfq | 10,706,400 | 46,217,759 | 2.58% |
| 2025-05-09 | 4.16 | 4.28 | 4.11 | 4.26 | 4.26 | qfq | 9,267,405 | 39,148,365 | 2.65% |
| 2025-05-08 | 4.09 | 4.17 | 4.05 | 4.15 | 4.15 | qfq | 7,120,600 | 29,393,678 | 1.72% |
| 2025-05-07 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 6,848,800 | 27,932,331 | 0.25% |
| 2025-05-06 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 8,755,793 | 35,458,037 | 3.56% |
| 2025-04-30 | 3.89 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 6,140,128 | 23,964,918 | 2.61% |
| 2025-04-29 | 3.94 | 3.97 | 3.78 | 3.83 | 3.83 | qfq | 13,245,125 | 51,281,020 | -4.01% |
| 2025-04-28 | 4.13 | 4.17 | 3.79 | 3.99 | 3.99 | qfq | 13,042,005 | 52,366,886 | -3.39% |
| 2025-04-25 | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 8,588,093 | 35,422,709 | 2.23% |
| 2025-04-24 | 4.12 | 4.16 | 3.99 | 4.04 | 4.04 | qfq | 6,547,300 | 26,513,648 | -1.70% |
| 2025-04-23 | 4.12 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 6,823,300 | 28,312,504 | -0.72% |
| 2025-04-22 | 4.08 | 4.20 | 4.03 | 4.14 | 4.14 | qfq | 9,167,700 | 37,686,033 | 1.47% |
| 2025-04-21 | 4.07 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 5,342,820 | 21,736,822 | 1.24% |
| 2025-04-18 | 4.06 | 4.10 | 4.03 | 4.03 | 4.03 | qfq | 5,623,100 | 22,841,662 | -0.25% |
| 2025-04-17 | 4.13 | 4.22 | 4.03 | 4.04 | 4.04 | qfq | 8,537,300 | 35,202,477 | -2.42% |
| 2025-04-16 | 4.13 | 4.28 | 4.05 | 4.14 | 4.14 | qfq | 11,726,300 | 48,862,287 | 0.00% |
| 2025-04-15 | 4.16 | 4.16 | 4.05 | 4.14 | 4.14 | qfq | 6,366,100 | 26,077,881 | 0.73% |
| 2025-04-14 | 4.04 | 4.23 | 4.04 | 4.11 | 4.11 | qfq | 8,478,300 | 34,980,251 | 2.24% |
| 2025-04-11 | 4.00 | 4.07 | 3.98 | 4.02 | 4.02 | qfq | 8,776,000 | 35,349,755 | -0.50% |
| 2025-04-10 | 3.86 | 4.08 | 3.86 | 4.04 | 4.04 | qfq | 16,171,500 | 64,429,495 | 7.16% |
| 2025-04-09 | 3.52 | 3.79 | 3.46 | 3.77 | 3.77 | qfq | 16,757,800 | 61,133,557 | 4.72% |
| 2025-04-08 | 3.58 | 3.74 | 3.51 | 3.60 | 3.60 | qfq | 16,708,900 | 60,285,154 | 3.75% |
| 2025-04-07 | 3.99 | 4.06 | 3.45 | 3.47 | 3.47 | qfq | 23,467,800 | 88,253,906 | -19.49% |
| 2025-04-03 | 4.41 | 4.52 | 4.26 | 4.31 | 4.31 | qfq | 17,685,600 | 77,147,601 | -3.79% |
| 2025-04-02 | 4.28 | 4.49 | 4.26 | 4.48 | 4.48 | qfq | 20,259,900 | 88,968,997 | 5.66% |
| 2025-04-01 | 4.22 | 4.57 | 4.22 | 4.24 | 4.24 | qfq | 33,809,700 | 148,104,339 | 0.47% |
| 2025-03-31 | 4.05 | 4.26 | 4.02 | 4.22 | 4.22 | qfq | 19,274,600 | 79,759,160 | 2.93% |
| 2025-03-28 | 3.92 | 4.13 | 3.91 | 4.10 | 4.10 | qfq | 19,073,072 | 77,983,143 | 4.06% |
| 2025-03-27 | 3.92 | 4.09 | 3.82 | 3.94 | 3.94 | qfq | 14,377,500 | 56,865,415 | 1.03% |
| 2025-03-26 | 3.77 | 3.92 | 3.75 | 3.90 | 3.90 | qfq | 9,050,200 | 35,005,360 | 3.17% |
| 2025-03-25 | 3.72 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 6,030,200 | 22,482,985 | 0.53% |
| 2025-03-24 | 3.88 | 3.90 | 3.66 | 3.76 | 3.76 | qfq | 12,284,200 | 46,456,371 | -3.84% |
| 2025-03-21 | 3.81 | 3.95 | 3.77 | 3.91 | 3.91 | qfq | 11,934,700 | 45,966,237 | 2.36% |
| 2025-03-20 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 7,041,200 | 27,113,120 | -0.78% |
| 2025-03-19 | 3.83 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 6,829,700 | 26,057,919 | 0.79% |
| 2025-03-18 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 9,087,750 | 34,842,099 | -1.04% |
| 2025-03-17 | 3.94 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 10,144,716 | 39,423,685 | -2.03% |
| 2025-03-14 | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | qfq | 12,308,275 | 48,002,558 | 1.29% |
| 2025-03-13 | 3.84 | 3.90 | 3.77 | 3.89 | 3.89 | qfq | 11,809,400 | 45,354,208 | 0.78% |
| 2025-03-12 | 3.73 | 3.93 | 3.73 | 3.86 | 3.86 | qfq | 13,455,700 | 51,567,580 | 3.49% |
| 2025-03-11 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | qfq | 11,510,400 | 42,537,517 | -1.32% |
| 2025-03-10 | 3.88 | 3.98 | 3.73 | 3.78 | 3.78 | qfq | 15,172,600 | 58,135,430 | 1.61% |
| 2025-03-07 | 3.73 | 3.78 | 3.68 | 3.72 | 3.72 | qfq | 9,598,500 | 35,826,814 | -0.80% |
| 2025-03-06 | 3.68 | 3.79 | 3.68 | 3.75 | 3.75 | qfq | 10,272,000 | 38,324,969 | 2.18% |
| 2025-03-05 | 3.72 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 7,329,100 | 26,944,978 | -0.54% |
| 2025-03-04 | 3.64 | 3.74 | 3.59 | 3.69 | 3.69 | qfq | 6,621,700 | 24,359,556 | 1.37% |
| 2025-03-03 | 3.57 | 3.69 | 3.54 | 3.64 | 3.64 | qfq | 8,432,588 | 30,667,907 | 1.68% |
| 2025-02-28 | 3.67 | 3.72 | 3.57 | 3.58 | 3.58 | qfq | 11,160,800 | 40,583,149 | -3.24% |
| 2025-02-27 | 3.78 | 3.88 | 3.64 | 3.70 | 3.70 | qfq | 14,402,100 | 54,124,147 | -1.86% |
| 2025-02-26 | 3.81 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 9,552,300 | 36,115,287 | -1.05% |
| 2025-02-25 | 3.80 | 3.89 | 3.77 | 3.81 | 3.81 | qfq | 9,325,150 | 35,660,030 | -1.04% |
| 2025-02-24 | 3.81 | 3.86 | 3.74 | 3.85 | 3.85 | qfq | 9,805,700 | 37,237,027 | 1.05% |
| 2025-02-21 | 3.81 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 10,769,200 | 40,695,507 | 0.26% |
| 2025-02-20 | 3.71 | 3.84 | 3.69 | 3.80 | 3.80 | qfq | 12,478,000 | 47,190,369 | 1.60% |
