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东时603377.SH
最近收盘价2.792026-07-17
最近交易日2026-07-17
成交量（股）4,278,900
成交额（元）12,106,121
日线记录685
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 685 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 | 2.87 | 2.95 | 2.75 | 2.79 | 2.79 | qfq | 4,278,900 | 12,106,121 | -3.79% |
| 2026-07-16 | 2.78 | 2.90 | 2.77 | 2.90 | 2.90 | qfq | 4,087,206 | 11,722,196 | 3.57% |
| 2026-07-15 | 2.86 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 3,014,561 | 8,511,691 | -1.41% |
| 2026-07-14 | 2.88 | 2.96 | 2.76 | 2.84 | 2.84 | qfq | 5,117,124 | 14,566,185 | -1.05% |
| 2026-07-13 | 2.89 | 3.01 | 2.85 | 2.87 | 2.87 | qfq | 4,821,380 | 14,067,434 | -0.35% |
| 2026-07-10 | 2.91 | 2.92 | 2.83 | 2.88 | 2.88 | qfq | 5,165,615 | 14,819,755 | -1.03% |
| 2026-07-09 | 2.99 | 2.99 | 2.87 | 2.91 | 2.91 | qfq | 7,424,609 | 21,627,904 | -3.00% |
| 2026-07-08 | 3.04 | 3.15 | 3.00 | 3.00 | 3.00 | qfq | 6,823,987 | 20,730,794 | -1.96% |
| 2026-07-07 | 3.07 | 3.24 | 3.05 | 3.06 | 3.06 | qfq | 8,280,042 | 25,785,255 | -2.55% |
| 2026-07-06 | 2.96 | 3.26 | 2.91 | 3.14 | 3.14 | qfq | 17,457,402 | 54,792,298 | 6.08% |
| 2026-07-03 | 2.93 | 2.96 | 2.84 | 2.96 | 2.96 | qfq | 3,629,829 | 10,660,647 | 4.96% |
| 2026-07-02 | 2.57 | 2.82 | 2.56 | 2.82 | 2.82 | qfq | 19,081,306 | 50,854,059 | 4.83% |
| 2026-07-01 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | qfq | 14,381,794 | 36,935,047 | 0.00% |
| 2026-06-30 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | qfq | 1,081,000 | 2,907,890 | -4.95% |
| 2026-06-29 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | qfq | 2,101,500 | 5,947,245 | -5.03% |
| 2026-06-26 | 2.90 | 2.98 | 2.83 | 2.98 | 2.98 | qfq | 7,502,320 | 22,044,053 | 4.93% |
| 2026-06-25 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | qfq | 7,362,425 | 20,947,811 | -5.02% |
| 2026-06-24 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | qfq | 6,865,118 | 20,697,452 | -5.08% |
| 2026-06-23 | 3.12 | 3.22 | 3.10 | 3.15 | 3.15 | qfq | 5,682,000 | 17,878,940 | -0.32% |
| 2026-06-22 | 3.23 | 3.28 | 3.16 | 3.16 | 3.16 | qfq | 8,007,258 | 25,495,112 | -5.11% |
| 2026-06-18 | 3.41 | 3.43 | 3.26 | 3.33 | 3.33 | qfq | 9,143,139 | 30,424,043 | -2.92% |
| 2026-06-17 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 4,057,857 | 13,943,623 | -1.15% |
| 2026-06-16 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 5,636,153 | 19,599,967 | -1.42% |
| 2026-06-15 | 3.68 | 3.70 | 3.49 | 3.52 | 3.52 | qfq | 8,177,206 | 29,108,205 | -1.95% |
| 2026-06-12 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 4,108,878 | 14,697,200 | 1.41% |
| 2026-06-11 | 3.56 | 3.56 | 3.48 | 3.54 | 3.54 | qfq | 5,215,051 | 18,349,284 | -0.28% |
| 2026-06-10 | 3.57 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 8,381,412 | 29,476,932 | -0.84% |
| 2026-06-09 | 3.59 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 3,053,940 | 11,002,619 | -1.10% |
| 2026-06-08 | 3.65 | 3.65 | 3.53 | 3.62 | 3.62 | qfq | 4,427,799 | 15,872,971 | 0.00% |
| 2026-06-05 | 3.67 | 3.70 | 3.58 | 3.62 | 3.62 | qfq | 6,547,910 | 23,691,730 | -2.43% |
| 2026-06-04 | 3.72 | 3.88 | 3.67 | 3.71 | 3.71 | qfq | 9,192,646 | 34,540,344 | -1.85% |
| 2026-06-03 | 3.74 | 3.80 | 3.68 | 3.78 | 3.78 | qfq | 7,095,264 | 26,667,427 | 1.07% |
| 2026-06-02 | 3.63 | 3.81 | 3.62 | 3.74 | 3.74 | qfq | 10,982,712 | 41,217,324 | 3.03% |
| 2026-06-01 | 3.52 | 3.64 | 3.49 | 3.63 | 3.63 | qfq | 6,915,724 | 24,809,346 | 3.13% |
| 2026-05-29 | 3.50 | 3.63 | 3.50 | 3.52 | 3.52 | qfq | 6,936,351 | 24,464,500 | -2.76% |
| 2026-05-28 | 3.52 | 3.64 | 3.52 | 3.62 | 3.62 | qfq | 8,235,719 | 29,575,392 | -1.90% |
| 2026-05-27 | 3.63 | 3.69 | 3.58 | 3.69 | 3.69 | qfq | 16,012,939 | 58,590,590 | 5.13% |
| 2026-05-26 | 3.49 | 3.60 | 3.45 | 3.51 | 3.51 | qfq | 5,675,430 | 20,030,977 | 0.57% |
| 2026-05-25 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 5,204,903 | 18,131,504 | -1.41% |
| 2026-05-22 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 3,860,140 | 13,608,366 | 0.85% |
| 2026-05-21 | 3.54 | 3.62 | 3.51 | 3.51 | 3.51 | qfq | 4,204,789 | 14,977,823 | -0.85% |
| 2026-05-20 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 3,721,528 | 13,219,001 | -1.94% |
| 2026-05-19 | 3.56 | 3.61 | 3.50 | 3.61 | 3.61 | qfq | 5,251,304 | 18,732,992 | 1.98% |
| 2026-05-18 | 3.56 | 3.61 | 3.45 | 3.54 | 3.54 | qfq | 8,116,692 | 28,590,106 | -1.12% |
| 2026-05-15 | 3.65 | 3.70 | 3.57 | 3.58 | 3.58 | qfq | 10,912,285 | 39,600,733 | -1.38% |
| 2026-05-14 | 3.46 | 3.63 | 3.37 | 3.63 | 3.63 | qfq | 16,915,764 | 59,391,079 | 4.91% |
| 2026-05-13 | 3.49 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 5,584,711 | 19,493,864 | -0.86% |
| 2026-05-12 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 5,809,526 | 20,409,894 | -1.97% |
| 2026-05-11 | 3.59 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 4,495,029 | 15,982,201 | -0.84% |
| 2026-05-08 | 3.56 | 3.62 | 3.50 | 3.59 | 3.59 | qfq | 7,641,220 | 27,104,428 | 0.00% |
| 2026-05-07 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 6,319,600 | 22,825,926 | -1.91% |
| 2026-05-06 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | qfq | 4,049,158 | 14,829,357 | -0.27% |
| 2026-04-30 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | qfq | 5,666,878 | 20,668,047 | 0.27% |
| 2026-04-29 | 3.63 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 3,675,474 | 13,490,267 | 0.55% |
| 2026-04-28 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | qfq | 3,081,254 | 11,229,632 | -0.55% |
| 2026-04-27 | 3.72 | 3.72 | 3.61 | 3.66 | 3.66 | qfq | 6,061,342 | 22,077,868 | -1.35% |
| 2026-04-24 | 3.61 | 3.71 | 3.59 | 3.71 | 3.71 | qfq | 5,337,130 | 19,536,558 | 2.49% |
| 2026-04-23 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 4,137,974 | 15,020,853 | -0.82% |
| 2026-04-22 | 3.64 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 4,678,128 | 17,013,894 | 0.27% |
| 2026-04-21 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 8,059,944 | 29,487,264 | -2.15% |
| 2026-04-20 | 3.89 | 3.89 | 3.70 | 3.72 | 3.72 | qfq | 12,934,971 | 48,509,783 | -3.63% |
| 2026-04-17 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | qfq | 10,363,163 | 39,996,112 | 1.31% |
| 2026-04-16 | 3.71 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 10,987,190 | 41,523,183 | 2.70% |
| 2026-04-15 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 5,121,251 | 18,859,475 | 0.82% |
| 2026-04-14 | 3.65 | 3.72 | 3.60 | 3.68 | 3.68 | qfq | 6,554,406 | 23,904,494 | 1.10% |
| 2026-04-13 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | qfq | 5,590,021 | 20,252,585 | -0.27% |
| 2026-04-10 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 4,740,529 | 17,314,812 | 0.27% |
| 2026-04-09 | 3.58 | 3.71 | 3.58 | 3.64 | 3.64 | qfq | 6,532,641 | 23,852,163 | 0.55% |
| 2026-04-08 | 3.55 | 3.66 | 3.54 | 3.62 | 3.62 | qfq | 7,345,668 | 26,472,741 | 2.84% |
| 2026-04-07 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | qfq | 8,216,084 | 28,684,750 | -0.28% |
