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
易事特300376.SZ
最近收盘价4.572026-07-17
最近交易日2026-07-17
成交量（股）28,917,375
成交额（元）137,126,855
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-07 | 2025-07-14 | cash_dividend | 0.0210657 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 4.78 | 4.85 | 4.56 | 4.57 | 4.57 | qfq | 28,917,375 | 137,126,855 | -5.19% |
| 2026-07-16 | 4.78 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 12,914,600 | 62,232,006 | 0.21% |
| 2026-07-15 | 4.85 | 4.90 | 4.79 | 4.81 | 4.81 | qfq | 15,659,600 | 75,685,256 | -1.23% |
| 2026-07-14 | 4.80 | 4.95 | 4.77 | 4.87 | 4.87 | qfq | 20,696,398 | 100,276,765 | 0.41% |
| 2026-07-13 | 5.03 | 5.10 | 4.85 | 4.85 | 4.85 | qfq | 32,457,601 | 160,865,845 | -4.53% |
| 2026-07-10 | 5.09 | 5.22 | 5.02 | 5.08 | 5.08 | qfq | 33,615,600 | 171,978,773 | -2.31% |
| 2026-07-09 | 5.10 | 5.36 | 4.98 | 5.20 | 5.20 | qfq | 48,313,600 | 247,700,973 | 0.58% |
| 2026-07-08 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | qfq | 39,386,756 | 204,974,215 | -3.90% |
| 2026-07-07 | 5.09 | 5.50 | 5.01 | 5.38 | 5.38 | qfq | 65,423,600 | 345,959,193 | 6.11% |
| 2026-07-06 | 5.11 | 5.20 | 5.04 | 5.07 | 5.07 | qfq | 27,878,400 | 142,434,148 | -0.78% |
| 2026-07-03 | 5.05 | 5.16 | 5.02 | 5.11 | 5.11 | qfq | 27,010,153 | 137,268,751 | 2.20% |
| 2026-07-02 | 5.02 | 5.16 | 4.98 | 5.00 | 5.00 | qfq | 35,139,240 | 177,912,100 | -2.15% |
| 2026-07-01 | 5.15 | 5.23 | 5.03 | 5.11 | 5.11 | qfq | 42,710,040 | 218,776,916 | -0.20% |
| 2026-06-30 | 5.21 | 5.28 | 5.06 | 5.12 | 5.12 | qfq | 40,937,311 | 209,371,089 | -3.03% |
| 2026-06-29 | 5.00 | 5.43 | 4.98 | 5.28 | 5.28 | qfq | 48,628,861 | 253,066,397 | 2.33% |
| 2026-06-26 | 5.28 | 5.56 | 5.15 | 5.16 | 5.16 | qfq | 52,469,475 | 279,489,011 | 0.00% |
| 2026-06-25 | 5.41 | 5.49 | 5.15 | 5.16 | 5.16 | qfq | 63,360,153 | 333,287,042 | -6.86% |
| 2026-06-24 | 5.80 | 6.04 | 5.50 | 5.54 | 5.54 | qfq | 65,134,242 | 374,153,396 | -3.48% |
| 2026-06-23 | 5.87 | 5.96 | 5.67 | 5.74 | 5.74 | qfq | 49,622,453 | 287,466,402 | -3.04% |
| 2026-06-22 | 5.94 | 6.09 | 5.77 | 5.92 | 5.92 | qfq | 60,846,301 | 358,437,849 | -1.99% |
| 2026-06-18 | 6.25 | 6.32 | 6.02 | 6.04 | 6.04 | qfq | 60,481,353 | 368,815,138 | -4.13% |
| 2026-06-17 | 6.32 | 6.38 | 6.20 | 6.30 | 6.30 | qfq | 77,724,844 | 487,412,029 | -2.78% |
| 2026-06-16 | 6.28 | 6.66 | 6.23 | 6.48 | 6.48 | qfq | 114,157,034 | 737,370,389 | 2.21% |
| 2026-06-15 | 6.23 | 6.54 | 6.11 | 6.34 | 6.34 | qfq | 105,739,888 | 674,115,009 | 2.59% |
| 2026-06-12 | 5.75 | 6.18 | 5.60 | 6.18 | 6.18 | qfq | 102,657,298 | 606,689,770 | 6.37% |
| 2026-06-11 | 6.05 | 6.13 | 5.79 | 5.81 | 5.81 | qfq | 90,613,665 | 535,541,441 | -7.34% |
| 2026-06-10 | 5.94 | 6.55 | 5.73 | 6.27 | 6.27 | qfq | 146,124,437 | 901,338,871 | 4.50% |
| 2026-06-09 | 5.90 | 6.24 | 5.66 | 6.00 | 6.00 | qfq | 138,458,640 | 821,414,859 | 1.01% |
| 2026-06-08 | 4.81 | 5.94 | 4.69 | 5.94 | 5.94 | qfq | 75,248,989 | 397,116,150 | 20.00% |
| 2026-06-05 | 4.98 | 5.03 | 4.82 | 4.95 | 4.95 | qfq | 26,812,002 | 132,633,450 | -0.80% |
| 2026-06-04 | 4.98 | 5.14 | 4.95 | 4.99 | 4.99 | qfq | 25,436,331 | 128,065,677 | -1.19% |
| 2026-06-03 | 5.15 | 5.18 | 5.01 | 5.05 | 5.05 | qfq | 25,282,034 | 128,452,823 | -1.94% |
| 2026-06-02 | 5.14 | 5.19 | 5.00 | 5.15 | 5.15 | qfq | 22,523,529 | 115,113,871 | 0.59% |
| 2026-06-01 | 5.10 | 5.20 | 4.98 | 5.12 | 5.12 | qfq | 24,406,905 | 124,617,908 | -0.19% |
| 2026-05-29 | 5.42 | 5.53 | 5.11 | 5.13 | 5.13 | qfq | 31,909,087 | 167,669,018 | -5.35% |
| 2026-05-28 | 5.30 | 5.57 | 5.25 | 5.42 | 5.42 | qfq | 35,806,337 | 193,999,149 | 2.46% |
| 2026-05-27 | 5.22 | 5.45 | 5.11 | 5.29 | 5.29 | qfq | 38,422,388 | 202,620,138 | 1.54% |
| 2026-05-26 | 5.42 | 5.42 | 5.13 | 5.21 | 5.21 | qfq | 33,029,903 | 171,932,485 | -3.52% |
| 2026-05-25 | 5.40 | 5.57 | 5.38 | 5.40 | 5.40 | qfq | 20,851,000 | 113,829,919 | 0.56% |
| 2026-05-22 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 27,240,806 | 146,901,086 | -0.56% |
| 2026-05-21 | 5.76 | 5.91 | 5.40 | 5.40 | 5.40 | qfq | 64,412,330 | 359,238,833 | -8.94% |
| 2026-05-20 | 6.09 | 6.20 | 5.88 | 5.93 | 5.93 | qfq | 27,975,705 | 166,587,717 | -2.63% |
| 2026-05-19 | 5.99 | 6.10 | 5.91 | 6.09 | 6.09 | qfq | 26,104,700 | 156,799,270 | 2.18% |
| 2026-05-18 | 5.88 | 6.05 | 5.80 | 5.96 | 5.96 | qfq | 24,066,456 | 143,419,260 | 0.34% |
| 2026-05-15 | 5.87 | 6.10 | 5.73 | 5.94 | 5.94 | qfq | 36,637,546 | 216,367,070 | 1.37% |
| 2026-05-14 | 6.18 | 6.19 | 5.85 | 5.86 | 5.86 | qfq | 37,179,200 | 221,689,778 | -4.40% |
| 2026-05-13 | 6.00 | 6.18 | 5.96 | 6.13 | 6.13 | qfq | 28,646,100 | 175,067,778 | 2.17% |
| 2026-05-12 | 6.10 | 6.11 | 5.98 | 6.00 | 6.00 | qfq | 23,285,925 | 140,465,855 | -1.96% |
| 2026-05-11 | 6.07 | 6.28 | 6.07 | 6.12 | 6.12 | qfq | 28,114,560 | 172,567,698 | 0.99% |
| 2026-05-08 | 6.07 | 6.10 | 5.96 | 6.06 | 6.06 | qfq | 20,369,600 | 122,844,243 | -0.33% |
| 2026-05-07 | 5.94 | 6.10 | 5.92 | 6.08 | 6.08 | qfq | 28,180,000 | 169,825,065 | 2.88% |
| 2026-05-06 | 5.89 | 5.96 | 5.88 | 5.91 | 5.91 | qfq | 24,933,200 | 147,696,493 | 1.55% |
| 2026-04-30 | 5.93 | 5.99 | 5.74 | 5.82 | 5.82 | qfq | 30,083,725 | 175,041,576 | -1.85% |
| 2026-04-29 | 5.88 | 6.01 | 5.80 | 5.93 | 5.93 | qfq | 21,510,829 | 127,804,692 | -1.17% |
| 2026-04-28 | 6.11 | 6.11 | 5.97 | 6.00 | 6.00 | qfq | 18,317,393 | 110,379,850 | -2.12% |
| 2026-04-27 | 6.05 | 6.13 | 5.81 | 6.13 | 6.13 | qfq | 23,100,102 | 138,883,232 | 0.82% |
| 2026-04-24 | 6.16 | 6.22 | 6.04 | 6.08 | 6.08 | qfq | 22,772,000 | 138,577,554 | -1.94% |
| 2026-04-23 | 6.40 | 6.41 | 6.14 | 6.20 | 6.20 | qfq | 25,658,000 | 159,855,055 | -3.13% |
| 2026-04-22 | 6.28 | 6.41 | 6.26 | 6.40 | 6.40 | qfq | 23,466,500 | 148,919,066 | 1.91% |
| 2026-04-21 | 6.41 | 6.42 | 6.24 | 6.28 | 6.28 | qfq | 19,481,100 | 122,314,300 | -2.18% |
| 2026-04-20 | 6.43 | 6.48 | 6.36 | 6.42 | 6.42 | qfq | 24,894,826 | 159,478,662 | -0.16% |
| 2026-04-17 | 6.24 | 6.49 | 6.22 | 6.43 | 6.43 | qfq | 35,987,971 | 229,316,395 | 2.55% |
| 2026-04-16 | 6.17 | 6.27 | 6.09 | 6.27 | 6.27 | qfq | 24,091,684 | 149,529,879 | 1.79% |
| 2026-04-15 | 6.24 | 6.36 | 6.13 | 6.16 | 6.16 | qfq | 30,610,400 | 191,330,246 | -0.16% |
| 2026-04-14 | 6.10 | 6.20 | 6.04 | 6.17 | 6.17 | qfq | 27,892,700 | 170,768,826 | 1.82% |
| 2026-04-13 | 6.18 | 6.21 | 6.02 | 6.06 | 6.06 | qfq | 34,511,850 | 210,268,882 | -2.10% |
| 2026-04-10 | 6.21 | 6.30 | 6.18 | 6.19 | 6.19 | qfq | 24,376,800 | 152,317,710 | 0.16% |
| 2026-04-09 | 6.33 | 6.33 | 6.11 | 6.18 | 6.18 | qfq | 29,363,900 | 182,108,579 | -3.44% |
| 2026-04-08 | 6.30 | 6.42 | 6.25 | 6.40 | 6.40 | qfq | 35,697,424 | 226,099,085 | 4.40% |
| 2026-04-07 | 6.22 | 6.29 | 6.10 | 6.13 | 6.13 | qfq | 20,498,700 | 126,568,798 | -0.65% |
| 2026-04-03 | 6.22 | 6.29 | 6.11 | 6.17 | 6.17 | qfq | 15,477,800 | 95,587,632 | -0.80% |
| 2026-04-02 | 6.43 | 6.49 | 6.20 | 6.22 | 6.22 | qfq | 26,605,516 | 167,858,750 | -3.57% |
| 2026-04-01 | 6.48 | 6.86 | 6.42 | 6.45 | 6.45 | qfq | 42,753,700 | 281,376,974 | 3.53% |
| 2026-03-31 | 6.15 | 6.41 | 6.15 | 6.23 | 6.23 | qfq | 31,179,045 | 195,725,289 | 1.63% |
| 2026-03-30 | 6.29 | 6.36 | 6.06 | 6.13 | 6.13 | qfq | 40,426,931 | 248,969,939 | -4.07% |
| 2026-03-27 | 6.33 | 6.48 | 6.29 | 6.39 | 6.39 | qfq | 25,627,339 | 163,937,829 | -1.39% |
| 2026-03-26 | 6.72 | 6.74 | 6.45 | 6.48 | 6.48 | qfq | 26,798,000 | 176,117,955 | -4.00% |
| 2026-03-25 | 6.71 | 6.86 | 6.71 | 6.75 | 6.75 | qfq | 22,453,856 | 152,132,848 | 1.20% |
| 2026-03-24 | 6.69 | 6.72 | 6.48 | 6.67 | 6.67 | qfq | 27,212,956 | 179,162,861 | 2.93% |
| 2026-03-23 | 6.89 | 6.89 | 6.41 | 6.48 | 6.48 | qfq | 47,240,282 | 315,418,540 | -7.82% |
| 2026-03-20 | 7.05 | 7.23 | 7.03 | 7.03 | 7.03 | qfq | 25,238,400 | 179,379,826 | -0.28% |
| 2026-03-19 | 7.20 | 7.20 | 7.02 | 7.05 | 7.05 | qfq | 27,376,800 | 193,874,300 | -3.03% |
| 2026-03-18 | 7.14 | 7.28 | 7.10 | 7.27 | 7.27 | qfq | 24,877,200 | 179,229,015 | 2.11% |
| 2026-03-17 | 7.26 | 7.32 | 7.09 | 7.12 | 7.12 | qfq | 24,774,916 | 178,302,127 | -1.39% |
| 2026-03-16 | 7.41 | 7.44 | 7.14 | 7.22 | 7.22 | qfq | 44,321,251 | 321,315,805 | -3.60% |
| 2026-03-13 | 7.61 | 7.73 | 7.45 | 7.49 | 7.49 | qfq | 37,937,808 | 287,556,782 | -2.09% |
| 2026-03-12 | 7.87 | 7.90 | 7.61 | 7.65 | 7.65 | qfq | 60,314,761 | 464,812,805 | -3.77% |
| 2026-03-11 | 7.94 | 8.04 | 7.84 | 7.95 | 7.95 | qfq | 49,698,900 | 394,782,630 | 0.51% |