| 2025-02-19 | 3.71 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 11,300,200 | 42,128,159 | 1.63% |
| 2025-02-18 | 3.81 | 3.88 | 3.66 | 3.68 | 3.68 | qfq | 21,408,500 | 80,125,325 | -4.91% |
| 2025-02-17 | 3.98 | 4.18 | 3.85 | 3.87 | 3.87 | qfq | 27,139,900 | 108,891,730 | -0.26% |
| 2025-02-14 | 3.67 | 3.95 | 3.67 | 3.88 | 3.88 | qfq | 23,481,403 | 90,517,953 | 4.58% |
| 2025-02-13 | 3.81 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 16,822,205 | 63,389,005 | 0.27% |
| 2025-02-12 | 3.67 | 3.79 | 3.61 | 3.70 | 3.70 | qfq | 18,480,985 | 67,978,823 | 2.21% |
| 2025-02-11 | 3.65 | 3.90 | 3.57 | 3.62 | 3.62 | qfq | 29,339,705 | 109,459,643 | 0.56% |
| 2025-02-10 | 3.35 | 3.62 | 3.35 | 3.60 | 3.60 | qfq | 19,225,505 | 67,760,001 | 7.46% |
| 2025-02-07 | 3.36 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 10,582,505 | 35,654,602 | -0.30% |
| 2025-02-06 | 3.34 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 7,784,700 | 26,039,346 | 0.00% |
| 2025-02-05 | 3.28 | 3.46 | 3.26 | 3.36 | 3.36 | qfq | 12,539,319 | 42,204,416 | 3.07% |
| 2025-01-27 | 3.06 | 3.36 | 3.06 | 3.26 | 3.26 | qfq | 10,116,483 | 31,837,234 | 5.50% |
| 2025-01-24 | 3.39 | 3.39 | 3.01 | 3.09 | 3.09 | qfq | 11,904,000 | 37,197,206 | 4.75% |
| 2025-01-23 | 3.00 | 3.08 | 2.95 | 2.95 | 2.95 | qfq | 7,368,400 | 22,285,660 | -0.67% |
| 2025-01-22 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 6,692,500 | 19,868,121 | -1.66% |
| 2025-01-21 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | qfq | 5,568,400 | 16,863,139 | -2.27% |
| 2025-01-20 | 3.11 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 5,254,000 | 16,237,309 | 0.00% |
| 2025-01-17 | 3.11 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 5,815,100 | 18,021,367 | -0.96% |
| 2025-01-16 | 3.13 | 3.17 | 3.09 | 3.12 | 3.12 | qfq | 7,312,500 | 22,850,142 | 0.32% |
| 2025-01-15 | 3.11 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 5,647,100 | 17,548,169 | -0.32% |
| 2025-01-14 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | qfq | 8,560,702 | 26,353,963 | 4.35% |
| 2025-01-13 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | qfq | 4,775,000 | 14,063,776 | 0.67% |
| 2025-01-10 | 3.14 | 3.16 | 2.96 | 2.97 | 2.97 | qfq | 10,327,800 | 31,537,092 | -5.41% |
| 2025-01-09 | 3.08 | 3.17 | 3.08 | 3.14 | 3.14 | qfq | 7,050,700 | 22,056,345 | 0.96% |
| 2025-01-08 | 3.07 | 3.20 | 3.05 | 3.11 | 3.11 | qfq | 12,569,300 | 39,320,951 | 1.97% |
| 2025-01-07 | 2.96 | 3.06 | 2.93 | 3.05 | 3.05 | qfq | 8,398,300 | 25,239,079 | 4.10% |
| 2025-01-06 | 3.03 | 3.05 | 2.91 | 2.93 | 2.93 | qfq | 9,228,700 | 27,394,952 | -3.62% |
| 2025-01-03 | 3.18 | 3.20 | 3.00 | 3.04 | 3.04 | qfq | 11,039,300 | 34,213,214 | -4.10% |
| 2025-01-02 | 3.14 | 3.29 | 3.12 | 3.17 | 3.17 | qfq | 11,269,000 | 36,104,211 | 0.00% |
| 2024-12-31 | 3.15 | 3.30 | 3.13 | 3.17 | 3.17 | qfq | 12,351,300 | 39,466,032 | 0.96% |
| 2024-12-30 | 3.20 | 3.25 | 3.10 | 3.14 | 3.14 | qfq | 11,907,900 | 37,808,918 | -3.98% |
| 2024-12-27 | 3.20 | 3.32 | 3.19 | 3.27 | 3.27 | qfq | 9,789,553 | 31,993,619 | 0.93% |
| 2024-12-26 | 3.23 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 9,917,355 | 32,400,171 | -0.31% |
| 2024-12-25 | 3.45 | 3.47 | 3.17 | 3.25 | 3.25 | qfq | 14,380,955 | 47,096,692 | -6.07% |
| 2024-12-24 | 3.46 | 3.54 | 3.36 | 3.46 | 3.46 | qfq | 9,274,501 | 31,879,663 | -0.57% |
| 2024-12-23 | 3.72 | 3.75 | 3.44 | 3.48 | 3.48 | qfq | 15,192,500 | 53,929,222 | -7.20% |
| 2024-12-20 | 3.63 | 3.75 | 3.62 | 3.75 | 3.75 | qfq | 8,861,475 | 32,766,774 | 3.31% |
| 2024-12-19 | 3.60 | 3.67 | 3.58 | 3.63 | 3.63 | qfq | 7,468,000 | 27,045,281 | -0.82% |
| 2024-12-18 | 3.58 | 3.67 | 3.55 | 3.66 | 3.66 | qfq | 9,577,900 | 34,713,783 | 1.95% |
| 2024-12-17 | 3.80 | 3.80 | 3.57 | 3.59 | 3.59 | qfq | 15,552,300 | 56,683,483 | -5.28% |
| 2024-12-16 | 3.82 | 3.87 | 3.75 | 3.79 | 3.79 | qfq | 11,069,200 | 42,207,973 | -1.56% |
| 2024-12-13 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 12,265,000 | 47,520,117 | -2.28% |
| 2024-12-12 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 10,621,450 | 41,848,373 | 0.25% |
| 2024-12-11 | 3.89 | 4.00 | 3.85 | 3.93 | 3.93 | qfq | 15,745,002 | 61,799,913 | 0.77% |
| 2024-12-10 | 4.05 | 4.06 | 3.87 | 3.90 | 3.90 | qfq | 21,504,900 | 85,322,183 | -1.52% |
| 2024-12-09 | 3.88 | 4.18 | 3.88 | 3.96 | 3.96 | qfq | 31,382,750 | 125,798,072 | 2.59% |
| 2024-12-06 | 3.74 | 3.88 | 3.70 | 3.86 | 3.86 | qfq | 19,249,400 | 73,339,740 | 2.93% |
| 2024-12-05 | 3.68 | 3.79 | 3.67 | 3.75 | 3.75 | qfq | 14,297,700 | 53,563,859 | 2.18% |
| 2024-12-04 | 3.66 | 3.84 | 3.63 | 3.67 | 3.67 | qfq | 18,533,400 | 69,261,104 | 0.27% |
| 2024-12-03 | 3.66 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 8,950,782 | 32,634,467 | -0.54% |
| 2024-12-02 | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | qfq | 11,765,682 | 42,978,205 | 1.94% |
| 2024-11-29 | 3.58 | 3.66 | 3.55 | 3.61 | 3.61 | qfq | 11,630,500 | 42,060,588 | 1.12% |
| 2024-11-28 | 3.51 | 3.65 | 3.51 | 3.57 | 3.57 | qfq | 13,663,300 | 48,999,383 | 1.13% |
| 2024-11-27 | 3.44 | 3.53 | 3.31 | 3.53 | 3.53 | qfq | 10,722,300 | 36,555,338 | 1.73% |
