RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST东珠603359.SH
最近收盘价2.252026-07-17
最近交易日2026-07-17
成交量（股）11,751,200
成交额（元）27,476,324
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 2.39 | 2.45 | 2.23 | 2.25 | 2.25 | qfq | 11,751,200 | 27,476,324 | -6.25% |
| 2026-07-16 | 2.31 | 2.42 | 2.28 | 2.40 | 2.40 | qfq | 11,967,500 | 28,332,384 | 3.45% |
| 2026-07-15 | 2.36 | 2.43 | 2.27 | 2.32 | 2.32 | qfq | 12,547,536 | 29,538,830 | -3.73% |
| 2026-07-14 | 2.26 | 2.42 | 2.24 | 2.41 | 2.41 | qfq | 8,999,960 | 21,084,508 | 4.78% |
| 2026-07-13 | 2.42 | 2.44 | 2.26 | 2.30 | 2.30 | qfq | 6,362,952 | 14,835,735 | -3.36% |
| 2026-07-10 | 2.23 | 2.39 | 2.21 | 2.38 | 2.38 | qfq | 9,350,164 | 21,786,502 | 4.85% |
| 2026-07-09 | 2.23 | 2.40 | 2.21 | 2.27 | 2.27 | qfq | 12,321,100 | 28,456,829 | 0.89% |
| 2026-07-08 | 2.08 | 2.25 | 2.08 | 2.25 | 2.25 | qfq | 10,221,560 | 22,282,243 | 7.14% |
| 2026-07-07 | 2.36 | 2.40 | 2.09 | 2.10 | 2.10 | qfq | 12,436,719 | 27,748,896 | -8.30% |
| 2026-07-06 | 2.31 | 2.46 | 2.29 | 2.29 | 2.29 | qfq | 13,264,687 | 31,404,070 | -1.72% |
| 2026-07-03 | 2.31 | 2.37 | 2.24 | 2.33 | 2.33 | qfq | 14,219,736 | 32,811,147 | 2.19% |
| 2026-07-02 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | qfq | 12,522,124 | 28,312,953 | 5.07% |
| 2026-07-01 | 2.07 | 2.17 | 2.06 | 2.17 | 2.17 | qfq | 5,342,632 | 11,443,590 | 4.83% |
| 2026-06-30 | 2.04 | 2.11 | 2.02 | 2.07 | 2.07 | qfq | 9,348,940 | 19,297,258 | 0.00% |
| 2026-06-29 | 2.12 | 2.13 | 2.03 | 2.07 | 2.07 | qfq | 10,390,248 | 21,398,801 | -3.27% |
| 2026-06-26 | 2.12 | 2.22 | 2.11 | 2.14 | 2.14 | qfq | 12,655,068 | 27,141,370 | -3.60% |
| 2026-06-25 | 2.35 | 2.35 | 2.22 | 2.22 | 2.22 | qfq | 7,386,828 | 16,529,463 | -5.13% |
| 2026-06-24 | 2.44 | 2.46 | 2.34 | 2.34 | 2.34 | qfq | 6,731,972 | 15,994,943 | -4.88% |
| 2026-06-23 | 2.39 | 2.50 | 2.34 | 2.46 | 2.46 | qfq | 10,524,468 | 25,742,838 | 2.50% |
| 2026-06-22 | 2.51 | 2.52 | 2.38 | 2.40 | 2.40 | qfq | 11,410,436 | 27,380,569 | -4.38% |
| 2026-06-18 | 2.62 | 2.63 | 2.50 | 2.51 | 2.51 | qfq | 8,048,300 | 20,603,184 | -4.20% |
| 2026-06-17 | 2.69 | 2.73 | 2.61 | 2.62 | 2.62 | qfq | 6,653,780 | 17,708,958 | -3.32% |
| 2026-06-16 | 2.63 | 2.73 | 2.56 | 2.71 | 2.71 | qfq | 10,564,060 | 28,027,109 | 2.65% |
| 2026-06-15 | 2.60 | 2.73 | 2.60 | 2.64 | 2.64 | qfq | 7,246,271 | 19,356,283 | 0.76% |
| 2026-06-12 | 2.60 | 2.65 | 2.55 | 2.62 | 2.62 | qfq | 7,679,605 | 20,013,662 | 1.95% |
| 2026-06-11 | 2.59 | 2.61 | 2.50 | 2.57 | 2.57 | qfq | 10,152,220 | 25,920,555 | -1.53% |
| 2026-06-10 | 2.71 | 2.75 | 2.61 | 2.61 | 2.61 | qfq | 12,131,300 | 32,064,263 | -5.09% |
| 2026-06-09 | 2.84 | 2.91 | 2.75 | 2.75 | 2.75 | qfq | 11,922,600 | 33,614,502 | -1.79% |
| 2026-06-08 | 2.75 | 2.93 | 2.74 | 2.80 | 2.80 | qfq | 10,905,000 | 30,933,817 | -2.10% |
| 2026-06-05 | 2.77 | 2.94 | 2.77 | 2.86 | 2.86 | qfq | 14,952,680 | 42,862,978 | 2.14% |
| 2026-06-04 | 2.85 | 2.96 | 2.79 | 2.80 | 2.80 | qfq | 14,336,248 | 40,979,175 | -3.78% |
| 2026-06-03 | 3.00 | 3.16 | 2.90 | 2.91 | 2.91 | qfq | 21,966,700 | 66,686,372 | -3.32% |
| 2026-06-02 | 3.00 | 3.10 | 2.97 | 3.01 | 3.01 | qfq | 18,818,860 | 56,951,495 | 1.01% |
| 2026-06-01 | 2.79 | 2.98 | 2.75 | 2.98 | 2.98 | qfq | 17,660,014 | 51,323,994 | 4.93% |
| 2026-05-29 | 2.78 | 2.92 | 2.76 | 2.84 | 2.84 | qfq | 18,229,514 | 51,941,829 | 1.79% |
| 2026-05-28 | 2.82 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 19,373,408 | 55,052,835 | 1.82% |
| 2026-05-27 | 2.79 | 2.79 | 2.66 | 2.74 | 2.74 | qfq | 17,520,092 | 47,525,038 | -2.14% |
| 2026-05-26 | 2.89 | 2.90 | 2.80 | 2.80 | 2.80 | qfq | 15,327,992 | 43,213,194 | -5.08% |
| 2026-05-25 | 3.09 | 3.13 | 2.95 | 2.95 | 2.95 | qfq | 12,827,861 | 38,606,975 | -4.84% |
| 2026-05-22 | 3.11 | 3.15 | 3.05 | 3.10 | 3.10 | qfq | 8,859,611 | 27,456,457 | 0.00% |
| 2026-05-21 | 3.21 | 3.23 | 3.09 | 3.10 | 3.10 | qfq | 14,714,347 | 46,552,901 | -4.62% |
| 2026-05-20 | 3.45 | 3.45 | 3.21 | 3.25 | 3.25 | qfq | 22,324,470 | 74,328,066 | -3.27% |
| 2026-05-19 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 7,936,460 | 26,583,367 | 5.00% |
| 2026-05-18 | 3.10 | 3.25 | 3.08 | 3.20 | 3.20 | qfq | 16,347,023 | 51,527,940 | 0.00% |
| 2026-05-15 | 3.31 | 3.33 | 3.20 | 3.20 | 3.20 | qfq | 24,174,986 | 78,087,849 | -5.04% |
| 2026-05-14 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 32,973,324 | 112,543,330 | -5.07% |
| 2026-05-13 | 3.39 | 3.55 | 3.29 | 3.55 | 3.55 | qfq | 55,270,598 | 187,394,930 | 3.50% |
| 2026-05-12 | 3.34 | 3.49 | 3.34 | 3.43 | 3.43 | qfq | 84,816,674 | 284,687,550 | -2.56% |
| 2026-05-11 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 1,023,900 | 3,604,128 | -5.12% |
| 2026-05-08 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 528,000 | 1,958,880 | -4.87% |
| 2026-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | qfq | 267,300 | 1,042,470 | -4.88% |
| 2026-05-06 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | qfq | 177,800 | 728,980 | -5.09% |
| 2026-04-30 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | qfq | 371,000 | 1,602,720 | -5.05% |
| 2026-04-28 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 2,553,500 | 11,618,425 | -9.90% |
| 2026-04-27 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 3,022,400 | 15,263,120 | -9.98% |
| 2026-04-24 | 5.63 | 5.72 | 5.53 | 5.61 | 5.61 | qfq | 12,945,060 | 72,759,336 | -0.53% |
| 2026-04-23 | 5.69 | 5.75 | 5.62 | 5.64 | 5.64 | qfq | 7,732,260 | 43,830,572 | -1.05% |
| 2026-04-22 | 5.72 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 6,357,448 | 36,288,471 | -1.04% |
| 2026-04-21 | 5.78 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 7,461,144 | 42,969,678 | -0.52% |
| 2026-04-20 | 5.76 | 5.82 | 5.69 | 5.79 | 5.79 | qfq | 7,584,039 | 43,743,334 | 1.22% |
| 2026-04-17 | 5.94 | 5.94 | 5.67 | 5.72 | 5.72 | qfq | 12,235,540 | 70,172,736 | -2.56% |
| 2026-04-16 | 5.78 | 5.91 | 5.72 | 5.87 | 5.87 | qfq | 8,160,034 | 47,613,167 | 2.26% |
| 2026-04-15 | 5.85 | 5.87 | 5.73 | 5.74 | 5.74 | qfq | 6,220,412 | 35,942,831 | -1.71% |
| 2026-04-14 | 5.97 | 5.97 | 5.76 | 5.84 | 5.84 | qfq | 8,111,218 | 47,378,488 | -1.35% |
| 2026-04-13 | 5.86 | 5.93 | 5.82 | 5.92 | 5.92 | qfq | 5,347,940 | 31,470,744 | 0.68% |
| 2026-04-10 | 5.87 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 6,639,892 | 39,209,957 | 1.38% |
| 2026-04-09 | 6.07 | 6.07 | 5.79 | 5.80 | 5.80 | qfq | 10,474,900 | 61,639,187 | -4.13% |
| 2026-04-08 | 5.95 | 6.07 | 5.92 | 6.05 | 6.05 | qfq | 9,308,708 | 55,848,096 | 3.95% |
| 2026-04-07 | 5.60 | 5.84 | 5.57 | 5.82 | 5.82 | qfq | 12,301,700 | 70,837,780 | 4.11% |
| 2026-04-03 | 5.92 | 5.96 | 5.55 | 5.59 | 5.59 | qfq | 11,946,892 | 67,822,059 | -5.57% |
| 2026-04-02 | 6.06 | 6.10 | 5.86 | 5.92 | 5.92 | qfq | 7,348,633 | 43,669,013 | -2.31% |
| 2026-04-01 | 6.18 | 6.24 | 6.02 | 6.06 | 6.06 | qfq | 10,534,460 | 64,088,629 | -0.66% |
| 2026-03-31 | 6.23 | 6.30 | 6.10 | 6.10 | 6.10 | qfq | 7,211,928 | 44,686,105 | -2.09% |
| 2026-03-30 | 6.14 | 6.24 | 6.02 | 6.23 | 6.23 | qfq | 7,148,452 | 44,035,229 | 1.30% |
| 2026-03-27 | 6.02 | 6.16 | 6.00 | 6.15 | 6.15 | qfq | 6,156,000 | 37,656,902 | 1.15% |
| 2026-03-26 | 6.24 | 6.27 | 6.03 | 6.08 | 6.08 | qfq | 7,823,384 | 47,892,265 | -2.56% |
| 2026-03-25 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | qfq | 9,103,896 | 56,546,852 | 2.30% |
| 2026-03-24 | 5.88 | 6.10 | 5.82 | 6.10 | 6.10 | qfq | 16,345,737 | 97,593,051 | 5.72% |
| 2026-03-23 | 5.99 | 6.06 | 5.75 | 5.77 | 5.77 | qfq | 12,913,107 | 76,300,480 | -4.79% |
| 2026-03-20 | 6.28 | 6.33 | 6.06 | 6.06 | 6.06 | qfq | 9,856,936 | 60,559,696 | -3.19% |
| 2026-03-19 | 6.35 | 6.40 | 6.23 | 6.26 | 6.26 | qfq | 7,755,860 | 48,974,015 | -2.49% |
| 2026-03-18 | 6.40 | 6.44 | 6.30 | 6.42 | 6.42 | qfq | 8,515,808 | 54,145,490 | 0.47% |
| 2026-03-17 | 6.55 | 6.57 | 6.38 | 6.39 | 6.39 | qfq | 8,844,376 | 57,286,368 | -2.29% |
| 2026-03-16 | 6.49 | 6.63 | 6.46 | 6.54 | 6.54 | qfq | 9,901,600 | 64,593,378 | 1.08% |
| 2026-03-13 | 6.51 | 6.61 | 6.46 | 6.47 | 6.47 | qfq | 10,471,232 | 68,417,715 | -1.37% |
| 2026-03-12 | 6.64 | 6.75 | 6.56 | 6.56 | 6.56 | qfq | 12,309,098 | 81,488,543 | -1.20% |
| 2026-03-11 | 6.85 | 6.86 | 6.62 | 6.64 | 6.64 | qfq | 14,033,196 | 93,977,927 | -2.78% |
| 2026-03-10 | 6.75 | 6.85 | 6.72 | 6.83 | 6.83 | qfq | 9,049,251 | 61,627,982 | 2.09% |