| 2026-03-10 | 8.01 | 8.11 | 7.83 | 7.91 | 7.91 | qfq | 80,552,900 | 640,081,524 | -2.22% |
| 2026-03-09 | 7.48 | 8.24 | 7.37 | 8.09 | 8.09 | qfq | 116,276,285 | 915,205,026 | 5.75% |
| 2026-03-06 | 7.25 | 7.80 | 7.25 | 7.65 | 7.65 | qfq | 73,226,934 | 558,275,060 | 5.23% |
| 2026-03-05 | 7.20 | 7.38 | 7.20 | 7.27 | 7.27 | qfq | 45,562,073 | 332,383,904 | 2.25% |
| 2026-03-04 | 6.88 | 7.31 | 6.82 | 7.11 | 7.11 | qfq | 38,414,634 | 273,674,666 | 3.19% |
| 2026-03-03 | 7.31 | 7.34 | 6.89 | 6.89 | 6.89 | qfq | 42,223,824 | 298,094,778 | -6.00% |
| 2026-03-02 | 7.10 | 7.46 | 7.02 | 7.33 | 7.33 | qfq | 48,016,037 | 345,478,910 | 0.41% |
| 2026-02-27 | 7.27 | 7.37 | 7.24 | 7.30 | 7.30 | qfq | 33,203,808 | 242,074,053 | -1.22% |
| 2026-02-26 | 7.08 | 7.55 | 6.96 | 7.39 | 7.39 | qfq | 72,596,517 | 529,271,181 | 5.87% |
| 2026-02-25 | 6.85 | 6.99 | 6.77 | 6.98 | 6.98 | qfq | 31,472,918 | 217,966,038 | 2.80% |
| 2026-02-24 | 6.77 | 6.88 | 6.74 | 6.79 | 6.79 | qfq | 22,896,983 | 156,006,151 | 0.74% |
| 2026-02-13 | 6.70 | 6.81 | 6.67 | 6.74 | 6.74 | qfq | 19,403,400 | 130,330,336 | -0.30% |
| 2026-02-12 | 6.57 | 6.80 | 6.52 | 6.76 | 6.76 | qfq | 33,471,399 | 223,459,691 | 2.89% |
| 2026-02-11 | 6.62 | 6.73 | 6.57 | 6.57 | 6.57 | qfq | 18,464,500 | 122,430,686 | -1.05% |
| 2026-02-10 | 6.76 | 6.80 | 6.62 | 6.64 | 6.64 | qfq | 21,558,500 | 143,922,150 | -2.06% |
| 2026-02-09 | 6.68 | 6.80 | 6.64 | 6.78 | 6.78 | qfq | 22,197,700 | 149,622,123 | 2.73% |
| 2026-02-06 | 6.60 | 6.66 | 6.54 | 6.60 | 6.60 | qfq | 16,738,700 | 110,606,413 | -1.05% |
| 2026-02-05 | 6.70 | 6.75 | 6.62 | 6.67 | 6.67 | qfq | 16,054,900 | 107,331,427 | -0.45% |
| 2026-02-04 | 6.80 | 6.81 | 6.66 | 6.70 | 6.70 | qfq | 23,232,300 | 156,106,439 | -1.76% |
| 2026-02-03 | 6.71 | 6.94 | 6.71 | 6.82 | 6.82 | qfq | 32,676,426 | 223,052,566 | -0.15% |
| 2026-02-02 | 6.70 | 7.07 | 6.51 | 6.83 | 6.83 | qfq | 48,688,500 | 329,770,675 | 2.09% |
| 2026-01-30 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | qfq | 27,541,000 | 183,771,436 | 0.45% |
| 2026-01-29 | 6.86 | 6.92 | 6.65 | 6.66 | 6.66 | qfq | 45,145,636 | 305,525,325 | -3.06% |
| 2026-01-28 | 7.10 | 7.19 | 6.78 | 6.87 | 6.87 | qfq | 81,869,843 | 571,674,434 | -7.16% |
| 2026-01-27 | 7.66 | 7.66 | 7.34 | 7.40 | 7.40 | qfq | 53,961,796 | 400,843,261 | -3.27% |
| 2026-01-26 | 7.32 | 7.75 | 7.24 | 7.65 | 7.65 | qfq | 87,052,169 | 655,516,231 | 6.40% |
| 2026-01-23 | 7.16 | 7.27 | 7.10 | 7.19 | 7.19 | qfq | 37,802,803 | 271,734,717 | 0.42% |
| 2026-01-22 | 7.21 | 7.35 | 7.15 | 7.16 | 7.16 | qfq | 34,609,700 | 249,408,501 | -1.65% |
| 2026-01-21 | 7.16 | 7.44 | 7.03 | 7.28 | 7.28 | qfq | 49,063,900 | 354,285,435 | -0.55% |
| 2026-01-20 | 7.14 | 7.44 | 6.83 | 7.32 | 7.32 | qfq | 94,993,986 | 677,111,634 | 1.67% |
| 2026-01-19 | 7.60 | 7.68 | 7.10 | 7.20 | 7.20 | qfq | 83,934,300 | 611,426,806 | -5.26% |
| 2026-01-16 | 7.73 | 8.01 | 7.54 | 7.60 | 7.60 | qfq | 67,839,214 | 522,603,693 | 0.80% |
| 2026-01-15 | 7.51 | 8.13 | 7.45 | 7.54 | 7.54 | qfq | 95,779,464 | 746,116,892 | -2.71% |
| 2026-01-14 | 7.25 | 8.49 | 6.82 | 7.75 | 7.75 | qfq | 168,413,162 | 1,279,953,570 | 6.60% |
| 2026-01-12 | 6.85 | 7.30 | 6.85 | 7.27 | 7.27 | qfq | 52,103,593 | 370,597,743 | 6.44% |
| 2026-01-09 | 6.45 | 6.83 | 6.42 | 6.83 | 6.83 | qfq | 43,057,752 | 286,497,925 | 5.89% |
| 2026-01-08 | 6.40 | 6.47 | 6.35 | 6.45 | 6.45 | qfq | 19,832,331 | 127,378,223 | 0.47% |
| 2026-01-07 | 6.49 | 6.49 | 6.38 | 6.42 | 6.42 | qfq | 22,153,686 | 142,163,289 | -1.23% |
| 2026-01-06 | 6.36 | 6.52 | 6.33 | 6.50 | 6.50 | qfq | 27,776,541 | 178,811,100 | 2.36% |
| 2026-01-05 | 6.57 | 6.61 | 6.35 | 6.35 | 6.35 | qfq | 37,568,794 | 243,356,624 | -2.16% |
| 2025-12-31 | 6.68 | 6.73 | 6.41 | 6.49 | 6.49 | qfq | 37,313,900 | 242,440,739 | -2.70% |
| 2025-12-30 | 6.47 | 6.68 | 6.40 | 6.67 | 6.67 | qfq | 39,087,566 | 258,240,424 | 3.41% |
| 2025-12-29 | 6.30 | 6.56 | 6.30 | 6.45 | 6.45 | qfq | 34,694,150 | 223,804,077 | 3.20% |
| 2025-12-26 | 6.21 | 6.26 | 6.18 | 6.25 | 6.25 | qfq | 16,339,068 | 101,633,503 | 0.48% |
| 2025-12-25 | 6.18 | 6.35 | 6.17 | 6.22 | 6.22 | qfq | 22,447,624 | 140,306,591 | 0.97% |
| 2025-12-24 | 6.00 | 6.17 | 5.96 | 6.16 | 6.16 | qfq | 26,740,809 | 163,096,413 | 3.18% |
| 2025-12-23 | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | qfq | 14,524,424 | 87,290,389 | -1.65% |
| 2025-12-22 | 6.08 | 6.14 | 6.02 | 6.07 | 6.07 | qfq | 12,323,424 | 74,876,216 | 0.33% |
| 2025-12-19 | 6.00 | 6.05 | 5.96 | 6.05 | 6.05 | qfq | 10,823,500 | 65,117,730 | 1.00% |
| 2025-12-18 | 5.94 | 6.07 | 5.93 | 5.99 | 5.99 | qfq | 12,354,600 | 74,355,000 | 0.00% |
| 2025-12-17 | 6.05 | 6.06 | 5.88 | 5.99 | 5.99 | qfq | 21,100,300 | 125,609,486 | -0.83% |
| 2025-12-16 | 6.18 | 6.23 | 6.01 | 6.04 | 6.04 | qfq | 21,229,056 | 128,967,779 | -2.11% |
| 2025-12-15 | 6.05 | 6.25 | 6.05 | 6.17 | 6.17 | qfq | 23,720,124 | 146,384,402 | 0.98% |
| 2025-12-12 | 6.04 | 6.17 | 6.01 | 6.11 | 6.11 | qfq | 23,961,467 | 145,753,080 | 1.33% |
| 2025-12-11 | 5.94 | 6.14 | 5.93 | 6.03 | 6.03 | qfq | 26,415,739 | 159,762,279 | 1.34% |
| 2025-12-10 | 6.03 | 6.10 | 5.81 | 5.95 | 5.95 | qfq | 32,144,619 | 189,781,993 | -1.82% |
| 2025-12-09 | 6.28 | 6.59 | 6.02 | 6.06 | 6.06 | qfq | 65,642,719 | 412,922,512 | 1.34% |
| 2025-12-08 | 5.91 | 6.03 | 5.91 | 5.98 | 5.98 | qfq | 14,758,700 | 88,002,351 | 0.67% |
| 2025-12-05 | 5.94 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 16,735,300 | 98,522,655 | 0.00% |
| 2025-12-04 | 5.90 | 6.03 | 5.90 | 5.94 | 5.94 | qfq | 13,989,700 | 83,395,511 | -0.17% |
| 2025-12-03 | 6.02 | 6.06 | 5.87 | 5.95 | 5.95 | qfq | 17,055,800 | 101,335,458 | 0.00% |
| 2025-12-02 | 6.09 | 6.18 | 5.92 | 5.95 | 5.95 | qfq | 30,347,300 | 183,521,289 | -1.65% |
| 2025-12-01 | 5.92 | 6.09 | 5.90 | 6.05 | 6.05 | qfq | 24,697,703 | 148,682,878 | 3.24% |
| 2025-11-28 | 5.68 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 20,405,900 | 118,469,003 | 2.99% |
| 2025-11-27 | 5.75 | 5.91 | 5.69 | 5.69 | 5.69 | qfq | 21,813,200 | 126,774,311 | -1.56% |
| 2025-11-26 | 5.69 | 5.90 | 5.61 | 5.78 | 5.78 | qfq | 28,865,115 | 167,190,749 | 1.58% |
| 2025-11-25 | 5.54 | 5.70 | 5.54 | 5.69 | 5.69 | qfq | 25,536,365 | 143,484,193 | 2.71% |
| 2025-11-24 | 5.40 | 5.55 | 5.30 | 5.54 | 5.54 | qfq | 29,656,722 | 161,303,928 | 3.94% |
| 2025-11-21 | 5.55 | 5.59 | 5.33 | 5.33 | 5.33 | qfq | 40,322,357 | 218,729,512 | -5.16% |
| 2025-11-20 | 5.83 | 5.88 | 5.54 | 5.62 | 5.62 | qfq | 64,247,504 | 364,454,309 | -7.11% |
| 2025-11-19 | 6.30 | 6.47 | 5.99 | 6.05 | 6.05 | qfq | 42,545,604 | 263,030,998 | -4.57% |
| 2025-11-18 | 6.44 | 6.59 | 6.31 | 6.34 | 6.34 | qfq | 33,531,274 | 214,779,260 | -3.06% |
| 2025-11-17 | 6.49 | 6.69 | 6.21 | 6.54 | 6.54 | qfq | 51,686,001 | 332,141,919 | 1.55% |
| 2025-11-14 | 6.10 | 6.74 | 6.08 | 6.44 | 6.44 | qfq | 63,607,802 | 408,547,000 | 4.55% |
| 2025-11-13 | 5.89 | 6.24 | 5.89 | 6.16 | 6.16 | qfq | 50,417,383 | 309,283,521 | 4.76% |
| 2025-11-12 | 5.82 | 5.94 | 5.74 | 5.88 | 5.88 | qfq | 39,467,500 | 231,087,727 | 1.38% |
| 2025-11-11 | 5.40 | 5.89 | 5.39 | 5.80 | 5.80 | qfq | 61,602,515 | 350,855,887 | 7.81% |
| 2025-11-10 | 5.34 | 5.39 | 5.32 | 5.38 | 5.38 | qfq | 13,467,300 | 72,240,490 | 0.94% |
| 2025-11-07 | 5.31 | 5.36 | 5.28 | 5.33 | 5.33 | qfq | 13,089,000 | 69,576,363 | 0.00% |
| 2025-11-06 | 5.40 | 5.42 | 5.31 | 5.33 | 5.33 | qfq | 27,232,800 | 145,599,291 | -2.02% |
| 2025-11-05 | 5.38 | 5.46 | 5.34 | 5.44 | 5.44 | qfq | 15,777,400 | 85,474,101 | 0.18% |
| 2025-11-04 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | qfq | 15,153,400 | 81,999,780 | 0.74% |
| 2025-11-03 | 5.39 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 19,047,980 | 102,843,795 | 0.19% |
| 2025-10-31 | 5.28 | 5.39 | 5.28 | 5.38 | 5.38 | qfq | 16,487,200 | 88,287,423 | 1.89% |
| 2025-10-30 | 5.33 | 5.42 | 5.28 | 5.28 | 5.28 | qfq | 17,901,000 | 95,591,201 | -1.49% |
| 2025-10-29 | 5.37 | 5.41 | 5.28 | 5.36 | 5.36 | qfq | 21,352,600 | 113,791,830 | -1.11% |
| 2025-10-28 | 5.49 | 5.49 | 5.40 | 5.42 | 5.42 | qfq | 19,994,300 | 108,619,352 | -0.37% |
| 2025-10-27 | 5.50 | 5.53 | 5.41 | 5.44 | 5.44 | qfq | 18,375,037 | 100,255,333 | 0.00% |
| 2025-10-24 | 5.35 | 5.49 | 5.33 | 5.44 | 5.44 | qfq | 22,388,400 | 121,397,002 | 2.06% |
| 2025-10-23 | 5.29 | 5.34 | 5.23 | 5.33 | 5.33 | qfq | 14,616,300 | 77,304,614 | 0.57% |