| 2026-04-03 | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | qfq | 8,633,114 | 30,783,251 | -3.29% |
| 2026-04-02 | 3.75 | 3.77 | 3.63 | 3.65 | 3.65 | qfq | 7,509,400 | 27,752,048 | -2.67% |
| 2026-04-01 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 4,603,451 | 17,252,301 | 0.27% |
| 2026-03-31 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | qfq | 6,729,931 | 25,265,870 | -1.58% |
| 2026-03-30 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | qfq | 5,776,463 | 21,671,301 | 1.60% |
| 2026-03-27 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | qfq | 7,183,535 | 26,574,044 | 2.19% |
| 2026-03-26 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 6,395,476 | 23,398,260 | -1.08% |
| 2026-03-25 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | qfq | 8,839,260 | 32,386,884 | 2.78% |
| 2026-03-24 | 3.68 | 3.75 | 3.57 | 3.60 | 3.60 | qfq | 14,166,645 | 51,556,183 | -3.23% |
| 2026-03-23 | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 14,154,651 | 52,596,155 | 5.08% |
| 2026-03-20 | 3.61 | 3.64 | 3.52 | 3.54 | 3.54 | qfq | 6,094,080 | 21,788,759 | -1.67% |
| 2026-03-19 | 3.65 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 4,726,400 | 17,134,648 | -2.17% |
| 2026-03-18 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | qfq | 3,267,600 | 11,984,820 | -0.27% |
| 2026-03-17 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 3,102,500 | 11,510,664 | -0.54% |
| 2026-03-16 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 4,931,008 | 18,331,387 | -1.07% |
| 2026-03-13 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | qfq | 5,333,726 | 20,218,066 | -2.60% |
| 2026-03-12 | 3.75 | 3.88 | 3.73 | 3.85 | 3.85 | qfq | 7,339,440 | 28,100,865 | 1.85% |
| 2026-03-11 | 3.84 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 6,891,800 | 26,222,418 | 0.27% |
| 2026-03-10 | 3.71 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 4,151,184 | 15,510,471 | 1.89% |
| 2026-03-09 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 5,077,387 | 18,828,901 | -2.12% |
| 2026-03-06 | 3.77 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 8,037,340 | 30,381,273 | 0.53% |
| 2026-03-05 | 3.61 | 3.76 | 3.59 | 3.76 | 3.76 | qfq | 7,667,326 | 28,200,366 | 4.44% |
| 2026-03-04 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | qfq | 5,696,660 | 20,326,868 | 1.41% |
| 2026-03-03 | 3.62 | 3.67 | 3.55 | 3.55 | 3.55 | qfq | 7,510,960 | 27,094,191 | -1.93% |
| 2026-03-02 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | qfq | 9,696,446 | 35,003,999 | -2.16% |
| 2026-02-27 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 8,092,698 | 29,943,709 | -1.60% |
| 2026-02-26 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | qfq | 4,303,600 | 16,131,042 | -0.27% |
| 2026-02-25 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | qfq | 5,818,544 | 21,875,293 | -0.53% |
| 2026-02-24 | 3.80 | 3.87 | 3.76 | 3.79 | 3.79 | qfq | 7,382,900 | 28,111,491 | 0.00% |
| 2026-02-13 | 3.76 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 6,429,000 | 24,173,430 | 1.34% |
| 2026-02-12 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 5,554,320 | 20,888,528 | -1.06% |
| 2026-02-11 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 5,751,800 | 21,880,015 | -1.56% |
| 2026-02-10 | 3.71 | 3.87 | 3.69 | 3.84 | 3.84 | qfq | 11,487,700 | 43,626,465 | 3.78% |
| 2026-02-09 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | qfq | 6,510,172 | 24,024,816 | 0.00% |
| 2026-02-06 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 5,550,700 | 20,534,148 | 0.27% |
| 2026-02-05 | 3.60 | 3.74 | 3.59 | 3.69 | 3.69 | qfq | 7,287,028 | 26,680,049 | 2.50% |
| 2026-02-04 | 3.69 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 8,410,720 | 30,500,355 | -1.91% |
| 2026-02-03 | 3.66 | 3.73 | 3.58 | 3.67 | 3.67 | qfq | 7,919,427 | 28,965,989 | -0.27% |
| 2026-02-02 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | qfq | 11,957,162 | 44,242,289 | -0.27% |
| 2026-01-30 | 3.75 | 3.77 | 3.63 | 3.69 | 3.69 | qfq | 7,664,500 | 28,373,556 | -2.12% |
| 2026-01-29 | 3.78 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 6,135,784 | 23,322,442 | -1.31% |
| 2026-01-28 | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | qfq | 6,126,195 | 23,414,174 | -1.55% |
| 2026-01-27 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | qfq | 4,464,345 | 17,285,881 | -0.77% |
| 2026-01-26 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 6,352,161 | 24,792,244 | 0.51% |
| 2026-01-23 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 8,136,117 | 31,609,854 | -0.26% |
| 2026-01-22 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 9,903,700 | 38,220,162 | 0.78% |
| 2026-01-21 | 3.95 | 4.03 | 3.86 | 3.87 | 3.87 | qfq | 13,811,412 | 54,233,567 | -2.03% |
| 2026-01-20 | 3.87 | 4.05 | 3.87 | 3.95 | 3.95 | qfq | 18,414,831 | 72,514,079 | -2.95% |
| 2026-01-19 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | qfq | 2,171,000 | 8,835,970 | -4.91% |
| 2026-01-16 | 4.12 | 4.30 | 4.10 | 4.28 | 4.28 | qfq | 15,574,713 | 65,712,174 | 4.14% |
| 2026-01-15 | 4.01 | 4.15 | 3.97 | 4.11 | 4.11 | qfq | 8,946,220 | 36,391,571 | 1.99% |
| 2026-01-14 | 3.96 | 4.09 | 3.96 | 4.03 | 4.03 | qfq | 9,453,966 | 38,127,074 | 1.00% |
| 2026-01-13 | 4.16 | 4.16 | 3.99 | 3.99 | 3.99 | qfq | 11,108,588 | 45,022,382 | -2.21% |
| 2026-01-12 | 4.02 | 4.20 | 4.02 | 4.08 | 4.08 | qfq | 13,223,648 | 54,420,372 | 0.00% |
| 2026-01-09 | 3.97 | 4.13 | 3.91 | 4.08 | 4.08 | qfq | 16,529,980 | 66,202,744 | 2.51% |
| 2026-01-08 | 4.17 | 4.17 | 3.98 | 3.98 | 3.98 | qfq | 24,820,232 | 101,043,786 | 0.25% |
| 2026-01-07 | 3.97 | 3.97 | 3.96 | 3.97 | 3.97 | qfq | 3,567,584 | 14,163,254 | 5.03% |
| 2026-01-06 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 4,836,272 | 18,245,378 | 0.53% |
| 2026-01-05 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | qfq | 5,408,880 | 20,223,135 | 0.00% |
| 2025-12-31 | 3.82 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 6,309,920 | 23,701,642 | -1.05% |
| 2025-12-30 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | qfq | 9,231,597 | 35,567,793 | -3.31% |
| 2025-12-29 | 3.81 | 3.98 | 3.79 | 3.93 | 3.93 | qfq | 12,893,360 | 50,282,569 | 3.42% |
| 2025-12-26 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 5,706,388 | 21,602,875 | 0.26% |
| 2025-12-25 | 3.77 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 4,876,182 | 18,542,818 | 0.53% |
| 2025-12-24 | 3.77 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 4,081,600 | 15,329,160 | -0.26% |
| 2025-12-23 | 3.78 | 3.88 | 3.75 | 3.78 | 3.78 | qfq | 8,788,099 | 33,412,545 | 0.27% |
| 2025-12-22 | 3.78 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 5,650,480 | 21,328,371 | -0.79% |
| 2025-12-19 | 3.72 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 6,722,068 | 25,186,767 | 2.70% |
| 2025-12-18 | 3.72 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 6,462,848 | 24,126,171 | -0.80% |
| 2025-12-17 | 3.73 | 3.78 | 3.62 | 3.73 | 3.73 | qfq | 7,851,170 | 29,061,755 | 0.54% |