| 2026-03-09 | 6.75 | 6.80 | 6.58 | 6.69 | 6.69 | qfq | 11,158,744 | 74,421,623 | -1.91% |
| 2026-03-06 | 6.59 | 6.84 | 6.58 | 6.82 | 6.82 | qfq | 11,097,374 | 74,707,694 | 3.18% |
| 2026-03-05 | 6.69 | 6.74 | 6.61 | 6.61 | 6.61 | qfq | 10,404,939 | 69,365,903 | -0.30% |
| 2026-03-04 | 6.61 | 6.64 | 6.48 | 6.63 | 6.63 | qfq | 11,923,061 | 78,204,281 | 1.07% |
| 2026-03-03 | 6.79 | 6.90 | 6.56 | 6.56 | 6.56 | qfq | 14,127,119 | 94,855,023 | -3.39% |
| 2026-03-02 | 6.99 | 7.00 | 6.78 | 6.79 | 6.79 | qfq | 20,522,472 | 141,103,060 | -5.03% |
| 2026-02-27 | 7.22 | 7.35 | 7.12 | 7.15 | 7.15 | qfq | 24,614,560 | 178,141,179 | -0.56% |
| 2026-02-26 | 7.05 | 7.27 | 7.04 | 7.19 | 7.19 | qfq | 25,035,304 | 179,583,433 | 2.28% |
| 2026-02-25 | 7.00 | 7.08 | 7.00 | 7.03 | 7.03 | qfq | 9,691,340 | 68,221,328 | 0.43% |
| 2026-02-24 | 6.94 | 7.02 | 6.86 | 7.00 | 7.00 | qfq | 11,083,297 | 77,085,186 | 1.16% |
| 2026-02-13 | 6.91 | 7.05 | 6.91 | 6.92 | 6.92 | qfq | 10,621,886 | 73,928,116 | 0.14% |
| 2026-02-12 | 7.23 | 7.28 | 6.91 | 6.91 | 6.91 | qfq | 18,524,200 | 129,820,906 | -3.49% |
| 2026-02-11 | 7.05 | 7.23 | 6.98 | 7.16 | 7.16 | qfq | 19,795,024 | 140,850,268 | 0.85% |
| 2026-02-10 | 6.98 | 7.21 | 6.92 | 7.10 | 7.10 | qfq | 20,735,564 | 146,629,376 | 1.72% |
| 2026-02-09 | 6.87 | 6.99 | 6.85 | 6.98 | 6.98 | qfq | 11,812,690 | 82,038,994 | 2.35% |
| 2026-02-06 | 6.78 | 6.88 | 6.74 | 6.82 | 6.82 | qfq | 8,857,200 | 60,330,220 | 0.29% |
| 2026-02-05 | 6.73 | 6.89 | 6.72 | 6.80 | 6.80 | qfq | 12,131,200 | 82,805,998 | 0.74% |
| 2026-02-04 | 6.76 | 6.79 | 6.70 | 6.75 | 6.75 | qfq | 8,260,556 | 55,740,649 | -0.15% |
| 2026-02-03 | 6.69 | 6.76 | 6.63 | 6.76 | 6.76 | qfq | 9,913,432 | 66,308,623 | 1.81% |
| 2026-02-02 | 6.66 | 6.74 | 6.60 | 6.64 | 6.64 | qfq | 10,431,216 | 69,705,275 | -1.63% |
| 2026-01-30 | 6.73 | 6.77 | 6.66 | 6.75 | 6.75 | qfq | 8,888,024 | 59,703,518 | 0.45% |
| 2026-01-29 | 6.72 | 6.83 | 6.66 | 6.72 | 6.72 | qfq | 10,820,788 | 73,036,098 | -1.03% |
| 2026-01-28 | 6.92 | 6.96 | 6.78 | 6.79 | 6.79 | qfq | 13,596,164 | 93,039,355 | -2.44% |
| 2026-01-27 | 7.01 | 7.03 | 6.79 | 6.96 | 6.96 | qfq | 16,647,982 | 114,688,829 | -0.85% |
| 2026-01-26 | 7.18 | 7.21 | 6.98 | 7.02 | 7.02 | qfq | 17,021,184 | 120,110,240 | -2.23% |
| 2026-01-23 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | qfq | 14,842,587 | 105,976,256 | 1.27% |
| 2026-01-22 | 7.01 | 7.10 | 6.97 | 7.09 | 7.09 | qfq | 13,870,304 | 97,765,375 | 1.14% |
| 2026-01-21 | 7.05 | 7.10 | 6.98 | 7.01 | 7.01 | qfq | 13,512,182 | 94,964,020 | -0.71% |
| 2026-01-20 | 7.08 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 17,002,372 | 120,490,235 | -0.42% |
| 2026-01-19 | 6.91 | 7.15 | 6.89 | 7.09 | 7.09 | qfq | 23,843,366 | 168,110,945 | -2.21% |
| 2026-01-16 | 7.48 | 7.49 | 7.24 | 7.25 | 7.25 | qfq | 24,844,942 | 181,716,790 | -2.55% |
| 2026-01-15 | 7.72 | 7.73 | 7.42 | 7.44 | 7.44 | qfq | 39,456,855 | 297,232,133 | -4.86% |
| 2026-01-14 | 7.61 | 8.02 | 7.56 | 7.82 | 7.82 | qfq | 61,148,950 | 475,611,894 | -1.01% |
| 2026-01-13 | 7.90 | 8.28 | 7.90 | 7.90 | 7.90 | qfq | 68,223,384 | 540,648,331 | -10.02% |
| 2026-01-12 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | qfq | 8,345,400 | 73,272,612 | -9.95% |
| 2026-01-09 | 9.45 | 10.08 | 9.45 | 9.75 | 9.75 | qfq | 54,077,476 | 529,135,944 | 1.56% |
| 2026-01-08 | 9.08 | 9.77 | 8.99 | 9.60 | 9.60 | qfq | 53,693,202 | 506,083,500 | 5.61% |
| 2026-01-07 | 9.11 | 9.33 | 8.98 | 9.09 | 9.09 | qfq | 32,316,282 | 293,128,310 | -0.87% |
| 2026-01-06 | 9.01 | 9.26 | 8.93 | 9.17 | 9.17 | qfq | 40,507,104 | 367,974,840 | 0.88% |
| 2026-01-05 | 9.54 | 9.55 | 8.99 | 9.09 | 9.09 | qfq | 54,919,566 | 503,166,391 | -4.72% |
| 2025-12-31 | 10.50 | 10.50 | 9.31 | 9.54 | 9.54 | qfq | 90,742,851 | 894,867,559 | -4.31% |
| 2025-12-30 | 8.89 | 9.97 | 8.80 | 9.97 | 9.97 | qfq | 60,279,153 | 575,754,894 | 10.04% |
| 2025-12-29 | 8.80 | 9.16 | 8.80 | 9.06 | 9.06 | qfq | 40,629,884 | 364,451,935 | 4.38% |
| 2025-12-26 | 8.65 | 8.75 | 8.52 | 8.68 | 8.68 | qfq | 23,399,992 | 202,282,043 | 0.46% |
| 2025-12-25 | 8.20 | 8.85 | 8.18 | 8.64 | 8.64 | qfq | 30,876,024 | 262,952,348 | 5.11% |
| 2025-12-24 | 8.15 | 8.31 | 8.01 | 8.22 | 8.22 | qfq | 12,126,836 | 99,217,074 | 1.99% |
| 2025-12-23 | 8.52 | 8.54 | 8.05 | 8.06 | 8.06 | qfq | 20,796,775 | 170,465,269 | -5.40% |
| 2025-12-22 | 8.65 | 8.76 | 8.51 | 8.52 | 8.52 | qfq | 17,592,143 | 151,400,691 | -0.12% |
| 2025-12-19 | 8.22 | 8.79 | 8.22 | 8.53 | 8.53 | qfq | 28,097,000 | 239,353,146 | 4.79% |
| 2025-12-18 | 8.00 | 8.36 | 7.91 | 8.14 | 8.14 | qfq | 17,133,908 | 139,830,149 | 1.37% |
| 2025-12-17 | 8.44 | 8.53 | 7.81 | 8.03 | 8.03 | qfq | 25,567,277 | 205,741,986 | -4.74% |
| 2025-12-16 | 8.42 | 8.65 | 8.29 | 8.43 | 8.43 | qfq | 19,102,392 | 161,003,153 | -0.94% |
| 2025-12-15 | 8.31 | 8.69 | 8.11 | 8.51 | 8.51 | qfq | 22,197,156 | 187,853,722 | 0.71% |
| 2025-12-12 | 8.55 | 8.83 | 8.43 | 8.45 | 8.45 | qfq | 27,878,733 | 240,186,101 | -1.74% |
| 2025-12-11 | 8.85 | 8.85 | 8.59 | 8.60 | 8.60 | qfq | 26,029,968 | 226,375,679 | -2.71% |
| 2025-12-10 | 9.21 | 9.21 | 8.83 | 8.84 | 8.84 | qfq | 40,907,876 | 367,065,709 | -3.70% |
| 2025-12-09 | 8.89 | 9.70 | 8.73 | 9.18 | 9.18 | qfq | 61,345,232 | 561,837,184 | 3.73% |
| 2025-12-08 | 8.70 | 9.15 | 8.65 | 8.85 | 8.85 | qfq | 62,123,207 | 552,606,417 | 3.03% |
| 2025-12-05 | 8.73 | 8.86 | 8.35 | 8.59 | 8.59 | qfq | 66,896,292 | 575,175,015 | -1.60% |
| 2025-12-04 | 7.98 | 8.73 | 7.91 | 8.73 | 8.73 | qfq | 67,400,184 | 582,107,406 | 9.95% |
| 2025-12-03 | 8.33 | 8.35 | 7.94 | 7.94 | 7.94 | qfq | 17,460,635 | 140,151,566 | -4.11% |
| 2025-12-02 | 8.44 | 8.46 | 8.17 | 8.28 | 8.28 | qfq | 24,595,571 | 204,456,440 | -0.48% |
| 2025-12-01 | 7.96 | 8.45 | 7.96 | 8.32 | 8.32 | qfq | 27,315,620 | 224,763,658 | 4.26% |
| 2025-11-28 | 7.91 | 8.10 | 7.80 | 7.98 | 7.98 | qfq | 16,860,680 | 134,174,101 | 2.31% |
| 2025-11-27 | 7.73 | 7.92 | 7.60 | 7.80 | 7.80 | qfq | 13,994,904 | 108,774,703 | 1.04% |
| 2025-11-26 | 8.00 | 8.15 | 7.72 | 7.72 | 7.72 | qfq | 15,706,640 | 123,595,349 | -2.40% |
| 2025-11-25 | 7.65 | 8.31 | 7.60 | 7.91 | 7.91 | qfq | 22,356,956 | 177,638,306 | 2.33% |
| 2025-11-24 | 7.53 | 7.80 | 7.53 | 7.73 | 7.73 | qfq | 13,018,000 | 100,114,931 | 3.07% |
| 2025-11-21 | 7.88 | 7.96 | 7.50 | 7.50 | 7.50 | qfq | 13,176,280 | 100,912,402 | -5.18% |
| 2025-11-20 | 7.98 | 8.03 | 7.88 | 7.91 | 7.91 | qfq | 7,465,944 | 59,272,756 | -0.50% |
| 2025-11-19 | 8.21 | 8.22 | 7.93 | 7.95 | 7.95 | qfq | 12,151,566 | 97,541,606 | -3.40% |
| 2025-11-18 | 8.28 | 8.28 | 8.12 | 8.23 | 8.23 | qfq | 11,399,096 | 93,322,809 | -0.72% |
| 2025-11-17 | 8.31 | 8.40 | 8.27 | 8.29 | 8.29 | qfq | 9,644,928 | 80,156,958 | -0.96% |
| 2025-11-14 | 8.46 | 8.60 | 8.37 | 8.37 | 8.37 | qfq | 12,937,900 | 109,516,139 | -2.33% |
| 2025-11-13 | 8.43 | 8.70 | 8.40 | 8.57 | 8.57 | qfq | 15,640,616 | 134,233,456 | 1.06% |
| 2025-11-12 | 8.63 | 8.74 | 8.40 | 8.48 | 8.48 | qfq | 22,047,616 | 188,430,626 | -3.75% |
| 2025-11-11 | 8.46 | 9.15 | 8.45 | 8.81 | 8.81 | qfq | 33,507,576 | 294,135,014 | 3.28% |
| 2025-11-10 | 8.36 | 8.75 | 8.35 | 8.53 | 8.53 | qfq | 19,795,033 | 169,229,794 | 2.77% |
| 2025-11-07 | 8.22 | 8.36 | 8.20 | 8.30 | 8.30 | qfq | 11,536,668 | 95,545,312 | 0.48% |
| 2025-11-06 | 8.47 | 8.47 | 8.23 | 8.26 | 8.26 | qfq | 14,851,820 | 123,104,121 | -2.13% |
| 2025-11-05 | 8.38 | 8.53 | 8.33 | 8.44 | 8.44 | qfq | 12,214,072 | 103,363,995 | -0.71% |
| 2025-11-04 | 8.57 | 8.69 | 8.45 | 8.50 | 8.50 | qfq | 11,625,924 | 99,005,484 | -1.85% |
| 2025-11-03 | 8.56 | 8.67 | 8.49 | 8.66 | 8.66 | qfq | 12,724,903 | 109,073,636 | 1.29% |
| 2025-10-31 | 8.50 | 8.59 | 8.48 | 8.55 | 8.55 | qfq | 11,669,186 | 99,668,913 | 0.23% |
| 2025-10-30 | 8.73 | 8.77 | 8.51 | 8.53 | 8.53 | qfq | 20,145,640 | 173,577,128 | -3.51% |
| 2025-10-29 | 9.12 | 9.12 | 8.81 | 8.84 | 8.84 | qfq | 23,267,708 | 206,561,543 | -2.86% |
| 2025-10-28 | 9.12 | 9.15 | 8.96 | 9.10 | 9.10 | qfq | 30,800,238 | 279,438,774 | -1.52% |
| 2025-10-27 | 9.50 | 9.50 | 9.00 | 9.24 | 9.24 | qfq | 54,628,680 | 499,592,833 | -3.55% |
| 2025-10-24 | 8.95 | 9.58 | 8.81 | 9.58 | 9.58 | qfq | 27,855,814 | 261,691,917 | 9.99% |
| 2025-10-23 | 8.77 | 8.79 | 8.59 | 8.71 | 8.71 | qfq | 12,524,380 | 108,629,142 | -1.25% |