| 2025-10-22 | 5.27 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 14,364,800 | 76,300,929 | 0.57% |
| 2025-10-21 | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | qfq | 11,421,300 | 60,104,253 | 0.19% |
| 2025-10-20 | 5.22 | 5.29 | 5.18 | 5.26 | 5.26 | qfq | 14,561,620 | 76,255,805 | 1.74% |
| 2025-10-17 | 5.25 | 5.34 | 5.16 | 5.17 | 5.17 | qfq | 20,342,300 | 106,246,314 | -2.45% |
| 2025-10-16 | 5.20 | 5.41 | 5.20 | 5.30 | 5.30 | qfq | 34,663,600 | 184,571,803 | 3.31% |
| 2025-10-15 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | qfq | 9,261,021 | 47,060,700 | 1.18% |
| 2025-10-14 | 5.18 | 5.21 | 5.06 | 5.07 | 5.07 | qfq | 12,430,296 | 63,628,824 | -0.98% |
| 2025-10-13 | 4.99 | 5.15 | 4.99 | 5.12 | 5.12 | qfq | 16,839,096 | 85,587,169 | -2.10% |
| 2025-10-10 | 5.27 | 5.32 | 5.21 | 5.23 | 5.23 | qfq | 14,404,496 | 75,799,347 | -0.19% |
| 2025-10-09 | 5.25 | 5.34 | 5.18 | 5.24 | 5.24 | qfq | 20,681,953 | 109,059,610 | 0.96% |
| 2025-09-30 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | qfq | 21,471,021 | 110,779,509 | 2.77% |
| 2025-09-29 | 5.03 | 5.07 | 4.93 | 5.05 | 5.05 | qfq | 17,916,464 | 89,614,989 | 0.40% |
| 2025-09-26 | 5.09 | 5.15 | 5.02 | 5.03 | 5.03 | qfq | 17,404,415 | 88,289,991 | -1.37% |
| 2025-09-25 | 5.15 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 17,274,900 | 88,379,620 | -0.97% |
| 2025-09-24 | 5.11 | 5.17 | 5.08 | 5.15 | 5.15 | qfq | 14,481,153 | 74,350,066 | 0.00% |
| 2025-09-23 | 5.28 | 5.28 | 5.05 | 5.15 | 5.15 | qfq | 26,191,514 | 134,187,289 | -1.90% |
| 2025-09-22 | 5.15 | 5.26 | 5.11 | 5.25 | 5.25 | qfq | 20,103,800 | 104,918,870 | 2.54% |
| 2025-09-19 | 5.20 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 19,618,953 | 100,751,170 | -1.35% |
| 2025-09-18 | 5.30 | 5.33 | 5.15 | 5.19 | 5.19 | qfq | 29,171,638 | 153,004,739 | -1.89% |
| 2025-09-17 | 5.48 | 5.50 | 5.25 | 5.29 | 5.29 | qfq | 35,128,800 | 188,136,367 | -3.29% |
| 2025-09-16 | 5.49 | 5.54 | 5.41 | 5.47 | 5.47 | qfq | 19,869,315 | 108,573,088 | -0.18% |
| 2025-09-15 | 5.39 | 5.57 | 5.38 | 5.48 | 5.48 | qfq | 26,787,461 | 146,576,356 | 1.29% |
| 2025-09-12 | 5.28 | 5.51 | 5.28 | 5.41 | 5.41 | qfq | 33,103,296 | 179,924,124 | 1.88% |
| 2025-09-11 | 5.35 | 5.35 | 5.22 | 5.31 | 5.31 | qfq | 28,476,692 | 150,450,987 | -0.19% |
| 2025-09-10 | 5.18 | 5.37 | 5.16 | 5.32 | 5.32 | qfq | 41,966,800 | 220,838,450 | 4.93% |
| 2025-09-09 | 5.15 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 25,452,220 | 129,811,910 | -1.93% |
| 2025-09-08 | 5.08 | 5.28 | 5.05 | 5.17 | 5.17 | qfq | 32,308,657 | 166,165,727 | 2.58% |
| 2025-09-05 | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | qfq | 25,160,800 | 125,684,512 | 3.07% |
| 2025-09-04 | 5.04 | 5.09 | 4.82 | 4.89 | 4.89 | qfq | 32,942,400 | 163,767,027 | -2.20% |
| 2025-09-03 | 5.04 | 5.09 | 4.96 | 5.00 | 5.00 | qfq | 19,708,285 | 99,128,221 | -0.20% |
| 2025-09-02 | 5.01 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 28,287,905 | 142,185,131 | -0.79% |
| 2025-09-01 | 5.09 | 5.17 | 4.99 | 5.05 | 5.05 | qfq | 33,514,000 | 169,221,241 | -1.17% |
| 2025-08-29 | 5.30 | 5.30 | 5.05 | 5.11 | 5.11 | qfq | 48,655,611 | 249,790,818 | -4.13% |
| 2025-08-28 | 5.22 | 5.45 | 5.06 | 5.33 | 5.33 | qfq | 61,735,273 | 325,887,465 | 2.90% |
| 2025-08-27 | 5.01 | 5.50 | 5.01 | 5.18 | 5.18 | qfq | 60,972,879 | 320,768,841 | 3.19% |
| 2025-08-26 | 5.01 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 27,749,948 | 139,683,523 | 0.60% |
| 2025-08-25 | 4.85 | 5.09 | 4.81 | 4.99 | 4.99 | qfq | 39,155,657 | 194,061,110 | 4.18% |
| 2025-08-22 | 4.74 | 4.85 | 4.74 | 4.79 | 4.79 | qfq | 17,646,836 | 84,532,077 | 0.84% |
| 2025-08-21 | 4.84 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 25,657,700 | 122,822,006 | -1.86% |
| 2025-08-20 | 4.79 | 4.87 | 4.70 | 4.84 | 4.84 | qfq | 28,234,660 | 135,389,020 | 1.47% |
| 2025-08-19 | 4.71 | 4.91 | 4.71 | 4.77 | 4.77 | qfq | 42,686,692 | 204,732,443 | 1.71% |
| 2025-08-18 | 4.41 | 4.96 | 4.41 | 4.69 | 4.69 | qfq | 59,415,105 | 279,404,069 | 6.59% |
| 2025-08-15 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | qfq | 27,067,685 | 118,046,372 | 3.53% |
| 2025-08-14 | 4.36 | 4.40 | 4.23 | 4.25 | 4.25 | qfq | 25,972,900 | 111,939,349 | -2.07% |
| 2025-08-13 | 4.26 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 22,368,900 | 96,628,965 | 2.12% |
| 2025-08-12 | 4.25 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 15,316,600 | 65,160,232 | -0.47% |
| 2025-08-11 | 4.20 | 4.31 | 4.19 | 4.27 | 4.27 | qfq | 15,823,498 | 67,280,274 | 1.91% |
| 2025-08-08 | 4.17 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 16,972,700 | 71,346,759 | 0.00% |
| 2025-08-07 | 4.16 | 4.33 | 4.15 | 4.19 | 4.19 | qfq | 30,014,400 | 127,746,236 | 0.48% |
| 2025-08-06 | 4.11 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 21,584,000 | 89,414,997 | 1.71% |
| 2025-08-05 | 4.03 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 15,433,600 | 63,310,228 | 1.49% |
| 2025-08-04 | 3.96 | 4.04 | 3.95 | 4.04 | 4.04 | qfq | 10,157,600 | 40,754,181 | 1.76% |
| 2025-08-01 | 3.95 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 8,756,600 | 34,598,394 | 0.51% |
| 2025-07-31 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | qfq | 10,583,600 | 42,041,519 | -0.25% |
| 2025-07-30 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 11,678,800 | 46,476,415 | -1.00% |
| 2025-07-29 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 13,656,500 | 54,404,694 | -0.25% |
| 2025-07-28 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | qfq | 17,567,400 | 70,298,319 | -1.23% |
| 2025-07-25 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | qfq | 9,662,200 | 39,231,768 | -0.49% |
| 2025-07-24 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | qfq | 11,282,300 | 45,834,250 | 0.99% |
| 2025-07-23 | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 19,691,400 | 80,638,012 | -2.18% |
| 2025-07-22 | 4.09 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 20,530,662 | 84,963,101 | 0.98% |
| 2025-07-21 | 4.07 | 4.10 | 4.06 | 4.09 | 4.09 | qfq | 11,381,900 | 46,463,204 | 0.49% |
| 2025-07-18 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 10,725,600 | 43,621,295 | 0.49% |
| 2025-07-17 | 4.06 | 4.11 | 4.05 | 4.05 | 4.05 | qfq | 10,848,300 | 44,148,292 | -0.74% |
| 2025-07-16 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | qfq | 11,396,800 | 46,150,505 | 0.99% |
| 2025-07-15 | 4.10 | 4.10 | 3.97 | 4.04 | 4.04 | qfq | 20,064,354 | 80,723,562 | -0.98% |
| 2025-07-14 | 4.08 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 13,488,200 | 55,279,121 | 0.00% |
| 2025-07-11 | 4.08 | 4.13 | 4.08 | 4.08 | 4.06 | qfq | 16,051,900 | 65,752,459 | -0.49% |
| 2025-07-10 | 4.13 | 4.17 | 4.09 | 4.10 | 4.08 | qfq | 20,894,100 | 86,190,864 | -0.49% |
| 2025-07-09 | 4.03 | 4.23 | 4.02 | 4.12 | 4.10 | qfq | 33,656,700 | 139,286,878 | 1.98% |
| 2025-07-08 | 4.01 | 4.04 | 4.00 | 4.04 | 4.02 | qfq | 13,235,140 | 53,250,342 | 0.75% |
| 2025-07-07 | 3.93 | 4.03 | 3.92 | 4.01 | 3.99 | qfq | 15,624,800 | 62,099,720 | 2.04% |
| 2025-07-04 | 3.97 | 3.99 | 3.93 | 3.93 | 3.91 | qfq | 13,132,200 | 51,961,817 | -1.01% |
| 2025-07-03 | 4.01 | 4.03 | 3.95 | 3.97 | 3.95 | qfq | 17,129,400 | 68,255,851 | -1.00% |
| 2025-07-02 | 4.04 | 4.10 | 3.97 | 4.01 | 3.99 | qfq | 22,982,200 | 92,516,394 | -1.23% |
| 2025-07-01 | 3.97 | 4.08 | 3.93 | 4.06 | 4.04 | qfq | 28,011,200 | 112,479,741 | 2.53% |
| 2025-06-30 | 4.01 | 4.05 | 3.94 | 3.96 | 3.94 | qfq | 22,833,100 | 91,012,108 | 0.00% |
| 2025-06-27 | 3.81 | 4.04 | 3.79 | 3.96 | 3.94 | qfq | 31,367,100 | 123,910,929 | 3.94% |
| 2025-06-26 | 3.81 | 3.82 | 3.76 | 3.81 | 3.79 | qfq | 16,278,800 | 61,736,290 | 0.00% |
| 2025-06-25 | 3.76 | 3.83 | 3.76 | 3.81 | 3.79 | qfq | 15,829,500 | 60,078,031 | 1.33% |
| 2025-06-24 | 3.76 | 3.78 | 3.73 | 3.76 | 3.74 | qfq | 13,000,892 | 48,826,804 | 0.53% |
| 2025-06-23 | 3.65 | 3.74 | 3.64 | 3.74 | 3.72 | qfq | 12,539,374 | 46,239,043 | 1.63% |
| 2025-06-20 | 3.71 | 3.76 | 3.67 | 3.68 | 3.66 | qfq | 11,249,085 | 41,736,500 | -1.08% |
| 2025-06-19 | 3.79 | 3.85 | 3.70 | 3.72 | 3.70 | qfq | 18,032,792 | 67,677,779 | -2.11% |
| 2025-06-18 | 3.81 | 3.87 | 3.77 | 3.80 | 3.78 | qfq | 23,213,200 | 88,737,347 | -0.52% |
| 2025-06-17 | 3.72 | 3.82 | 3.71 | 3.82 | 3.80 | qfq | 16,420,466 | 61,813,195 | 2.96% |