| 2025-12-16 | 3.76 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 6,709,880 | 25,146,989 | -1.59% |
| 2025-12-15 | 3.77 | 3.83 | 3.71 | 3.77 | 3.77 | qfq | 8,008,818 | 30,019,400 | 0.27% |
| 2025-12-12 | 3.91 | 3.91 | 3.71 | 3.76 | 3.76 | qfq | 10,633,540 | 40,189,598 | -3.34% |
| 2025-12-11 | 3.99 | 3.99 | 3.84 | 3.89 | 3.89 | qfq | 6,546,600 | 25,634,586 | -1.52% |
| 2025-12-10 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 6,653,880 | 26,407,289 | -0.25% |
| 2025-12-09 | 4.00 | 4.09 | 3.95 | 3.96 | 3.96 | qfq | 9,524,000 | 38,295,129 | -1.25% |
| 2025-12-08 | 4.02 | 4.04 | 3.93 | 4.01 | 4.01 | qfq | 11,252,600 | 44,642,416 | -0.74% |
| 2025-12-05 | 4.06 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 11,395,800 | 46,172,354 | -0.74% |
| 2025-12-04 | 3.94 | 4.12 | 3.87 | 4.07 | 4.07 | qfq | 17,705,760 | 71,184,432 | 3.83% |
| 2025-12-03 | 3.95 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 8,664,289 | 33,887,794 | -0.25% |
| 2025-12-02 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 7,609,900 | 30,013,993 | -2.00% |
| 2025-12-01 | 4.03 | 4.11 | 4.01 | 4.01 | 4.01 | qfq | 9,550,840 | 38,672,107 | -0.25% |
| 2025-11-28 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | qfq | 13,586,598 | 54,677,630 | -1.95% |
| 2025-11-27 | 4.09 | 4.10 | 4.02 | 4.10 | 4.10 | qfq | 8,838,320 | 35,929,881 | 0.74% |
| 2025-11-26 | 4.14 | 4.17 | 4.06 | 4.07 | 4.07 | qfq | 11,742,092 | 48,063,763 | -1.69% |
| 2025-11-25 | 4.26 | 4.26 | 4.04 | 4.14 | 4.14 | qfq | 17,624,232 | 73,003,417 | -2.36% |
| 2025-11-24 | 4.09 | 4.29 | 4.09 | 4.24 | 4.24 | qfq | 16,917,840 | 71,240,923 | 2.66% |
| 2025-11-21 | 4.08 | 4.25 | 4.08 | 4.13 | 4.13 | qfq | 17,482,432 | 72,704,207 | -1.20% |
| 2025-11-20 | 4.20 | 4.28 | 4.01 | 4.18 | 4.18 | qfq | 19,219,478 | 79,916,143 | -0.24% |
| 2025-11-19 | 4.16 | 4.31 | 4.12 | 4.19 | 4.19 | qfq | 28,185,711 | 117,973,038 | -3.23% |
| 2025-11-18 | 4.12 | 4.33 | 4.12 | 4.33 | 4.33 | qfq | 42,284,327 | 180,545,434 | 5.10% |
| 2025-11-17 | 4.16 | 4.32 | 4.10 | 4.12 | 4.12 | qfq | 43,256,632 | 180,238,985 | -4.63% |
| 2025-11-14 | 4.45 | 4.46 | 4.32 | 4.32 | 4.32 | qfq | 31,997,280 | 139,515,262 | -5.05% |
| 2025-11-13 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | qfq | 13,520,400 | 62,367,803 | 2.94% |
| 2025-11-12 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | qfq | 693,588 | 3,065,659 | 4.99% |
| 2025-11-11 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | qfq | 1,875,018 | 7,893,826 | 4.99% |
| 2025-11-10 | 3.95 | 4.01 | 3.91 | 4.01 | 4.01 | qfq | 19,301,941 | 77,175,175 | 4.97% |
| 2025-11-07 | 3.86 | 3.87 | 3.78 | 3.82 | 3.82 | qfq | 15,375,820 | 58,680,829 | -1.55% |
| 2025-11-06 | 3.73 | 3.88 | 3.68 | 3.88 | 3.88 | qfq | 17,891,060 | 67,517,169 | 4.86% |
| 2025-11-05 | 3.71 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 16,512,213 | 61,586,529 | -1.86% |
| 2025-11-04 | 3.66 | 3.81 | 3.65 | 3.77 | 3.77 | qfq | 20,277,093 | 75,730,059 | 3.01% |
| 2025-11-03 | 3.55 | 3.72 | 3.52 | 3.66 | 3.66 | qfq | 15,384,704 | 55,677,519 | 3.39% |
| 2025-10-31 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | qfq | 10,619,092 | 37,556,916 | 2.02% |
| 2025-10-30 | 3.49 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 7,415,652 | 25,711,178 | -0.57% |
| 2025-10-29 | 3.59 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 8,459,293 | 29,662,365 | -0.85% |
| 2025-10-28 | 3.52 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 7,621,329 | 26,893,137 | -0.28% |
| 2025-10-27 | 3.51 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 10,149,949 | 35,684,171 | -0.28% |
| 2025-10-24 | 3.68 | 3.73 | 3.53 | 3.54 | 3.54 | qfq | 14,989,608 | 54,067,060 | -3.28% |
| 2025-10-23 | 3.70 | 3.72 | 3.61 | 3.66 | 3.66 | qfq | 18,998,885 | 69,492,302 | -2.92% |
| 2025-10-22 | 3.58 | 3.77 | 3.54 | 3.77 | 3.77 | qfq | 25,284,472 | 93,645,449 | 5.01% |
| 2025-10-21 | 3.52 | 3.67 | 3.51 | 3.59 | 3.59 | qfq | 13,192,169 | 47,446,544 | 1.41% |
| 2025-10-20 | 3.53 | 3.57 | 3.46 | 3.54 | 3.54 | qfq | 8,363,840 | 29,378,656 | 0.57% |
| 2025-10-17 | 3.46 | 3.59 | 3.38 | 3.52 | 3.52 | qfq | 14,420,121 | 50,357,034 | 1.15% |
| 2025-10-16 | 3.52 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 8,090,560 | 28,392,418 | -0.85% |
| 2025-10-15 | 3.57 | 3.60 | 3.49 | 3.51 | 3.51 | qfq | 7,448,462 | 26,308,275 | -1.96% |
| 2025-10-14 | 3.56 | 3.72 | 3.45 | 3.58 | 3.58 | qfq | 14,734,072 | 52,320,288 | 0.56% |
| 2025-10-13 | 3.40 | 3.59 | 3.31 | 3.56 | 3.56 | qfq | 20,221,820 | 70,569,387 | 3.79% |
| 2025-10-10 | 3.29 | 3.43 | 3.29 | 3.43 | 3.43 | qfq | 19,467,303 | 66,174,294 | 4.89% |
| 2025-10-09 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 7,719,435 | 25,330,596 | -0.61% |
| 2025-09-30 | 3.28 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 8,434,820 | 27,560,293 | 1.23% |
| 2025-09-29 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | qfq | 13,910,669 | 45,634,227 | -3.56% |
| 2025-09-26 | 3.40 | 3.56 | 3.37 | 3.37 | 3.37 | qfq | 21,998,892 | 76,028,129 | -0.59% |
| 2025-09-25 | 3.39 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 13,055,285 | 43,887,246 | 0.00% |
| 2025-09-24 | 3.36 | 3.53 | 3.34 | 3.39 | 3.39 | qfq | 13,001,648 | 44,638,330 | 0.89% |
| 2025-09-23 | 3.43 | 3.51 | 3.33 | 3.36 | 3.36 | qfq | 14,274,196 | 48,305,429 | -2.33% |
| 2025-09-22 | 3.53 | 3.58 | 3.34 | 3.44 | 3.44 | qfq | 16,139,773 | 55,512,359 | -1.71% |
| 2025-09-19 | 3.59 | 3.60 | 3.43 | 3.50 | 3.50 | qfq | 8,955,680 | 31,510,399 | -2.23% |
| 2025-09-18 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 7,633,790 | 27,369,860 | -1.65% |
| 2025-09-17 | 3.61 | 3.66 | 3.56 | 3.64 | 3.64 | qfq | 7,964,732 | 28,673,557 | 0.28% |
| 2025-09-16 | 3.63 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 9,572,790 | 34,883,843 | -0.27% |
| 2025-09-15 | 3.69 | 3.73 | 3.55 | 3.64 | 3.64 | qfq | 15,473,450 | 56,010,678 | -2.41% |
| 2025-09-12 | 3.91 | 3.99 | 3.73 | 3.73 | 3.73 | qfq | 29,496,191 | 113,697,306 | -5.09% |
| 2025-09-11 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | qfq | 20,009,759 | 77,483,551 | 4.80% |
| 2025-09-10 | 3.70 | 3.84 | 3.67 | 3.75 | 3.75 | qfq | 24,522,133 | 92,057,786 | -2.60% |
| 2025-09-09 | 3.73 | 3.85 | 3.72 | 3.85 | 3.85 | qfq | 26,644,725 | 102,188,616 | 4.90% |
| 2025-09-08 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 11,528,068 | 41,801,241 | 3.09% |
| 2025-09-05 | 3.53 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 9,229,197 | 32,800,653 | 0.28% |
| 2025-09-04 | 3.54 | 3.72 | 3.53 | 3.55 | 3.55 | qfq | 14,481,886 | 52,176,832 | -1.93% |
| 2025-09-03 | 3.52 | 3.74 | 3.51 | 3.62 | 3.62 | qfq | 22,973,046 | 84,229,049 | 1.69% |
| 2025-09-02 | 3.68 | 3.70 | 3.46 | 3.56 | 3.56 | qfq | 21,263,728 | 75,176,467 | -1.39% |
| 2025-09-01 | 3.62 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 28,416,545 | 102,485,772 | -4.24% |
| 2025-08-29 | 3.72 | 3.98 | 3.60 | 3.77 | 3.77 | qfq | 38,831,409 | 148,527,921 | -0.53% |