| 2025-10-22 | 8.99 | 9.12 | 8.76 | 8.82 | 8.82 | qfq | 20,767,788 | 185,158,007 | -3.71% |
| 2025-10-21 | 8.80 | 9.24 | 8.68 | 9.16 | 9.16 | qfq | 24,399,957 | 221,401,626 | 4.69% |
| 2025-10-20 | 8.57 | 8.78 | 8.57 | 8.75 | 8.75 | qfq | 12,666,845 | 110,465,064 | 2.34% |
| 2025-10-17 | 8.63 | 8.85 | 8.49 | 8.55 | 8.55 | qfq | 14,639,505 | 126,674,372 | -0.81% |
| 2025-10-16 | 8.89 | 8.94 | 8.56 | 8.62 | 8.62 | qfq | 14,306,864 | 124,699,347 | -2.93% |
| 2025-10-15 | 8.77 | 8.95 | 8.73 | 8.88 | 8.88 | qfq | 11,557,721 | 102,257,818 | 1.25% |
| 2025-10-14 | 8.99 | 9.25 | 8.75 | 8.77 | 8.77 | qfq | 19,889,080 | 179,558,512 | -1.79% |
| 2025-10-13 | 8.45 | 9.04 | 8.37 | 8.93 | 8.93 | qfq | 19,462,180 | 170,891,238 | 0.56% |
| 2025-10-10 | 9.09 | 9.27 | 8.85 | 8.88 | 8.88 | qfq | 20,145,836 | 181,590,186 | -1.77% |
| 2025-10-09 | 9.17 | 9.29 | 8.98 | 9.04 | 9.04 | qfq | 28,815,530 | 262,259,680 | -2.69% |
| 2025-09-30 | 9.05 | 9.74 | 8.98 | 9.29 | 9.29 | qfq | 36,668,156 | 343,178,287 | 3.45% |
| 2025-09-29 | 8.81 | 9.05 | 8.75 | 8.98 | 8.98 | qfq | 23,919,033 | 213,818,779 | 3.22% |
| 2025-09-26 | 9.20 | 9.25 | 8.70 | 8.70 | 8.70 | qfq | 27,489,273 | 244,534,528 | -6.35% |
| 2025-09-25 | 9.06 | 9.45 | 8.99 | 9.29 | 9.29 | qfq | 32,464,400 | 301,601,970 | 2.20% |
| 2025-09-24 | 9.01 | 9.17 | 8.88 | 9.09 | 9.09 | qfq | 27,357,340 | 246,580,838 | -0.98% |
| 2025-09-23 | 9.56 | 9.65 | 8.71 | 9.18 | 9.18 | qfq | 46,301,547 | 419,120,421 | -3.87% |
| 2025-09-22 | 9.60 | 9.75 | 9.13 | 9.55 | 9.55 | qfq | 47,362,436 | 449,664,574 | -3.83% |
| 2025-09-19 | 10.40 | 10.95 | 9.82 | 9.93 | 9.93 | qfq | 77,503,028 | 806,568,988 | -4.70% |
| 2025-09-18 | 9.36 | 10.42 | 9.36 | 10.42 | 10.42 | qfq | 95,580,832 | 958,890,764 | 10.03% |
| 2025-09-17 | 9.93 | 9.99 | 9.42 | 9.47 | 9.47 | qfq | 68,572,581 | 662,460,275 | -7.43% |
| 2025-09-16 | 10.98 | 11.15 | 10.13 | 10.23 | 10.23 | qfq | 95,384,119 | 996,211,480 | -5.45% |
| 2025-09-15 | 12.27 | 12.27 | 10.73 | 10.82 | 10.82 | qfq | 134,214,911 | 1,560,885,252 | -2.96% |
| 2025-09-12 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | qfq | 728,623 | 8,124,146 | 9.96% |
| 2025-09-11 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | qfq | 615,008 | 6,236,181 | 9.98% |
| 2025-09-10 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | qfq | 1,757,721 | 16,206,188 | 10.02% |
| 2025-08-26 | 7.91 | 8.55 | 7.83 | 8.38 | 8.38 | qfq | 84,513,096 | 703,614,985 | 7.85% |
| 2025-08-25 | 7.71 | 7.90 | 7.70 | 7.77 | 7.77 | qfq | 41,837,980 | 326,010,013 | -0.51% |
| 2025-08-22 | 7.80 | 8.09 | 7.50 | 7.81 | 7.81 | qfq | 60,014,140 | 463,502,047 | -0.76% |
| 2025-08-21 | 7.52 | 7.97 | 7.52 | 7.87 | 7.87 | qfq | 40,702,112 | 314,781,688 | 4.24% |
| 2025-08-20 | 7.55 | 7.60 | 7.40 | 7.55 | 7.55 | qfq | 23,826,779 | 178,311,924 | -0.13% |
| 2025-08-19 | 7.78 | 7.83 | 7.55 | 7.56 | 7.56 | qfq | 28,120,900 | 215,048,595 | -2.95% |
| 2025-08-18 | 7.64 | 7.95 | 7.59 | 7.79 | 7.79 | qfq | 33,560,337 | 261,826,789 | 1.83% |
| 2025-08-15 | 7.57 | 7.72 | 7.45 | 7.65 | 7.65 | qfq | 37,469,796 | 284,553,520 | 0.92% |
| 2025-08-14 | 7.67 | 7.95 | 7.58 | 7.58 | 7.58 | qfq | 47,384,196 | 364,915,258 | -4.29% |
| 2025-08-13 | 7.83 | 8.30 | 7.74 | 7.92 | 7.92 | qfq | 74,475,472 | 593,893,956 | 1.15% |
| 2025-08-12 | 7.48 | 8.29 | 7.39 | 7.83 | 7.83 | qfq | 75,182,997 | 596,386,689 | 3.85% |
| 2025-08-11 | 7.20 | 7.67 | 7.03 | 7.54 | 7.54 | qfq | 48,558,164 | 358,496,718 | 4.72% |
| 2025-08-08 | 6.90 | 7.40 | 6.72 | 7.20 | 7.20 | qfq | 59,167,116 | 419,196,674 | 3.90% |
| 2025-08-07 | 6.97 | 7.06 | 6.85 | 6.93 | 6.93 | qfq | 28,277,800 | 196,281,488 | 1.02% |
| 2025-08-06 | 6.76 | 6.96 | 6.72 | 6.86 | 6.86 | qfq | 27,391,374 | 188,112,085 | 0.59% |
| 2025-08-05 | 6.67 | 6.83 | 6.62 | 6.82 | 6.82 | qfq | 27,637,040 | 185,791,667 | 1.94% |
| 2025-08-04 | 6.71 | 6.80 | 6.50 | 6.69 | 6.69 | qfq | 41,451,071 | 273,569,621 | -4.43% |
| 2025-08-01 | 6.60 | 7.23 | 6.45 | 7.00 | 7.00 | qfq | 58,922,482 | 411,332,275 | 6.54% |
| 2025-07-31 | 6.45 | 6.64 | 6.42 | 6.57 | 6.57 | qfq | 18,059,754 | 118,089,967 | 2.34% |
| 2025-07-30 | 6.56 | 6.57 | 6.40 | 6.42 | 6.42 | qfq | 13,364,320 | 86,068,530 | -2.43% |
| 2025-07-29 | 6.65 | 6.66 | 6.50 | 6.58 | 6.58 | qfq | 12,508,834 | 81,926,494 | -1.20% |
| 2025-07-28 | 6.78 | 6.80 | 6.61 | 6.66 | 6.66 | qfq | 18,082,590 | 120,293,596 | -2.63% |
| 2025-07-25 | 6.89 | 7.00 | 6.71 | 6.84 | 6.84 | qfq | 22,484,377 | 154,366,495 | 0.88% |
| 2025-07-24 | 6.63 | 6.82 | 6.61 | 6.78 | 6.78 | qfq | 16,677,640 | 112,298,139 | 1.95% |
| 2025-07-23 | 6.71 | 6.79 | 6.64 | 6.65 | 6.65 | qfq | 13,964,156 | 93,430,533 | -0.89% |
| 2025-07-22 | 6.90 | 6.90 | 6.67 | 6.71 | 6.71 | qfq | 19,705,440 | 132,494,482 | -2.47% |
| 2025-07-21 | 6.85 | 7.00 | 6.79 | 6.88 | 6.88 | qfq | 21,312,124 | 146,682,998 | -1.29% |
| 2025-07-18 | 6.89 | 7.15 | 6.82 | 6.97 | 6.97 | qfq | 31,038,908 | 216,875,534 | 2.05% |
| 2025-07-17 | 6.88 | 7.03 | 6.77 | 6.83 | 6.83 | qfq | 21,518,180 | 147,655,287 | -0.73% |
| 2025-07-16 | 6.98 | 7.10 | 6.86 | 6.88 | 6.88 | qfq | 30,582,860 | 212,727,360 | -2.96% |
| 2025-07-15 | 6.91 | 7.12 | 6.74 | 7.09 | 7.09 | qfq | 51,303,982 | 357,562,804 | 2.46% |
| 2025-07-14 | 6.55 | 7.10 | 6.40 | 6.92 | 6.92 | qfq | 46,406,608 | 316,148,099 | 4.69% |
| 2025-07-11 | 6.60 | 6.73 | 6.53 | 6.61 | 6.61 | qfq | 21,096,556 | 139,428,755 | 0.00% |
| 2025-07-10 | 6.51 | 6.63 | 6.35 | 6.61 | 6.61 | qfq | 23,970,060 | 155,625,075 | 1.38% |
| 2025-07-09 | 6.60 | 6.68 | 6.48 | 6.52 | 6.52 | qfq | 25,690,812 | 168,792,221 | -1.21% |
| 2025-07-08 | 6.40 | 6.77 | 6.34 | 6.60 | 6.60 | qfq | 32,371,662 | 212,606,455 | 3.45% |
| 2025-07-07 | 6.33 | 6.38 | 6.26 | 6.38 | 6.38 | qfq | 8,843,560 | 56,152,595 | 0.63% |
| 2025-07-04 | 6.45 | 6.48 | 6.34 | 6.34 | 6.34 | qfq | 10,737,600 | 68,661,285 | -1.55% |
| 2025-07-03 | 6.36 | 6.54 | 6.36 | 6.44 | 6.44 | qfq | 11,855,708 | 76,430,988 | 0.94% |
| 2025-07-02 | 6.44 | 6.50 | 6.33 | 6.38 | 6.38 | qfq | 15,891,048 | 101,700,586 | -1.54% |
| 2025-07-01 | 6.50 | 6.57 | 6.41 | 6.48 | 6.48 | qfq | 13,836,996 | 89,557,802 | -0.61% |
| 2025-06-30 | 6.51 | 6.58 | 6.48 | 6.52 | 6.52 | qfq | 13,211,160 | 86,172,476 | 0.00% |
| 2025-06-27 | 6.55 | 6.65 | 6.49 | 6.52 | 6.52 | qfq | 14,602,900 | 95,811,446 | -1.51% |
| 2025-06-26 | 6.57 | 6.72 | 6.55 | 6.62 | 6.62 | qfq | 22,418,984 | 148,697,070 | 0.15% |
| 2025-06-25 | 6.56 | 6.80 | 6.44 | 6.61 | 6.61 | qfq | 26,044,732 | 170,861,308 | 0.61% |
| 2025-06-24 | 6.37 | 6.63 | 6.33 | 6.57 | 6.57 | qfq | 23,902,504 | 155,844,652 | 3.14% |
| 2025-06-23 | 6.15 | 6.38 | 6.15 | 6.37 | 6.37 | qfq | 19,735,996 | 124,388,101 | 2.91% |
| 2025-06-20 | 6.33 | 6.34 | 6.14 | 6.19 | 6.19 | qfq | 19,122,608 | 118,904,088 | -2.21% |
| 2025-06-19 | 6.47 | 6.62 | 6.31 | 6.33 | 6.33 | qfq | 18,311,224 | 118,183,740 | -2.47% |
| 2025-06-18 | 6.65 | 6.66 | 6.45 | 6.49 | 6.49 | qfq | 18,359,584 | 119,451,987 | -2.26% |
| 2025-06-17 | 6.65 | 6.73 | 6.60 | 6.64 | 6.64 | qfq | 15,572,360 | 103,319,574 | -0.90% |
| 2025-06-16 | 6.66 | 6.74 | 6.58 | 6.70 | 6.70 | qfq | 19,177,516 | 127,524,133 | -0.15% |
| 2025-06-13 | 7.01 | 7.15 | 6.68 | 6.71 | 6.71 | qfq | 40,511,836 | 276,022,607 | -7.45% |
| 2025-06-12 | 7.12 | 7.52 | 7.12 | 7.25 | 7.25 | qfq | 39,172,044 | 287,082,067 | 2.55% |
| 2025-06-11 | 7.30 | 7.30 | 7.00 | 7.07 | 7.07 | qfq | 33,075,416 | 234,053,143 | -2.88% |
| 2025-06-10 | 7.66 | 7.66 | 7.11 | 7.28 | 7.28 | qfq | 41,822,472 | 306,034,214 | -4.08% |
| 2025-06-09 | 7.50 | 7.70 | 7.36 | 7.59 | 7.59 | qfq | 32,732,196 | 246,214,789 | -0.78% |
| 2025-06-06 | 7.80 | 7.94 | 7.52 | 7.65 | 7.65 | qfq | 52,881,104 | 407,561,621 | -3.16% |
| 2025-06-05 | 7.72 | 7.96 | 7.60 | 7.90 | 7.90 | qfq | 62,800,564 | 488,736,894 | 1.41% |
| 2025-06-04 | 7.46 | 8.14 | 7.38 | 7.79 | 7.79 | qfq | 69,048,580 | 536,176,530 | 3.87% |
| 2025-06-03 | 7.89 | 7.90 | 7.45 | 7.50 | 7.50 | qfq | 69,738,701 | 528,039,336 | -4.46% |
| 2025-05-30 | 6.99 | 7.85 | 6.99 | 7.85 | 7.85 | qfq | 63,445,236 | 481,137,498 | 9.94% |
| 2025-05-29 | 7.14 | 7.44 | 7.02 | 7.14 | 7.14 | qfq | 57,220,668 | 411,452,750 | 2.00% |
| 2025-05-28 | 7.65 | 7.65 | 6.89 | 7.00 | 7.00 | qfq | 68,114,492 | 488,101,034 | -7.53% |
| 2025-05-27 | 7.90 | 8.34 | 7.51 | 7.57 | 7.57 | qfq | 68,326,389 | 533,333,821 | -4.06% |