| 2025-06-16 | 3.70 | 3.74 | 3.69 | 3.71 | 3.69 | qfq | 11,114,100 | 41,202,626 | -0.27% |
| 2025-06-13 | 3.77 | 3.81 | 3.72 | 3.72 | 3.70 | qfq | 17,220,161 | 64,614,740 | -1.85% |
| 2025-06-12 | 3.72 | 3.82 | 3.71 | 3.79 | 3.77 | qfq | 18,300,930 | 69,146,765 | 1.61% |
| 2025-06-11 | 3.66 | 3.77 | 3.65 | 3.73 | 3.71 | qfq | 15,496,130 | 57,633,515 | 1.91% |
| 2025-06-10 | 3.70 | 3.72 | 3.61 | 3.66 | 3.64 | qfq | 19,530,800 | 71,769,420 | -1.08% |
| 2025-06-09 | 3.76 | 3.77 | 3.67 | 3.70 | 3.68 | qfq | 18,330,700 | 67,960,940 | -0.80% |
| 2025-06-06 | 3.62 | 3.77 | 3.62 | 3.73 | 3.71 | qfq | 27,259,091 | 101,454,390 | 2.47% |
| 2025-06-05 | 3.54 | 3.72 | 3.53 | 3.64 | 3.62 | qfq | 30,368,200 | 110,773,971 | 3.70% |
| 2025-06-04 | 3.42 | 3.52 | 3.42 | 3.51 | 3.49 | qfq | 9,484,800 | 33,096,996 | 2.33% |
| 2025-06-03 | 3.41 | 3.44 | 3.40 | 3.43 | 3.41 | qfq | 4,983,700 | 17,078,936 | 0.29% |
| 2025-05-30 | 3.48 | 3.48 | 3.41 | 3.42 | 3.40 | qfq | 7,693,980 | 26,418,749 | -1.44% |
| 2025-05-29 | 3.43 | 3.48 | 3.43 | 3.47 | 3.45 | qfq | 7,597,680 | 26,339,680 | 0.87% |
| 2025-05-28 | 3.45 | 3.49 | 3.42 | 3.44 | 3.42 | qfq | 6,505,300 | 22,432,525 | -0.58% |
| 2025-05-27 | 3.46 | 3.48 | 3.42 | 3.46 | 3.44 | qfq | 5,976,800 | 20,604,200 | 0.00% |
| 2025-05-26 | 3.43 | 3.48 | 3.42 | 3.46 | 3.44 | qfq | 6,513,600 | 22,501,275 | 0.87% |
| 2025-05-23 | 3.48 | 3.51 | 3.41 | 3.43 | 3.41 | qfq | 10,527,800 | 36,518,944 | -1.72% |
| 2025-05-22 | 3.52 | 3.57 | 3.48 | 3.49 | 3.47 | qfq | 9,273,700 | 32,658,914 | -0.85% |
| 2025-05-21 | 3.55 | 3.56 | 3.51 | 3.52 | 3.50 | qfq | 7,664,200 | 27,047,542 | -1.12% |
| 2025-05-20 | 3.55 | 3.59 | 3.52 | 3.56 | 3.54 | qfq | 11,722,761 | 41,686,759 | 0.56% |
| 2025-05-19 | 3.48 | 3.58 | 3.46 | 3.54 | 3.52 | qfq | 14,842,341 | 52,527,089 | 2.02% |
| 2025-05-16 | 3.47 | 3.50 | 3.46 | 3.47 | 3.45 | qfq | 7,682,241 | 26,749,402 | 0.00% |
| 2025-05-15 | 3.54 | 3.54 | 3.47 | 3.47 | 3.45 | qfq | 9,064,241 | 31,678,633 | -1.42% |
| 2025-05-14 | 3.51 | 3.55 | 3.50 | 3.52 | 3.50 | qfq | 9,705,800 | 34,154,783 | 0.00% |
| 2025-05-13 | 3.56 | 3.57 | 3.51 | 3.52 | 3.50 | qfq | 9,787,780 | 34,556,841 | -0.28% |
| 2025-05-12 | 3.50 | 3.53 | 3.50 | 3.53 | 3.51 | qfq | 11,512,900 | 40,478,947 | 0.57% |
| 2025-05-09 | 3.47 | 3.58 | 3.47 | 3.51 | 3.49 | qfq | 20,729,395 | 73,281,818 | 1.45% |
| 2025-05-08 | 3.42 | 3.48 | 3.41 | 3.46 | 3.44 | qfq | 12,045,010 | 41,648,280 | 0.58% |
| 2025-05-07 | 3.48 | 3.49 | 3.41 | 3.44 | 3.42 | qfq | 12,975,815 | 44,669,368 | 0.00% |
| 2025-05-06 | 3.42 | 3.46 | 3.39 | 3.44 | 3.42 | qfq | 11,143,539 | 38,142,336 | 1.78% |
| 2025-04-30 | 3.42 | 3.44 | 3.37 | 3.38 | 3.36 | qfq | 9,487,700 | 32,156,084 | -0.59% |
| 2025-04-29 | 3.35 | 3.46 | 3.35 | 3.40 | 3.38 | qfq | 15,549,139 | 53,152,699 | 2.41% |
| 2025-04-28 | 3.30 | 3.35 | 3.28 | 3.32 | 3.30 | qfq | 7,864,353 | 26,098,793 | 0.61% |
| 2025-04-25 | 3.31 | 3.33 | 3.30 | 3.30 | 3.28 | qfq | 5,471,474 | 18,143,666 | 0.00% |
| 2025-04-24 | 3.37 | 3.37 | 3.29 | 3.30 | 3.28 | qfq | 8,239,101 | 27,354,681 | -1.49% |
| 2025-04-23 | 3.35 | 3.38 | 3.34 | 3.35 | 3.33 | qfq | 9,233,001 | 31,019,448 | 0.00% |
| 2025-04-22 | 3.33 | 3.43 | 3.31 | 3.35 | 3.33 | qfq | 13,925,701 | 46,772,735 | 0.90% |
| 2025-04-21 | 3.30 | 3.34 | 3.28 | 3.32 | 3.30 | qfq | 7,142,141 | 23,758,931 | 0.30% |
| 2025-04-18 | 3.32 | 3.33 | 3.28 | 3.31 | 3.29 | qfq | 7,865,804 | 25,962,736 | -0.60% |
| 2025-04-17 | 3.27 | 3.36 | 3.27 | 3.33 | 3.31 | qfq | 9,712,200 | 32,376,762 | 0.30% |
| 2025-04-16 | 3.33 | 3.39 | 3.28 | 3.32 | 3.30 | qfq | 14,500,100 | 48,177,921 | -1.19% |
| 2025-04-15 | 3.15 | 3.50 | 3.13 | 3.36 | 3.34 | qfq | 27,676,900 | 92,572,675 | 6.67% |
| 2025-04-14 | 3.13 | 3.17 | 3.13 | 3.15 | 3.13 | qfq | 11,879,904 | 37,428,204 | 1.29% |
| 2025-04-11 | 3.09 | 3.14 | 3.07 | 3.11 | 3.09 | qfq | 12,175,081 | 37,929,123 | -0.32% |
| 2025-04-10 | 3.10 | 3.18 | 3.09 | 3.12 | 3.10 | qfq | 20,076,100 | 62,991,140 | 2.30% |
| 2025-04-09 | 2.93 | 3.09 | 2.81 | 3.05 | 3.03 | qfq | 23,114,000 | 68,556,384 | 1.67% |
| 2025-04-08 | 2.96 | 3.08 | 2.91 | 3.00 | 2.98 | qfq | 25,449,664 | 75,791,939 | 1.35% |
| 2025-04-07 | 3.22 | 3.24 | 2.76 | 2.96 | 2.94 | qfq | 34,615,753 | 104,829,964 | -13.45% |
| 2025-04-03 | 3.37 | 3.42 | 3.36 | 3.42 | 3.40 | qfq | 8,089,000 | 27,531,758 | 0.59% |
| 2025-04-02 | 3.40 | 3.43 | 3.40 | 3.40 | 3.38 | qfq | 4,785,900 | 16,339,471 | -0.29% |
| 2025-04-01 | 3.40 | 3.44 | 3.40 | 3.41 | 3.39 | qfq | 6,845,297 | 23,402,884 | 0.59% |
| 2025-03-31 | 3.43 | 3.43 | 3.36 | 3.39 | 3.37 | qfq | 11,898,974 | 40,387,679 | -2.02% |
| 2025-03-28 | 3.48 | 3.50 | 3.45 | 3.46 | 3.44 | qfq | 6,710,000 | 23,296,111 | -0.86% |
| 2025-03-27 | 3.49 | 3.51 | 3.45 | 3.49 | 3.47 | qfq | 8,042,420 | 28,020,592 | -0.29% |
| 2025-03-26 | 3.48 | 3.52 | 3.48 | 3.50 | 3.48 | qfq | 9,546,292 | 33,403,030 | 0.00% |
| 2025-03-25 | 3.50 | 3.53 | 3.47 | 3.50 | 3.48 | qfq | 9,582,400 | 33,520,859 | -0.28% |
| 2025-03-24 | 3.59 | 3.60 | 3.44 | 3.51 | 3.49 | qfq | 21,759,600 | 76,506,071 | -2.50% |
| 2025-03-21 | 3.64 | 3.66 | 3.58 | 3.60 | 3.58 | qfq | 15,747,600 | 56,978,144 | -1.64% |
| 2025-03-20 | 3.65 | 3.70 | 3.65 | 3.66 | 3.64 | qfq | 12,476,100 | 45,821,930 | -0.27% |
| 2025-03-19 | 3.72 | 3.74 | 3.66 | 3.67 | 3.65 | qfq | 14,835,300 | 54,755,393 | -1.34% |
| 2025-03-18 | 3.69 | 3.74 | 3.68 | 3.72 | 3.70 | qfq | 17,153,600 | 63,675,361 | 1.09% |
| 2025-03-17 | 3.71 | 3.72 | 3.66 | 3.68 | 3.66 | qfq | 12,684,100 | 46,760,129 | 0.00% |
| 2025-03-14 | 3.62 | 3.70 | 3.61 | 3.68 | 3.66 | qfq | 16,452,403 | 60,168,933 | 1.66% |
| 2025-03-13 | 3.65 | 3.70 | 3.60 | 3.62 | 3.60 | qfq | 16,814,400 | 61,237,344 | -1.36% |
| 2025-03-12 | 3.60 | 3.74 | 3.58 | 3.67 | 3.65 | qfq | 28,226,000 | 103,809,924 | 1.94% |
| 2025-03-11 | 3.54 | 3.60 | 3.53 | 3.60 | 3.58 | qfq | 10,366,400 | 37,026,607 | 0.84% |
| 2025-03-10 | 3.58 | 3.59 | 3.55 | 3.57 | 3.55 | qfq | 8,231,100 | 29,343,059 | -0.28% |
| 2025-03-07 | 3.61 | 3.62 | 3.55 | 3.58 | 3.56 | qfq | 14,637,700 | 52,456,075 | -1.38% |
| 2025-03-06 | 3.59 | 3.65 | 3.58 | 3.63 | 3.61 | qfq | 15,244,704 | 55,254,317 | 1.11% |
| 2025-03-05 | 3.58 | 3.60 | 3.54 | 3.59 | 3.57 | qfq | 13,057,371 | 46,571,165 | 0.00% |
| 2025-03-04 | 3.56 | 3.60 | 3.54 | 3.59 | 3.57 | qfq | 12,121,100 | 43,373,967 | 0.00% |
| 2025-03-03 | 3.59 | 3.66 | 3.58 | 3.59 | 3.57 | qfq | 13,141,907 | 47,492,226 | -0.55% |
| 2025-02-28 | 3.71 | 3.72 | 3.60 | 3.61 | 3.59 | qfq | 17,435,500 | 63,765,640 | -2.70% |
| 2025-02-27 | 3.76 | 3.77 | 3.67 | 3.71 | 3.69 | qfq | 17,502,052 | 64,957,397 | -1.07% |
| 2025-02-26 | 3.77 | 3.81 | 3.74 | 3.75 | 3.73 | qfq | 19,160,300 | 72,254,896 | -0.79% |
| 2025-02-25 | 3.76 | 3.81 | 3.73 | 3.78 | 3.76 | qfq | 20,844,397 | 78,631,912 | -1.05% |
| 2025-02-24 | 3.73 | 3.86 | 3.69 | 3.82 | 3.80 | qfq | 34,086,200 | 129,107,812 | 2.96% |
| 2025-02-21 | 3.63 | 3.73 | 3.62 | 3.71 | 3.69 | qfq | 25,312,400 | 93,207,063 | 2.77% |
| 2025-02-20 | 3.65 | 3.65 | 3.59 | 3.61 | 3.59 | qfq | 13,200,926 | 47,714,256 | -0.82% |
| 2025-02-19 | 3.60 | 3.65 | 3.58 | 3.64 | 3.62 | qfq | 14,915,297 | 54,001,218 | 0.55% |
| 2025-02-18 | 3.72 | 3.79 | 3.62 | 3.62 | 3.60 | qfq | 26,228,420 | 97,680,948 | -1.36% |
| 2025-02-17 | 3.65 | 3.68 | 3.64 | 3.67 | 3.65 | qfq | 14,344,181 | 52,502,792 | 0.27% |
| 2025-02-14 | 3.67 | 3.70 | 3.64 | 3.66 | 3.64 | qfq | 14,343,400 | 52,583,157 | -0.54% |
| 2025-02-13 | 3.72 | 3.74 | 3.66 | 3.68 | 3.66 | qfq | 16,555,931 | 61,164,335 | -1.34% |
| 2025-02-12 | 3.60 | 3.73 | 3.59 | 3.73 | 3.71 | qfq | 23,560,468 | 87,018,001 | 3.32% |
| 2025-02-11 | 3.66 | 3.67 | 3.60 | 3.61 | 3.59 | qfq | 12,427,900 | 44,994,800 | -1.37% |
| 2025-02-10 | 3.66 | 3.68 | 3.63 | 3.66 | 3.64 | qfq | 14,892,000 | 54,407,338 | 0.27% |
| 2025-02-07 | 3.59 | 3.68 | 3.59 | 3.65 | 3.63 | qfq | 17,691,928 | 64,421,427 | 1.39% |
| 2025-02-06 | 3.56 | 3.60 | 3.54 | 3.60 | 3.58 | qfq | 10,524,100 | 37,704,886 | 0.84% |
| 2025-02-05 | 3.60 | 3.60 | 3.54 | 3.57 | 3.55 | qfq | 9,576,100 | 34,168,204 | 0.00% |
| 2025-01-27 | 3.55 | 3.60 | 3.54 | 3.57 | 3.55 | qfq | 9,996,208 | 35,675,928 | 1.42% |
| 2025-01-24 | 3.50 | 3.55 | 3.49 | 3.52 | 3.50 | qfq | 9,723,300 | 34,259,211 | 0.28% |
| 2025-01-23 | 3.60 | 3.63 | 3.51 | 3.51 | 3.49 | qfq | 13,021,108 | 46,529,715 | -1.13% |
| 2025-01-22 | 3.45 | 3.69 | 3.42 | 3.55 | 3.53 | qfq | 23,560,147 | 83,939,253 | 2.31% |