| 2025-08-28 | 3.88 | 3.94 | 3.79 | 3.79 | 3.79 | qfq | 34,444,150 | 131,746,877 | -5.01% |
| 2025-08-27 | 4.15 | 4.16 | 3.78 | 3.99 | 3.99 | qfq | 70,762,208 | 284,102,598 | 0.76% |
| 2025-08-26 | 3.96 | 3.96 | 3.95 | 3.96 | 3.96 | qfq | 23,634,769 | 93,592,695 | 5.04% |
| 2025-08-25 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 234,768 | 885,075 | 5.01% |
| 2025-08-22 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | qfq | 280,260 | 1,006,133 | 4.97% |
| 2025-08-21 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 197,920 | 676,886 | 4.91% |
| 2025-08-20 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | qfq | 487,140 | 1,588,076 | 5.16% |
| 2025-08-19 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | qfq | 452,152 | 1,401,671 | 5.08% |
| 2025-06-19 | 2.77 | 3.02 | 2.77 | 2.95 | 2.95 | qfq | 26,653,636 | 77,341,337 | 2.08% |
| 2025-06-18 | 2.75 | 2.89 | 2.73 | 2.89 | 2.89 | qfq | 21,917,164 | 62,686,271 | 5.09% |
| 2025-06-17 | 2.85 | 2.90 | 2.75 | 2.75 | 2.75 | qfq | 16,176,940 | 45,695,023 | -3.85% |
| 2025-06-16 | 2.89 | 2.92 | 2.74 | 2.86 | 2.86 | qfq | 12,323,664 | 35,114,972 | -0.35% |
| 2025-06-13 | 2.88 | 2.97 | 2.82 | 2.87 | 2.87 | qfq | 11,569,047 | 33,474,831 | -0.35% |
| 2025-06-12 | 2.94 | 3.04 | 2.86 | 2.88 | 2.88 | qfq | 17,731,620 | 52,202,582 | -2.04% |
| 2025-06-11 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | qfq | 24,602,994 | 73,476,062 | -4.85% |
| 2025-06-10 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | qfq | 4,225,178 | 13,055,800 | 5.10% |
| 2025-06-09 | 2.88 | 2.94 | 2.87 | 2.94 | 2.94 | qfq | 3,287,567 | 9,578,386 | 5.00% |
| 2025-06-06 | 2.66 | 2.80 | 2.65 | 2.80 | 2.80 | qfq | 8,512,048 | 23,650,123 | 4.87% |
| 2025-06-05 | 2.68 | 2.70 | 2.61 | 2.67 | 2.67 | qfq | 6,627,560 | 17,664,057 | -1.11% |
| 2025-06-04 | 2.59 | 2.73 | 2.47 | 2.70 | 2.70 | qfq | 19,557,175 | 50,693,308 | 3.85% |
| 2025-06-03 | 2.60 | 2.69 | 2.60 | 2.60 | 2.60 | qfq | 15,900,844 | 41,624,887 | -5.11% |
| 2025-05-30 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 4,444,164 | 12,224,461 | -1.08% |
| 2025-05-29 | 2.92 | 2.92 | 2.75 | 2.77 | 2.77 | qfq | 11,148,169 | 31,474,961 | -4.15% |
| 2025-05-28 | 2.86 | 2.93 | 2.83 | 2.89 | 2.89 | qfq | 6,007,084 | 17,318,371 | 0.70% |
| 2025-05-27 | 2.74 | 2.89 | 2.67 | 2.87 | 2.87 | qfq | 9,970,882 | 27,918,068 | 3.99% |
| 2025-05-26 | 2.83 | 2.84 | 2.72 | 2.76 | 2.76 | qfq | 8,223,812 | 22,776,533 | -2.82% |
| 2025-05-23 | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | qfq | 3,594,740 | 10,240,020 | 0.00% |
| 2025-05-22 | 2.96 | 2.97 | 2.80 | 2.84 | 2.84 | qfq | 10,094,308 | 28,811,908 | -3.73% |
| 2025-05-21 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 4,247,964 | 12,553,526 | -0.34% |
| 2025-05-20 | 2.98 | 3.00 | 2.93 | 2.96 | 2.96 | qfq | 4,544,180 | 13,477,690 | -0.34% |
| 2025-05-19 | 2.95 | 3.01 | 2.93 | 2.97 | 2.97 | qfq | 4,199,309 | 12,464,848 | 0.68% |
| 2025-05-16 | 2.98 | 2.99 | 2.89 | 2.95 | 2.95 | qfq | 5,696,800 | 16,789,157 | -1.34% |
| 2025-05-15 | 3.00 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 4,304,716 | 12,895,132 | -1.64% |
| 2025-05-14 | 2.98 | 3.06 | 2.95 | 3.04 | 3.04 | qfq | 4,187,400 | 12,648,842 | 1.33% |
| 2025-05-13 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 5,941,860 | 17,841,603 | -0.66% |
| 2025-05-12 | 3.05 | 3.06 | 2.99 | 3.02 | 3.02 | qfq | 4,390,220 | 13,237,859 | -0.66% |
| 2025-05-09 | 3.06 | 3.11 | 3.01 | 3.04 | 3.04 | qfq | 8,707,400 | 26,590,816 | -1.62% |
| 2025-05-08 | 2.97 | 3.10 | 2.92 | 3.09 | 3.09 | qfq | 11,338,880 | 34,528,679 | 4.75% |
| 2025-05-07 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | qfq | 6,114,000 | 17,999,763 | -0.34% |
| 2025-05-06 | 3.06 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 4,284,860 | 12,765,750 | 0.00% |
| 2025-04-30 | 2.81 | 2.99 | 2.81 | 2.96 | 2.96 | qfq | 5,079,363 | 14,921,313 | 2.07% |
| 2025-04-29 | 2.99 | 3.03 | 2.87 | 2.90 | 2.90 | qfq | 12,206,378 | 35,651,778 | -3.97% |
| 2025-04-28 | 3.03 | 3.08 | 2.95 | 3.02 | 3.02 | qfq | 4,958,428 | 14,958,122 | -1.31% |
| 2025-04-25 | 3.15 | 3.18 | 3.04 | 3.06 | 3.06 | qfq | 6,189,200 | 19,162,782 | -2.86% |
| 2025-04-24 | 3.17 | 3.30 | 3.08 | 3.15 | 3.15 | qfq | 9,955,341 | 31,879,906 | 0.00% |
| 2025-04-23 | 3.06 | 3.19 | 3.01 | 3.15 | 3.15 | qfq | 8,475,420 | 26,310,762 | 3.62% |
| 2025-04-22 | 3.03 | 3.12 | 3.01 | 3.04 | 3.04 | qfq | 4,626,500 | 14,103,195 | -0.98% |
| 2025-04-21 | 3.05 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 5,329,800 | 16,346,611 | 0.99% |
| 2025-04-18 | 3.01 | 3.06 | 2.95 | 3.04 | 3.04 | qfq | 5,179,920 | 15,562,095 | 1.00% |
| 2025-04-17 | 2.91 | 3.06 | 2.91 | 3.01 | 3.01 | qfq | 4,941,092 | 14,917,342 | 1.35% |
| 2025-04-16 | 3.08 | 3.12 | 2.97 | 2.97 | 2.97 | qfq | 11,451,112 | 34,573,289 | -5.11% |
| 2025-04-15 | 3.04 | 3.18 | 3.04 | 3.13 | 3.13 | qfq | 14,432,660 | 45,581,419 | 3.30% |
| 2025-04-14 | 3.10 | 3.13 | 2.99 | 3.03 | 3.03 | qfq | 12,964,540 | 39,858,560 | 1.34% |
| 2025-04-11 | 2.83 | 2.99 | 2.82 | 2.99 | 2.99 | qfq | 5,062,890 | 15,078,171 | 4.91% |
| 2025-04-10 | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 5,746,676 | 16,267,200 | 3.26% |
| 2025-04-09 | 2.76 | 2.79 | 2.68 | 2.76 | 2.76 | qfq | 11,468,264 | 31,057,930 | -2.13% |
| 2025-04-08 | 2.82 | 2.93 | 2.82 | 2.82 | 2.82 | qfq | 9,959,300 | 28,199,374 | -5.05% |
| 2025-04-07 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | qfq | 2,218,700 | 6,589,539 | -5.11% |
| 2025-04-03 | 3.19 | 3.21 | 3.08 | 3.13 | 3.13 | qfq | 10,191,477 | 31,962,285 | 0.32% |
| 2025-04-02 | 2.93 | 3.12 | 2.93 | 3.12 | 3.12 | qfq | 7,351,698 | 22,406,428 | 5.05% |
| 2025-04-01 | 3.04 | 3.07 | 2.93 | 2.97 | 2.97 | qfq | 8,320,232 | 24,752,522 | -1.33% |
| 2025-03-31 | 3.12 | 3.26 | 2.99 | 3.01 | 3.01 | qfq | 15,177,045 | 47,231,297 | -4.44% |
| 2025-03-28 | 3.27 | 3.29 | 3.08 | 3.15 | 3.15 | qfq | 17,773,202 | 56,735,007 | 0.32% |
| 2025-03-27 | 3.05 | 3.14 | 3.00 | 3.14 | 3.14 | qfq | 9,239,202 | 28,668,933 | 5.02% |
| 2025-03-26 | 2.80 | 2.99 | 2.78 | 2.99 | 2.99 | qfq | 14,918,606 | 43,126,555 | 4.91% |
| 2025-03-25 | 2.87 | 2.96 | 2.85 | 2.85 | 2.85 | qfq | 9,469,700 | 27,391,240 | -1.38% |
| 2025-03-24 | 2.90 | 2.95 | 2.82 | 2.89 | 2.89 | qfq | 11,911,270 | 34,310,386 | 0.35% |
| 2025-03-21 | 2.83 | 2.95 | 2.83 | 2.88 | 2.88 | qfq | 9,123,766 | 26,200,458 | 0.00% |
| 2025-03-20 | 2.90 | 3.04 | 2.87 | 2.88 | 2.88 | qfq | 18,202,591 | 53,379,620 | -3.03% |
| 2025-03-19 | 2.88 | 3.13 | 2.84 | 2.97 | 2.97 | qfq | 29,819,425 | 88,573,044 | -0.67% |
| 2025-03-18 | 3.20 | 3.20 | 2.99 | 2.99 | 2.99 | qfq | 17,030,500 | 51,844,793 | -5.08% |
| 2025-03-17 | 3.23 | 3.23 | 2.99 | 3.15 | 3.15 | qfq | 52,189,863 | 164,214,116 | 2.27% |
| 2025-03-14 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | qfq | 2,375,980 | 7,318,018 | 5.12% |
| 2025-03-13 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | qfq | 6,786,552 | 19,866,447 | 5.02% |