| 2025-05-26 | 7.66 | 8.13 | 7.61 | 7.89 | 7.89 | qfq | 69,381,808 | 549,592,131 | -1.00% |
| 2025-05-23 | 8.60 | 8.80 | 7.62 | 7.97 | 7.97 | qfq | 111,741,180 | 914,848,991 | -5.90% |
| 2025-05-22 | 7.50 | 8.47 | 7.45 | 8.47 | 8.47 | qfq | 52,408,390 | 431,543,784 | 10.00% |
| 2025-05-21 | 7.61 | 8.58 | 7.53 | 7.70 | 7.70 | qfq | 81,992,958 | 648,130,024 | -1.79% |
| 2025-05-20 | 7.50 | 8.14 | 7.04 | 7.84 | 7.84 | qfq | 87,098,124 | 662,137,753 | 4.95% |
| 2025-05-19 | 7.41 | 7.76 | 7.20 | 7.47 | 7.47 | qfq | 66,674,652 | 497,432,750 | -2.35% |
| 2025-05-16 | 7.27 | 8.00 | 7.10 | 7.65 | 7.65 | qfq | 105,114,844 | 783,266,896 | 5.08% |
| 2025-05-15 | 6.70 | 7.28 | 6.64 | 7.28 | 7.28 | qfq | 91,420,470 | 652,155,257 | 9.97% |
| 2025-05-14 | 6.24 | 6.66 | 6.11 | 6.62 | 6.62 | qfq | 67,710,754 | 437,819,211 | 4.58% |
| 2025-05-13 | 6.24 | 6.59 | 6.23 | 6.33 | 6.33 | qfq | 55,650,893 | 356,257,029 | 2.26% |
| 2025-05-12 | 6.25 | 6.25 | 6.04 | 6.19 | 6.19 | qfq | 39,156,718 | 239,488,993 | -1.12% |
| 2025-05-09 | 6.12 | 6.37 | 6.10 | 6.26 | 6.26 | qfq | 51,655,254 | 322,364,916 | 0.81% |
| 2025-05-08 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 72,512,970 | 454,988,769 | -6.76% |
| 2025-05-07 | 7.04 | 7.23 | 6.45 | 6.66 | 6.66 | qfq | 110,209,207 | 743,104,826 | -6.85% |
| 2025-05-06 | 7.53 | 8.36 | 7.02 | 7.15 | 7.15 | qfq | 129,558,446 | 991,114,300 | -5.92% |
| 2025-04-30 | 6.85 | 7.60 | 6.81 | 7.60 | 7.60 | qfq | 43,205,629 | 321,871,879 | 9.99% |
| 2025-04-29 | 6.35 | 6.91 | 6.35 | 6.91 | 6.91 | qfq | 77,995,732 | 531,865,010 | 10.03% |
| 2025-04-28 | 6.10 | 6.55 | 6.03 | 6.28 | 6.28 | qfq | 72,116,448 | 451,536,990 | -1.26% |
| 2025-04-25 | 6.00 | 6.36 | 5.82 | 6.36 | 6.36 | qfq | 97,740,156 | 613,524,119 | 10.03% |
| 2025-04-24 | 5.76 | 6.05 | 5.68 | 5.78 | 5.78 | qfq | 57,098,700 | 331,169,779 | -2.69% |
| 2025-04-23 | 5.54 | 5.94 | 5.46 | 5.94 | 5.94 | qfq | 37,392,940 | 215,958,510 | 10.00% |
| 2025-04-22 | 5.63 | 5.66 | 5.38 | 5.40 | 5.40 | qfq | 40,925,457 | 223,127,806 | -5.26% |
| 2025-04-21 | 5.55 | 5.90 | 5.36 | 5.70 | 5.70 | qfq | 50,222,210 | 281,891,665 | 0.35% |
| 2025-04-18 | 5.58 | 6.10 | 5.41 | 5.68 | 5.68 | qfq | 73,443,816 | 421,765,137 | 1.79% |
| 2025-04-17 | 5.14 | 5.58 | 5.09 | 5.58 | 5.58 | qfq | 26,953,936 | 145,915,935 | 10.06% |
| 2025-04-16 | 5.31 | 5.35 | 5.07 | 5.07 | 5.07 | qfq | 38,961,960 | 201,950,797 | -6.46% |
| 2025-04-15 | 5.03 | 5.42 | 4.85 | 5.42 | 5.42 | qfq | 46,301,803 | 239,262,069 | 9.94% |
| 2025-04-14 | 4.84 | 5.01 | 4.84 | 4.93 | 4.93 | qfq | 23,489,208 | 115,891,077 | 2.28% |
| 2025-04-11 | 4.76 | 5.04 | 4.74 | 4.82 | 4.82 | qfq | 30,419,780 | 148,650,705 | 1.69% |
| 2025-04-10 | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | qfq | 26,346,813 | 126,289,113 | 1.07% |
| 2025-04-09 | 4.43 | 4.78 | 4.10 | 4.69 | 4.69 | qfq | 35,092,527 | 156,262,657 | 3.30% |
| 2025-04-08 | 4.58 | 4.67 | 4.40 | 4.54 | 4.54 | qfq | 30,732,780 | 139,268,241 | -3.61% |
| 2025-04-07 | 4.88 | 4.94 | 4.71 | 4.71 | 4.71 | qfq | 15,074,418 | 71,602,191 | -9.94% |
| 2025-04-03 | 5.26 | 5.39 | 5.17 | 5.23 | 5.23 | qfq | 27,909,206 | 147,005,459 | -2.24% |
| 2025-04-02 | 5.35 | 5.53 | 5.31 | 5.35 | 5.35 | qfq | 25,757,171 | 138,987,519 | 0.00% |
| 2025-04-01 | 5.55 | 5.55 | 5.33 | 5.35 | 5.35 | qfq | 38,555,371 | 209,049,329 | -3.78% |
| 2025-03-31 | 5.38 | 5.67 | 5.20 | 5.56 | 5.56 | qfq | 53,662,346 | 291,935,776 | 3.35% |
| 2025-03-28 | 5.60 | 5.70 | 5.37 | 5.38 | 5.38 | qfq | 57,972,169 | 318,827,891 | -7.08% |
| 2025-03-27 | 6.29 | 6.29 | 5.79 | 5.79 | 5.79 | qfq | 77,597,186 | 462,472,596 | -9.95% |
| 2025-03-26 | 6.41 | 7.10 | 6.40 | 6.43 | 6.43 | qfq | 113,037,193 | 740,884,337 | -9.56% |
| 2025-03-25 | 8.25 | 8.58 | 7.11 | 7.11 | 7.11 | qfq | 118,143,907 | 920,373,302 | -10.00% |
| 2025-03-24 | 7.38 | 7.90 | 7.38 | 7.90 | 7.90 | qfq | 114,255,381 | 889,300,706 | 10.03% |
| 2025-03-21 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | qfq | 11,170,994 | 80,207,737 | 9.95% |
| 2025-03-20 | 6.08 | 6.53 | 5.97 | 6.53 | 6.53 | qfq | 62,205,789 | 387,559,794 | 9.93% |
| 2025-03-19 | 5.42 | 5.94 | 5.35 | 5.94 | 5.94 | qfq | 34,120,226 | 192,553,965 | 10.00% |
| 2025-03-18 | 5.46 | 5.54 | 5.36 | 5.40 | 5.40 | qfq | 24,163,400 | 131,057,485 | 0.75% |
| 2025-03-17 | 5.51 | 5.55 | 5.32 | 5.36 | 5.36 | qfq | 33,107,842 | 178,862,266 | -2.72% |
| 2025-03-14 | 5.60 | 5.76 | 5.48 | 5.51 | 5.51 | qfq | 52,824,967 | 295,300,294 | -7.08% |
| 2025-03-13 | 6.32 | 6.62 | 5.92 | 5.93 | 5.93 | qfq | 80,591,407 | 512,938,088 | -1.50% |
| 2025-03-12 | 5.65 | 6.02 | 5.46 | 6.02 | 6.02 | qfq | 33,481,328 | 193,550,584 | 10.05% |
| 2025-03-11 | 5.35 | 5.52 | 5.35 | 5.47 | 5.47 | qfq | 17,789,264 | 96,733,936 | 1.30% |
| 2025-03-10 | 5.43 | 5.45 | 5.30 | 5.40 | 5.40 | qfq | 12,700,416 | 68,255,048 | 0.93% |
| 2025-03-07 | 5.34 | 5.56 | 5.31 | 5.35 | 5.35 | qfq | 22,781,224 | 123,663,537 | -0.93% |
| 2025-03-06 | 5.09 | 5.58 | 5.02 | 5.40 | 5.40 | qfq | 37,362,373 | 198,209,988 | 6.51% |
| 2025-03-05 | 5.13 | 5.13 | 4.99 | 5.07 | 5.07 | qfq | 10,536,160 | 53,028,362 | -1.17% |
| 2025-03-04 | 5.04 | 5.13 | 4.97 | 5.13 | 5.13 | qfq | 14,093,192 | 71,327,266 | 1.18% |
| 2025-03-03 | 5.14 | 5.28 | 5.00 | 5.07 | 5.07 | qfq | 22,323,892 | 114,032,657 | 0.60% |
| 2025-02-28 | 5.03 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 20,256,868 | 102,255,449 | 0.40% |
| 2025-02-27 | 5.01 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 15,018,993 | 75,142,742 | 0.40% |
| 2025-02-26 | 5.01 | 5.05 | 4.92 | 5.00 | 5.00 | qfq | 15,778,800 | 78,720,804 | 1.01% |
| 2025-02-25 | 5.01 | 5.07 | 4.92 | 4.95 | 4.95 | qfq | 30,057,037 | 149,789,727 | -2.17% |
| 2025-02-24 | 4.65 | 5.06 | 4.65 | 5.06 | 5.06 | qfq | 41,938,894 | 208,097,492 | 10.00% |
| 2025-02-21 | 4.68 | 4.70 | 4.50 | 4.60 | 4.60 | qfq | 9,517,236 | 43,535,892 | -1.71% |
| 2025-02-20 | 4.71 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 6,139,615 | 28,819,725 | -0.43% |
| 2025-02-19 | 4.69 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 7,202,416 | 33,719,383 | 0.21% |
| 2025-02-18 | 4.85 | 4.87 | 4.66 | 4.69 | 4.69 | qfq | 9,269,256 | 44,134,628 | -2.90% |
| 2025-02-17 | 4.66 | 4.86 | 4.64 | 4.83 | 4.83 | qfq | 13,289,119 | 63,610,545 | 3.21% |
| 2025-02-14 | 4.79 | 4.82 | 4.66 | 4.68 | 4.68 | qfq | 8,693,955 | 41,102,857 | -2.09% |
| 2025-02-13 | 4.83 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 12,646,780 | 60,824,521 | 1.27% |
| 2025-02-12 | 4.72 | 4.76 | 4.66 | 4.72 | 4.72 | qfq | 8,648,908 | 40,729,753 | 0.43% |
| 2025-02-11 | 4.83 | 4.88 | 4.68 | 4.70 | 4.70 | qfq | 13,600,220 | 64,241,520 | -2.89% |
| 2025-02-10 | 4.69 | 4.84 | 4.69 | 4.84 | 4.84 | qfq | 10,678,504 | 51,116,411 | 3.20% |
| 2025-02-07 | 4.77 | 4.78 | 4.65 | 4.69 | 4.69 | qfq | 13,956,976 | 65,796,338 | 1.30% |
| 2025-02-06 | 4.63 | 4.63 | 4.49 | 4.63 | 4.63 | qfq | 6,866,120 | 31,398,868 | 0.43% |
| 2025-02-05 | 4.55 | 4.67 | 4.53 | 4.61 | 4.61 | qfq | 5,543,496 | 25,552,506 | 2.22% |
| 2025-01-27 | 4.47 | 4.63 | 4.47 | 4.51 | 4.51 | qfq | 6,122,236 | 27,916,623 | 0.89% |
| 2025-01-24 | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 6,100,900 | 27,100,315 | 0.68% |
| 2025-01-23 | 4.48 | 4.58 | 4.44 | 4.44 | 4.44 | qfq | 7,625,752 | 34,356,277 | 0.23% |
| 2025-01-22 | 4.46 | 4.48 | 4.35 | 4.43 | 4.43 | qfq | 7,198,060 | 31,749,693 | -0.67% |
| 2025-01-21 | 4.69 | 4.79 | 4.46 | 4.46 | 4.46 | qfq | 14,810,320 | 68,138,397 | -3.04% |
| 2025-01-20 | 4.37 | 4.80 | 4.25 | 4.60 | 4.60 | qfq | 22,758,344 | 103,037,032 | 2.45% |
| 2025-01-17 | 4.53 | 4.59 | 4.44 | 4.49 | 4.49 | qfq | 7,100,500 | 31,938,276 | -1.10% |
| 2025-01-16 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 6,626,384 | 30,062,539 | 1.11% |
| 2025-01-15 | 4.51 | 4.55 | 4.42 | 4.49 | 4.49 | qfq | 6,942,220 | 31,156,292 | -0.66% |
| 2025-01-14 | 4.34 | 4.52 | 4.33 | 4.52 | 4.52 | qfq | 7,746,752 | 34,425,999 | 4.87% |
| 2025-01-13 | 4.26 | 4.34 | 4.15 | 4.31 | 4.31 | qfq | 6,883,294 | 29,363,870 | 1.41% |
| 2025-01-10 | 4.45 | 4.48 | 4.25 | 4.25 | 4.25 | qfq | 8,417,000 | 36,789,643 | -4.49% |
| 2025-01-09 | 4.47 | 4.53 | 4.44 | 4.45 | 4.45 | qfq | 7,414,357 | 33,205,126 | -0.67% |
| 2025-01-08 | 4.50 | 4.54 | 4.32 | 4.48 | 4.48 | qfq | 12,315,261 | 54,585,311 | -0.67% |