| 2025-01-21 | 3.48 | 3.50 | 3.44 | 3.47 | 3.45 | qfq | 7,487,725 | 25,943,905 | 0.29% |
| 2025-01-20 | 3.44 | 3.48 | 3.44 | 3.46 | 3.44 | qfq | 7,396,500 | 25,616,995 | 0.87% |
| 2025-01-17 | 3.44 | 3.45 | 3.41 | 3.43 | 3.41 | qfq | 6,805,400 | 23,372,626 | -0.58% |
| 2025-01-16 | 3.47 | 3.51 | 3.44 | 3.45 | 3.43 | qfq | 9,074,390 | 31,502,278 | 0.00% |
| 2025-01-15 | 3.50 | 3.52 | 3.43 | 3.45 | 3.43 | qfq | 11,276,790 | 39,060,978 | -1.71% |
| 2025-01-14 | 3.43 | 3.53 | 3.39 | 3.51 | 3.49 | qfq | 15,886,025 | 55,126,681 | 2.63% |
| 2025-01-13 | 3.25 | 3.48 | 3.21 | 3.42 | 3.40 | qfq | 16,288,501 | 54,285,164 | 3.95% |
| 2025-01-10 | 3.35 | 3.38 | 3.29 | 3.29 | 3.27 | qfq | 10,753,300 | 35,775,209 | -2.08% |
| 2025-01-09 | 3.38 | 3.43 | 3.36 | 3.36 | 3.34 | qfq | 10,354,800 | 35,090,795 | -1.47% |
| 2025-01-08 | 3.40 | 3.42 | 3.32 | 3.41 | 3.39 | qfq | 12,042,600 | 40,620,979 | -0.58% |
| 2025-01-07 | 3.35 | 3.43 | 3.33 | 3.43 | 3.41 | qfq | 10,689,100 | 36,139,229 | 2.69% |
| 2025-01-06 | 3.46 | 3.46 | 3.30 | 3.34 | 3.32 | qfq | 12,935,200 | 43,688,329 | -2.91% |
| 2025-01-03 | 3.60 | 3.61 | 3.43 | 3.44 | 3.42 | qfq | 20,253,618 | 70,564,480 | -4.44% |
| 2025-01-02 | 3.65 | 3.72 | 3.57 | 3.60 | 3.58 | qfq | 22,121,400 | 80,913,197 | 0.56% |
| 2024-12-31 | 3.64 | 3.67 | 3.56 | 3.58 | 3.56 | qfq | 14,598,574 | 52,558,955 | -1.65% |
| 2024-12-30 | 3.66 | 3.69 | 3.61 | 3.64 | 3.62 | qfq | 13,751,200 | 50,177,626 | -1.62% |
| 2024-12-27 | 3.56 | 3.75 | 3.56 | 3.70 | 3.68 | qfq | 20,160,509 | 74,214,017 | 3.93% |
| 2024-12-26 | 3.51 | 3.59 | 3.51 | 3.56 | 3.54 | qfq | 14,203,683 | 50,625,993 | 0.28% |
| 2024-12-25 | 3.70 | 3.72 | 3.51 | 3.55 | 3.53 | qfq | 21,345,524 | 76,411,464 | -4.31% |
| 2024-12-24 | 3.68 | 3.73 | 3.62 | 3.71 | 3.69 | qfq | 13,929,520 | 51,360,729 | 0.82% |
| 2024-12-23 | 3.87 | 3.94 | 3.67 | 3.68 | 3.66 | qfq | 26,073,585 | 98,609,978 | -4.91% |
| 2024-12-20 | 3.84 | 3.89 | 3.83 | 3.87 | 3.85 | qfq | 12,803,700 | 49,497,828 | 0.26% |
| 2024-12-19 | 3.78 | 3.86 | 3.75 | 3.86 | 3.84 | qfq | 12,896,900 | 49,203,192 | 1.31% |
| 2024-12-18 | 3.83 | 3.87 | 3.79 | 3.81 | 3.79 | qfq | 13,247,926 | 50,706,706 | -0.52% |
| 2024-12-17 | 3.92 | 3.93 | 3.81 | 3.83 | 3.81 | qfq | 16,770,316 | 64,716,613 | -1.79% |
| 2024-12-16 | 3.93 | 3.96 | 3.88 | 3.90 | 3.88 | qfq | 14,363,700 | 56,275,052 | -0.26% |
| 2024-12-13 | 4.01 | 4.03 | 3.90 | 3.91 | 3.89 | qfq | 23,774,100 | 94,245,812 | -3.22% |
| 2024-12-12 | 4.02 | 4.08 | 3.98 | 4.04 | 4.02 | qfq | 21,209,266 | 85,463,268 | 1.00% |
| 2024-12-11 | 3.93 | 4.05 | 3.92 | 4.00 | 3.98 | qfq | 22,959,300 | 91,881,038 | 1.01% |
| 2024-12-10 | 4.20 | 4.25 | 3.94 | 3.96 | 3.94 | qfq | 39,558,234 | 160,126,518 | -1.74% |
| 2024-12-09 | 3.87 | 4.15 | 3.84 | 4.03 | 4.01 | qfq | 46,503,824 | 187,934,814 | 4.68% |
| 2024-12-06 | 3.77 | 3.85 | 3.75 | 3.85 | 3.83 | qfq | 24,836,436 | 94,759,610 | 2.39% |
| 2024-12-05 | 3.68 | 3.78 | 3.66 | 3.76 | 3.74 | qfq | 15,802,800 | 59,104,535 | 1.90% |
| 2024-12-04 | 3.77 | 3.77 | 3.66 | 3.69 | 3.67 | qfq | 16,769,700 | 62,336,110 | -2.12% |
| 2024-12-03 | 3.78 | 3.79 | 3.73 | 3.77 | 3.75 | qfq | 17,427,964 | 65,548,581 | -0.26% |
| 2024-12-02 | 3.71 | 3.80 | 3.68 | 3.78 | 3.76 | qfq | 22,228,744 | 83,513,762 | 1.61% |
| 2024-11-29 | 3.68 | 3.74 | 3.61 | 3.72 | 3.70 | qfq | 19,779,920 | 72,925,703 | 1.09% |
| 2024-11-28 | 3.60 | 3.76 | 3.59 | 3.68 | 3.66 | qfq | 25,044,850 | 92,296,469 | 1.94% |
| 2024-11-27 | 3.56 | 3.62 | 3.44 | 3.61 | 3.59 | qfq | 18,348,750 | 64,574,127 | 1.12% |
| 2024-11-26 | 3.60 | 3.64 | 3.57 | 3.57 | 3.55 | qfq | 12,489,600 | 44,958,131 | -0.83% |
| 2024-11-25 | 3.57 | 3.63 | 3.53 | 3.60 | 3.58 | qfq | 16,446,124 | 58,901,617 | 0.56% |
| 2024-11-22 | 3.69 | 3.73 | 3.58 | 3.58 | 3.56 | qfq | 21,901,200 | 79,852,366 | -3.24% |
| 2024-11-21 | 3.73 | 3.75 | 3.68 | 3.70 | 3.68 | qfq | 17,120,300 | 63,570,658 | -0.80% |
| 2024-11-20 | 3.66 | 3.77 | 3.66 | 3.73 | 3.71 | qfq | 21,272,900 | 78,965,942 | 1.08% |
| 2024-11-19 | 3.58 | 3.70 | 3.53 | 3.69 | 3.67 | qfq | 21,608,500 | 78,097,043 | 3.36% |
| 2024-11-18 | 3.71 | 3.74 | 3.51 | 3.57 | 3.55 | qfq | 28,281,990 | 102,414,480 | -2.99% |
| 2024-11-15 | 3.80 | 3.86 | 3.67 | 3.68 | 3.66 | qfq | 33,186,100 | 125,338,971 | -4.42% |
| 2024-11-14 | 3.98 | 4.01 | 3.85 | 3.85 | 3.83 | qfq | 24,393,670 | 95,783,902 | -3.02% |
| 2024-11-13 | 3.98 | 4.06 | 3.88 | 3.97 | 3.95 | qfq | 34,256,555 | 135,573,884 | -1.73% |
| 2024-11-12 | 4.14 | 4.19 | 3.98 | 4.04 | 4.02 | qfq | 44,233,800 | 179,948,658 | -2.42% |
| 2024-11-11 | 3.99 | 4.14 | 3.96 | 4.14 | 4.12 | qfq | 44,295,771 | 180,649,994 | 2.99% |
| 2024-11-08 | 4.07 | 4.18 | 3.98 | 4.02 | 4.00 | qfq | 52,130,159 | 212,473,583 | -0.50% |
| 2024-11-07 | 3.90 | 4.04 | 3.90 | 4.04 | 4.02 | qfq | 50,332,010 | 200,629,134 | 4.12% |
| 2024-11-06 | 3.92 | 4.05 | 3.86 | 3.88 | 3.86 | qfq | 48,252,039 | 190,160,387 | -0.51% |
| 2024-11-05 | 3.76 | 3.95 | 3.75 | 3.90 | 3.88 | qfq | 43,455,999 | 168,134,568 | 3.17% |
| 2024-11-04 | 3.66 | 3.82 | 3.66 | 3.78 | 3.76 | qfq | 34,306,300 | 128,645,847 | 3.28% |
| 2024-11-01 | 3.84 | 4.02 | 3.62 | 3.66 | 3.64 | qfq | 69,279,675 | 265,850,204 | -5.67% |
| 2024-10-31 | 4.08 | 4.34 | 3.88 | 3.88 | 3.86 | qfq | 101,323,004 | 417,348,943 | -2.51% |
| 2024-10-30 | 3.71 | 4.11 | 3.62 | 3.98 | 3.96 | qfq | 81,501,332 | 317,881,715 | 7.57% |
| 2024-10-29 | 3.69 | 3.85 | 3.69 | 3.70 | 3.68 | qfq | 51,128,525 | 191,387,500 | -0.27% |
| 2024-10-28 | 3.60 | 3.80 | 3.52 | 3.71 | 3.69 | qfq | 52,946,559 | 195,900,285 | 2.49% |
| 2024-10-25 | 3.36 | 3.85 | 3.35 | 3.62 | 3.60 | qfq | 69,636,745 | 252,133,966 | 8.38% |
| 2024-10-24 | 3.41 | 3.42 | 3.33 | 3.34 | 3.32 | qfq | 28,338,700 | 95,193,276 | -2.62% |
| 2024-10-23 | 3.41 | 3.48 | 3.37 | 3.43 | 3.41 | qfq | 37,301,212 | 127,530,496 | 0.59% |
| 2024-10-22 | 3.38 | 3.43 | 3.35 | 3.41 | 3.39 | qfq | 33,393,063 | 113,299,887 | 1.19% |
| 2024-10-21 | 3.35 | 3.44 | 3.30 | 3.37 | 3.35 | qfq | 44,187,831 | 148,607,300 | 0.90% |
| 2024-10-18 | 3.16 | 3.39 | 3.14 | 3.34 | 3.32 | qfq | 47,623,540 | 157,123,629 | 5.03% |
| 2024-10-17 | 3.18 | 3.21 | 3.12 | 3.18 | 3.16 | qfq | 30,335,120 | 96,247,668 | 1.27% |
| 2024-10-16 | 3.22 | 3.28 | 3.13 | 3.14 | 3.12 | qfq | 39,972,646 | 128,074,762 | -5.14% |
| 2024-10-15 | 3.41 | 3.43 | 3.29 | 3.31 | 3.29 | qfq | 37,996,467 | 127,789,448 | -3.78% |
| 2024-10-14 | 3.41 | 3.46 | 3.24 | 3.44 | 3.42 | qfq | 42,196,443 | 142,195,171 | 0.88% |
| 2024-10-11 | 3.63 | 3.69 | 3.31 | 3.41 | 3.39 | qfq | 60,210,420 | 206,849,786 | -7.84% |
| 2024-10-10 | 3.71 | 3.87 | 3.70 | 3.70 | 3.68 | qfq | 57,752,681 | 218,076,991 | 0.27% |
| 2024-10-09 | 3.76 | 4.03 | 3.56 | 3.69 | 3.67 | qfq | 95,053,665 | 362,254,999 | -6.82% |
| 2024-10-08 | 3.93 | 3.96 | 3.50 | 3.96 | 3.94 | qfq | 129,566,510 | 488,176,119 | 20.00% |
| 2024-09-30 | 2.92 | 3.30 | 2.85 | 3.30 | 3.28 | qfq | 104,183,104 | 322,198,405 | 18.71% |
| 2024-09-27 | 2.57 | 2.84 | 2.56 | 2.78 | 2.77 | qfq | 71,112,822 | 194,089,599 | 9.88% |
| 2024-09-26 | 2.48 | 2.53 | 2.46 | 2.53 | 2.52 | qfq | 31,904,343 | 79,778,886 | 1.61% |
| 2024-09-25 | 2.47 | 2.53 | 2.45 | 2.49 | 2.48 | qfq | 32,073,743 | 80,034,438 | 1.63% |
| 2024-09-24 | 2.38 | 2.45 | 2.37 | 2.45 | 2.44 | qfq | 23,053,443 | 55,605,722 | 3.38% |
| 2024-09-23 | 2.38 | 2.41 | 2.36 | 2.37 | 2.36 | qfq | 12,312,823 | 29,337,565 | -0.42% |
| 2024-09-20 | 2.40 | 2.42 | 2.38 | 2.38 | 2.37 | qfq | 14,081,043 | 33,746,004 | -0.42% |
| 2024-09-19 | 2.38 | 2.41 | 2.35 | 2.39 | 2.38 | qfq | 14,640,750 | 34,936,531 | 1.70% |
| 2024-09-18 | 2.36 | 2.38 | 2.33 | 2.35 | 2.34 | qfq | 11,308,000 | 26,596,278 | -0.84% |
| 2024-09-13 | 2.42 | 2.43 | 2.36 | 2.37 | 2.36 | qfq | 13,401,200 | 31,929,269 | -1.25% |
| 2024-09-12 | 2.44 | 2.47 | 2.40 | 2.40 | 2.39 | qfq | 17,581,600 | 42,655,308 | -1.23% |
| 2024-09-11 | 2.46 | 2.55 | 2.43 | 2.43 | 2.42 | qfq | 22,991,500 | 56,902,081 | -2.02% |
| 2024-09-10 | 2.35 | 2.54 | 2.35 | 2.48 | 2.47 | qfq | 38,018,993 | 93,631,917 | 5.08% |
| 2024-09-09 | 2.34 | 2.38 | 2.32 | 2.36 | 2.35 | qfq | 13,376,700 | 31,373,994 | -0.42% |
| 2024-09-06 | 2.43 | 2.44 | 2.36 | 2.37 | 2.36 | qfq | 17,215,600 | 41,258,409 | -2.47% |
| 2024-09-05 | 2.41 | 2.46 | 2.40 | 2.43 | 2.42 | qfq | 15,129,360 | 36,697,410 | 0.00% |
| 2024-09-04 | 2.51 | 2.53 | 2.41 | 2.43 | 2.42 | qfq | 25,981,760 | 63,922,920 | -3.95% |