| 2025-03-12 | 2.74 | 2.79 | 2.73 | 2.79 | 2.79 | qfq | 6,240,648 | 17,291,815 | 4.89% |
| 2025-03-11 | 2.47 | 2.66 | 2.46 | 2.66 | 2.66 | qfq | 20,189,368 | 51,964,606 | 5.14% |
| 2025-03-10 | 2.42 | 2.56 | 2.41 | 2.53 | 2.53 | qfq | 18,792,228 | 47,686,426 | 3.69% |
| 2025-03-07 | 2.41 | 2.48 | 2.37 | 2.44 | 2.44 | qfq | 9,647,668 | 23,448,591 | 1.24% |
| 2025-03-06 | 2.35 | 2.47 | 2.35 | 2.41 | 2.41 | qfq | 16,023,040 | 38,643,261 | 0.84% |
| 2025-03-05 | 2.37 | 2.45 | 2.31 | 2.39 | 2.39 | qfq | 19,049,780 | 45,611,022 | 2.58% |
| 2025-03-04 | 2.42 | 2.42 | 2.30 | 2.33 | 2.33 | qfq | 11,123,192 | 26,104,610 | -3.72% |
| 2025-03-03 | 2.44 | 2.52 | 2.37 | 2.42 | 2.42 | qfq | 25,283,280 | 61,425,689 | -0.41% |
| 2025-02-28 | 2.36 | 2.43 | 2.32 | 2.43 | 2.43 | qfq | 33,032,080 | 79,260,588 | 5.19% |
| 2025-02-27 | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 22,146,188 | 51,011,902 | 5.00% |
| 2025-02-26 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 6,857,824 | 15,107,675 | 0.00% |
| 2025-02-25 | 2.22 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 8,176,100 | 18,037,150 | -0.90% |
| 2025-02-24 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 5,558,982 | 12,376,362 | -0.45% |
| 2025-02-21 | 2.27 | 2.28 | 2.20 | 2.23 | 2.23 | qfq | 7,862,540 | 17,496,611 | -0.89% |
| 2025-02-20 | 2.25 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 6,588,242 | 14,842,334 | -0.44% |
| 2025-02-19 | 2.25 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 8,020,604 | 18,180,542 | -1.74% |
| 2025-02-18 | 2.32 | 2.36 | 2.27 | 2.30 | 2.30 | qfq | 11,541,708 | 26,670,707 | 0.44% |
| 2025-02-17 | 2.22 | 2.31 | 2.22 | 2.29 | 2.29 | qfq | 19,166,872 | 43,177,486 | -2.14% |
| 2025-02-14 | 2.23 | 2.36 | 2.23 | 2.34 | 2.34 | qfq | 21,100,988 | 49,355,376 | 4.00% |
| 2025-02-13 | 2.22 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 6,357,108 | 14,267,858 | 0.90% |
| 2025-02-12 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 5,749,760 | 12,763,537 | 0.45% |
| 2025-02-11 | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | qfq | 7,506,600 | 16,535,670 | 0.00% |
| 2025-02-10 | 2.27 | 2.28 | 2.17 | 2.22 | 2.22 | qfq | 11,703,684 | 25,871,699 | -2.63% |
| 2025-02-07 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 8,420,060 | 19,122,499 | 0.00% |
| 2025-02-06 | 2.25 | 2.32 | 2.23 | 2.28 | 2.28 | qfq | 5,118,200 | 11,641,197 | 1.33% |
| 2025-02-05 | 2.21 | 2.25 | 2.18 | 2.25 | 2.25 | qfq | 3,399,831 | 7,557,824 | 2.74% |
| 2025-01-27 | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | qfq | 4,692,498 | 10,395,671 | -2.23% |
| 2025-01-24 | 2.26 | 2.27 | 2.22 | 2.24 | 2.24 | qfq | 4,156,204 | 9,348,464 | -0.88% |
| 2025-01-23 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | qfq | 4,750,472 | 10,851,590 | -1.31% |
| 2025-01-22 | 2.21 | 2.33 | 2.21 | 2.29 | 2.29 | qfq | 5,613,360 | 12,827,997 | 2.69% |
| 2025-01-21 | 2.27 | 2.31 | 2.20 | 2.23 | 2.23 | qfq | 5,467,640 | 12,218,105 | -3.04% |
| 2025-01-20 | 2.31 | 2.40 | 2.28 | 2.30 | 2.30 | qfq | 8,089,920 | 18,889,836 | -2.54% |
| 2025-01-17 | 2.39 | 2.43 | 2.31 | 2.36 | 2.36 | qfq | 12,906,588 | 30,728,782 | -0.84% |
| 2025-01-16 | 2.28 | 2.38 | 2.26 | 2.38 | 2.38 | qfq | 11,888,788 | 27,687,535 | 4.85% |
| 2025-01-15 | 2.26 | 2.32 | 2.24 | 2.27 | 2.27 | qfq | 4,263,400 | 9,690,799 | 0.00% |
| 2025-01-14 | 2.20 | 2.28 | 2.20 | 2.27 | 2.27 | qfq | 5,024,680 | 11,270,644 | 2.71% |
| 2025-01-13 | 2.15 | 2.25 | 2.15 | 2.21 | 2.21 | qfq | 3,157,208 | 6,928,622 | 0.45% |
| 2025-01-10 | 2.21 | 2.27 | 2.17 | 2.20 | 2.20 | qfq | 4,543,300 | 10,108,164 | -1.79% |
| 2025-01-09 | 2.32 | 2.39 | 2.21 | 2.24 | 2.24 | qfq | 9,355,100 | 21,342,502 | -3.86% |
| 2025-01-08 | 2.30 | 2.38 | 2.22 | 2.33 | 2.33 | qfq | 14,020,814 | 32,411,492 | 2.64% |
| 2025-01-07 | 2.18 | 2.27 | 2.18 | 2.27 | 2.27 | qfq | 6,415,820 | 14,516,816 | 5.09% |
| 2025-01-06 | 2.19 | 2.23 | 2.16 | 2.16 | 2.16 | qfq | 10,980,860 | 23,814,609 | -4.85% |
| 2025-01-03 | 2.30 | 2.32 | 2.27 | 2.27 | 2.27 | qfq | 11,445,600 | 26,085,825 | -5.02% |
| 2025-01-02 | 2.44 | 2.52 | 2.38 | 2.39 | 2.39 | qfq | 21,479,740 | 52,952,968 | -0.42% |
| 2024-12-31 | 2.29 | 2.40 | 2.27 | 2.40 | 2.40 | qfq | 9,770,200 | 23,152,234 | 4.80% |
| 2024-12-30 | 2.34 | 2.39 | 2.28 | 2.29 | 2.29 | qfq | 10,911,648 | 25,109,116 | -4.58% |
| 2024-12-27 | 2.39 | 2.49 | 2.36 | 2.40 | 2.40 | qfq | 15,787,515 | 38,299,053 | 0.84% |
| 2024-12-26 | 2.24 | 2.38 | 2.23 | 2.38 | 2.38 | qfq | 12,575,749 | 29,584,696 | 4.85% |
| 2024-12-25 | 2.22 | 2.31 | 2.17 | 2.27 | 2.27 | qfq | 9,702,600 | 21,820,777 | 1.34% |
| 2024-12-24 | 2.13 | 2.24 | 2.08 | 2.24 | 2.24 | qfq | 13,420,249 | 29,024,318 | 3.70% |
| 2024-12-23 | 2.22 | 2.24 | 2.16 | 2.16 | 2.16 | qfq | 14,736,000 | 32,008,775 | -4.85% |
| 2024-12-20 | 2.26 | 2.36 | 2.26 | 2.27 | 2.27 | qfq | 10,406,226 | 23,849,803 | 0.44% |
| 2024-12-19 | 2.30 | 2.32 | 2.22 | 2.26 | 2.26 | qfq | 9,322,000 | 20,995,025 | -3.00% |
| 2024-12-18 | 2.27 | 2.36 | 2.22 | 2.33 | 2.33 | qfq | 5,685,788 | 13,131,645 | 1.75% |
| 2024-12-17 | 2.43 | 2.45 | 2.29 | 2.29 | 2.29 | qfq | 12,900,500 | 30,186,162 | -4.98% |
| 2024-12-16 | 2.42 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 7,453,966 | 18,013,725 | 0.84% |
| 2024-12-13 | 2.47 | 2.48 | 2.39 | 2.39 | 2.39 | qfq | 8,307,369 | 20,054,545 | -2.85% |
| 2024-12-12 | 2.53 | 2.54 | 2.43 | 2.46 | 2.46 | qfq | 10,129,576 | 24,996,153 | -2.38% |
| 2024-12-11 | 2.54 | 2.62 | 2.52 | 2.52 | 2.52 | qfq | 9,376,640 | 23,930,572 | -0.79% |
| 2024-12-10 | 2.56 | 2.63 | 2.47 | 2.54 | 2.54 | qfq | 13,262,868 | 33,670,048 | 0.00% |
| 2024-12-09 | 2.46 | 2.55 | 2.42 | 2.54 | 2.54 | qfq | 13,898,726 | 34,691,399 | 4.10% |
| 2024-12-06 | 2.41 | 2.49 | 2.36 | 2.44 | 2.44 | qfq | 15,320,035 | 36,996,932 | -0.81% |
| 2024-12-05 | 2.38 | 2.49 | 2.35 | 2.46 | 2.46 | qfq | 18,615,960 | 45,699,414 | 3.80% |
| 2024-12-04 | 2.48 | 2.48 | 2.31 | 2.37 | 2.37 | qfq | 13,945,431 | 32,995,959 | -2.47% |
| 2024-12-03 | 2.37 | 2.43 | 2.30 | 2.43 | 2.43 | qfq | 19,531,819 | 46,478,187 | 5.19% |
| 2024-12-02 | 2.17 | 2.31 | 2.17 | 2.31 | 2.31 | qfq | 14,341,355 | 32,541,626 | 5.00% |
| 2024-11-29 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | qfq | 24,897,679 | 55,287,681 | -5.17% |
| 2024-11-28 | 2.42 | 2.44 | 2.21 | 2.32 | 2.32 | qfq | 27,529,778 | 65,243,491 | 0.00% |
| 2024-11-27 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 8,654,400 | 20,078,208 | -4.92% |
| 2024-11-26 | 2.66 | 2.70 | 2.44 | 2.44 | 2.44 | qfq | 20,019,320 | 51,928,967 | -5.06% |
| 2024-11-25 | 2.44 | 2.57 | 2.38 | 2.57 | 2.57 | qfq | 14,851,874 | 37,622,824 | 4.90% |
| 2024-11-22 | 2.35 | 2.45 | 2.30 | 2.45 | 2.45 | qfq | 24,952,941 | 60,355,245 | 5.15% |
| 2024-11-21 | 2.33 | 2.33 | 2.23 | 2.33 | 2.33 | qfq | 35,780,059 | 82,823,057 | 4.95% |
| 2024-11-20 | 2.08 | 2.22 | 2.08 | 2.22 | 2.22 | qfq | 17,685,668 | 37,441,025 | 5.21% |
| 2024-11-19 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | qfq | 1,183,700 | 2,497,607 | -4.95% |