| 2025-01-07 | 4.33 | 4.54 | 4.33 | 4.51 | 4.51 | qfq | 12,092,248 | 53,566,037 | 3.20% |
| 2025-01-06 | 4.65 | 4.66 | 4.37 | 4.37 | 4.37 | qfq | 16,477,760 | 72,360,333 | -9.90% |
| 2025-01-03 | 5.42 | 5.44 | 4.85 | 4.85 | 4.85 | qfq | 16,632,191 | 82,961,839 | -10.02% |
| 2025-01-02 | 5.54 | 5.66 | 5.35 | 5.39 | 5.39 | qfq | 19,084,972 | 105,037,904 | -2.53% |
| 2024-12-31 | 5.52 | 5.63 | 5.47 | 5.53 | 5.53 | qfq | 15,775,496 | 87,449,612 | 0.18% |
| 2024-12-30 | 5.45 | 5.61 | 5.37 | 5.52 | 5.52 | qfq | 15,413,420 | 85,026,662 | 0.91% |
| 2024-12-27 | 5.14 | 5.56 | 5.13 | 5.47 | 5.47 | qfq | 22,420,556 | 120,679,386 | 6.01% |
| 2024-12-26 | 5.05 | 5.25 | 4.98 | 5.16 | 5.16 | qfq | 13,998,816 | 71,798,763 | 2.18% |
| 2024-12-25 | 5.02 | 5.29 | 4.90 | 5.05 | 5.05 | qfq | 15,348,956 | 77,699,778 | 0.60% |
| 2024-12-24 | 5.01 | 5.06 | 4.88 | 5.02 | 5.02 | qfq | 7,786,466 | 38,740,080 | 0.60% |
| 2024-12-23 | 5.30 | 5.31 | 4.96 | 4.99 | 4.99 | qfq | 12,323,904 | 62,447,922 | -5.31% |
| 2024-12-20 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | qfq | 10,992,692 | 57,984,883 | 1.15% |
| 2024-12-19 | 5.17 | 5.25 | 5.04 | 5.21 | 5.21 | qfq | 10,997,652 | 56,730,223 | -0.38% |
| 2024-12-18 | 5.34 | 5.36 | 5.13 | 5.23 | 5.23 | qfq | 12,889,736 | 67,720,376 | -2.43% |
| 2024-12-17 | 5.84 | 5.87 | 5.32 | 5.36 | 5.36 | qfq | 27,333,224 | 150,521,766 | -8.22% |
| 2024-12-16 | 5.81 | 6.05 | 5.81 | 5.84 | 5.84 | qfq | 24,444,982 | 145,110,663 | 1.39% |
| 2024-12-13 | 5.76 | 5.96 | 5.73 | 5.76 | 5.76 | qfq | 24,062,426 | 140,287,735 | -0.86% |
| 2024-12-12 | 5.68 | 5.81 | 5.58 | 5.81 | 5.81 | qfq | 20,854,640 | 119,266,343 | 2.65% |
| 2024-12-11 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | qfq | 13,069,636 | 73,481,493 | 0.71% |
| 2024-12-10 | 5.83 | 5.89 | 5.59 | 5.62 | 5.62 | qfq | 22,693,784 | 129,390,996 | -1.75% |
| 2024-12-09 | 5.60 | 5.74 | 5.56 | 5.72 | 5.72 | qfq | 22,790,636 | 129,137,643 | 1.78% |
| 2024-12-06 | 5.43 | 5.64 | 5.43 | 5.62 | 5.62 | qfq | 26,003,696 | 144,263,704 | 3.69% |
| 2024-12-05 | 5.41 | 5.45 | 5.36 | 5.42 | 5.42 | qfq | 16,868,319 | 91,191,983 | 0.18% |
| 2024-12-04 | 5.50 | 5.55 | 5.35 | 5.41 | 5.41 | qfq | 20,214,460 | 110,281,857 | -1.64% |
| 2024-12-03 | 5.48 | 5.51 | 5.36 | 5.50 | 5.50 | qfq | 20,409,220 | 110,785,951 | 0.36% |
| 2024-12-02 | 5.29 | 5.50 | 5.29 | 5.48 | 5.48 | qfq | 30,398,604 | 164,692,301 | 4.18% |
| 2024-11-29 | 5.30 | 5.31 | 5.14 | 5.26 | 5.26 | qfq | 28,624,492 | 149,639,947 | -1.13% |
| 2024-11-28 | 5.31 | 5.48 | 5.29 | 5.32 | 5.32 | qfq | 34,722,932 | 186,332,584 | -2.03% |
| 2024-11-27 | 5.36 | 5.66 | 5.36 | 5.43 | 5.43 | qfq | 55,467,431 | 301,729,318 | -8.89% |
| 2024-11-26 | 7.27 | 7.27 | 5.96 | 5.96 | 5.96 | qfq | 76,597,016 | 503,283,995 | -9.97% |
| 2024-11-25 | 6.62 | 6.62 | 6.35 | 6.62 | 6.62 | qfq | 33,273,114 | 218,693,245 | 9.97% |
| 2024-11-22 | 5.40 | 6.02 | 5.31 | 6.02 | 6.02 | qfq | 41,584,668 | 233,241,421 | 10.05% |
| 2024-11-21 | 5.67 | 5.68 | 5.36 | 5.47 | 5.47 | qfq | 36,835,992 | 203,028,057 | -1.97% |
| 2024-11-20 | 5.01 | 5.58 | 5.01 | 5.58 | 5.58 | qfq | 28,906,224 | 153,552,115 | 10.06% |
| 2024-11-19 | 4.99 | 5.07 | 4.82 | 5.07 | 5.07 | qfq | 20,425,584 | 101,211,483 | 3.05% |
| 2024-11-18 | 5.00 | 5.20 | 4.90 | 4.92 | 4.92 | qfq | 26,900,329 | 134,855,265 | 3.14% |
| 2024-11-15 | 4.90 | 4.97 | 4.77 | 4.77 | 4.77 | qfq | 12,212,505 | 59,677,083 | -2.65% |
| 2024-11-14 | 5.18 | 5.18 | 4.88 | 4.90 | 4.90 | qfq | 19,509,600 | 97,460,970 | -4.85% |
| 2024-11-13 | 5.10 | 5.34 | 5.07 | 5.15 | 5.15 | qfq | 19,912,716 | 103,438,587 | 0.98% |
| 2024-11-12 | 5.13 | 5.23 | 5.04 | 5.10 | 5.10 | qfq | 19,589,841 | 100,712,659 | -0.97% |
| 2024-11-11 | 4.87 | 5.16 | 4.84 | 5.15 | 5.15 | qfq | 22,190,173 | 112,334,738 | 4.89% |
| 2024-11-08 | 5.17 | 5.18 | 4.89 | 4.91 | 4.91 | qfq | 29,179,860 | 145,555,220 | -4.84% |
| 2024-11-07 | 4.99 | 5.26 | 4.88 | 5.16 | 5.16 | qfq | 37,195,450 | 190,574,227 | 3.82% |
| 2024-11-06 | 4.70 | 5.05 | 4.66 | 4.97 | 4.97 | qfq | 31,687,720 | 152,893,969 | 6.20% |
| 2024-11-05 | 4.65 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 25,368,700 | 117,952,301 | 0.21% |
| 2024-11-04 | 4.35 | 4.77 | 4.22 | 4.67 | 4.67 | qfq | 31,790,060 | 144,905,797 | 7.60% |
| 2024-11-01 | 4.51 | 4.62 | 4.31 | 4.34 | 4.34 | qfq | 18,568,296 | 82,277,815 | -3.34% |
| 2024-10-31 | 4.35 | 4.55 | 4.34 | 4.49 | 4.49 | qfq | 14,812,276 | 66,195,631 | 3.46% |
| 2024-10-30 | 4.26 | 4.40 | 4.22 | 4.34 | 4.34 | qfq | 13,755,248 | 59,628,401 | 0.93% |
| 2024-10-29 | 4.50 | 4.54 | 4.29 | 4.30 | 4.30 | qfq | 18,975,860 | 83,220,635 | -4.44% |
| 2024-10-28 | 4.40 | 4.50 | 4.36 | 4.50 | 4.50 | qfq | 13,990,971 | 62,341,499 | 3.69% |
| 2024-10-25 | 4.20 | 4.35 | 4.19 | 4.34 | 4.34 | qfq | 10,655,885 | 45,654,688 | 3.58% |
| 2024-10-24 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | qfq | 8,027,087 | 33,535,841 | 0.00% |
| 2024-10-23 | 4.20 | 4.27 | 4.15 | 4.19 | 4.19 | qfq | 10,682,604 | 45,001,475 | 0.00% |
| 2024-10-22 | 4.13 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 9,175,924 | 38,258,031 | 1.45% |
| 2024-10-21 | 4.14 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 10,093,272 | 41,629,719 | 0.98% |
| 2024-10-18 | 4.08 | 4.18 | 4.03 | 4.09 | 4.09 | qfq | 11,047,140 | 45,309,982 | 0.49% |
| 2024-10-17 | 4.18 | 4.22 | 4.07 | 4.07 | 4.07 | qfq | 8,883,309 | 36,796,048 | -2.40% |
| 2024-10-16 | 4.08 | 4.22 | 4.06 | 4.17 | 4.17 | qfq | 9,153,452 | 38,189,908 | 0.97% |
| 2024-10-15 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | qfq | 9,685,704 | 40,532,968 | -1.67% |
| 2024-10-14 | 4.15 | 4.32 | 4.08 | 4.20 | 4.20 | qfq | 12,632,885 | 52,843,431 | 3.96% |
| 2024-10-11 | 4.22 | 4.22 | 4.01 | 4.04 | 4.04 | qfq | 13,214,659 | 54,313,618 | -4.72% |
| 2024-10-10 | 4.17 | 4.37 | 4.14 | 4.24 | 4.24 | qfq | 16,165,231 | 68,803,637 | 1.68% |
| 2024-10-09 | 4.50 | 4.50 | 4.17 | 4.17 | 4.17 | qfq | 22,180,632 | 95,564,992 | -9.94% |
| 2024-10-08 | 4.80 | 4.80 | 4.35 | 4.63 | 4.63 | qfq | 29,285,312 | 133,589,764 | 6.19% |
| 2024-09-30 | 4.10 | 4.38 | 4.00 | 4.36 | 4.36 | qfq | 29,546,109 | 124,321,285 | 9.55% |
| 2024-09-27 | 4.00 | 4.01 | 3.86 | 3.98 | 3.98 | qfq | 17,010,464 | 67,082,822 | 2.84% |
| 2024-09-26 | 3.69 | 3.88 | 3.68 | 3.87 | 3.87 | qfq | 28,605,873 | 108,684,928 | 3.75% |
| 2024-09-25 | 3.56 | 3.89 | 3.56 | 3.73 | 3.73 | qfq | 35,227,540 | 134,555,517 | 5.37% |
| 2024-09-24 | 3.37 | 3.54 | 3.37 | 3.54 | 3.54 | qfq | 8,879,860 | 30,770,775 | 5.67% |
| 2024-09-23 | 3.36 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 4,730,500 | 15,924,565 | -1.18% |
| 2024-09-20 | 3.48 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 4,728,948 | 16,117,244 | -0.88% |
| 2024-09-19 | 3.29 | 3.45 | 3.27 | 3.42 | 3.42 | qfq | 8,227,448 | 27,821,855 | 4.59% |
| 2024-09-18 | 3.42 | 3.45 | 3.22 | 3.27 | 3.27 | qfq | 7,864,612 | 25,841,972 | -4.39% |
| 2024-09-13 | 3.44 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 4,777,760 | 16,470,114 | -0.58% |
| 2024-09-12 | 3.39 | 3.48 | 3.36 | 3.44 | 3.44 | qfq | 6,393,376 | 22,012,232 | 1.78% |
| 2024-09-11 | 3.41 | 3.42 | 3.35 | 3.38 | 3.38 | qfq | 2,642,392 | 8,929,655 | -0.88% |
| 2024-09-10 | 3.39 | 3.44 | 3.34 | 3.41 | 3.41 | qfq | 4,396,947 | 14,892,332 | 0.59% |
| 2024-09-09 | 3.34 | 3.42 | 3.28 | 3.39 | 3.39 | qfq | 4,635,460 | 15,655,893 | 1.19% |
| 2024-09-06 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 4,258,860 | 14,397,790 | -2.05% |
| 2024-09-05 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 5,278,315 | 17,977,988 | 1.48% |
| 2024-09-04 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | qfq | 6,704,540 | 22,842,836 | -3.44% |
| 2024-09-03 | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 5,604,352 | 19,478,374 | -0.57% |
| 2024-09-02 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 7,297,984 | 25,713,610 | -0.28% |
| 2024-08-30 | 3.39 | 3.57 | 3.39 | 3.52 | 3.52 | qfq | 8,362,612 | 29,116,981 | 5.07% |
| 2024-08-29 | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | qfq | 5,045,800 | 16,848,268 | -1.47% |
| 2024-08-28 | 3.38 | 3.46 | 3.31 | 3.40 | 3.40 | qfq | 4,680,440 | 15,906,243 | 0.00% |
| 2024-08-27 | 3.44 | 3.48 | 3.34 | 3.40 | 3.40 | qfq | 4,191,500 | 14,227,680 | -1.16% |