| 2024-09-03 | 2.49 | 2.53 | 2.46 | 2.53 | 2.52 | qfq | 28,592,960 | 71,423,392 | 1.61% |
| 2024-09-02 | 2.51 | 2.60 | 2.48 | 2.49 | 2.48 | qfq | 28,683,300 | 72,538,835 | -1.97% |
| 2024-08-30 | 2.42 | 2.60 | 2.41 | 2.54 | 2.53 | qfq | 40,665,293 | 102,855,133 | 4.96% |
| 2024-08-29 | 2.38 | 2.45 | 2.35 | 2.42 | 2.41 | qfq | 27,080,493 | 65,361,838 | 0.41% |
| 2024-08-28 | 2.29 | 2.48 | 2.24 | 2.41 | 2.40 | qfq | 37,948,320 | 90,659,928 | 5.24% |
| 2024-08-27 | 2.30 | 2.32 | 2.28 | 2.29 | 2.28 | qfq | 12,378,520 | 28,371,022 | -0.43% |
| 2024-08-26 | 2.35 | 2.36 | 2.29 | 2.30 | 2.29 | qfq | 15,788,680 | 36,517,422 | -2.13% |
| 2024-08-23 | 2.33 | 2.36 | 2.32 | 2.35 | 2.34 | qfq | 11,995,842 | 28,060,719 | 0.86% |
| 2024-08-22 | 2.41 | 2.41 | 2.33 | 2.33 | 2.32 | qfq | 14,695,800 | 34,780,380 | -2.92% |
| 2024-08-21 | 2.43 | 2.43 | 2.39 | 2.40 | 2.39 | qfq | 13,309,000 | 32,030,117 | -1.23% |
| 2024-08-20 | 2.39 | 2.45 | 2.34 | 2.43 | 2.42 | qfq | 22,247,733 | 53,145,228 | 0.41% |
| 2024-08-19 | 2.35 | 2.45 | 2.35 | 2.42 | 2.41 | qfq | 22,457,200 | 54,121,754 | 2.98% |
| 2024-08-16 | 2.40 | 2.42 | 2.35 | 2.35 | 2.34 | qfq | 19,666,100 | 46,940,130 | -2.08% |
| 2024-08-15 | 2.44 | 2.44 | 2.37 | 2.40 | 2.39 | qfq | 25,491,562 | 61,434,449 | -1.64% |
| 2024-08-14 | 2.48 | 2.48 | 2.44 | 2.44 | 2.43 | qfq | 15,786,800 | 38,783,944 | -1.21% |
| 2024-08-13 | 2.51 | 2.52 | 2.43 | 2.47 | 2.46 | qfq | 27,442,972 | 67,869,409 | -1.59% |
| 2024-08-12 | 2.63 | 2.64 | 2.43 | 2.51 | 2.50 | qfq | 27,946,750 | 70,658,988 | -3.83% |
| 2024-08-09 | 2.67 | 2.70 | 2.61 | 2.61 | 2.60 | qfq | 34,913,198 | 92,536,853 | -2.61% |
| 2024-08-08 | 2.65 | 2.72 | 2.62 | 2.68 | 2.67 | qfq | 39,420,800 | 104,867,011 | -1.47% |
| 2024-08-07 | 2.79 | 2.84 | 2.70 | 2.72 | 2.71 | qfq | 52,008,436 | 143,796,580 | 2.26% |
| 2024-08-06 | 2.66 | 2.72 | 2.62 | 2.66 | 2.65 | qfq | 28,806,888 | 76,630,018 | 0.00% |
| 2024-08-05 | 2.60 | 2.75 | 2.59 | 2.66 | 2.65 | qfq | 28,731,800 | 76,708,017 | 0.76% |
| 2024-08-02 | 2.68 | 2.69 | 2.64 | 2.64 | 2.63 | qfq | 20,903,741 | 55,652,021 | -2.22% |
| 2024-08-01 | 2.72 | 2.74 | 2.68 | 2.70 | 2.69 | qfq | 20,881,041 | 56,491,300 | -0.74% |
| 2024-07-31 | 2.71 | 2.74 | 2.66 | 2.72 | 2.71 | qfq | 27,000,091 | 72,863,671 | 2.26% |
| 2024-07-30 | 2.61 | 2.71 | 2.58 | 2.66 | 2.65 | qfq | 25,123,236 | 66,731,515 | 1.14% |
| 2024-07-29 | 2.65 | 2.67 | 2.57 | 2.63 | 2.62 | qfq | 29,206,557 | 76,431,790 | -2.23% |
| 2024-07-26 | 2.85 | 2.87 | 2.69 | 2.69 | 2.68 | qfq | 39,393,557 | 108,480,526 | 0.37% |
| 2024-07-25 | 2.50 | 2.78 | 2.49 | 2.68 | 2.67 | qfq | 36,827,097 | 97,288,425 | 5.93% |
| 2024-07-24 | 2.60 | 2.66 | 2.50 | 2.53 | 2.52 | qfq | 28,483,221 | 73,427,446 | -3.44% |
| 2024-07-23 | 2.76 | 2.78 | 2.60 | 2.62 | 2.61 | qfq | 33,698,379 | 90,588,810 | -4.73% |
| 2024-07-22 | 2.79 | 2.83 | 2.66 | 2.75 | 2.74 | qfq | 32,466,648 | 88,702,795 | -0.72% |
| 2024-07-19 | 2.66 | 2.81 | 2.66 | 2.77 | 2.76 | qfq | 41,704,806 | 114,874,495 | 2.97% |
| 2024-07-18 | 2.68 | 2.87 | 2.64 | 2.69 | 2.68 | qfq | 72,073,387 | 197,751,654 | -2.18% |
| 2024-07-17 | 2.48 | 2.91 | 2.43 | 2.75 | 2.74 | qfq | 87,507,979 | 233,911,419 | 10.44% |
| 2024-07-16 | 2.38 | 2.57 | 2.38 | 2.49 | 2.43 | qfq | 57,793,773 | 143,192,714 | 6.87% |
| 2024-07-15 | 2.32 | 2.39 | 2.31 | 2.33 | 2.27 | qfq | 52,287,711 | 122,638,428 | 1.75% |
| 2024-07-12 | 2.19 | 2.35 | 2.17 | 2.29 | 2.23 | qfq | 79,557,171 | 179,749,885 | -1.72% |
| 2024-07-11 | 2.07 | 2.48 | 2.07 | 2.33 | 2.27 | qfq | 140,418,939 | 312,369,407 | -9.34% |
| 2024-07-10 | 2.57 | 2.57 | 2.57 | 2.57 | 2.51 | qfq | 3,460,400 | 8,893,228 | -19.94% |
| 2024-07-09 | 3.21 | 3.21 | 3.21 | 3.21 | 3.13 | qfq | 1,033,700 | 3,318,177 | -19.95% |
| 2024-07-05 | 3.95 | 4.03 | 3.91 | 4.01 | 3.91 | qfq | 8,482,894 | 33,712,375 | 2.04% |
| 2024-07-04 | 4.04 | 4.07 | 3.93 | 3.93 | 3.83 | qfq | 9,574,300 | 38,132,423 | -2.72% |
| 2024-07-03 | 4.07 | 4.09 | 4.02 | 4.04 | 3.94 | qfq | 7,834,400 | 31,749,621 | -0.74% |
| 2024-07-02 | 4.04 | 4.11 | 4.02 | 4.07 | 3.97 | qfq | 10,415,700 | 42,441,442 | 0.49% |
| 2024-07-01 | 4.00 | 4.06 | 3.96 | 4.05 | 3.95 | qfq | 8,892,600 | 35,674,706 | 1.00% |
| 2024-06-28 | 3.98 | 4.07 | 3.96 | 4.01 | 3.91 | qfq | 11,033,100 | 44,500,195 | 0.75% |
| 2024-06-27 | 4.06 | 4.07 | 3.97 | 3.98 | 3.88 | qfq | 10,464,900 | 41,973,403 | -2.21% |
| 2024-06-26 | 3.91 | 4.07 | 3.88 | 4.07 | 3.97 | qfq | 11,969,100 | 47,738,013 | 3.56% |
| 2024-06-25 | 3.93 | 3.98 | 3.90 | 3.93 | 3.83 | qfq | 10,591,500 | 41,650,444 | 0.51% |
| 2024-06-24 | 4.04 | 4.04 | 3.89 | 3.91 | 3.81 | qfq | 16,967,379 | 67,058,225 | -4.63% |
| 2024-06-21 | 4.15 | 4.17 | 4.10 | 4.10 | 4.00 | qfq | 10,267,899 | 42,312,919 | -1.20% |
| 2024-06-20 | 4.29 | 4.29 | 4.14 | 4.15 | 4.05 | qfq | 14,709,866 | 61,736,554 | -3.04% |
| 2024-06-19 | 4.39 | 4.39 | 4.28 | 4.28 | 4.17 | qfq | 14,916,503 | 64,376,674 | -2.51% |
| 2024-06-18 | 4.38 | 4.40 | 4.33 | 4.39 | 4.28 | qfq | 12,178,203 | 53,218,951 | 1.39% |
| 2024-06-17 | 4.31 | 4.40 | 4.27 | 4.33 | 4.22 | qfq | 12,514,800 | 54,377,623 | -0.46% |
| 2024-06-14 | 4.33 | 4.42 | 4.25 | 4.35 | 4.24 | qfq | 17,532,097 | 76,222,290 | 0.93% |
| 2024-06-13 | 4.35 | 4.37 | 4.28 | 4.31 | 4.20 | qfq | 12,128,600 | 52,456,550 | -0.69% |
| 2024-06-12 | 4.29 | 4.35 | 4.26 | 4.34 | 4.23 | qfq | 11,783,557 | 50,916,878 | 1.40% |
| 2024-06-11 | 4.31 | 4.32 | 4.20 | 4.28 | 4.17 | qfq | 11,883,224 | 50,574,634 | -0.47% |
| 2024-06-07 | 4.20 | 4.33 | 4.20 | 4.30 | 4.19 | qfq | 18,345,218 | 78,434,684 | 2.63% |
| 2024-06-06 | 4.35 | 4.40 | 4.16 | 4.19 | 4.09 | qfq | 25,138,220 | 106,629,028 | -3.68% |
| 2024-06-05 | 4.47 | 4.47 | 4.34 | 4.35 | 4.24 | qfq | 19,852,435 | 87,406,245 | -2.90% |
| 2024-06-04 | 4.54 | 4.55 | 4.40 | 4.48 | 4.37 | qfq | 23,218,600 | 103,348,661 | -2.18% |
| 2024-06-03 | 4.70 | 4.70 | 4.53 | 4.58 | 4.47 | qfq | 27,079,300 | 124,223,821 | -3.38% |
| 2024-05-31 | 4.72 | 4.77 | 4.72 | 4.74 | 4.62 | qfq | 14,069,823 | 66,668,595 | 0.00% |
| 2024-05-30 | 4.80 | 4.84 | 4.73 | 4.74 | 4.62 | qfq | 18,310,800 | 87,258,577 | -2.07% |
| 2024-05-29 | 4.84 | 4.92 | 4.81 | 4.84 | 4.72 | qfq | 19,241,200 | 93,529,094 | 0.21% |
| 2024-05-28 | 4.81 | 4.92 | 4.78 | 4.83 | 4.71 | qfq | 23,739,356 | 115,091,982 | -0.62% |
| 2024-05-27 | 4.89 | 5.05 | 4.78 | 4.86 | 4.74 | qfq | 34,380,771 | 167,558,405 | 0.83% |
| 2024-05-24 | 4.62 | 4.92 | 4.61 | 4.82 | 4.70 | qfq | 46,436,504 | 222,972,784 | 3.66% |
| 2024-05-23 | 4.76 | 4.77 | 4.62 | 4.65 | 4.54 | qfq | 26,396,400 | 123,126,136 | -2.52% |
| 2024-05-22 | 4.72 | 4.82 | 4.66 | 4.77 | 4.65 | qfq | 31,643,095 | 149,635,537 | 0.85% |
| 2024-05-21 | 4.70 | 4.79 | 4.58 | 4.73 | 4.61 | qfq | 33,451,784 | 156,987,675 | 0.21% |
| 2024-05-20 | 5.08 | 5.11 | 4.62 | 4.72 | 4.60 | qfq | 81,737,532 | 386,946,920 | -9.40% |
| 2024-05-17 | 5.12 | 5.21 | 5.11 | 5.21 | 5.08 | qfq | 13,812,043 | 71,212,777 | 1.56% |
| 2024-05-16 | 5.16 | 5.20 | 5.11 | 5.13 | 5.00 | qfq | 14,758,207 | 76,083,432 | -0.58% |
| 2024-05-15 | 5.26 | 5.28 | 5.14 | 5.16 | 5.03 | qfq | 16,668,900 | 86,500,425 | -2.09% |
| 2024-05-14 | 5.39 | 5.42 | 5.12 | 5.27 | 5.14 | qfq | 30,429,993 | 160,107,102 | -2.59% |
| 2024-05-13 | 5.51 | 5.51 | 5.40 | 5.41 | 5.28 | qfq | 19,341,621 | 105,354,479 | -3.22% |
| 2024-05-10 | 5.58 | 5.63 | 5.49 | 5.59 | 5.45 | qfq | 14,657,793 | 81,750,311 | 0.36% |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.57 | 5.43 | qfq | 16,827,625 | 93,931,329 | 1.83% |
| 2024-05-08 | 5.53 | 5.56 | 5.46 | 5.47 | 5.34 | qfq | 14,805,602 | 81,409,362 | -1.80% |
| 2024-05-07 | 5.60 | 5.61 | 5.51 | 5.57 | 5.43 | qfq | 14,832,600 | 82,434,265 | -0.54% |
| 2024-05-06 | 5.62 | 5.68 | 5.57 | 5.60 | 5.46 | qfq | 22,123,700 | 124,014,676 | 0.54% |
| 2024-04-30 | 5.75 | 5.76 | 5.49 | 5.57 | 5.43 | qfq | 38,166,118 | 212,228,436 | -5.59% |
| 2024-04-29 | 5.73 | 5.91 | 5.73 | 5.90 | 5.75 | qfq | 16,143,500 | 94,657,458 | 2.61% |
| 2024-04-26 | 5.55 | 5.75 | 5.55 | 5.75 | 5.61 | qfq | 12,305,200 | 69,709,173 | 2.50% |
| 2024-04-25 | 5.59 | 5.66 | 5.56 | 5.61 | 5.47 | qfq | 7,986,055 | 44,776,047 | -0.36% |
| 2024-04-24 | 5.56 | 5.64 | 5.52 | 5.63 | 5.49 | qfq | 8,893,461 | 49,756,226 | 1.08% |
| 2024-04-23 | 5.57 | 5.62 | 5.50 | 5.57 | 5.43 | qfq | 8,987,374 | 49,939,974 | 0.54% |
| 2024-04-22 | 5.60 | 5.67 | 5.45 | 5.54 | 5.40 | qfq | 12,795,141 | 71,048,455 | -2.29% |