| 2024-11-18 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 1,617,900 | 3,591,738 | -5.13% |
| 2024-11-15 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | qfq | 1,008,000 | 2,358,720 | -4.88% |
| 2024-11-14 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 2,267,600 | 5,578,296 | -5.02% |
| 2024-11-13 | 2.84 | 2.87 | 2.59 | 2.59 | 2.59 | qfq | 48,244,785 | 130,971,638 | -5.13% |
| 2024-11-12 | 2.73 | 2.73 | 2.65 | 2.73 | 2.73 | qfq | 15,953,079 | 43,433,497 | 5.00% |
| 2024-11-11 | 2.58 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 6,039,822 | 15,616,124 | 4.84% |
| 2024-11-08 | 2.48 | 2.48 | 2.38 | 2.48 | 2.48 | qfq | 22,720,532 | 56,056,610 | 5.08% |
| 2024-11-07 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | qfq | 14,500,467 | 33,767,229 | 4.89% |
| 2024-11-06 | 2.26 | 2.26 | 2.13 | 2.25 | 2.25 | qfq | 35,644,524 | 79,772,140 | 4.65% |
| 2024-11-05 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | qfq | 11,905,232 | 25,479,177 | 4.88% |
| 2024-11-04 | 1.90 | 2.05 | 1.85 | 2.05 | 2.05 | qfq | 33,173,765 | 64,569,834 | 5.13% |
| 2024-11-01 | 1.90 | 1.97 | 1.79 | 1.95 | 1.95 | qfq | 50,733,429 | 97,445,482 | 3.72% |
| 2024-10-31 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | qfq | 13,209,125 | 24,499,211 | 5.03% |
| 2024-10-30 | 1.74 | 1.79 | 1.62 | 1.79 | 1.79 | qfq | 45,247,169 | 78,521,148 | 5.29% |
| 2024-10-29 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 3,735,632 | 6,350,574 | 4.94% |
| 2024-10-28 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | qfq | 6,721,664 | 10,842,500 | 5.19% |
| 2024-10-25 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | qfq | 23,815,056 | 36,720,552 | 0.00% |
| 2024-10-24 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | qfq | 27,182,360 | 41,244,947 | 4.76% |
| 2024-10-23 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | qfq | 25,996,220 | 37,776,244 | 5.00% |
| 2024-10-22 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | qfq | 12,581,588 | 17,453,690 | 2.19% |
| 2024-10-21 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | qfq | 9,766,784 | 13,468,599 | -1.44% |
| 2024-10-18 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 7,429,140 | 10,250,722 | 2.21% |
| 2024-10-17 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | qfq | 9,214,348 | 12,702,974 | -2.86% |
| 2024-10-16 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | qfq | 6,164,188 | 8,591,541 | 0.72% |
| 2024-10-15 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | qfq | 9,932,476 | 13,910,764 | -2.11% |
| 2024-10-14 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | qfq | 13,714,885 | 19,255,201 | 3.65% |
| 2024-10-11 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | qfq | 11,640,505 | 16,178,322 | 0.00% |
| 2024-10-10 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | qfq | 14,843,640 | 20,510,759 | -4.20% |
| 2024-10-09 | 1.51 | 1.52 | 1.43 | 1.43 | 1.43 | qfq | 18,608,280 | 27,103,857 | -5.30% |
| 2024-10-08 | 1.59 | 1.59 | 1.49 | 1.51 | 1.51 | qfq | 28,945,208 | 44,364,784 | 0.00% |
| 2024-09-30 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | qfq | 34,508,725 | 51,310,612 | 4.14% |
| 2024-09-27 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 11,609,276 | 16,722,757 | 0.69% |
| 2024-09-26 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 9,881,140 | 14,206,112 | 0.00% |
| 2024-09-25 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | qfq | 11,575,336 | 16,612,222 | 1.41% |
| 2024-09-24 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | qfq | 8,055,196 | 11,506,682 | 0.71% |
| 2024-09-23 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | qfq | 6,402,900 | 8,957,549 | -0.70% |
| 2024-09-20 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | qfq | 5,305,420 | 7,569,588 | -2.07% |
| 2024-09-19 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | qfq | 7,731,972 | 11,101,632 | 2.84% |
| 2024-09-18 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | qfq | 5,848,700 | 8,343,777 | -3.42% |
| 2024-09-13 | 1.46 | 1.50 | 1.43 | 1.46 | 1.46 | qfq | 7,153,924 | 10,509,467 | -0.68% |
| 2024-09-12 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | qfq | 6,301,386 | 9,241,440 | 2.08% |
| 2024-09-11 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | qfq | 5,807,200 | 8,464,770 | -3.36% |
| 2024-09-10 | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | qfq | 7,371,064 | 11,141,051 | -1.32% |
| 2024-09-09 | 1.50 | 1.52 | 1.45 | 1.51 | 1.51 | qfq | 9,467,816 | 13,944,105 | 0.67% |
| 2024-09-06 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | qfq | 11,704,464 | 17,926,699 | -4.46% |
| 2024-09-05 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | qfq | 11,053,646 | 17,458,243 | 0.00% |
| 2024-09-04 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | qfq | 20,591,500 | 32,676,369 | -3.09% |
| 2024-09-03 | 1.56 | 1.64 | 1.53 | 1.62 | 1.62 | qfq | 23,004,928 | 36,721,997 | 3.18% |
| 2024-09-02 | 1.51 | 1.58 | 1.48 | 1.57 | 1.57 | qfq | 17,105,197 | 26,240,903 | 3.97% |
| 2024-08-30 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | qfq | 11,644,700 | 17,661,009 | 0.67% |
| 2024-08-29 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | qfq | 11,864,814 | 17,985,768 | -4.46% |
| 2024-08-28 | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | qfq | 15,352,254 | 23,498,754 | 0.64% |
| 2024-08-27 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | qfq | 14,948,026 | 23,242,700 | 3.31% |
| 2024-08-26 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | qfq | 20,629,235 | 31,292,910 | -4.43% |
| 2024-08-23 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | qfq | 25,996,486 | 41,160,397 | 3.95% |
| 2024-08-22 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | qfq | 14,521,802 | 21,737,194 | 3.40% |
| 2024-08-21 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | qfq | 8,342,468 | 12,028,025 | 5.00% |
| 2024-08-20 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | qfq | 8,166,400 | 11,420,754 | -2.78% |
| 2024-08-19 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | qfq | 5,288,600 | 7,676,148 | -1.37% |
| 2024-08-16 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | qfq | 7,941,700 | 11,760,879 | -2.01% |
| 2024-08-15 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | qfq | 9,602,180 | 14,421,611 | -3.25% |
| 2024-08-14 | 1.53 | 1.55 | 1.45 | 1.54 | 1.54 | qfq | 14,064,495 | 21,148,083 | 1.32% |
| 2024-08-13 | 1.46 | 1.57 | 1.46 | 1.52 | 1.52 | qfq | 13,679,140 | 20,721,966 | 0.00% |
| 2024-08-12 | 1.61 | 1.67 | 1.52 | 1.52 | 1.52 | qfq | 25,498,018 | 39,941,923 | -5.00% |
| 2024-08-09 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | qfq | 18,772,286 | 29,615,015 | 5.26% |
| 2024-08-08 | 1.43 | 1.52 | 1.40 | 1.52 | 1.52 | qfq | 23,515,885 | 34,523,933 | 4.83% |
| 2024-08-07 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | qfq | 18,157,126 | 26,050,509 | 4.32% |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | qfq | 14,817,002 | 20,553,778 | -1.42% |