| 2024-08-26 | 3.29 | 3.48 | 3.28 | 3.44 | 3.44 | qfq | 6,998,239 | 23,974,652 | 4.56% |
| 2024-08-23 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 3,909,360 | 12,905,276 | -2.37% |
| 2024-08-22 | 3.42 | 3.48 | 3.35 | 3.37 | 3.37 | qfq | 4,333,622 | 14,812,954 | -1.75% |
| 2024-08-21 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 3,484,122 | 11,934,977 | 0.29% |
| 2024-08-20 | 3.50 | 3.54 | 3.39 | 3.42 | 3.42 | qfq | 4,580,284 | 15,841,243 | -2.01% |
| 2024-08-19 | 3.51 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 4,074,888 | 14,220,992 | -0.57% |
| 2024-08-16 | 3.62 | 3.66 | 3.49 | 3.51 | 3.51 | qfq | 6,295,180 | 22,373,695 | -3.84% |
| 2024-08-15 | 3.60 | 3.66 | 3.51 | 3.65 | 3.65 | qfq | 6,629,544 | 23,796,697 | 1.96% |
| 2024-08-14 | 3.59 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 4,337,500 | 15,702,705 | -0.28% |
| 2024-08-13 | 3.53 | 3.59 | 3.44 | 3.59 | 3.59 | qfq | 5,271,142 | 18,646,530 | 1.41% |
| 2024-08-12 | 3.60 | 3.66 | 3.51 | 3.54 | 3.54 | qfq | 4,861,376 | 17,382,449 | -0.56% |
| 2024-08-09 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | qfq | 4,855,744 | 17,458,106 | -0.84% |
| 2024-08-08 | 3.55 | 3.63 | 3.51 | 3.59 | 3.59 | qfq | 4,533,280 | 16,177,924 | 1.13% |
| 2024-08-07 | 3.59 | 3.64 | 3.55 | 3.55 | 3.55 | qfq | 3,523,740 | 12,613,475 | -1.11% |
| 2024-08-06 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 4,331,296 | 15,521,786 | 1.41% |
| 2024-08-05 | 3.60 | 3.68 | 3.54 | 3.54 | 3.54 | qfq | 6,267,552 | 22,601,416 | -2.21% |
| 2024-08-02 | 3.65 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 5,436,140 | 19,817,562 | -1.09% |
| 2024-08-01 | 3.65 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 4,582,700 | 16,754,954 | 0.27% |
| 2024-07-31 | 3.55 | 3.66 | 3.54 | 3.65 | 3.65 | qfq | 6,360,060 | 22,938,010 | 2.24% |
| 2024-07-30 | 3.46 | 3.58 | 3.42 | 3.57 | 3.57 | qfq | 6,046,540 | 21,379,895 | 3.18% |
| 2024-07-29 | 3.42 | 3.48 | 3.32 | 3.46 | 3.46 | qfq | 5,022,733 | 17,218,165 | 1.76% |
| 2024-07-26 | 3.36 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 4,518,900 | 15,275,032 | 1.19% |
| 2024-07-25 | 3.32 | 3.39 | 3.25 | 3.36 | 3.36 | qfq | 5,066,160 | 16,839,190 | 1.20% |
| 2024-07-24 | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 6,573,132 | 21,930,676 | -1.19% |
| 2024-07-23 | 3.37 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 6,142,120 | 21,046,701 | -0.30% |
| 2024-07-22 | 3.25 | 3.39 | 3.23 | 3.37 | 3.37 | qfq | 8,566,280 | 28,487,178 | 3.69% |
| 2024-07-19 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | qfq | 5,698,592 | 18,427,268 | 0.00% |
| 2024-07-18 | 3.30 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 5,950,000 | 19,203,815 | -1.52% |
| 2024-07-17 | 3.31 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 4,266,272 | 14,157,977 | -0.30% |
| 2024-07-16 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 3,638,280 | 12,031,504 | -0.60% |
| 2024-07-15 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | qfq | 4,667,300 | 15,593,740 | -2.92% |
| 2024-07-12 | 3.41 | 3.54 | 3.38 | 3.43 | 3.43 | qfq | 6,587,972 | 22,816,587 | 0.29% |
| 2024-07-11 | 3.33 | 3.45 | 3.28 | 3.42 | 3.42 | qfq | 7,813,182 | 26,370,683 | 5.88% |
| 2024-07-10 | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | qfq | 7,481,496 | 24,465,541 | -3.29% |
| 2024-07-09 | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | qfq | 10,794,508 | 35,999,252 | -3.19% |
| 2024-07-08 | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | qfq | 7,705,004 | 26,955,507 | -5.22% |
| 2024-07-05 | 3.51 | 3.65 | 3.45 | 3.64 | 3.64 | qfq | 8,914,860 | 31,934,782 | 3.41% |
| 2024-07-04 | 3.72 | 3.74 | 3.50 | 3.52 | 3.52 | qfq | 9,855,092 | 35,229,623 | -5.88% |
| 2024-07-03 | 3.80 | 3.86 | 3.73 | 3.74 | 3.73 | qfq | 7,818,869 | 29,615,789 | -1.84% |
| 2024-07-02 | 3.72 | 3.86 | 3.66 | 3.81 | 3.80 | qfq | 13,847,677 | 52,712,003 | 2.42% |
| 2024-07-01 | 3.69 | 3.81 | 3.64 | 3.72 | 3.71 | qfq | 13,152,944 | 48,653,718 | 2.48% |
| 2024-06-28 | 3.79 | 3.79 | 3.59 | 3.63 | 3.62 | qfq | 15,083,539 | 55,505,217 | -2.94% |
| 2024-06-27 | 3.82 | 3.97 | 3.70 | 3.74 | 3.73 | qfq | 15,460,992 | 59,051,546 | -2.86% |
| 2024-06-26 | 3.80 | 3.89 | 3.66 | 3.85 | 3.84 | qfq | 18,406,791 | 69,424,123 | -0.77% |
| 2024-06-25 | 3.92 | 4.05 | 3.74 | 3.88 | 3.87 | qfq | 23,717,343 | 91,838,002 | -2.02% |
| 2024-06-24 | 4.30 | 4.30 | 3.85 | 3.96 | 3.95 | qfq | 30,301,169 | 121,218,210 | -2.94% |
| 2024-06-21 | 3.71 | 4.08 | 3.66 | 4.08 | 4.07 | qfq | 12,961,614 | 50,485,803 | 9.97% |
| 2024-06-20 | 3.85 | 3.86 | 3.69 | 3.71 | 3.70 | qfq | 5,517,280 | 20,773,242 | -3.39% |
| 2024-06-19 | 3.82 | 3.91 | 3.82 | 3.84 | 3.83 | qfq | 4,241,600 | 16,355,854 | 0.52% |
| 2024-06-18 | 3.70 | 3.84 | 3.70 | 3.82 | 3.81 | qfq | 4,954,177 | 18,772,009 | 1.87% |
| 2024-06-17 | 3.77 | 3.81 | 3.70 | 3.75 | 3.74 | qfq | 5,145,711 | 19,295,371 | -1.06% |
| 2024-06-14 | 3.81 | 3.84 | 3.68 | 3.79 | 3.78 | qfq | 5,843,948 | 22,013,769 | -0.52% |
| 2024-06-13 | 3.92 | 3.93 | 3.79 | 3.81 | 3.80 | qfq | 5,594,164 | 21,465,241 | -2.06% |
| 2024-06-12 | 3.79 | 3.91 | 3.76 | 3.89 | 3.88 | qfq | 5,469,660 | 21,117,895 | 2.91% |
| 2024-06-11 | 3.74 | 3.79 | 3.57 | 3.78 | 3.77 | qfq | 8,813,951 | 32,662,125 | 1.07% |
| 2024-06-07 | 3.52 | 3.78 | 3.52 | 3.74 | 3.73 | qfq | 12,502,424 | 46,352,393 | 6.86% |
| 2024-06-06 | 3.92 | 3.92 | 3.50 | 3.50 | 3.49 | qfq | 15,880,268 | 57,341,349 | -10.03% |
| 2024-06-05 | 3.96 | 3.97 | 3.84 | 3.89 | 3.88 | qfq | 4,853,863 | 18,948,401 | -1.77% |
| 2024-06-04 | 4.14 | 4.14 | 3.90 | 3.96 | 3.95 | qfq | 8,529,960 | 33,980,519 | -4.12% |
| 2024-06-03 | 4.34 | 4.34 | 4.08 | 4.13 | 4.12 | qfq | 8,088,034 | 33,708,356 | -5.06% |
| 2024-05-31 | 4.35 | 4.40 | 4.30 | 4.35 | 4.34 | qfq | 5,103,234 | 22,154,299 | -0.68% |
| 2024-05-30 | 4.39 | 4.46 | 4.35 | 4.38 | 4.37 | qfq | 4,068,596 | 17,891,427 | -0.45% |
| 2024-05-29 | 4.38 | 4.49 | 4.35 | 4.40 | 4.39 | qfq | 5,014,951 | 22,187,780 | 0.69% |
| 2024-05-28 | 4.49 | 4.53 | 4.35 | 4.37 | 4.36 | qfq | 5,177,640 | 22,926,344 | -2.46% |
| 2024-05-27 | 4.61 | 4.62 | 4.40 | 4.48 | 4.47 | qfq | 5,904,600 | 26,417,851 | -1.54% |
| 2024-05-24 | 4.65 | 4.67 | 4.53 | 4.55 | 4.54 | qfq | 3,891,096 | 17,919,744 | -1.30% |
| 2024-05-23 | 4.75 | 4.76 | 4.60 | 4.61 | 4.60 | qfq | 4,998,976 | 23,280,639 | -3.56% |
| 2024-05-22 | 4.70 | 4.82 | 4.67 | 4.78 | 4.77 | qfq | 5,638,160 | 26,835,066 | 2.36% |
| 2024-05-21 | 4.76 | 4.78 | 4.64 | 4.67 | 4.66 | qfq | 5,274,932 | 24,726,204 | -2.30% |
| 2024-05-20 | 4.82 | 4.87 | 4.75 | 4.78 | 4.77 | qfq | 6,632,400 | 31,915,130 | -1.04% |
| 2024-05-17 | 4.79 | 4.85 | 4.73 | 4.83 | 4.82 | qfq | 7,705,732 | 36,938,470 | 1.90% |
| 2024-05-16 | 4.58 | 4.77 | 4.58 | 4.74 | 4.73 | qfq | 7,131,144 | 33,540,840 | 3.49% |
| 2024-05-15 | 4.59 | 4.63 | 4.53 | 4.58 | 4.57 | qfq | 3,822,300 | 17,546,228 | 0.00% |
| 2024-05-14 | 4.53 | 4.62 | 4.53 | 4.58 | 4.57 | qfq | 4,491,112 | 20,550,017 | 0.66% |
| 2024-05-13 | 4.63 | 4.63 | 4.51 | 4.55 | 4.54 | qfq | 5,307,888 | 24,205,510 | -1.94% |
| 2024-05-10 | 4.70 | 4.76 | 4.61 | 4.64 | 4.63 | qfq | 5,355,809 | 24,893,124 | -1.28% |
| 2024-05-09 | 4.68 | 4.74 | 4.66 | 4.70 | 4.69 | qfq | 5,446,624 | 25,682,896 | 0.43% |
| 2024-05-08 | 4.74 | 4.74 | 4.61 | 4.68 | 4.67 | qfq | 8,407,600 | 39,335,642 | -0.64% |
| 2024-05-07 | 4.69 | 4.73 | 4.61 | 4.71 | 4.70 | qfq | 7,584,800 | 35,486,222 | 0.43% |
| 2024-05-06 | 4.52 | 4.70 | 4.52 | 4.69 | 4.68 | qfq | 9,260,168 | 42,832,114 | 5.16% |
| 2024-04-30 | 4.50 | 4.56 | 4.39 | 4.46 | 4.45 | qfq | 10,305,400 | 45,820,311 | -1.76% |
| 2024-04-29 | 4.28 | 4.54 | 4.25 | 4.54 | 4.53 | qfq | 8,898,694 | 39,631,648 | 6.07% |
| 2024-04-26 | 4.25 | 4.30 | 4.19 | 4.28 | 4.27 | qfq | 6,515,936 | 27,738,037 | -0.47% |
| 2024-04-25 | 4.21 | 4.38 | 4.18 | 4.30 | 4.29 | qfq | 6,896,236 | 29,582,166 | 0.70% |
| 2024-04-24 | 4.21 | 4.29 | 4.16 | 4.27 | 4.26 | qfq | 5,807,300 | 24,630,875 | 3.14% |
| 2024-04-23 | 4.07 | 4.21 | 4.01 | 4.14 | 4.13 | qfq | 6,222,732 | 25,716,994 | 1.97% |
| 2024-04-22 | 4.19 | 4.22 | 3.92 | 4.06 | 4.05 | qfq | 6,599,110 | 26,654,021 | -1.93% |
| 2024-04-19 | 4.24 | 4.27 | 4.12 | 4.14 | 4.13 | qfq | 7,589,100 | 31,706,853 | -1.66% |
| 2024-04-18 | 4.29 | 4.35 | 4.12 | 4.21 | 4.20 | qfq | 12,297,718 | 51,830,386 | 0.00% |