| 2024-11-26 | 3.46 | 3.59 | 3.43 | 3.47 | 3.47 | qfq | 10,062,600 | 35,295,381 | 0.00% |
| 2024-11-25 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | qfq | 8,924,100 | 30,651,601 | 1.17% |
| 2024-11-22 | 3.54 | 3.63 | 3.43 | 3.43 | 3.43 | qfq | 13,908,400 | 49,219,290 | -3.65% |
| 2024-11-21 | 3.59 | 3.60 | 3.50 | 3.56 | 3.56 | qfq | 10,291,000 | 36,514,308 | -0.56% |
| 2024-11-20 | 3.46 | 3.61 | 3.44 | 3.58 | 3.58 | qfq | 12,442,256 | 44,057,746 | 2.87% |
| 2024-11-19 | 3.43 | 3.48 | 3.36 | 3.48 | 3.48 | qfq | 13,220,756 | 45,350,636 | 1.46% |
| 2024-11-18 | 3.61 | 3.62 | 3.34 | 3.43 | 3.43 | qfq | 17,827,000 | 61,460,047 | -4.46% |
| 2024-11-15 | 3.70 | 3.82 | 3.57 | 3.59 | 3.59 | qfq | 21,634,700 | 80,390,668 | -4.01% |
| 2024-11-14 | 3.84 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 22,973,900 | 87,144,940 | -1.84% |
| 2024-11-13 | 3.71 | 3.90 | 3.67 | 3.81 | 3.81 | qfq | 22,835,156 | 86,205,006 | 1.87% |
| 2024-11-12 | 3.74 | 3.91 | 3.70 | 3.74 | 3.74 | qfq | 28,447,500 | 108,106,049 | -0.27% |
| 2024-11-11 | 3.62 | 3.78 | 3.57 | 3.75 | 3.75 | qfq | 21,710,954 | 80,447,050 | 4.17% |
| 2024-11-08 | 3.55 | 3.74 | 3.49 | 3.60 | 3.60 | qfq | 22,806,319 | 82,197,550 | 2.86% |
| 2024-11-07 | 3.33 | 3.53 | 3.28 | 3.50 | 3.50 | qfq | 22,705,200 | 77,587,158 | 4.79% |
| 2024-11-06 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 19,423,082 | 65,402,344 | -1.47% |
| 2024-11-05 | 3.33 | 3.43 | 3.29 | 3.39 | 3.39 | qfq | 17,133,882 | 57,866,630 | 2.42% |
| 2024-11-04 | 3.19 | 3.36 | 3.19 | 3.31 | 3.31 | qfq | 14,492,300 | 47,848,284 | 2.48% |
| 2024-11-01 | 3.56 | 3.61 | 3.21 | 3.23 | 3.23 | qfq | 30,749,600 | 104,135,271 | -11.51% |
| 2024-10-31 | 3.70 | 3.81 | 3.65 | 3.65 | 3.65 | qfq | 21,574,300 | 80,100,994 | -1.88% |
| 2024-10-30 | 3.68 | 3.81 | 3.62 | 3.72 | 3.72 | qfq | 23,504,203 | 86,933,792 | -0.53% |
| 2024-10-29 | 3.61 | 3.82 | 3.50 | 3.74 | 3.74 | qfq | 33,901,600 | 124,656,523 | 5.06% |
| 2024-10-28 | 3.45 | 3.57 | 3.41 | 3.56 | 3.56 | qfq | 16,981,636 | 59,803,079 | 3.49% |
| 2024-10-25 | 3.41 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 18,229,500 | 62,902,663 | -1.71% |
| 2024-10-24 | 3.39 | 3.58 | 3.36 | 3.50 | 3.50 | qfq | 17,421,855 | 60,920,747 | 2.04% |
| 2024-10-23 | 3.41 | 3.63 | 3.40 | 3.43 | 3.43 | qfq | 17,570,100 | 61,358,547 | -0.29% |
| 2024-10-22 | 3.36 | 3.44 | 3.31 | 3.44 | 3.44 | qfq | 18,121,800 | 61,331,944 | 2.38% |
| 2024-10-21 | 3.39 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 18,328,736 | 61,743,290 | -0.88% |
| 2024-10-18 | 3.28 | 3.45 | 3.24 | 3.39 | 3.39 | qfq | 16,943,155 | 56,768,839 | 3.04% |
| 2024-10-17 | 3.31 | 3.38 | 3.29 | 3.29 | 3.29 | qfq | 13,983,618 | 46,499,897 | 0.00% |
| 2024-10-16 | 3.19 | 3.34 | 3.18 | 3.29 | 3.29 | qfq | 13,848,624 | 45,483,625 | 0.61% |
| 2024-10-15 | 3.35 | 3.40 | 3.27 | 3.27 | 3.27 | qfq | 16,210,695 | 53,983,676 | -2.97% |
| 2024-10-14 | 3.33 | 3.40 | 3.22 | 3.37 | 3.37 | qfq | 18,265,617 | 60,710,692 | 3.06% |
| 2024-10-11 | 3.50 | 3.66 | 3.21 | 3.27 | 3.27 | qfq | 22,063,717 | 75,979,071 | -7.10% |
| 2024-10-10 | 3.53 | 3.64 | 3.45 | 3.52 | 3.52 | qfq | 19,260,700 | 68,475,216 | 0.00% |
| 2024-10-09 | 3.65 | 3.81 | 3.50 | 3.52 | 3.52 | qfq | 30,253,100 | 110,456,613 | -7.37% |
| 2024-10-08 | 3.87 | 3.87 | 3.45 | 3.80 | 3.80 | qfq | 44,152,633 | 164,185,424 | 13.10% |
| 2024-09-30 | 3.13 | 3.43 | 3.04 | 3.36 | 3.36 | qfq | 41,561,557 | 133,992,707 | 12.75% |
| 2024-09-27 | 2.89 | 3.04 | 2.83 | 2.98 | 2.98 | qfq | 29,935,944 | 87,531,002 | 4.20% |
| 2024-09-26 | 2.80 | 2.88 | 2.78 | 2.86 | 2.86 | qfq | 13,628,692 | 38,787,016 | 1.78% |
| 2024-09-25 | 2.78 | 2.89 | 2.75 | 2.81 | 2.81 | qfq | 15,895,500 | 44,919,064 | 1.81% |
| 2024-09-24 | 2.70 | 2.76 | 2.64 | 2.76 | 2.76 | qfq | 13,026,800 | 35,385,878 | 1.47% |
| 2024-09-23 | 2.75 | 2.79 | 2.68 | 2.72 | 2.72 | qfq | 13,095,046 | 35,552,115 | -2.16% |
| 2024-09-20 | 2.63 | 2.80 | 2.63 | 2.78 | 2.78 | qfq | 16,416,900 | 45,064,693 | 5.30% |
| 2024-09-19 | 2.62 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 8,585,397 | 22,772,082 | 1.15% |
| 2024-09-18 | 2.69 | 2.72 | 2.56 | 2.61 | 2.61 | qfq | 11,488,400 | 30,177,095 | -2.97% |
| 2024-09-13 | 2.76 | 2.79 | 2.69 | 2.69 | 2.69 | qfq | 9,715,440 | 26,513,423 | -2.18% |
| 2024-09-12 | 2.81 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 12,145,783 | 33,908,137 | -2.48% |
| 2024-09-11 | 2.79 | 2.91 | 2.79 | 2.82 | 2.82 | qfq | 11,528,000 | 32,803,609 | -1.05% |
| 2024-09-10 | 2.98 | 3.02 | 2.77 | 2.85 | 2.85 | qfq | 19,141,300 | 55,128,727 | -4.36% |
| 2024-09-09 | 3.01 | 3.04 | 2.92 | 2.98 | 2.98 | qfq | 16,953,400 | 50,309,428 | -1.97% |
| 2024-09-06 | 3.01 | 3.14 | 2.93 | 3.04 | 3.04 | qfq | 28,606,200 | 86,316,693 | 0.66% |
| 2024-09-05 | 2.85 | 3.07 | 2.77 | 3.02 | 3.02 | qfq | 33,803,099 | 98,393,761 | 7.09% |
| 2024-09-04 | 2.92 | 3.17 | 2.81 | 2.82 | 2.82 | qfq | 39,600,716 | 117,597,568 | 4.44% |
| 2024-09-03 | 2.56 | 2.74 | 2.55 | 2.70 | 2.70 | qfq | 24,606,047 | 65,384,202 | 5.06% |