| 2024-04-19 | 5.71 | 5.80 | 5.65 | 5.67 | 5.53 | qfq | 9,535,089 | 54,358,841 | -1.56% |
| 2024-04-18 | 5.82 | 5.87 | 5.74 | 5.76 | 5.62 | qfq | 10,977,700 | 63,784,569 | -0.52% |
| 2024-04-17 | 5.57 | 5.80 | 5.51 | 5.79 | 5.65 | qfq | 16,032,581 | 91,341,093 | 6.24% |
| 2024-04-16 | 5.71 | 5.79 | 5.45 | 5.45 | 5.32 | qfq | 19,595,356 | 109,559,965 | -6.03% |
| 2024-04-15 | 5.80 | 5.97 | 5.70 | 5.80 | 5.66 | qfq | 18,901,500 | 110,566,056 | 0.00% |
| 2024-04-12 | 5.86 | 5.93 | 5.79 | 5.80 | 5.66 | qfq | 10,553,900 | 61,762,232 | -1.53% |
| 2024-04-11 | 5.84 | 5.98 | 5.79 | 5.89 | 5.74 | qfq | 10,803,364 | 63,967,512 | 0.68% |
| 2024-04-10 | 6.05 | 6.06 | 5.82 | 5.85 | 5.71 | qfq | 15,225,630 | 89,755,516 | -3.15% |
| 2024-04-09 | 5.94 | 6.05 | 5.93 | 6.04 | 5.89 | qfq | 9,487,200 | 56,984,348 | 2.03% |
| 2024-04-08 | 6.01 | 6.04 | 5.92 | 5.92 | 5.77 | qfq | 10,911,471 | 65,231,029 | -1.99% |
| 2024-04-03 | 6.12 | 6.14 | 6.01 | 6.04 | 5.89 | qfq | 9,091,521 | 55,001,319 | -1.15% |
| 2024-04-02 | 6.16 | 6.16 | 6.07 | 6.11 | 5.96 | qfq | 10,302,723 | 62,937,171 | -0.33% |
| 2024-04-01 | 6.02 | 6.15 | 6.00 | 6.13 | 5.98 | qfq | 12,815,034 | 78,203,115 | 2.17% |
| 2024-03-29 | 5.93 | 6.03 | 5.92 | 6.00 | 5.85 | qfq | 9,103,380 | 54,462,197 | 1.18% |
| 2024-03-28 | 5.84 | 6.03 | 5.83 | 5.93 | 5.78 | qfq | 11,484,002 | 68,367,790 | 1.54% |
| 2024-03-27 | 6.06 | 6.09 | 5.84 | 5.84 | 5.70 | qfq | 14,423,200 | 85,780,176 | -4.42% |
| 2024-03-26 | 6.05 | 6.12 | 5.98 | 6.11 | 5.96 | qfq | 14,034,489 | 85,009,055 | 0.99% |
| 2024-03-25 | 6.14 | 6.20 | 6.05 | 6.05 | 5.90 | qfq | 15,901,980 | 97,168,595 | -2.42% |
| 2024-03-22 | 6.24 | 6.26 | 6.13 | 6.20 | 6.05 | qfq | 16,648,142 | 103,070,489 | -0.48% |
| 2024-03-21 | 6.27 | 6.31 | 6.19 | 6.23 | 6.08 | qfq | 15,809,234 | 98,638,188 | -1.11% |
| 2024-03-20 | 6.26 | 6.31 | 6.25 | 6.30 | 6.14 | qfq | 14,537,796 | 91,307,001 | 0.32% |
| 2024-03-19 | 6.32 | 6.37 | 6.27 | 6.28 | 6.13 | qfq | 14,077,358 | 88,859,681 | -0.95% |
| 2024-03-18 | 6.29 | 6.34 | 6.24 | 6.34 | 6.18 | qfq | 18,277,270 | 114,928,379 | 1.44% |
| 2024-03-15 | 6.21 | 6.27 | 6.17 | 6.25 | 6.10 | qfq | 13,599,677 | 84,603,151 | 0.32% |
| 2024-03-14 | 6.28 | 6.35 | 6.17 | 6.23 | 6.08 | qfq | 16,021,931 | 100,226,394 | -1.11% |
| 2024-03-13 | 6.29 | 6.38 | 6.29 | 6.30 | 6.14 | qfq | 18,345,294 | 115,953,026 | -0.32% |
| 2024-03-12 | 6.45 | 6.46 | 6.28 | 6.32 | 6.16 | qfq | 26,989,612 | 171,171,208 | -1.40% |
| 2024-03-11 | 6.17 | 6.44 | 6.14 | 6.41 | 6.25 | qfq | 38,574,850 | 244,040,045 | 4.57% |
| 2024-03-08 | 6.04 | 6.16 | 6.01 | 6.13 | 5.98 | qfq | 13,894,872 | 84,774,322 | 1.49% |
| 2024-03-07 | 6.21 | 6.24 | 6.04 | 6.04 | 5.89 | qfq | 24,127,171 | 147,691,014 | -2.42% |
| 2024-03-06 | 6.13 | 6.27 | 6.11 | 6.19 | 6.04 | qfq | 24,016,048 | 148,853,255 | 0.16% |
| 2024-03-05 | 6.34 | 6.34 | 6.15 | 6.18 | 6.03 | qfq | 39,314,148 | 244,193,847 | -3.74% |
| 2024-03-04 | 6.37 | 6.67 | 6.29 | 6.42 | 6.26 | qfq | 61,582,466 | 397,850,844 | 2.23% |
| 2024-03-01 | 5.94 | 6.49 | 5.91 | 6.28 | 6.13 | qfq | 57,479,540 | 357,335,414 | 6.26% |
| 2024-02-29 | 5.65 | 5.91 | 5.64 | 5.91 | 5.76 | qfq | 19,263,150 | 112,483,350 | 3.14% |
| 2024-02-28 | 5.97 | 6.13 | 5.72 | 5.73 | 5.59 | qfq | 35,441,101 | 211,010,414 | -3.21% |
| 2024-02-27 | 5.71 | 5.93 | 5.70 | 5.92 | 5.77 | qfq | 19,594,328 | 113,891,711 | 2.96% |
| 2024-02-26 | 5.72 | 5.82 | 5.68 | 5.75 | 5.61 | qfq | 17,291,961 | 99,373,897 | 0.52% |
| 2024-02-23 | 5.69 | 5.73 | 5.64 | 5.72 | 5.58 | qfq | 16,143,056 | 91,902,636 | 0.70% |
| 2024-02-22 | 5.61 | 5.71 | 5.58 | 5.68 | 5.54 | qfq | 13,340,237 | 75,501,959 | 1.07% |
| 2024-02-21 | 5.56 | 5.74 | 5.54 | 5.62 | 5.48 | qfq | 15,989,878 | 90,624,912 | 0.18% |
| 2024-02-20 | 5.57 | 5.64 | 5.53 | 5.61 | 5.47 | qfq | 10,389,527 | 58,128,238 | -0.36% |
| 2024-02-19 | 5.66 | 5.68 | 5.52 | 5.63 | 5.49 | qfq | 20,298,331 | 113,542,434 | 1.08% |
| 2024-02-08 | 5.37 | 5.58 | 5.24 | 5.57 | 5.43 | qfq | 23,846,242 | 129,535,775 | 4.90% |
| 2024-02-07 | 5.17 | 5.40 | 5.10 | 5.31 | 5.18 | qfq | 20,676,554 | 109,400,725 | 3.91% |
| 2024-02-06 | 4.81 | 5.17 | 4.66 | 5.11 | 4.98 | qfq | 17,584,613 | 87,240,679 | 6.02% |
| 2024-02-05 | 5.12 | 5.12 | 4.52 | 4.82 | 4.70 | qfq | 24,300,249 | 117,576,243 | -5.86% |
| 2024-02-02 | 5.37 | 5.44 | 5.01 | 5.12 | 4.99 | qfq | 16,489,692 | 85,676,345 | -4.48% |
| 2024-02-01 | 5.40 | 5.52 | 5.28 | 5.36 | 5.23 | qfq | 13,633,892 | 73,343,955 | -1.65% |
| 2024-01-31 | 5.59 | 5.67 | 5.41 | 5.45 | 5.32 | qfq | 15,091,265 | 83,171,201 | -1.45% |
| 2024-01-30 | 5.66 | 5.72 | 5.51 | 5.53 | 5.39 | qfq | 8,403,300 | 47,266,873 | -2.30% |
| 2024-01-29 | 5.86 | 5.89 | 5.65 | 5.66 | 5.52 | qfq | 10,116,139 | 58,206,505 | -2.75% |
| 2024-01-26 | 5.86 | 5.94 | 5.81 | 5.82 | 5.68 | qfq | 10,710,423 | 62,831,568 | -0.51% |
| 2024-01-25 | 5.74 | 5.87 | 5.66 | 5.85 | 5.71 | qfq | 12,410,964 | 71,899,436 | 2.09% |
| 2024-01-24 | 5.61 | 5.74 | 5.48 | 5.73 | 5.59 | qfq | 13,569,250 | 76,224,070 | 3.06% |
| 2024-01-23 | 5.53 | 5.62 | 5.37 | 5.56 | 5.42 | qfq | 12,530,600 | 69,381,050 | 0.72% |
| 2024-01-22 | 5.83 | 5.85 | 5.50 | 5.52 | 5.38 | qfq | 14,757,285 | 83,811,790 | -5.64% |
| 2024-01-19 | 5.95 | 6.00 | 5.85 | 5.85 | 5.71 | qfq | 9,110,000 | 53,850,050 | -1.85% |
| 2024-01-18 | 6.01 | 6.05 | 5.77 | 5.96 | 5.81 | qfq | 17,501,500 | 103,219,857 | -0.83% |
| 2024-01-17 | 6.16 | 6.17 | 6.01 | 6.01 | 5.86 | qfq | 8,979,889 | 54,674,138 | -2.44% |
| 2024-01-16 | 6.13 | 6.19 | 6.05 | 6.16 | 6.01 | qfq | 10,142,130 | 62,005,554 | 0.33% |
| 2024-01-15 | 6.17 | 6.20 | 6.09 | 6.14 | 5.99 | qfq | 8,026,905 | 49,371,910 | -0.16% |
| 2024-01-12 | 6.15 | 6.25 | 6.13 | 6.15 | 6.00 | qfq | 10,618,000 | 65,746,035 | 0.00% |
| 2024-01-11 | 6.02 | 6.17 | 6.01 | 6.15 | 6.00 | qfq | 11,831,200 | 72,177,048 | 2.16% |
| 2024-01-10 | 6.07 | 6.15 | 5.98 | 6.02 | 5.87 | qfq | 12,042,900 | 72,883,773 | -0.99% |
| 2024-01-09 | 6.07 | 6.18 | 6.03 | 6.08 | 5.93 | qfq | 10,841,832 | 65,975,050 | 0.33% |
| 2024-01-08 | 6.19 | 6.20 | 6.06 | 6.06 | 5.91 | qfq | 10,140,279 | 61,961,554 | -2.26% |
| 2024-01-05 | 6.30 | 6.37 | 6.17 | 6.20 | 6.05 | qfq | 10,745,578 | 67,288,013 | -1.27% |
| 2024-01-04 | 6.34 | 6.36 | 6.24 | 6.28 | 6.13 | qfq | 8,412,904 | 52,857,963 | -0.79% |
| 2024-01-03 | 6.37 | 6.39 | 6.29 | 6.33 | 6.17 | qfq | 8,791,697 | 55,670,753 | -0.63% |
| 2024-01-02 | 6.36 | 6.43 | 6.35 | 6.37 | 6.21 | qfq | 12,743,700 | 81,379,174 | 0.00% |
| 2023-12-29 | 6.29 | 6.38 | 6.27 | 6.37 | 6.21 | qfq | 16,143,034 | 102,381,161 | 1.43% |
| 2023-12-28 | 6.10 | 6.31 | 6.05 | 6.28 | 6.13 | qfq | 18,994,607 | 118,393,409 | 3.29% |
| 2023-12-27 | 6.08 | 6.10 | 6.01 | 6.08 | 5.93 | qfq | 8,967,600 | 54,375,729 | 1.00% |
| 2023-12-26 | 6.14 | 6.15 | 6.01 | 6.02 | 5.87 | qfq | 7,689,046 | 46,593,508 | -2.11% |
| 2023-12-25 | 6.11 | 6.18 | 6.08 | 6.15 | 6.00 | qfq | 7,969,200 | 48,763,171 | 0.33% |
| 2023-12-22 | 6.17 | 6.23 | 6.08 | 6.13 | 5.98 | qfq | 11,841,400 | 72,684,410 | -0.65% |
| 2023-12-21 | 6.11 | 6.20 | 6.04 | 6.17 | 6.02 | qfq | 10,611,900 | 64,993,677 | 1.31% |
| 2023-12-20 | 6.22 | 6.22 | 6.09 | 6.09 | 5.94 | qfq | 7,893,600 | 48,518,443 | -1.30% |
| 2023-12-19 | 6.16 | 6.24 | 6.14 | 6.17 | 6.02 | qfq | 9,377,733 | 58,035,135 | 0.33% |
| 2023-12-18 | 6.29 | 6.30 | 6.13 | 6.15 | 6.00 | qfq | 11,296,197 | 69,947,903 | -2.38% |
| 2023-12-15 | 6.34 | 6.39 | 6.27 | 6.30 | 6.14 | qfq | 9,232,400 | 58,286,510 | -0.63% |
| 2023-12-14 | 6.35 | 6.41 | 6.32 | 6.34 | 6.18 | qfq | 9,445,964 | 60,094,818 | 0.16% |
| 2023-12-13 | 6.40 | 6.42 | 6.33 | 6.33 | 6.17 | qfq | 10,629,862 | 67,787,756 | -1.25% |
| 2023-12-12 | 6.33 | 6.42 | 6.33 | 6.41 | 6.25 | qfq | 13,216,874 | 84,414,224 | 0.94% |
| 2023-12-11 | 6.26 | 6.36 | 6.19 | 6.35 | 6.19 | qfq | 11,715,023 | 73,455,324 | 1.28% |
| 2023-12-08 | 6.31 | 6.35 | 6.25 | 6.27 | 6.12 | qfq | 13,297,300 | 83,567,699 | -0.16% |
| 2023-12-07 | 6.37 | 6.39 | 6.26 | 6.28 | 6.13 | qfq | 13,639,082 | 85,765,323 | -1.10% |
| 2023-12-06 | 6.28 | 6.40 | 6.25 | 6.35 | 6.19 | qfq | 12,370,001 | 78,543,451 | 0.95% |
| 2023-12-05 | 6.38 | 6.42 | 6.29 | 6.29 | 6.13 | qfq | 16,384,096 | 103,883,462 | -2.18% |
| 2023-12-04 | 6.45 | 6.52 | 6.42 | 6.43 | 6.27 | qfq | 14,923,666 | 96,423,218 | -0.46% |
| 2023-12-01 | 6.41 | 6.48 | 6.35 | 6.46 | 6.30 | qfq | 17,866,843 | 114,634,460 | 0.94% |