| 2024-08-05 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | qfq | 19,868,454 | 28,471,815 | -4.73% |
| 2024-08-02 | 1.43 | 1.52 | 1.42 | 1.48 | 1.48 | qfq | 18,722,982 | 27,784,958 | 2.07% |
| 2024-08-01 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | qfq | 18,143,420 | 25,995,618 | 0.69% |
| 2024-07-31 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | qfq | 26,125,159 | 37,747,764 | -4.00% |
| 2024-07-30 | 1.49 | 1.53 | 1.47 | 1.50 | 1.50 | qfq | 19,364,804 | 28,979,125 | -1.96% |
| 2024-07-29 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | qfq | 23,605,780 | 35,328,852 | 3.38% |
| 2024-07-26 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | qfq | 34,508,121 | 51,782,299 | -4.52% |
| 2024-07-25 | 1.44 | 1.55 | 1.43 | 1.55 | 1.55 | qfq | 38,706,474 | 58,783,209 | 4.73% |
| 2024-07-24 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | qfq | 47,973,733 | 69,312,905 | 4.96% |
| 2024-07-23 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | qfq | 26,781,900 | 38,878,275 | -4.73% |
| 2024-07-22 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | qfq | 6,850,820 | 10,133,079 | 4.96% |
| 2024-07-19 | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | qfq | 8,646,354 | 12,061,149 | 5.22% |
| 2024-07-18 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | qfq | 17,348,574 | 23,154,483 | 4.69% |
| 2024-07-17 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | qfq | 28,831,742 | 36,705,910 | 4.92% |
| 2024-07-16 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | qfq | 15,833,302 | 19,176,785 | 5.17% |
| 2024-07-15 | 1.08 | 1.16 | 1.07 | 1.16 | 1.16 | qfq | 27,113,034 | 31,122,590 | 5.45% |
| 2024-07-12 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | qfq | 28,502,144 | 31,099,015 | 4.76% |
| 2024-07-11 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | qfq | 15,658,567 | 16,238,159 | 5.00% |
| 2024-07-10 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | qfq | 26,031,080 | 26,347,543 | -4.76% |
| 2024-07-09 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | qfq | 30,927,156 | 32,786,085 | -5.41% |
| 2024-07-08 | 1.10 | 1.17 | 1.08 | 1.11 | 1.11 | qfq | 35,537,877 | 39,949,585 | 0.00% |
| 2024-07-05 | 1.10 | 1.13 | 1.05 | 1.11 | 1.11 | qfq | 51,804,952 | 56,793,756 | 0.00% |
| 2024-07-04 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | qfq | 3,327,309 | 3,693,313 | 4.72% |
| 2024-07-03 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | qfq | 1,617,500 | 1,714,550 | 4.95% |
| 2024-07-02 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | qfq | 1,458,924 | 1,473,513 | 5.21% |
| 2024-07-01 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | qfq | 6,247,299 | 5,997,407 | 5.49% |
| 2024-06-28 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | qfq | 41,054,100 | 37,517,567 | -5.21% |
| 2024-06-27 | 0.89 | 0.99 | 0.89 | 0.96 | 0.96 | qfq | 54,675,066 | 51,486,716 | 2.13% |
| 2024-06-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | qfq | 6,883,600 | 6,470,584 | -5.05% |
| 2024-06-25 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | qfq | 3,708,400 | 3,671,316 | -4.81% |
| 2024-06-24 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | qfq | 7,622,100 | 7,937,980 | -4.59% |
| 2024-06-21 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | qfq | 26,021,180 | 28,504,140 | -5.22% |
| 2024-06-20 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | qfq | 28,742,427 | 33,597,660 | -4.96% |
| 2024-06-19 | 1.13 | 1.21 | 1.11 | 1.21 | 1.21 | qfq | 30,213,195 | 35,397,226 | 5.22% |
| 2024-06-18 | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | qfq | 28,533,793 | 32,251,887 | 1.77% |
| 2024-06-17 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | qfq | 58,074,922 | 68,374,392 | -4.24% |
| 2024-06-14 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | qfq | 20,203,437 | 23,670,868 | 5.36% |
| 2024-06-13 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | qfq | 21,082,774 | 23,449,769 | 4.67% |
| 2024-06-12 | 1.00 | 1.07 | 0.98 | 1.07 | 1.07 | qfq | 35,673,968 | 37,453,906 | 4.90% |
| 2024-06-11 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | qfq | 44,938,618 | 45,941,035 | -4.67% |
| 2024-06-07 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | qfq | 27,400,315 | 29,458,507 | -5.31% |
| 2024-06-06 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | qfq | 22,509,800 | 25,456,795 | -5.04% |
| 2024-06-05 | 1.19 | 1.30 | 1.19 | 1.19 | 1.19 | qfq | 62,677,579 | 76,351,119 | -4.80% |
| 2024-06-04 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | qfq | 1,555,800 | 1,944,750 | -5.30% |
| 2024-06-03 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | qfq | 8,128,800 | 10,813,236 | -5.04% |
| 2024-05-31 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 31,705,224 | 44,193,676 | -4.79% |
| 2024-05-30 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | qfq | 36,140,768 | 52,820,195 | -5.19% |
| 2024-05-29 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | qfq | 9,504,600 | 14,712,228 | -4.94% |
| 2024-05-28 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | qfq | 19,717,700 | 32,254,582 | -5.26% |
| 2024-05-27 | 1.79 | 1.82 | 1.71 | 1.71 | 1.71 | qfq | 28,393,900 | 49,179,441 | -5.00% |
| 2024-05-24 | 1.76 | 1.83 | 1.71 | 1.80 | 1.80 | qfq | 42,106,347 | 74,680,475 | 0.56% |
| 2024-05-23 | 1.79 | 1.88 | 1.79 | 1.79 | 1.79 | qfq | 66,455,817 | 120,277,872 | -4.79% |
| 2024-05-22 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | qfq | 2,105,200 | 3,957,776 | -5.05% |
| 2024-05-21 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | qfq | 2,106,200 | 4,170,276 | -4.81% |
| 2024-05-20 | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | qfq | 19,981,800 | 41,836,157 | -5.02% |
| 2024-05-17 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | qfq | 56,555,066 | 122,259,122 | 4.78% |
| 2024-05-16 | 2.06 | 2.17 | 2.06 | 2.09 | 2.09 | qfq | 96,061,755 | 199,292,841 | -3.69% |
| 2024-05-15 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | qfq | 1,665,600 | 3,614,352 | -4.82% |
| 2024-05-14 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 743,400 | 1,694,952 | -5.00% |
| 2024-05-13 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | qfq | 252,600 | 606,240 | -5.14% |
| 2024-05-10 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | qfq | 212,600 | 537,878 | -4.89% |
| 2024-05-09 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | qfq | 377,800 | 1,004,948 | -5.00% |
| 2024-05-08 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | qfq | 471,400 | 1,319,920 | -5.08% |
| 2024-05-07 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | qfq | 287,900 | 849,305 | -5.14% |
| 2024-05-06 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | qfq | 384,600 | 1,196,106 | -4.89% |
| 2024-04-29 | 3.11 | 3.28 | 3.10 | 3.27 | 3.27 | qfq | 37,511,764 | 120,625,624 | 4.14% |
| 2024-04-26 | 3.17 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 32,203,500 | 100,989,209 | -1.26% |
| 2024-04-25 | 3.14 | 3.28 | 3.09 | 3.18 | 3.18 | qfq | 39,258,733 | 124,547,688 | 1.60% |