| 2024-09-02 | 2.56 | 2.64 | 2.55 | 2.57 | 2.57 | qfq | 10,186,900 | 26,413,850 | -1.15% |
| 2024-08-30 | 2.63 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 17,174,914 | 44,984,566 | 0.00% |
| 2024-08-29 | 2.55 | 2.62 | 2.52 | 2.60 | 2.60 | qfq | 11,638,214 | 29,986,814 | 0.78% |
| 2024-08-28 | 2.50 | 2.67 | 2.44 | 2.58 | 2.58 | qfq | 17,389,800 | 44,677,396 | 1.57% |
| 2024-08-27 | 2.40 | 2.64 | 2.38 | 2.54 | 2.54 | qfq | 16,757,501 | 41,967,498 | 4.96% |
| 2024-08-26 | 2.45 | 2.50 | 2.37 | 2.42 | 2.42 | qfq | 11,188,714 | 26,949,876 | -1.63% |
| 2024-08-23 | 2.49 | 2.61 | 2.44 | 2.46 | 2.46 | qfq | 17,251,100 | 43,458,859 | -2.77% |
| 2024-08-22 | 2.40 | 2.85 | 2.38 | 2.53 | 2.53 | qfq | 25,927,817 | 67,953,422 | 5.86% |
| 2024-08-21 | 2.35 | 2.40 | 2.31 | 2.39 | 2.39 | qfq | 6,205,500 | 14,548,041 | 0.84% |
| 2024-08-20 | 2.37 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 6,241,800 | 14,783,352 | 0.42% |
| 2024-08-19 | 2.38 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 6,182,900 | 14,733,309 | -1.26% |
| 2024-08-16 | 2.40 | 2.48 | 2.37 | 2.39 | 2.39 | qfq | 10,089,319 | 24,349,524 | -2.05% |
| 2024-08-15 | 2.48 | 2.48 | 2.37 | 2.44 | 2.44 | qfq | 9,845,083 | 23,931,090 | -1.61% |
| 2024-08-14 | 2.48 | 2.54 | 2.46 | 2.48 | 2.48 | qfq | 6,369,900 | 15,951,117 | -0.40% |
| 2024-08-13 | 2.45 | 2.53 | 2.40 | 2.49 | 2.49 | qfq | 6,820,900 | 16,874,833 | 1.63% |
| 2024-08-12 | 2.59 | 2.60 | 2.44 | 2.45 | 2.45 | qfq | 12,680,200 | 31,689,500 | -6.49% |
| 2024-08-09 | 2.69 | 2.74 | 2.60 | 2.62 | 2.62 | qfq | 13,159,300 | 35,005,759 | -3.32% |
| 2024-08-08 | 2.57 | 2.82 | 2.55 | 2.71 | 2.71 | qfq | 19,838,051 | 53,511,071 | 4.63% |
| 2024-08-07 | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 12,691,010 | 32,961,936 | -2.63% |
| 2024-08-06 | 2.67 | 2.83 | 2.60 | 2.66 | 2.66 | qfq | 21,380,108 | 57,529,534 | -1.12% |
| 2024-08-05 | 2.55 | 2.87 | 2.53 | 2.69 | 2.69 | qfq | 29,890,231 | 81,037,764 | 3.07% |
| 2024-08-02 | 2.50 | 2.73 | 2.50 | 2.61 | 2.61 | qfq | 22,684,500 | 59,766,854 | 3.16% |
| 2024-08-01 | 2.46 | 2.61 | 2.44 | 2.53 | 2.53 | qfq | 15,650,210 | 39,677,531 | 2.43% |
| 2024-07-31 | 2.44 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 13,464,766 | 33,082,270 | 2.07% |
| 2024-07-30 | 2.36 | 2.44 | 2.34 | 2.42 | 2.42 | qfq | 11,273,234 | 27,081,993 | 1.26% |
| 2024-07-29 | 2.36 | 2.43 | 2.34 | 2.39 | 2.39 | qfq | 10,728,000 | 25,704,598 | 1.27% |
| 2024-07-26 | 2.42 | 2.46 | 2.35 | 2.36 | 2.36 | qfq | 14,444,200 | 34,591,595 | -3.67% |
| 2024-07-25 | 2.41 | 2.47 | 2.36 | 2.45 | 2.45 | qfq | 16,693,914 | 40,191,710 | 0.00% |
| 2024-07-24 | 2.50 | 2.56 | 2.40 | 2.45 | 2.45 | qfq | 32,443,216 | 80,364,649 | -7.55% |
| 2024-07-23 | 2.30 | 2.75 | 2.27 | 2.65 | 2.65 | qfq | 45,157,272 | 116,033,375 | 15.72% |
| 2024-07-22 | 2.20 | 2.30 | 2.20 | 2.29 | 2.29 | qfq | 9,645,534 | 21,911,493 | 3.15% |
| 2024-07-19 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | qfq | 5,322,900 | 11,790,686 | 1.37% |
| 2024-07-18 | 2.17 | 2.21 | 2.12 | 2.19 | 2.19 | qfq | 8,228,700 | 17,810,324 | -0.45% |
| 2024-07-17 | 2.24 | 2.27 | 2.20 | 2.20 | 2.20 | qfq | 8,591,600 | 19,216,716 | -2.22% |
| 2024-07-16 | 2.19 | 2.30 | 2.19 | 2.25 | 2.25 | qfq | 9,008,900 | 20,332,533 | 2.27% |
| 2024-07-15 | 2.28 | 2.29 | 2.20 | 2.20 | 2.20 | qfq | 9,111,300 | 20,301,949 | -4.35% |
| 2024-07-12 | 2.26 | 2.34 | 2.23 | 2.30 | 2.30 | qfq | 13,014,700 | 29,880,549 | 2.22% |
| 2024-07-11 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | qfq | 9,600,600 | 21,380,087 | 3.69% |
| 2024-07-10 | 2.18 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 7,063,200 | 15,265,403 | -0.91% |
| 2024-07-09 | 2.15 | 2.21 | 2.12 | 2.19 | 2.19 | qfq | 8,833,925 | 19,137,651 | 0.92% |
| 2024-07-08 | 2.23 | 2.25 | 2.13 | 2.17 | 2.17 | qfq | 10,848,600 | 23,650,154 | -3.56% |
| 2024-07-05 | 2.18 | 2.30 | 2.14 | 2.25 | 2.25 | qfq | 10,808,600 | 24,266,835 | 3.69% |
| 2024-07-04 | 2.24 | 2.25 | 2.14 | 2.17 | 2.17 | qfq | 11,035,700 | 24,091,804 | -3.56% |
| 2024-07-03 | 2.13 | 2.31 | 2.13 | 2.25 | 2.25 | qfq | 15,934,200 | 35,838,713 | 3.21% |
| 2024-07-02 | 2.07 | 2.28 | 2.05 | 2.18 | 2.18 | qfq | 14,993,100 | 32,862,499 | 5.83% |
| 2024-07-01 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 6,473,700 | 13,177,828 | 1.98% |
| 2024-06-28 | 2.06 | 2.10 | 2.02 | 2.02 | 2.02 | qfq | 7,426,900 | 15,369,920 | -1.94% |
| 2024-06-27 | 2.08 | 2.14 | 2.06 | 2.06 | 2.06 | qfq | 7,514,111 | 15,738,891 | -2.37% |
| 2024-06-26 | 2.02 | 2.11 | 1.98 | 2.11 | 2.11 | qfq | 9,346,100 | 19,224,847 | 3.43% |
| 2024-06-25 | 2.06 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 6,043,200 | 12,411,615 | -0.97% |
| 2024-06-24 | 2.17 | 2.20 | 2.04 | 2.06 | 2.06 | qfq | 9,891,200 | 20,717,384 | -6.36% |
| 2024-06-21 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | qfq | 6,816,800 | 14,804,153 | 0.46% |
| 2024-06-20 | 2.30 | 2.34 | 2.18 | 2.19 | 2.19 | qfq | 14,315,800 | 31,857,339 | -4.78% |
| 2024-06-19 | 2.25 | 2.37 | 2.23 | 2.30 | 2.30 | qfq | 16,123,000 | 37,299,329 | 1.77% |