| 2024-04-17 | 3.80 | 4.21 | 3.80 | 4.21 | 4.20 | qfq | 12,842,238 | 53,083,067 | 9.92% |
| 2024-04-16 | 4.22 | 4.22 | 3.83 | 3.83 | 3.82 | qfq | 11,729,612 | 46,425,741 | -10.09% |
| 2024-04-15 | 4.68 | 4.70 | 4.23 | 4.26 | 4.25 | qfq | 13,290,940 | 57,915,248 | -9.36% |
| 2024-04-12 | 4.89 | 4.93 | 4.68 | 4.70 | 4.69 | qfq | 6,631,692 | 31,672,066 | -3.89% |
| 2024-04-11 | 4.78 | 4.99 | 4.67 | 4.89 | 4.88 | qfq | 7,458,308 | 36,416,764 | 2.30% |
| 2024-04-10 | 4.96 | 4.96 | 4.72 | 4.78 | 4.77 | qfq | 7,644,700 | 36,877,570 | -3.63% |
| 2024-04-09 | 4.88 | 4.98 | 4.88 | 4.96 | 4.95 | qfq | 5,784,580 | 28,539,595 | 1.64% |
| 2024-04-08 | 5.17 | 5.17 | 4.87 | 4.88 | 4.87 | qfq | 8,054,909 | 40,149,581 | -5.24% |
| 2024-04-03 | 5.24 | 5.26 | 5.11 | 5.15 | 5.14 | qfq | 6,188,692 | 31,914,013 | -2.28% |
| 2024-04-02 | 5.28 | 5.29 | 5.19 | 5.27 | 5.26 | qfq | 6,226,142 | 32,693,343 | 0.00% |
| 2024-04-01 | 5.20 | 5.27 | 5.18 | 5.27 | 5.26 | qfq | 6,573,470 | 34,478,890 | 1.54% |
| 2024-03-29 | 5.10 | 5.22 | 5.07 | 5.19 | 5.18 | qfq | 8,002,096 | 41,370,505 | 1.76% |
| 2024-03-28 | 4.93 | 5.15 | 4.90 | 5.10 | 5.09 | qfq | 12,792,920 | 64,839,292 | 3.66% |
| 2024-03-27 | 5.23 | 5.27 | 4.92 | 4.92 | 4.91 | qfq | 21,818,619 | 111,019,389 | -7.34% |
| 2024-03-26 | 5.42 | 5.85 | 5.22 | 5.31 | 5.30 | qfq | 26,828,655 | 149,557,655 | -0.19% |
| 2024-03-25 | 5.49 | 5.52 | 5.32 | 5.32 | 5.31 | qfq | 6,797,748 | 36,832,054 | -2.92% |
| 2024-03-22 | 5.58 | 5.60 | 5.46 | 5.48 | 5.47 | qfq | 8,614,579 | 47,422,194 | -1.79% |
| 2024-03-21 | 5.65 | 5.71 | 5.51 | 5.58 | 5.57 | qfq | 10,228,460 | 57,256,963 | -1.06% |
| 2024-03-20 | 5.69 | 5.77 | 5.59 | 5.64 | 5.62 | qfq | 13,496,465 | 76,306,388 | -0.53% |
| 2024-03-19 | 5.80 | 5.86 | 5.61 | 5.67 | 5.65 | qfq | 22,892,617 | 130,202,383 | -2.24% |
| 2024-03-18 | 5.65 | 6.19 | 5.65 | 5.80 | 5.78 | qfq | 42,556,767 | 254,958,838 | 3.02% |
| 2024-03-15 | 5.48 | 5.65 | 5.36 | 5.63 | 5.61 | qfq | 15,606,239 | 86,320,014 | 3.49% |
| 2024-03-14 | 5.35 | 5.55 | 5.26 | 5.44 | 5.43 | qfq | 16,196,240 | 87,790,094 | 1.49% |
| 2024-03-13 | 5.14 | 5.42 | 5.14 | 5.36 | 5.35 | qfq | 15,399,676 | 81,429,730 | 3.47% |
| 2024-03-12 | 4.99 | 5.18 | 4.98 | 5.18 | 5.17 | qfq | 8,903,848 | 45,151,711 | 4.23% |
| 2024-03-11 | 4.91 | 4.99 | 4.91 | 4.97 | 4.96 | qfq | 7,013,320 | 34,683,588 | 1.22% |
| 2024-03-08 | 4.94 | 5.06 | 4.87 | 4.91 | 4.90 | qfq | 6,704,790 | 32,962,056 | -0.20% |
| 2024-03-07 | 4.97 | 5.08 | 4.89 | 4.92 | 4.91 | qfq | 7,170,700 | 35,723,098 | -0.40% |
| 2024-03-06 | 4.81 | 4.99 | 4.81 | 4.94 | 4.93 | qfq | 7,343,936 | 36,186,003 | 2.70% |
| 2024-03-05 | 4.96 | 4.97 | 4.80 | 4.81 | 4.80 | qfq | 5,895,476 | 28,698,053 | -3.41% |
| 2024-03-04 | 5.10 | 5.19 | 4.92 | 4.98 | 4.97 | qfq | 9,313,693 | 46,479,183 | -2.73% |
| 2024-03-01 | 5.20 | 5.27 | 5.03 | 5.12 | 5.11 | qfq | 7,886,840 | 40,380,186 | -1.54% |
| 2024-02-29 | 4.82 | 5.22 | 4.79 | 5.20 | 5.19 | qfq | 12,079,392 | 61,395,958 | 4.42% |
| 2024-02-28 | 5.55 | 5.71 | 4.98 | 4.98 | 4.97 | qfq | 13,659,475 | 73,159,964 | -9.95% |
| 2024-02-27 | 5.40 | 5.53 | 5.32 | 5.53 | 5.52 | qfq | 9,377,836 | 51,287,089 | 1.84% |
| 2024-02-26 | 5.29 | 5.53 | 5.26 | 5.43 | 5.42 | qfq | 8,994,455 | 48,492,786 | 3.04% |
| 2024-02-23 | 5.14 | 5.28 | 5.07 | 5.27 | 5.26 | qfq | 8,219,059 | 42,449,060 | 4.36% |
| 2024-02-22 | 4.85 | 5.06 | 4.80 | 5.05 | 5.04 | qfq | 8,713,030 | 42,969,908 | 4.99% |
| 2024-02-21 | 4.58 | 5.01 | 4.53 | 4.81 | 4.80 | qfq | 9,410,469 | 45,262,647 | 3.66% |
| 2024-02-20 | 4.51 | 4.64 | 4.42 | 4.64 | 4.63 | qfq | 9,229,722 | 42,282,157 | 3.11% |
| 2024-02-19 | 4.34 | 4.64 | 4.27 | 4.50 | 4.49 | qfq | 11,370,568 | 51,213,383 | 3.45% |
| 2024-02-08 | 3.85 | 4.38 | 3.64 | 4.35 | 4.34 | qfq | 18,347,487 | 72,818,256 | 8.21% |
| 2024-02-07 | 4.48 | 4.51 | 4.02 | 4.02 | 4.01 | qfq | 11,517,899 | 47,043,581 | -10.07% |
| 2024-02-06 | 4.50 | 4.75 | 4.46 | 4.47 | 4.46 | qfq | 12,285,757 | 55,484,436 | -9.88% |
| 2024-02-05 | 5.49 | 5.49 | 4.96 | 4.96 | 4.95 | qfq | 6,783,492 | 34,125,203 | -9.98% |
| 2024-02-02 | 6.02 | 6.13 | 5.43 | 5.51 | 5.50 | qfq | 8,321,138 | 46,979,105 | -8.62% |
| 2024-02-01 | 6.23 | 6.25 | 5.93 | 6.03 | 6.01 | qfq | 6,244,702 | 37,968,955 | -3.98% |
| 2024-01-31 | 6.28 | 6.54 | 6.18 | 6.28 | 6.26 | qfq | 9,966,556 | 62,958,515 | -5.71% |
| 2024-01-30 | 6.93 | 6.93 | 6.65 | 6.66 | 6.64 | qfq | 4,101,620 | 27,900,470 | -3.90% |
| 2024-01-29 | 7.27 | 7.29 | 6.93 | 6.93 | 6.91 | qfq | 4,730,300 | 33,348,803 | -4.81% |
| 2024-01-26 | 7.26 | 7.41 | 7.21 | 7.28 | 7.26 | qfq | 6,804,047 | 49,830,352 | 0.28% |
| 2024-01-25 | 6.98 | 7.26 | 6.98 | 7.26 | 7.24 | qfq | 6,197,422 | 44,342,071 | 4.01% |
| 2024-01-24 | 6.66 | 7.00 | 6.60 | 6.98 | 6.96 | qfq | 7,338,100 | 49,999,841 | 5.12% |
| 2024-01-23 | 6.71 | 6.71 | 6.46 | 6.64 | 6.62 | qfq | 5,814,820 | 38,439,833 | -0.90% |
| 2024-01-22 | 7.12 | 7.22 | 6.62 | 6.70 | 6.68 | qfq | 7,700,977 | 53,458,498 | -7.07% |
| 2024-01-19 | 7.32 | 7.42 | 7.05 | 7.21 | 7.19 | qfq | 8,983,133 | 64,382,995 | -1.37% |
| 2024-01-18 | 7.18 | 7.34 | 6.90 | 7.31 | 7.29 | qfq | 8,045,104 | 57,105,752 | 1.39% |
| 2024-01-17 | 7.47 | 7.48 | 7.21 | 7.21 | 7.19 | qfq | 4,639,121 | 33,907,762 | -3.48% |
| 2024-01-16 | 7.51 | 7.53 | 7.30 | 7.47 | 7.45 | qfq | 7,906,124 | 58,684,626 | 0.00% |
| 2024-01-15 | 7.68 | 7.68 | 7.45 | 7.47 | 7.45 | qfq | 10,039,006 | 75,604,522 | -3.74% |
| 2024-01-12 | 7.83 | 7.96 | 7.68 | 7.76 | 7.74 | qfq | 16,548,500 | 129,471,629 | 2.78% |
| 2024-01-11 | 7.53 | 7.66 | 7.50 | 7.55 | 7.53 | qfq | 4,544,916 | 34,374,540 | 0.27% |
| 2024-01-10 | 7.63 | 7.68 | 7.48 | 7.53 | 7.51 | qfq | 2,958,839 | 22,381,216 | -1.57% |
| 2024-01-09 | 7.60 | 7.79 | 7.59 | 7.65 | 7.63 | qfq | 4,489,257 | 34,400,241 | 0.39% |
| 2024-01-08 | 7.73 | 7.88 | 7.58 | 7.62 | 7.60 | qfq | 4,164,420 | 32,047,836 | -2.06% |
| 2024-01-05 | 7.86 | 7.92 | 7.67 | 7.78 | 7.76 | qfq | 5,796,664 | 45,084,492 | -1.02% |
| 2024-01-04 | 7.80 | 7.91 | 7.78 | 7.86 | 7.84 | qfq | 3,534,822 | 27,761,580 | 0.64% |
| 2024-01-03 | 7.82 | 7.89 | 7.72 | 7.81 | 7.79 | qfq | 3,708,064 | 28,883,904 | -0.26% |
| 2024-01-02 | 7.69 | 7.86 | 7.65 | 7.83 | 7.81 | qfq | 3,376,456 | 26,349,751 | 1.95% |
| 2023-12-29 | 7.71 | 7.72 | 7.61 | 7.68 | 7.66 | qfq | 4,399,500 | 33,680,645 | -0.65% |
| 2023-12-28 | 7.42 | 7.74 | 7.38 | 7.73 | 7.71 | qfq | 3,722,700 | 28,328,965 | 3.90% |
| 2023-12-27 | 7.39 | 7.55 | 7.25 | 7.44 | 7.42 | qfq | 3,938,016 | 29,105,396 | 1.09% |
| 2023-12-26 | 7.42 | 7.46 | 7.33 | 7.36 | 7.34 | qfq | 3,450,388 | 25,437,402 | -1.08% |
| 2023-12-25 | 7.58 | 7.61 | 7.36 | 7.44 | 7.42 | qfq | 4,513,244 | 33,601,113 | -2.11% |
| 2023-12-22 | 7.79 | 7.81 | 7.52 | 7.60 | 7.58 | qfq | 4,413,092 | 33,651,982 | -2.44% |
| 2023-12-21 | 7.73 | 7.82 | 7.59 | 7.79 | 7.77 | qfq | 3,462,080 | 26,691,023 | 0.91% |
| 2023-12-20 | 7.77 | 7.84 | 7.70 | 7.72 | 7.70 | qfq | 2,086,370 | 16,206,062 | -0.64% |
| 2023-12-19 | 7.84 | 7.93 | 7.68 | 7.77 | 7.75 | qfq | 3,326,100 | 25,874,326 | -1.52% |
| 2023-12-18 | 8.02 | 8.10 | 7.83 | 7.89 | 7.87 | qfq | 6,133,700 | 48,611,079 | -1.74% |
| 2023-12-15 | 7.97 | 8.08 | 7.93 | 8.03 | 8.01 | qfq | 4,369,540 | 35,014,696 | 0.88% |
| 2023-12-14 | 7.90 | 7.99 | 7.88 | 7.96 | 7.94 | qfq | 3,191,984 | 25,390,509 | 1.40% |
| 2023-12-13 | 7.93 | 8.00 | 7.84 | 7.85 | 7.83 | qfq | 3,480,380 | 27,622,617 | -1.13% |
| 2023-12-12 | 7.86 | 7.94 | 7.81 | 7.94 | 7.92 | qfq | 2,890,872 | 22,755,696 | 1.15% |
| 2023-12-11 | 7.77 | 7.90 | 7.68 | 7.85 | 7.83 | qfq | 6,200,100 | 48,251,186 | 0.51% |
| 2023-12-08 | 8.02 | 8.11 | 7.80 | 7.81 | 7.79 | qfq | 4,854,600 | 38,391,070 | -2.38% |
| 2023-12-07 | 8.21 | 8.21 | 7.95 | 8.00 | 7.98 | qfq | 5,589,041 | 44,800,749 | -2.56% |
| 2023-12-06 | 8.03 | 8.30 | 7.99 | 8.21 | 8.19 | qfq | 5,511,430 | 44,934,955 | 2.11% |
| 2023-12-05 | 8.13 | 8.17 | 8.04 | 8.04 | 8.02 | qfq | 3,081,600 | 24,952,937 | -1.11% |
| 2023-12-04 | 8.16 | 8.25 | 8.07 | 8.13 | 8.11 | qfq | 4,814,040 | 39,237,780 | -0.85% |
| 2023-12-01 | 8.04 | 8.27 | 7.98 | 8.20 | 8.18 | qfq | 6,089,996 | 49,577,699 | 1.86% |
| 2023-11-30 | 7.94 | 8.09 | 7.89 | 8.05 | 8.03 | qfq | 5,165,972 | 41,211,763 | 1.39% |
| 2023-11-29 | 8.14 | 8.15 | 7.94 | 7.94 | 7.92 | qfq | 3,980,460 | 31,878,226 | -1.85% |