| 2023-11-30 | 6.50 | 6.55 | 6.32 | 6.40 | 6.24 | qfq | 33,887,022 | 217,246,973 | -2.88% |
| 2023-11-29 | 6.80 | 6.88 | 6.56 | 6.59 | 6.43 | qfq | 53,873,117 | 360,566,028 | 0.00% |
| 2023-11-28 | 6.45 | 6.59 | 6.40 | 6.59 | 6.43 | qfq | 23,650,820 | 154,093,718 | 2.81% |
| 2023-11-27 | 6.36 | 6.45 | 6.35 | 6.41 | 6.25 | qfq | 10,755,549 | 68,820,457 | 0.47% |
| 2023-11-24 | 6.49 | 6.49 | 6.35 | 6.38 | 6.22 | qfq | 12,047,800 | 77,007,988 | -1.69% |
| 2023-11-23 | 6.41 | 6.50 | 6.39 | 6.49 | 6.33 | qfq | 12,196,797 | 78,718,859 | 1.25% |
| 2023-11-22 | 6.51 | 6.54 | 6.40 | 6.41 | 6.25 | qfq | 17,014,400 | 109,940,074 | -1.99% |
| 2023-11-21 | 6.63 | 6.64 | 6.52 | 6.54 | 6.38 | qfq | 19,292,518 | 126,622,405 | -1.21% |
| 2023-11-20 | 6.61 | 6.64 | 6.57 | 6.62 | 6.46 | qfq | 15,245,289 | 100,788,458 | 0.15% |
| 2023-11-17 | 6.54 | 6.65 | 6.52 | 6.61 | 6.45 | qfq | 17,470,300 | 115,299,372 | 0.92% |
| 2023-11-16 | 6.65 | 6.67 | 6.54 | 6.55 | 6.39 | qfq | 17,193,032 | 113,187,363 | -1.36% |
| 2023-11-15 | 6.68 | 6.70 | 6.62 | 6.64 | 6.48 | qfq | 19,608,477 | 130,436,145 | 0.30% |
| 2023-11-14 | 6.60 | 6.63 | 6.55 | 6.62 | 6.46 | qfq | 17,294,700 | 114,140,304 | 0.61% |
| 2023-11-13 | 6.53 | 6.59 | 6.52 | 6.58 | 6.42 | qfq | 13,676,000 | 89,682,455 | 0.92% |
| 2023-11-10 | 6.53 | 6.58 | 6.45 | 6.52 | 6.36 | qfq | 15,277,900 | 99,762,239 | -0.31% |
| 2023-11-09 | 6.53 | 6.61 | 6.51 | 6.54 | 6.38 | qfq | 15,202,238 | 99,568,696 | -0.15% |
| 2023-11-08 | 6.58 | 6.60 | 6.51 | 6.55 | 6.39 | qfq | 19,059,998 | 124,925,191 | -0.46% |
| 2023-11-07 | 6.55 | 6.61 | 6.49 | 6.58 | 6.42 | qfq | 20,186,923 | 132,359,765 | 0.15% |
| 2023-11-06 | 6.43 | 6.57 | 6.43 | 6.57 | 6.41 | qfq | 24,257,619 | 158,269,944 | 2.18% |
| 2023-11-03 | 6.32 | 6.44 | 6.32 | 6.43 | 6.27 | qfq | 17,951,694 | 115,223,565 | 1.74% |
| 2023-11-02 | 6.41 | 6.44 | 6.32 | 6.32 | 6.16 | qfq | 13,044,810 | 82,991,321 | -1.40% |
| 2023-11-01 | 6.38 | 6.46 | 6.37 | 6.41 | 6.25 | qfq | 14,928,987 | 95,652,833 | 0.00% |
| 2023-10-31 | 6.48 | 6.48 | 6.36 | 6.41 | 6.25 | qfq | 17,885,960 | 114,393,644 | -0.77% |
| 2023-10-30 | 6.35 | 6.48 | 6.33 | 6.46 | 6.30 | qfq | 25,806,126 | 165,861,959 | 0.78% |
| 2023-10-27 | 6.30 | 6.44 | 6.28 | 6.41 | 6.25 | qfq | 32,724,718 | 208,561,567 | 2.07% |
| 2023-10-26 | 6.17 | 6.29 | 6.09 | 6.28 | 6.13 | qfq | 23,770,713 | 147,465,204 | 1.78% |
| 2023-10-25 | 6.16 | 6.21 | 6.13 | 6.17 | 6.02 | qfq | 17,828,762 | 110,067,518 | 0.65% |
| 2023-10-24 | 6.08 | 6.17 | 6.02 | 6.13 | 5.98 | qfq | 17,516,700 | 106,911,859 | 0.99% |
| 2023-10-23 | 6.23 | 6.25 | 6.02 | 6.07 | 5.92 | qfq | 16,954,729 | 103,494,892 | -2.57% |
| 2023-10-20 | 6.25 | 6.33 | 6.20 | 6.23 | 6.08 | qfq | 15,551,772 | 97,344,134 | -0.64% |
| 2023-10-19 | 6.31 | 6.38 | 6.25 | 6.27 | 6.12 | qfq | 17,400,307 | 109,906,228 | -1.10% |
| 2023-10-18 | 6.49 | 6.51 | 6.34 | 6.34 | 6.18 | qfq | 22,315,610 | 142,459,153 | -2.91% |
| 2023-10-17 | 6.52 | 6.58 | 6.43 | 6.53 | 6.37 | qfq | 22,617,600 | 147,251,453 | 0.15% |
| 2023-10-16 | 6.63 | 6.66 | 6.48 | 6.52 | 6.36 | qfq | 27,501,308 | 179,678,271 | -1.81% |
| 2023-10-13 | 6.66 | 6.69 | 6.59 | 6.64 | 6.48 | qfq | 32,503,539 | 215,705,198 | -0.90% |
| 2023-10-12 | 6.67 | 6.78 | 6.66 | 6.70 | 6.53 | qfq | 40,669,165 | 272,777,666 | 0.45% |
| 2023-10-11 | 6.80 | 6.82 | 6.62 | 6.67 | 6.51 | qfq | 45,439,268 | 303,344,012 | -1.91% |
| 2023-10-10 | 6.80 | 6.97 | 6.74 | 6.80 | 6.63 | qfq | 73,518,979 | 501,229,610 | -1.59% |
| 2023-10-09 | 6.60 | 7.17 | 6.51 | 6.91 | 6.74 | qfq | 128,938,258 | 887,655,130 | 12.18% |
| 2023-09-28 | 6.19 | 6.20 | 6.09 | 6.16 | 6.01 | qfq | 11,864,064 | 72,936,858 | 1.32% |
| 2023-09-27 | 6.05 | 6.14 | 6.00 | 6.08 | 5.93 | qfq | 10,688,491 | 65,014,807 | 0.66% |
| 2023-09-26 | 6.04 | 6.09 | 6.04 | 6.04 | 5.89 | qfq | 6,104,600 | 36,999,425 | -0.33% |
| 2023-09-25 | 6.13 | 6.15 | 6.03 | 6.06 | 5.91 | qfq | 8,224,300 | 49,918,000 | -0.66% |
| 2023-09-22 | 5.96 | 6.11 | 5.95 | 6.10 | 5.95 | qfq | 11,576,294 | 70,072,946 | 2.18% |
| 2023-09-21 | 5.98 | 6.00 | 5.94 | 5.97 | 5.82 | qfq | 6,692,640 | 39,949,120 | 0.00% |
| 2023-09-20 | 6.03 | 6.06 | 5.95 | 5.97 | 5.82 | qfq | 7,864,000 | 47,147,838 | -1.16% |
| 2023-09-19 | 6.12 | 6.12 | 6.03 | 6.04 | 5.89 | qfq | 8,098,940 | 49,085,768 | -1.31% |
| 2023-09-18 | 6.10 | 6.15 | 6.04 | 6.12 | 5.97 | qfq | 8,039,000 | 49,076,087 | 0.66% |
| 2023-09-15 | 6.11 | 6.13 | 6.05 | 6.08 | 5.93 | qfq | 7,489,489 | 45,578,245 | -0.16% |
| 2023-09-14 | 6.13 | 6.14 | 6.05 | 6.09 | 5.94 | qfq | 8,018,100 | 48,858,154 | -0.65% |
| 2023-09-13 | 6.22 | 6.23 | 6.09 | 6.13 | 5.98 | qfq | 10,597,038 | 65,030,046 | -1.45% |
| 2023-09-12 | 6.20 | 6.25 | 6.19 | 6.22 | 6.07 | qfq | 8,177,438 | 50,868,633 | 0.16% |
| 2023-09-11 | 6.19 | 6.23 | 6.14 | 6.21 | 6.06 | qfq | 10,093,600 | 62,499,430 | 0.32% |
| 2023-09-08 | 6.11 | 6.20 | 6.11 | 6.19 | 6.04 | qfq | 8,115,200 | 50,035,881 | 0.81% |
| 2023-09-07 | 6.25 | 6.26 | 6.13 | 6.14 | 5.99 | qfq | 11,639,865 | 71,857,238 | -2.07% |
| 2023-09-06 | 6.21 | 6.27 | 6.15 | 6.27 | 6.12 | qfq | 10,629,205 | 66,138,316 | 0.97% |
| 2023-09-05 | 6.25 | 6.27 | 6.19 | 6.21 | 6.06 | qfq | 9,655,100 | 60,059,915 | -0.32% |
| 2023-09-04 | 6.18 | 6.23 | 6.13 | 6.23 | 6.08 | qfq | 11,603,900 | 71,839,784 | 1.47% |
| 2023-09-01 | 6.16 | 6.19 | 6.12 | 6.14 | 5.99 | qfq | 6,641,265 | 40,837,253 | 0.16% |
| 2023-08-31 | 6.20 | 6.21 | 6.12 | 6.13 | 5.98 | qfq | 9,029,949 | 55,520,679 | -0.81% |
| 2023-08-30 | 6.12 | 6.29 | 6.12 | 6.18 | 6.03 | qfq | 19,331,871 | 119,943,961 | 2.15% |
| 2023-08-29 | 5.85 | 6.05 | 5.84 | 6.05 | 5.90 | qfq | 13,806,671 | 82,622,181 | 3.07% |
| 2023-08-28 | 6.13 | 6.19 | 5.86 | 5.87 | 5.73 | qfq | 15,746,431 | 94,787,343 | 0.51% |
| 2023-08-25 | 5.96 | 6.00 | 5.81 | 5.84 | 5.70 | qfq | 12,050,842 | 71,095,722 | -2.34% |
| 2023-08-24 | 6.03 | 6.08 | 5.94 | 5.98 | 5.83 | qfq | 10,881,900 | 65,304,320 | -0.99% |
| 2023-08-23 | 6.15 | 6.17 | 6.04 | 6.04 | 5.89 | qfq | 8,482,180 | 51,570,175 | -2.11% |
| 2023-08-22 | 6.16 | 6.21 | 6.02 | 6.17 | 6.02 | qfq | 12,951,423 | 79,190,931 | 0.33% |
| 2023-08-21 | 6.30 | 6.32 | 6.12 | 6.15 | 6.00 | qfq | 12,059,999 | 74,975,103 | -2.23% |
| 2023-08-18 | 6.37 | 6.41 | 6.29 | 6.29 | 6.13 | qfq | 9,666,066 | 61,350,884 | -1.41% |
| 2023-08-17 | 6.32 | 6.39 | 6.29 | 6.38 | 6.22 | qfq | 8,046,290 | 51,098,132 | 0.79% |
| 2023-08-16 | 6.34 | 6.39 | 6.31 | 6.33 | 6.17 | qfq | 6,542,360 | 41,534,352 | -0.47% |
| 2023-08-15 | 6.43 | 6.44 | 6.32 | 6.36 | 6.20 | qfq | 9,190,463 | 58,466,056 | -0.93% |
| 2023-08-14 | 6.35 | 6.43 | 6.34 | 6.42 | 6.26 | qfq | 8,586,517 | 54,828,485 | 0.31% |
| 2023-08-11 | 6.52 | 6.54 | 6.40 | 6.40 | 6.24 | qfq | 11,434,795 | 73,783,186 | -1.84% |
| 2023-08-10 | 6.46 | 6.54 | 6.46 | 6.52 | 6.36 | qfq | 8,265,185 | 53,770,962 | 0.46% |
| 2023-08-09 | 6.55 | 6.57 | 6.48 | 6.49 | 6.33 | qfq | 11,078,100 | 72,218,343 | -1.22% |
| 2023-08-08 | 6.63 | 6.63 | 6.55 | 6.57 | 6.41 | qfq | 9,745,656 | 64,126,340 | -0.76% |
| 2023-08-07 | 6.59 | 6.62 | 6.54 | 6.62 | 6.46 | qfq | 13,599,497 | 89,636,485 | 0.46% |
| 2023-08-04 | 6.56 | 6.65 | 6.55 | 6.59 | 6.43 | qfq | 16,318,000 | 107,496,192 | 0.61% |
| 2023-08-03 | 6.51 | 6.57 | 6.51 | 6.55 | 6.39 | qfq | 10,880,952 | 71,227,292 | 0.15% |
| 2023-08-02 | 6.57 | 6.59 | 6.52 | 6.54 | 6.38 | qfq | 11,232,200 | 73,501,248 | -0.46% |
| 2023-08-01 | 6.56 | 6.57 | 6.50 | 6.57 | 6.41 | qfq | 11,227,048 | 73,357,196 | 0.15% |
| 2023-07-31 | 6.47 | 6.56 | 6.47 | 6.56 | 6.40 | qfq | 17,877,657 | 116,712,592 | 1.71% |
| 2023-07-28 | 6.39 | 6.49 | 6.30 | 6.45 | 6.29 | qfq | 16,351,013 | 104,489,511 | 0.94% |
| 2023-07-27 | 6.47 | 6.53 | 6.39 | 6.39 | 6.23 | qfq | 13,371,388 | 86,291,047 | -0.93% |
| 2023-07-26 | 6.51 | 6.52 | 6.44 | 6.45 | 6.29 | qfq | 11,699,300 | 75,621,334 | -1.23% |
| 2023-07-25 | 6.42 | 6.54 | 6.41 | 6.53 | 6.37 | qfq | 16,417,612 | 106,393,040 | 2.67% |
| 2023-07-24 | 6.41 | 6.44 | 6.36 | 6.36 | 6.20 | qfq | 11,040,000 | 70,608,616 | -0.78% |
| 2023-07-21 | 6.45 | 6.49 | 6.39 | 6.41 | 6.25 | qfq | 12,714,436 | 81,797,841 | -0.77% |
| 2023-07-20 | 6.55 | 6.58 | 6.46 | 6.46 | 6.30 | qfq | 15,431,300 | 100,600,420 | -1.22% |
| 2023-07-19 | 6.59 | 6.61 | 6.50 | 6.54 | 6.38 | qfq | 12,680,719 | 82,935,506 | -0.76% |
| 2023-07-18 | 6.62 | 6.63 | 6.55 | 6.59 | 6.43 | qfq | 11,803,881 | 77,704,870 | -0.60% |