| 2024-06-18 | 2.22 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 11,826,700 | 26,498,059 | 1.35% |
| 2024-06-17 | 2.21 | 2.27 | 2.18 | 2.23 | 2.23 | qfq | 11,390,700 | 25,277,249 | 0.00% |
| 2024-06-14 | 2.20 | 2.30 | 2.19 | 2.23 | 2.23 | qfq | 13,641,600 | 30,706,599 | 0.45% |
| 2024-06-13 | 2.28 | 2.31 | 2.17 | 2.22 | 2.22 | qfq | 19,161,601 | 42,785,767 | -3.48% |
| 2024-06-12 | 2.16 | 2.38 | 2.15 | 2.30 | 2.30 | qfq | 23,463,600 | 53,873,249 | 5.50% |
| 2024-06-11 | 2.04 | 2.27 | 1.98 | 2.18 | 2.18 | qfq | 19,547,500 | 42,077,347 | 5.83% |
| 2024-06-07 | 2.05 | 2.12 | 2.01 | 2.06 | 2.06 | qfq | 17,007,301 | 35,099,366 | 4.57% |
| 2024-06-06 | 2.24 | 2.27 | 1.92 | 1.97 | 1.97 | qfq | 30,929,567 | 63,333,596 | -13.22% |
| 2024-06-05 | 2.21 | 2.37 | 2.16 | 2.27 | 2.27 | qfq | 19,775,900 | 45,407,296 | 3.65% |
| 2024-06-04 | 2.30 | 2.36 | 2.15 | 2.19 | 2.19 | qfq | 17,804,850 | 40,082,471 | -7.20% |
| 2024-06-03 | 2.61 | 2.62 | 2.32 | 2.36 | 2.36 | qfq | 16,752,517 | 40,324,275 | -9.58% |
| 2024-05-31 | 2.58 | 2.64 | 2.54 | 2.61 | 2.61 | qfq | 6,993,273 | 18,221,575 | 0.00% |
| 2024-05-30 | 2.76 | 2.76 | 2.58 | 2.61 | 2.61 | qfq | 13,897,673 | 36,842,689 | -5.78% |
| 2024-05-29 | 2.70 | 2.81 | 2.69 | 2.77 | 2.77 | qfq | 6,884,305 | 18,988,079 | 1.47% |
| 2024-05-28 | 2.81 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 9,171,700 | 25,385,569 | -3.19% |
| 2024-05-27 | 2.93 | 2.94 | 2.78 | 2.82 | 2.82 | qfq | 12,116,700 | 34,471,773 | -4.08% |
| 2024-05-24 | 2.74 | 2.98 | 2.71 | 2.94 | 2.94 | qfq | 20,160,271 | 57,441,659 | 6.91% |
| 2024-05-23 | 2.79 | 2.83 | 2.68 | 2.75 | 2.75 | qfq | 13,203,610 | 36,301,384 | -2.83% |
| 2024-05-22 | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 10,608,280 | 30,257,928 | -1.74% |
| 2024-05-21 | 2.84 | 2.91 | 2.84 | 2.88 | 2.88 | qfq | 7,454,201 | 21,434,060 | 0.70% |
| 2024-05-20 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 12,410,636 | 35,642,902 | -2.05% |
| 2024-05-17 | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | qfq | 11,017,549 | 32,129,322 | -0.34% |
| 2024-05-16 | 2.90 | 2.98 | 2.83 | 2.93 | 2.93 | qfq | 15,282,775 | 44,435,022 | 0.00% |
| 2024-05-15 | 2.88 | 2.97 | 2.85 | 2.93 | 2.93 | qfq | 13,810,170 | 40,395,149 | 2.45% |
| 2024-05-14 | 2.73 | 2.89 | 2.73 | 2.86 | 2.86 | qfq | 13,171,361 | 37,182,852 | 4.38% |
| 2024-05-13 | 2.87 | 2.88 | 2.73 | 2.74 | 2.74 | qfq | 16,296,156 | 45,525,279 | -5.84% |
| 2024-05-10 | 2.86 | 3.03 | 2.83 | 2.91 | 2.91 | qfq | 19,126,840 | 56,156,628 | 1.04% |
| 2024-05-09 | 2.90 | 2.96 | 2.74 | 2.88 | 2.88 | qfq | 27,994,820 | 80,853,527 | -7.40% |
| 2024-05-08 | 3.23 | 3.23 | 3.10 | 3.11 | 3.11 | qfq | 16,607,800 | 52,089,889 | -4.01% |
| 2024-05-07 | 3.34 | 3.36 | 3.22 | 3.24 | 3.24 | qfq | 19,208,051 | 62,875,298 | -2.99% |
| 2024-05-06 | 3.48 | 3.53 | 3.20 | 3.34 | 3.34 | qfq | 21,766,400 | 72,644,133 | -4.02% |
| 2024-04-30 | 3.56 | 3.66 | 3.47 | 3.48 | 3.48 | qfq | 15,298,200 | 54,373,876 | -2.25% |
| 2024-04-29 | 3.46 | 3.63 | 3.45 | 3.56 | 3.56 | qfq | 17,809,964 | 63,066,946 | 1.71% |
| 2024-04-26 | 3.51 | 3.57 | 3.39 | 3.50 | 3.50 | qfq | 21,770,400 | 75,367,002 | -3.05% |
| 2024-04-25 | 3.49 | 3.66 | 3.44 | 3.61 | 3.61 | qfq | 18,453,900 | 66,104,749 | 3.44% |
| 2024-04-24 | 3.39 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 11,898,900 | 41,329,603 | 1.45% |
| 2024-04-23 | 3.37 | 3.55 | 3.37 | 3.44 | 3.44 | qfq | 11,966,900 | 41,374,546 | 1.18% |
| 2024-04-22 | 3.48 | 3.49 | 3.30 | 3.40 | 3.40 | qfq | 13,619,502 | 46,188,949 | -3.13% |
| 2024-04-19 | 3.28 | 3.68 | 3.23 | 3.51 | 3.51 | qfq | 23,644,718 | 82,364,289 | 6.04% |
| 2024-04-18 | 3.31 | 3.41 | 3.25 | 3.31 | 3.31 | qfq | 15,089,700 | 50,151,977 | -1.49% |
| 2024-04-17 | 3.21 | 3.40 | 3.21 | 3.36 | 3.36 | qfq | 18,108,100 | 60,258,134 | 8.39% |
| 2024-04-16 | 3.51 | 3.55 | 3.08 | 3.10 | 3.10 | qfq | 23,626,227 | 78,146,676 | -14.13% |
| 2024-04-15 | 3.82 | 3.87 | 3.53 | 3.61 | 3.61 | qfq | 24,049,101 | 88,472,967 | -9.30% |
| 2024-04-12 | 4.03 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 12,924,004 | 51,750,698 | -1.49% |
| 2024-04-11 | 3.97 | 4.12 | 3.93 | 4.04 | 4.04 | qfq | 14,547,332 | 59,029,437 | 0.75% |
| 2024-04-10 | 4.19 | 4.19 | 3.97 | 4.01 | 4.01 | qfq | 20,004,043 | 81,329,925 | -4.75% |
| 2024-04-09 | 4.24 | 4.33 | 4.10 | 4.21 | 4.21 | qfq | 18,813,013 | 79,138,022 | -1.64% |
| 2024-04-08 | 4.50 | 4.52 | 4.26 | 4.28 | 4.28 | qfq | 26,624,117 | 116,310,770 | -6.55% |
| 2024-04-03 | 4.55 | 4.75 | 4.54 | 4.58 | 4.58 | qfq | 24,381,978 | 113,255,907 | 0.22% |
| 2024-04-02 | 4.83 | 4.83 | 4.55 | 4.57 | 4.57 | qfq | 37,804,901 | 175,623,586 | -6.16% |
| 2024-04-01 | 4.80 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 30,969,001 | 149,294,203 | 0.00% |
| 2024-03-29 | 4.56 | 4.87 | 4.52 | 4.87 | 4.87 | qfq | 43,914,700 | 207,654,300 | 6.10% |
| 2024-03-28 | 4.56 | 4.65 | 4.35 | 4.59 | 4.59 | qfq | 39,739,826 | 179,757,106 | 0.44% |
| 2024-03-27 | 4.42 | 4.85 | 4.42 | 4.57 | 4.57 | qfq | 49,095,292 | 228,845,456 | 1.33% |
| 2024-03-26 | 4.47 | 4.99 | 4.40 | 4.51 | 4.51 | qfq | 51,248,039 | 236,867,260 | 6.62% |