| 2023-11-28 | 8.03 | 8.16 | 8.01 | 8.09 | 8.07 | qfq | 3,325,089 | 26,897,816 | 0.75% |
| 2023-11-27 | 8.02 | 8.08 | 8.00 | 8.03 | 8.01 | qfq | 3,449,492 | 27,741,835 | -0.25% |
| 2023-11-24 | 8.14 | 8.19 | 8.04 | 8.05 | 8.03 | qfq | 4,047,340 | 32,732,835 | -1.35% |
| 2023-11-23 | 8.19 | 8.20 | 8.07 | 8.16 | 8.14 | qfq | 3,778,936 | 30,795,470 | 0.25% |
| 2023-11-22 | 8.22 | 8.29 | 8.13 | 8.14 | 8.12 | qfq | 4,229,311 | 34,678,349 | -1.09% |
| 2023-11-21 | 8.25 | 8.38 | 8.20 | 8.23 | 8.21 | qfq | 4,421,729 | 36,602,697 | 0.12% |
| 2023-11-20 | 8.18 | 8.24 | 8.12 | 8.22 | 8.20 | qfq | 4,021,977 | 32,931,231 | 0.86% |
| 2023-11-17 | 8.14 | 8.19 | 8.02 | 8.15 | 8.13 | qfq | 5,033,100 | 40,833,995 | 0.25% |
| 2023-11-16 | 8.17 | 8.28 | 8.11 | 8.13 | 8.11 | qfq | 6,482,860 | 53,055,271 | -0.73% |
| 2023-11-15 | 8.07 | 8.26 | 8.05 | 8.19 | 8.17 | qfq | 6,985,620 | 57,092,397 | 1.87% |
| 2023-11-14 | 8.01 | 8.13 | 7.96 | 8.04 | 8.02 | qfq | 4,896,100 | 39,428,594 | 0.12% |
| 2023-11-13 | 8.00 | 8.06 | 7.90 | 8.03 | 8.01 | qfq | 5,987,480 | 47,762,386 | 0.50% |
| 2023-11-10 | 8.02 | 8.02 | 7.89 | 7.99 | 7.97 | qfq | 3,419,392 | 27,203,455 | -0.50% |
| 2023-11-09 | 8.02 | 8.13 | 7.97 | 8.03 | 8.01 | qfq | 6,280,700 | 50,605,435 | -0.12% |
| 2023-11-08 | 8.22 | 8.24 | 7.99 | 8.04 | 8.02 | qfq | 6,416,416 | 51,793,864 | -1.11% |
| 2023-11-07 | 8.21 | 8.21 | 8.03 | 8.13 | 8.11 | qfq | 4,523,780 | 36,673,640 | 0.00% |
| 2023-11-06 | 8.10 | 8.16 | 8.01 | 8.13 | 8.11 | qfq | 6,379,824 | 51,542,007 | 0.62% |
| 2023-11-03 | 8.11 | 8.15 | 8.05 | 8.08 | 8.06 | qfq | 4,744,164 | 38,440,112 | 0.00% |
| 2023-11-02 | 8.16 | 8.24 | 7.99 | 8.08 | 8.06 | qfq | 7,247,414 | 58,696,550 | -1.34% |
| 2023-11-01 | 8.20 | 8.23 | 8.15 | 8.19 | 8.17 | qfq | 2,951,120 | 24,180,614 | 0.24% |
| 2023-10-31 | 8.20 | 8.26 | 8.08 | 8.17 | 8.15 | qfq | 2,540,234 | 20,716,844 | -0.37% |
| 2023-10-30 | 8.05 | 8.23 | 8.02 | 8.20 | 8.18 | qfq | 3,740,342 | 30,537,582 | 1.49% |
| 2023-10-27 | 8.08 | 8.14 | 8.00 | 8.08 | 8.06 | qfq | 3,138,380 | 25,385,277 | 0.00% |
| 2023-10-26 | 8.02 | 8.14 | 7.96 | 8.08 | 8.06 | qfq | 4,487,144 | 36,112,092 | 0.00% |
| 2023-10-25 | 7.93 | 8.23 | 7.91 | 8.08 | 8.06 | qfq | 5,797,568 | 46,975,759 | 2.93% |
| 2023-10-24 | 7.63 | 7.88 | 7.60 | 7.85 | 7.83 | qfq | 4,827,660 | 37,453,511 | 3.56% |
| 2023-10-23 | 7.83 | 7.83 | 7.53 | 7.58 | 7.56 | qfq | 4,272,590 | 32,682,242 | -2.82% |
| 2023-10-20 | 7.87 | 7.96 | 7.80 | 7.80 | 7.78 | qfq | 4,355,556 | 34,230,716 | -0.89% |
| 2023-10-19 | 7.93 | 8.02 | 7.83 | 7.87 | 7.85 | qfq | 3,551,464 | 28,135,537 | -0.76% |
| 2023-10-18 | 8.10 | 8.11 | 7.91 | 7.93 | 7.91 | qfq | 3,874,080 | 30,941,363 | -2.22% |
| 2023-10-17 | 8.00 | 8.18 | 7.96 | 8.11 | 8.09 | qfq | 4,169,870 | 33,755,255 | 1.38% |
| 2023-10-16 | 8.08 | 8.11 | 7.95 | 8.00 | 7.98 | qfq | 4,004,852 | 32,113,189 | -0.62% |
| 2023-10-13 | 8.28 | 8.28 | 8.02 | 8.05 | 8.03 | qfq | 5,483,532 | 44,477,079 | -3.13% |
| 2023-10-12 | 8.38 | 8.40 | 8.23 | 8.31 | 8.29 | qfq | 7,002,044 | 58,171,994 | -0.72% |
| 2023-10-11 | 8.45 | 8.45 | 8.32 | 8.37 | 8.35 | qfq | 2,387,070 | 19,949,915 | -0.59% |
| 2023-10-10 | 8.42 | 8.51 | 8.40 | 8.42 | 8.40 | qfq | 2,242,629 | 18,972,635 | 0.24% |
| 2023-10-09 | 8.64 | 8.64 | 8.38 | 8.40 | 8.38 | qfq | 3,476,400 | 29,435,232 | -2.78% |
| 2023-09-28 | 8.56 | 8.69 | 8.55 | 8.64 | 8.62 | qfq | 3,925,300 | 33,830,582 | 0.93% |
| 2023-09-27 | 8.52 | 8.69 | 8.47 | 8.56 | 8.54 | qfq | 3,621,900 | 31,129,297 | 0.23% |
| 2023-09-26 | 8.60 | 8.69 | 8.49 | 8.54 | 8.52 | qfq | 3,633,560 | 31,091,767 | -0.58% |
| 2023-09-25 | 8.65 | 8.66 | 8.44 | 8.59 | 8.57 | qfq | 5,292,432 | 45,220,839 | -1.04% |
| 2023-09-22 | 8.77 | 8.77 | 8.55 | 8.68 | 8.66 | qfq | 8,651,290 | 74,847,029 | -0.91% |
| 2023-09-21 | 8.66 | 8.92 | 8.57 | 8.76 | 8.74 | qfq | 9,606,868 | 84,066,910 | 1.51% |
| 2023-09-20 | 8.67 | 8.78 | 8.57 | 8.63 | 8.61 | qfq | 4,410,760 | 38,264,792 | -1.03% |
| 2023-09-19 | 8.72 | 8.95 | 8.60 | 8.72 | 8.70 | qfq | 7,587,552 | 66,345,446 | 0.00% |
| 2023-09-18 | 8.85 | 8.87 | 8.69 | 8.72 | 8.70 | qfq | 5,412,581 | 47,278,978 | -1.80% |
| 2023-09-15 | 8.61 | 9.20 | 8.57 | 8.88 | 8.86 | qfq | 12,625,761 | 112,409,032 | 3.14% |
| 2023-09-14 | 8.57 | 8.62 | 8.48 | 8.61 | 8.59 | qfq | 2,880,465 | 24,681,784 | 0.12% |
| 2023-09-13 | 8.60 | 8.68 | 8.44 | 8.60 | 8.58 | qfq | 4,355,180 | 37,223,516 | 0.00% |
| 2023-09-12 | 8.65 | 8.75 | 8.56 | 8.60 | 8.58 | qfq | 4,647,500 | 40,229,120 | -1.71% |
| 2023-09-11 | 8.62 | 8.75 | 8.27 | 8.75 | 8.73 | qfq | 6,766,420 | 57,611,078 | 1.98% |
| 2023-09-08 | 8.83 | 8.83 | 8.48 | 8.58 | 8.56 | qfq | 8,810,928 | 75,478,937 | -3.16% |
| 2023-09-07 | 9.06 | 9.08 | 8.79 | 8.86 | 8.84 | qfq | 3,776,500 | 33,614,790 | -2.42% |
| 2023-09-06 | 9.16 | 9.16 | 8.99 | 9.08 | 9.06 | qfq | 3,017,975 | 27,288,945 | -0.44% |
| 2023-09-05 | 9.19 | 9.20 | 9.03 | 9.12 | 9.10 | qfq | 3,102,040 | 28,265,482 | -1.08% |
| 2023-09-04 | 9.11 | 9.29 | 9.11 | 9.22 | 9.20 | qfq | 3,703,676 | 34,168,978 | 0.66% |
| 2023-09-01 | 9.15 | 9.20 | 9.09 | 9.16 | 9.14 | qfq | 2,144,760 | 19,610,289 | 0.11% |
| 2023-08-31 | 9.26 | 9.34 | 9.12 | 9.15 | 9.13 | qfq | 3,690,031 | 33,966,691 | -1.40% |
| 2023-08-30 | 9.16 | 9.37 | 9.15 | 9.28 | 9.26 | qfq | 4,309,004 | 39,947,189 | 0.87% |
| 2023-08-29 | 9.06 | 9.23 | 8.97 | 9.20 | 9.18 | qfq | 5,597,971 | 51,000,129 | 1.55% |
| 2023-08-28 | 9.46 | 9.55 | 8.98 | 9.06 | 9.04 | qfq | 8,302,376 | 76,330,241 | -0.98% |
| 2023-08-25 | 8.85 | 9.60 | 8.81 | 9.15 | 9.13 | qfq | 12,668,898 | 117,221,292 | -1.51% |
| 2023-08-24 | 10.39 | 10.39 | 9.29 | 9.29 | 9.27 | qfq | 19,708,269 | 187,897,290 | -9.98% |
| 2023-08-23 | 10.21 | 10.48 | 10.18 | 10.32 | 10.29 | qfq | 4,701,584 | 48,685,490 | 0.58% |
| 2023-08-22 | 10.60 | 10.61 | 10.11 | 10.26 | 10.23 | qfq | 6,169,531 | 63,335,402 | -3.12% |
| 2023-08-21 | 10.53 | 10.68 | 10.53 | 10.59 | 10.56 | qfq | 5,504,372 | 58,426,764 | 0.28% |
| 2023-08-18 | 10.60 | 10.68 | 10.50 | 10.56 | 10.53 | qfq | 5,417,908 | 57,380,988 | -0.66% |
| 2023-08-17 | 10.35 | 10.70 | 10.15 | 10.63 | 10.60 | qfq | 7,864,204 | 82,622,014 | 1.63% |
| 2023-08-16 | 10.47 | 10.48 | 10.30 | 10.46 | 10.43 | qfq | 3,013,236 | 31,272,244 | -0.29% |
| 2023-08-15 | 10.73 | 10.76 | 10.42 | 10.49 | 10.46 | qfq | 4,367,421 | 46,083,694 | -2.51% |
| 2023-08-14 | 10.55 | 10.95 | 10.51 | 10.76 | 10.73 | qfq | 6,543,757 | 70,205,373 | 1.80% |
| 2023-08-11 | 10.56 | 10.60 | 10.48 | 10.57 | 10.54 | qfq | 4,843,432 | 51,077,761 | 0.00% |
| 2023-08-10 | 10.45 | 10.65 | 10.45 | 10.57 | 10.54 | qfq | 6,344,167 | 67,138,639 | 0.67% |
| 2023-08-09 | 10.35 | 10.60 | 10.32 | 10.50 | 10.47 | qfq | 4,867,300 | 51,093,346 | 1.25% |
| 2023-08-08 | 10.31 | 10.42 | 10.23 | 10.37 | 10.34 | qfq | 4,952,052 | 51,092,667 | 0.58% |
| 2023-08-07 | 10.20 | 10.40 | 10.12 | 10.31 | 10.28 | qfq | 9,913,505 | 101,852,991 | 1.58% |
| 2023-08-04 | 10.39 | 10.41 | 10.06 | 10.15 | 10.12 | qfq | 5,293,095 | 54,205,342 | -2.12% |
| 2023-08-03 | 10.52 | 10.57 | 10.29 | 10.37 | 10.34 | qfq | 4,472,180 | 46,471,233 | -1.80% |
| 2023-08-02 | 10.58 | 10.62 | 10.47 | 10.56 | 10.53 | qfq | 4,262,200 | 44,864,873 | -0.19% |
| 2023-08-01 | 10.67 | 10.67 | 10.53 | 10.58 | 10.55 | qfq | 3,345,736 | 35,370,580 | -0.84% |
| 2023-07-31 | 10.60 | 10.69 | 10.53 | 10.67 | 10.64 | qfq | 4,499,752 | 47,809,348 | 0.57% |
| 2023-07-28 | 10.49 | 10.63 | 10.48 | 10.61 | 10.58 | qfq | 4,334,612 | 45,821,989 | 0.38% |
| 2023-07-27 | 10.60 | 10.68 | 10.55 | 10.57 | 10.54 | qfq | 4,584,232 | 48,629,151 | -0.75% |
| 2023-07-26 | 10.58 | 10.72 | 10.54 | 10.65 | 10.62 | qfq | 6,962,571 | 74,010,312 | 0.85% |
| 2023-07-25 | 10.61 | 10.67 | 10.51 | 10.56 | 10.53 | qfq | 4,378,828 | 46,306,629 | 0.00% |
| 2023-07-24 | 10.57 | 10.65 | 10.49 | 10.56 | 10.53 | qfq | 3,141,494 | 33,196,431 | -0.19% |
| 2023-07-21 | 10.46 | 10.66 | 10.45 | 10.58 | 10.55 | qfq | 3,705,573 | 39,070,087 | 0.86% |
| 2023-07-20 | 10.61 | 10.63 | 10.44 | 10.49 | 10.46 | qfq | 4,160,065 | 43,743,125 | -1.32% |
| 2023-07-19 | 10.55 | 10.70 | 10.51 | 10.63 | 10.60 | qfq | 3,291,598 | 34,861,893 | 1.14% |
| 2023-07-18 | 10.56 | 10.59 | 10.45 | 10.51 | 10.48 | qfq | 4,276,762 | 44,896,158 | -0.94% |
| 2023-07-17 | 10.67 | 10.69 | 10.53 | 10.61 | 10.58 | qfq | 3,538,160 | 37,507,722 | -0.66% |