| 2024-03-25 | 4.20 | 4.35 | 4.15 | 4.23 | 4.23 | qfq | 32,089,115 | 136,291,593 | 2.17% |
| 2024-03-22 | 4.16 | 4.28 | 4.12 | 4.14 | 4.14 | qfq | 21,396,701 | 89,381,082 | -1.19% |
| 2024-03-21 | 4.18 | 4.28 | 4.15 | 4.19 | 4.19 | qfq | 21,595,000 | 90,770,752 | 0.72% |
| 2024-03-20 | 4.13 | 4.19 | 4.08 | 4.16 | 4.16 | qfq | 20,808,400 | 86,220,769 | 0.24% |
| 2024-03-19 | 4.09 | 4.32 | 4.06 | 4.15 | 4.15 | qfq | 30,944,765 | 129,486,496 | 1.97% |
| 2024-03-18 | 4.09 | 4.13 | 4.03 | 4.07 | 4.07 | qfq | 22,531,765 | 91,718,619 | -0.49% |
| 2024-03-15 | 4.00 | 4.12 | 3.90 | 4.09 | 4.09 | qfq | 28,168,665 | 114,223,521 | -3.76% |
| 2024-03-14 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | qfq | 18,020,761 | 75,871,909 | 0.71% |
| 2024-03-13 | 4.29 | 4.36 | 4.22 | 4.22 | 4.22 | qfq | 22,153,600 | 94,507,570 | -1.63% |
| 2024-03-12 | 4.22 | 4.33 | 4.18 | 4.29 | 4.29 | qfq | 22,510,203 | 95,749,364 | 1.18% |
| 2024-03-11 | 4.14 | 4.28 | 4.09 | 4.24 | 4.24 | qfq | 22,247,060 | 92,880,924 | 1.92% |
| 2024-03-08 | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | qfq | 19,295,454 | 79,840,156 | 1.46% |
| 2024-03-07 | 4.21 | 4.29 | 4.10 | 4.10 | 4.10 | qfq | 23,344,861 | 97,822,397 | -3.07% |
| 2024-03-06 | 4.16 | 4.24 | 4.04 | 4.23 | 4.23 | qfq | 26,771,115 | 110,801,630 | 1.20% |
| 2024-03-05 | 4.14 | 4.34 | 4.10 | 4.18 | 4.18 | qfq | 24,530,100 | 103,829,937 | 0.97% |
| 2024-03-04 | 4.23 | 4.26 | 4.05 | 4.14 | 4.14 | qfq | 21,925,050 | 90,942,329 | -2.13% |
| 2024-03-01 | 4.31 | 4.38 | 4.15 | 4.23 | 4.23 | qfq | 29,239,400 | 124,165,104 | -2.08% |
| 2024-02-29 | 4.09 | 4.35 | 4.07 | 4.32 | 4.32 | qfq | 32,304,874 | 137,581,002 | 2.86% |
| 2024-02-28 | 4.42 | 4.71 | 4.20 | 4.20 | 4.20 | qfq | 46,018,374 | 205,423,967 | -4.76% |
| 2024-02-27 | 4.25 | 4.46 | 4.24 | 4.41 | 4.41 | qfq | 29,245,654 | 127,761,102 | 2.08% |
| 2024-02-26 | 4.29 | 4.54 | 4.25 | 4.32 | 4.32 | qfq | 36,235,900 | 158,711,735 | 0.70% |
| 2024-02-23 | 4.06 | 4.49 | 4.02 | 4.29 | 4.29 | qfq | 40,576,534 | 172,048,972 | 5.15% |
| 2024-02-22 | 3.89 | 4.11 | 3.89 | 4.08 | 4.08 | qfq | 34,322,208 | 137,426,211 | 4.08% |
| 2024-02-21 | 3.79 | 4.15 | 3.77 | 3.92 | 3.92 | qfq | 40,950,850 | 163,722,565 | 1.03% |
| 2024-02-20 | 3.68 | 3.97 | 3.55 | 3.88 | 3.88 | qfq | 32,379,900 | 121,963,969 | 4.02% |
| 2024-02-19 | 3.65 | 3.85 | 3.63 | 3.73 | 3.73 | qfq | 28,530,300 | 106,416,068 | 4.48% |
| 2024-02-08 | 3.31 | 3.63 | 3.28 | 3.57 | 3.57 | qfq | 28,793,200 | 100,387,121 | 5.00% |
| 2024-02-07 | 3.40 | 3.65 | 3.29 | 3.40 | 3.40 | qfq | 29,498,340 | 101,579,465 | 0.00% |
| 2024-02-06 | 3.23 | 3.56 | 2.81 | 3.40 | 3.40 | qfq | 35,380,341 | 113,664,897 | 2.41% |
| 2024-02-05 | 4.08 | 4.08 | 3.31 | 3.32 | 3.32 | qfq | 33,841,860 | 123,366,596 | -19.81% |
| 2024-02-02 | 4.23 | 4.33 | 4.02 | 4.14 | 4.14 | qfq | 32,671,704 | 136,081,328 | -2.59% |
| 2024-02-01 | 4.21 | 4.45 | 4.21 | 4.25 | 4.25 | qfq | 38,096,133 | 164,355,369 | 3.66% |
| 2024-01-31 | 4.15 | 4.34 | 4.04 | 4.10 | 4.10 | qfq | 33,224,500 | 138,539,645 | -4.87% |
| 2024-01-30 | 4.80 | 4.81 | 4.23 | 4.31 | 4.31 | qfq | 49,044,030 | 219,276,787 | -12.58% |
| 2024-01-29 | 5.04 | 5.33 | 4.86 | 4.93 | 4.93 | qfq | 50,177,895 | 253,233,104 | -2.95% |
| 2024-01-26 | 4.88 | 5.40 | 4.75 | 5.08 | 5.08 | qfq | 67,723,255 | 345,668,143 | 0.59% |
| 2024-01-25 | 5.10 | 5.60 | 4.96 | 5.05 | 5.05 | qfq | 96,717,013 | 505,811,394 | 1.81% |
| 2024-01-24 | 4.16 | 4.96 | 4.12 | 4.96 | 4.96 | qfq | 56,668,075 | 265,472,894 | 20.10% |
| 2024-01-23 | 4.08 | 4.19 | 3.98 | 4.13 | 4.13 | qfq | 20,262,071 | 83,287,838 | 0.24% |
| 2024-01-22 | 4.15 | 4.24 | 4.06 | 4.12 | 4.12 | qfq | 25,826,800 | 106,804,734 | -2.14% |
| 2024-01-19 | 4.32 | 4.45 | 4.20 | 4.21 | 4.21 | qfq | 29,376,825 | 126,798,603 | -2.55% |
| 2024-01-18 | 4.39 | 4.52 | 4.25 | 4.32 | 4.32 | qfq | 39,828,825 | 174,463,101 | -2.48% |
| 2024-01-17 | 4.29 | 4.65 | 4.22 | 4.43 | 4.43 | qfq | 48,055,256 | 212,750,932 | 2.31% |
| 2024-01-16 | 4.20 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 34,555,160 | 148,701,287 | 2.12% |
| 2024-01-15 | 4.15 | 4.29 | 4.03 | 4.24 | 4.24 | qfq | 31,966,342 | 132,810,238 | 2.17% |
| 2024-01-12 | 4.16 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 20,576,860 | 86,035,583 | -0.48% |
| 2024-01-11 | 4.08 | 4.22 | 4.08 | 4.17 | 4.17 | qfq | 21,747,854 | 90,352,285 | 0.97% |
| 2024-01-10 | 4.21 | 4.21 | 4.04 | 4.13 | 4.13 | qfq | 26,970,571 | 111,133,706 | -2.36% |
| 2024-01-09 | 4.32 | 4.36 | 4.20 | 4.23 | 4.23 | qfq | 31,825,089 | 135,553,850 | -2.08% |
| 2024-01-08 | 4.32 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 29,944,033 | 130,537,086 | -0.46% |
| 2024-01-05 | 4.45 | 4.47 | 4.29 | 4.34 | 4.34 | qfq | 44,605,265 | 195,134,998 | -3.77% |
| 2024-01-04 | 4.42 | 4.59 | 4.37 | 4.51 | 4.51 | qfq | 78,529,094 | 351,513,026 | 2.97% |
| 2024-01-03 | 4.71 | 4.91 | 4.37 | 4.38 | 4.38 | qfq | 108,097,685 | 486,166,412 | -19.78% |
| 2024-01-02 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 2,799,900 | 15,287,454 | -19.94% |
| 2023-12-28 | 6.70 | 6.91 | 6.53 | 6.82 | 6.82 | qfq | 12,669,400 | 85,896,788 | 1.79% |
| 2023-12-27 | 6.42 | 6.74 | 6.42 | 6.70 | 6.70 | qfq | 11,912,300 | 78,793,156 | 4.36% |
| 2023-12-26 | 6.61 | 6.61 | 6.37 | 6.42 | 6.42 | qfq | 8,375,900 | 53,910,506 | -3.02% |
| 2023-12-25 | 6.66 | 6.76 | 6.54 | 6.62 | 6.62 | qfq | 9,127,800 | 60,486,257 | -0.30% |
| 2023-12-22 | 6.88 | 6.90 | 6.61 | 6.64 | 6.64 | qfq | 11,339,000 | 76,303,362 | -2.92% |
| 2023-12-21 | 6.79 | 6.88 | 6.68 | 6.84 | 6.84 | qfq | 11,466,700 | 77,711,598 | 0.15% |
| 2023-12-20 | 6.91 | 7.07 | 6.83 | 6.83 | 6.83 | qfq | 12,102,288 | 83,416,811 | -1.16% |
| 2023-12-19 | 6.97 | 7.00 | 6.82 | 6.91 | 6.91 | qfq | 13,063,673 | 90,081,655 | -0.43% |
| 2023-12-18 | 6.88 | 7.14 | 6.88 | 6.94 | 6.94 | qfq | 20,989,205 | 147,575,598 | 0.58% |
| 2023-12-15 | 6.91 | 7.01 | 6.83 | 6.90 | 6.90 | qfq | 8,302,300 | 57,513,054 | -0.14% |
| 2023-12-14 | 6.93 | 7.06 | 6.91 | 6.91 | 6.91 | qfq | 9,370,490 | 65,455,514 | -0.58% |
| 2023-12-13 | 7.06 | 7.13 | 6.95 | 6.95 | 6.95 | qfq | 9,611,300 | 67,463,752 | -1.84% |
| 2023-12-12 | 7.01 | 7.13 | 6.96 | 7.08 | 7.08 | qfq | 11,969,300 | 84,385,992 | 0.57% |
| 2023-12-11 | 6.92 | 7.05 | 6.86 | 7.04 | 7.04 | qfq | 15,250,450 | 105,970,116 | 1.00% |
| 2023-12-08 | 7.19 | 7.19 | 6.91 | 6.97 | 6.97 | qfq | 24,207,900 | 169,718,917 | -3.19% |
| 2023-12-07 | 6.80 | 7.26 | 6.80 | 7.20 | 7.20 | qfq | 30,513,900 | 216,908,245 | 4.96% |
| 2023-12-06 | 6.73 | 6.93 | 6.67 | 6.86 | 6.86 | qfq | 13,931,000 | 94,873,902 | 1.93% |
| 2023-12-05 | 6.99 | 6.99 | 6.73 | 6.73 | 6.73 | qfq | 11,479,100 | 78,221,465 | -3.72% |
| 2023-12-04 | 7.01 | 7.06 | 6.88 | 6.99 | 6.99 | qfq | 17,376,800 | 121,528,307 | 0.29% |
| 2023-12-01 | 6.81 | 7.01 | 6.66 | 6.97 | 6.97 | qfq | 20,548,759 | 141,361,240 | 3.11% |
| 2023-11-30 | 6.78 | 6.83 | 6.63 | 6.76 | 6.76 | qfq | 24,113,278 | 162,142,254 | -0.59% |
| 2023-11-29 | 6.40 | 6.91 | 6.31 | 6.80 | 6.80 | qfq | 42,895,291 | 285,535,054 | -6.21% |
| 2023-11-28 | 7.25 | 7.33 | 7.16 | 7.25 | 7.25 | qfq | 11,753,557 | 85,162,671 | 0.42% |
| 2023-11-27 | 7.10 | 7.33 | 7.07 | 7.22 | 7.22 | qfq | 13,925,300 | 100,702,400 | 0.84% |
| 2023-11-24 | 7.30 | 7.30 | 7.12 | 7.16 | 7.16 | qfq | 16,258,855 | 116,757,858 | -2.05% |
| 2023-11-23 | 7.23 | 7.34 | 7.15 | 7.31 | 7.31 | qfq | 19,582,697 | 142,152,426 | 0.55% |
| 2023-11-22 | 7.25 | 7.48 | 7.22 | 7.27 | 7.27 | qfq | 29,094,820 | 213,919,262 | -0.95% |
| 2023-11-21 | 7.51 | 7.53 | 7.31 | 7.34 | 7.34 | qfq | 31,032,800 | 229,127,025 | -2.26% |
| 2023-11-20 | 7.54 | 7.57 | 7.31 | 7.51 | 7.51 | qfq | 43,684,073 | 324,371,044 | -1.57% |
| 2023-11-17 | 7.31 | 7.99 | 7.24 | 7.63 | 7.63 | qfq | 53,642,619 | 404,393,564 | 2.28% |
| 2023-11-16 | 7.20 | 7.61 | 7.17 | 7.46 | 7.46 | qfq | 35,353,493 | 262,137,146 | 2.75% |
| 2023-11-15 | 7.38 | 7.45 | 7.24 | 7.26 | 7.26 | qfq | 22,646,300 | 165,569,091 | -1.22% |
| 2023-11-14 | 7.19 | 7.42 | 7.15 | 7.35 | 7.35 | qfq | 29,512,000 | 216,573,537 | 2.08% |
| 2023-11-13 | 7.11 | 7.27 | 7.11 | 7.20 | 7.20 | qfq | 26,322,700 | 189,520,076 | 1.55% |
| 2023-11-10 | 7.30 | 7.32 | 7.06 | 7.09 | 7.09 | qfq | 34,416,200 | 245,424,504 | -2.61% |
| 2023-11-09 | 7.22 | 7.63 | 7.08 | 7.28 | 7.28 | qfq | 56,334,194 | 410,961,944 | 1.39% |
| 2023-11-08 | 6.84 | 7.50 | 6.77 | 7.18 | 7.18 | qfq | 49,419,422 | 356,502,450 | 5.12% |
| 2023-11-07 | 6.78 | 6.86 | 6.73 | 6.83 | 6.83 | qfq | 14,093,400 | 95,952,436 | 0.29% |
| 2023-11-06 | 6.71 | 6.83 | 6.65 | 6.81 | 6.81 | qfq | 16,114,700 | 108,680,989 | 1.79% |
| 2023-11-03 | 6.57 | 6.73 | 6.51 | 6.69 | 6.69 | qfq | 15,345,200 | 102,347,685 | 2.29% |
| 2023-11-02 | 6.61 | 6.67 | 6.54 | 6.54 | 6.54 | qfq | 12,019,300 | 79,373,919 | -0.76% |
| 2023-11-01 | 6.65 | 6.70 | 6.54 | 6.59 | 6.59 | qfq | 15,946,100 | 105,186,448 | -0.75% |
| 2023-10-31 | 6.77 | 6.84 | 6.60 | 6.64 | 6.64 | qfq | 21,077,500 | 140,747,955 | -1.34% |
| 2023-10-30 | 6.57 | 6.80 | 6.56 | 6.73 | 6.73 | qfq | 31,335,844 | 210,931,810 | 2.44% |
| 2023-10-27 | 6.51 | 6.67 | 6.36 | 6.57 | 6.57 | qfq | 35,057,858 | 228,963,135 | 1.86% |
| 2023-10-26 | 6.29 | 6.55 | 6.26 | 6.45 | 6.45 | qfq | 13,865,600 | 88,990,370 | 1.57% |
| 2023-10-25 | 6.19 | 6.45 | 6.15 | 6.35 | 6.35 | qfq | 12,201,000 | 77,503,093 | 2.75% |
| 2023-10-24 | 6.10 | 6.23 | 5.96 | 6.18 | 6.18 | qfq | 8,715,800 | 53,376,372 | 2.15% |
| 2023-10-23 | 6.20 | 6.26 | 6.02 | 6.05 | 6.05 | qfq | 13,029,300 | 79,897,758 | -2.26% |
| 2023-10-20 | 6.32 | 6.45 | 6.16 | 6.19 | 6.19 | qfq | 13,987,173 | 87,476,582 | -2.98% |
| 2023-10-19 | 6.34 | 6.65 | 6.32 | 6.38 | 6.38 | qfq | 15,713,802 | 102,013,770 | -0.16% |
| 2023-10-18 | 6.35 | 6.46 | 6.22 | 6.39 | 6.39 | qfq | 12,687,300 | 80,541,795 | 0.00% |
| 2023-10-17 | 6.35 | 6.46 | 6.30 | 6.39 | 6.39 | qfq | 10,294,400 | 65,709,871 | 0.95% |
| 2023-10-16 | 6.27 | 6.39 | 6.20 | 6.33 | 6.33 | qfq | 10,307,000 | 64,789,445 | 0.80% |
| 2023-10-13 | 6.30 | 6.36 | 6.25 | 6.28 | 6.28 | qfq | 9,785,900 | 61,597,180 | -1.41% |
| 2023-10-12 | 6.38 | 6.46 | 6.33 | 6.37 | 6.37 | qfq | 12,539,700 | 80,010,594 | -0.31% |
| 2023-10-11 | 6.35 | 6.49 | 6.30 | 6.39 | 6.39 | qfq | 15,312,494 | 98,158,404 | 0.16% |
| 2023-10-10 | 6.08 | 6.44 | 6.08 | 6.38 | 6.38 | qfq | 24,804,170 | 157,410,572 | 4.93% |
| 2023-10-09 | 5.95 | 6.14 | 5.94 | 6.08 | 6.08 | qfq | 14,079,489 | 85,310,187 | 2.18% |
| 2023-09-28 | 5.89 | 5.97 | 5.87 | 5.95 | 5.95 | qfq | 7,361,485 | 43,661,804 | 1.71% |
| 2023-09-27 | 5.92 | 5.94 | 5.84 | 5.85 | 5.85 | qfq | 7,784,000 | 45,815,071 | -1.35% |
| 2023-09-26 | 5.89 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 7,570,700 | 44,833,499 | 0.68% |
| 2023-09-25 | 5.95 | 5.97 | 5.83 | 5.89 | 5.89 | qfq | 7,442,100 | 43,826,505 | -1.01% |
| 2023-09-22 | 5.84 | 5.97 | 5.77 | 5.95 | 5.95 | qfq | 8,862,976 | 52,225,974 | 2.23% |
| 2023-09-21 | 5.77 | 5.93 | 5.75 | 5.82 | 5.82 | qfq | 6,936,300 | 40,582,246 | 0.69% |
| 2023-09-20 | 5.78 | 5.88 | 5.78 | 5.78 | 5.78 | qfq | 8,072,500 | 47,008,497 | 0.00% |
| 2023-09-19 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | qfq | 10,495,019 | 60,820,973 | -1.87% |
| 2023-09-18 | 5.81 | 5.94 | 5.77 | 5.89 | 5.89 | qfq | 11,118,700 | 65,369,016 | 0.68% |
| 2023-09-15 | 6.00 | 6.03 | 5.81 | 5.85 | 5.85 | qfq | 15,455,912 | 90,843,635 | -2.50% |
| 2023-09-14 | 6.15 | 6.22 | 5.95 | 6.00 | 6.00 | qfq | 22,396,594 | 135,649,481 | -4.00% |
| 2023-09-13 | 6.50 | 6.67 | 6.15 | 6.25 | 6.25 | qfq | 37,001,800 | 233,803,791 | -0.48% |
| 2023-09-12 | 6.31 | 6.39 | 6.23 | 6.28 | 6.28 | qfq | 8,010,200 | 50,371,967 | -0.79% |
| 2023-09-11 | 6.37 | 6.43 | 6.31 | 6.33 | 6.33 | qfq | 8,704,400 | 55,229,611 | -1.40% |
| 2023-09-08 | 6.28 | 6.48 | 6.19 | 6.42 | 6.42 | qfq | 10,480,408 | 66,472,981 | 1.26% |
| 2023-09-07 | 6.31 | 6.46 | 6.28 | 6.34 | 6.34 | qfq | 11,750,013 | 74,762,399 | 0.00% |
| 2023-09-06 | 6.17 | 6.35 | 6.08 | 6.34 | 6.34 | qfq | 11,396,913 | 71,339,292 | 2.26% |
| 2023-09-05 | 6.17 | 6.27 | 6.15 | 6.20 | 6.20 | qfq | 8,338,800 | 51,787,996 | 0.00% |
| 2023-09-04 | 6.09 | 6.20 | 6.03 | 6.20 | 6.20 | qfq | 8,964,200 | 54,676,605 | 1.97% |
| 2023-09-01 | 6.21 | 6.27 | 6.05 | 6.08 | 6.08 | qfq | 9,910,997 | 60,648,013 | -2.09% |
| 2023-08-31 | 6.26 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 9,822,500 | 61,064,625 | -0.80% |
| 2023-08-30 | 6.16 | 6.28 | 6.12 | 6.26 | 6.26 | qfq | 15,516,200 | 96,549,540 | 1.46% |
| 2023-08-29 | 5.76 | 6.20 | 5.72 | 6.17 | 6.17 | qfq | 23,548,100 | 142,751,364 | 6.56% |
| 2023-08-28 | 6.28 | 6.32 | 5.78 | 5.79 | 5.79 | qfq | 22,670,900 | 136,850,058 | -2.20% |
| 2023-08-25 | 6.07 | 6.35 | 5.88 | 5.92 | 5.92 | qfq | 23,234,300 | 141,230,843 | -4.05% |
| 2023-08-24 | 6.36 | 6.42 | 6.15 | 6.17 | 6.17 | qfq | 18,921,494 | 118,488,065 | -2.37% |
| 2023-08-23 | 6.50 | 6.55 | 6.32 | 6.32 | 6.32 | qfq | 20,960,300 | 134,228,596 | -1.40% |
| 2023-08-22 | 6.17 | 6.57 | 6.15 | 6.41 | 6.41 | qfq | 30,724,497 | 196,302,897 | 5.60% |
| 2023-08-21 | 6.03 | 6.34 | 6.03 | 6.07 | 6.07 | qfq | 16,295,197 | 100,765,201 | 0.50% |
| 2023-08-18 | 6.28 | 6.43 | 6.03 | 6.04 | 6.04 | qfq | 14,542,805 | 90,454,758 | -3.97% |
| 2023-08-17 | 6.20 | 6.34 | 6.06 | 6.29 | 6.29 | qfq | 14,967,897 | 93,264,158 | 0.48% |
| 2023-08-16 | 6.30 | 6.40 | 6.13 | 6.26 | 6.26 | qfq | 15,250,400 | 95,355,712 | -1.88% |
| 2023-08-15 | 6.48 | 6.49 | 6.27 | 6.38 | 6.38 | qfq | 19,114,300 | 121,319,259 | -2.60% |
| 2023-08-14 | 6.30 | 6.56 | 6.25 | 6.55 | 6.55 | qfq | 26,297,700 | 168,717,370 | 2.83% |
| 2023-08-11 | 6.45 | 6.60 | 6.35 | 6.37 | 6.37 | qfq | 22,753,500 | 147,497,459 | -2.30% |
| 2023-08-10 | 6.46 | 6.62 | 6.39 | 6.52 | 6.52 | qfq | 24,950,112 | 161,818,746 | 1.09% |
| 2023-08-09 | 6.35 | 6.69 | 6.26 | 6.45 | 6.45 | qfq | 36,603,900 | 237,247,421 | 1.74% |
| 2023-08-08 | 6.39 | 6.49 | 6.29 | 6.34 | 6.34 | qfq | 9,720,500 | 61,853,591 | -0.63% |
| 2023-08-07 | 6.43 | 6.45 | 6.32 | 6.38 | 6.38 | qfq | 12,297,312 | 78,337,451 | -0.93% |
| 2023-08-04 | 6.21 | 6.48 | 6.11 | 6.44 | 6.44 | qfq | 22,227,712 | 142,500,914 | 3.70% |
| 2023-08-03 | 6.12 | 6.23 | 6.10 | 6.21 | 6.21 | qfq | 8,365,000 | 51,618,873 | 0.81% |
| 2023-08-02 | 6.10 | 6.17 | 6.05 | 6.16 | 6.16 | qfq | 8,793,912 | 53,787,011 | 1.15% |
| 2023-08-01 | 6.25 | 6.27 | 6.07 | 6.09 | 6.09 | qfq | 12,347,607 | 75,484,580 | -1.93% |
| 2023-07-31 | 6.23 | 6.47 | 6.16 | 6.21 | 6.21 | qfq | 22,309,300 | 139,722,372 | -0.64% |
| 2023-07-28 | 5.90 | 6.26 | 5.86 | 6.25 | 6.25 | qfq | 22,560,436 | 138,132,600 | 5.57% |
| 2023-07-27 | 6.01 | 6.02 | 5.90 | 5.92 | 5.92 | qfq | 6,280,900 | 37,391,066 | -1.00% |
| 2023-07-26 | 6.08 | 6.12 | 5.97 | 5.98 | 5.98 | qfq | 6,940,900 | 41,763,344 | -2.29% |
| 2023-07-25 | 6.03 | 6.12 | 5.99 | 6.12 | 6.12 | qfq | 10,086,700 | 61,301,892 | 3.03% |
| 2023-07-24 | 5.91 | 6.04 | 5.86 | 5.94 | 5.94 | qfq | 7,464,775 | 44,468,808 | 0.17% |
| 2023-07-21 | 5.96 | 6.04 | 5.91 | 5.93 | 5.93 | qfq | 5,630,708 | 33,551,250 | -0.84% |
| 2023-07-20 | 6.06 | 6.18 | 5.96 | 5.98 | 5.98 | qfq | 7,344,823 | 44,417,347 | -1.16% |
| 2023-07-19 | 6.03 | 6.15 | 6.03 | 6.05 | 6.05 | qfq | 4,652,700 | 28,257,643 | -0.49% |
| 2023-07-18 | 6.20 | 6.24 | 6.06 | 6.08 | 6.08 | qfq | 6,730,600 | 41,166,016 | -1.78% |