| 2024-04-24 | 3.05 | 3.19 | 3.03 | 3.13 | 3.13 | qfq | 38,458,966 | 120,007,791 | 0.32% |
| 2024-04-23 | 3.00 | 3.17 | 3.00 | 3.12 | 3.12 | qfq | 42,529,144 | 131,491,118 | 4.70% |
| 2024-04-22 | 3.15 | 3.19 | 2.95 | 2.98 | 2.98 | qfq | 36,147,289 | 109,625,937 | -4.49% |
| 2024-04-19 | 3.21 | 3.35 | 3.11 | 3.12 | 3.12 | qfq | 65,812,479 | 212,023,624 | -3.41% |
| 2024-04-18 | 3.08 | 3.23 | 3.00 | 3.23 | 3.23 | qfq | 65,464,754 | 204,942,874 | 9.86% |
| 2024-04-17 | 2.66 | 2.94 | 2.65 | 2.94 | 2.94 | qfq | 26,608,420 | 75,645,827 | 10.11% |
| 2024-04-16 | 2.92 | 2.92 | 2.67 | 2.67 | 2.67 | qfq | 35,140,354 | 96,331,751 | -10.10% |
| 2024-04-15 | 3.26 | 3.26 | 2.94 | 2.97 | 2.97 | qfq | 42,388,697 | 128,393,216 | -9.17% |
| 2024-04-12 | 3.32 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 21,701,814 | 71,913,053 | -1.80% |
| 2024-04-11 | 3.31 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 23,783,377 | 79,542,385 | 0.30% |
| 2024-04-10 | 3.44 | 3.48 | 3.25 | 3.32 | 3.32 | qfq | 32,976,822 | 110,315,995 | -3.49% |
| 2024-04-09 | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 27,787,255 | 95,106,262 | 1.18% |
| 2024-04-08 | 3.64 | 3.67 | 3.40 | 3.40 | 3.40 | qfq | 47,941,453 | 166,730,540 | -6.85% |
| 2024-04-03 | 3.84 | 3.87 | 3.64 | 3.65 | 3.65 | qfq | 48,444,801 | 178,782,869 | -4.95% |
| 2024-04-02 | 3.89 | 3.97 | 3.75 | 3.84 | 3.84 | qfq | 68,720,017 | 265,683,248 | -1.29% |
| 2024-04-01 | 3.80 | 3.91 | 3.80 | 3.89 | 3.89 | qfq | 59,690,497 | 230,064,492 | 1.30% |
| 2024-03-29 | 3.94 | 3.98 | 3.73 | 3.84 | 3.84 | qfq | 75,606,126 | 290,176,584 | -3.76% |
| 2024-03-28 | 3.77 | 4.12 | 3.75 | 3.99 | 3.99 | qfq | 101,818,786 | 401,788,397 | 5.84% |
| 2024-03-27 | 3.77 | 3.96 | 3.77 | 3.77 | 3.77 | qfq | 106,104,183 | 405,724,703 | -10.02% |
| 2024-03-26 | 4.30 | 4.33 | 4.19 | 4.19 | 4.19 | qfq | 59,087,284 | 248,839,006 | -9.89% |
| 2024-03-25 | 4.41 | 4.78 | 4.25 | 4.65 | 4.65 | qfq | 171,627,294 | 774,631,750 | 6.65% |
| 2024-03-22 | 5.15 | 5.28 | 4.32 | 4.36 | 4.36 | qfq | 115,579,476 | 552,697,938 | -9.17% |
| 2024-03-21 | 4.40 | 4.80 | 4.39 | 4.80 | 4.80 | qfq | 84,553,542 | 396,468,277 | 10.09% |
| 2024-03-20 | 4.17 | 4.36 | 3.90 | 4.36 | 4.36 | qfq | 174,246,264 | 722,982,927 | 10.10% |
| 2024-03-19 | 3.83 | 3.96 | 3.78 | 3.96 | 3.96 | qfq | 47,955,213 | 186,934,011 | 10.00% |
| 2024-03-18 | 3.27 | 3.60 | 3.25 | 3.60 | 3.60 | qfq | 70,463,061 | 242,916,054 | 10.09% |
| 2024-03-15 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 43,205,087 | 141,017,072 | 0.93% |
| 2024-03-14 | 3.31 | 3.38 | 3.17 | 3.24 | 3.24 | qfq | 50,415,454 | 164,578,701 | -2.11% |
| 2024-03-13 | 3.42 | 3.53 | 3.30 | 3.31 | 3.31 | qfq | 97,288,760 | 328,416,188 | -3.22% |
| 2024-03-12 | 3.14 | 3.42 | 3.03 | 3.42 | 3.42 | qfq | 72,640,752 | 231,199,449 | 9.97% |
| 2024-03-11 | 2.99 | 3.28 | 2.98 | 3.11 | 3.11 | qfq | 74,903,544 | 236,473,584 | 4.36% |
| 2024-03-08 | 3.06 | 3.08 | 2.91 | 2.98 | 2.98 | qfq | 30,722,504 | 91,428,215 | -1.65% |
| 2024-03-07 | 3.23 | 3.28 | 3.02 | 3.03 | 3.03 | qfq | 58,592,939 | 182,353,550 | -2.57% |
| 2024-03-06 | 2.85 | 3.11 | 2.85 | 3.11 | 3.11 | qfq | 19,665,104 | 59,619,170 | 9.89% |
| 2024-03-05 | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | qfq | 26,900,766 | 77,190,110 | -4.71% |
| 2024-03-04 | 3.03 | 3.09 | 2.92 | 2.97 | 2.97 | qfq | 24,023,749 | 71,879,061 | -1.98% |
| 2024-03-01 | 3.07 | 3.10 | 2.96 | 3.03 | 3.03 | qfq | 27,394,038 | 82,752,077 | -0.66% |
| 2024-02-29 | 2.89 | 3.08 | 2.87 | 3.05 | 3.05 | qfq | 38,977,240 | 116,843,305 | 2.01% |
| 2024-02-28 | 3.33 | 3.47 | 2.99 | 2.99 | 2.99 | qfq | 55,401,022 | 178,912,550 | -9.94% |
| 2024-02-27 | 3.12 | 3.33 | 3.08 | 3.32 | 3.32 | qfq | 30,406,807 | 98,207,633 | 6.41% |
| 2024-02-26 | 3.10 | 3.20 | 3.00 | 3.12 | 3.12 | qfq | 46,268,546 | 143,872,257 | 0.97% |
| 2024-02-23 | 2.87 | 3.16 | 2.87 | 3.09 | 3.09 | qfq | 46,398,942 | 139,346,826 | 7.67% |
| 2024-02-22 | 2.76 | 2.89 | 2.70 | 2.87 | 2.87 | qfq | 41,624,350 | 116,619,034 | 3.99% |
| 2024-02-21 | 2.57 | 2.84 | 2.53 | 2.76 | 2.76 | qfq | 39,162,605 | 106,779,576 | 6.98% |
| 2024-02-20 | 2.48 | 2.61 | 2.40 | 2.58 | 2.58 | qfq | 45,804,630 | 115,193,959 | 2.38% |
| 2024-02-19 | 2.31 | 2.52 | 2.27 | 2.52 | 2.52 | qfq | 69,887,316 | 169,755,567 | 7.69% |
| 2024-02-08 | 2.15 | 2.36 | 2.06 | 2.34 | 2.34 | qfq | 76,876,722 | 165,420,893 | 2.18% |
| 2024-02-07 | 2.54 | 2.54 | 2.29 | 2.29 | 2.29 | qfq | 19,650,259 | 45,417,787 | -9.84% |
| 2024-02-06 | 2.65 | 2.66 | 2.54 | 2.54 | 2.54 | qfq | 30,516,086 | 78,210,117 | -9.93% |
| 2024-02-05 | 3.17 | 3.20 | 2.82 | 2.82 | 2.82 | qfq | 21,184,340 | 60,960,094 | -9.90% |
| 2024-02-02 | 3.32 | 3.45 | 3.04 | 3.13 | 3.13 | qfq | 22,042,914 | 71,816,874 | -5.44% |
| 2024-02-01 | 3.41 | 3.42 | 3.25 | 3.31 | 3.31 | qfq | 24,715,226 | 82,271,691 | -3.78% |
| 2024-01-31 | 3.60 | 3.67 | 3.41 | 3.44 | 3.44 | qfq | 23,790,852 | 83,624,940 | -6.52% |
| 2024-01-30 | 3.83 | 3.84 | 3.68 | 3.68 | 3.68 | qfq | 14,761,360 | 55,596,963 | -4.42% |
| 2024-01-29 | 4.10 | 4.10 | 3.82 | 3.85 | 3.85 | qfq | 13,911,740 | 54,339,358 | -5.17% |
| 2024-01-26 | 4.10 | 4.16 | 4.03 | 4.06 | 4.06 | qfq | 12,109,894 | 49,622,674 | 0.00% |
| 2024-01-25 | 3.90 | 4.06 | 3.86 | 4.06 | 4.06 | qfq | 12,173,340 | 48,427,380 | 4.37% |
| 2024-01-24 | 3.84 | 3.91 | 3.71 | 3.89 | 3.89 | qfq | 13,558,665 | 51,949,213 | 1.83% |
| 2024-01-23 | 3.82 | 3.83 | 3.66 | 3.82 | 3.82 | qfq | 15,061,552 | 56,597,348 | 0.26% |
| 2024-01-22 | 4.08 | 4.08 | 3.79 | 3.81 | 3.81 | qfq | 12,487,855 | 49,107,625 | -6.85% |
| 2024-01-19 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 9,178,940 | 37,646,091 | -0.24% |
| 2024-01-18 | 4.20 | 4.20 | 3.97 | 4.10 | 4.10 | qfq | 14,544,600 | 59,160,992 | -2.15% |
| 2024-01-17 | 4.32 | 4.34 | 4.18 | 4.19 | 4.19 | qfq | 8,894,300 | 37,894,469 | -3.46% |
| 2024-01-16 | 4.39 | 4.39 | 4.25 | 4.34 | 4.34 | qfq | 13,460,422 | 57,876,567 | 0.00% |
| 2024-01-15 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 12,808,260 | 55,764,000 | -0.46% |
| 2024-01-12 | 4.41 | 4.47 | 4.36 | 4.36 | 4.36 | qfq | 10,711,140 | 47,080,695 | -2.02% |
| 2024-01-11 | 4.31 | 4.46 | 4.30 | 4.45 | 4.45 | qfq | 14,704,349 | 64,739,620 | 2.77% |
| 2024-01-10 | 4.35 | 4.39 | 4.26 | 4.33 | 4.33 | qfq | 10,755,282 | 46,479,867 | -0.92% |
| 2024-01-09 | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | qfq | 14,251,707 | 61,985,482 | 2.10% |
| 2024-01-08 | 4.30 | 4.41 | 4.26 | 4.28 | 4.28 | qfq | 17,539,348 | 76,043,165 | -0.23% |
| 2024-01-05 | 4.40 | 4.41 | 4.27 | 4.29 | 4.29 | qfq | 14,347,354 | 62,191,773 | -2.05% |
| 2024-01-04 | 4.32 | 4.39 | 4.30 | 4.38 | 4.38 | qfq | 16,458,559 | 71,601,319 | 1.15% |
| 2024-01-03 | 4.33 | 4.42 | 4.29 | 4.33 | 4.33 | qfq | 21,023,359 | 91,455,165 | 0.00% |
| 2024-01-02 | 4.22 | 4.36 | 4.22 | 4.33 | 4.33 | qfq | 36,906,760 | 158,814,984 | 2.85% |
| 2023-12-29 | 4.20 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 44,331,238 | 187,747,358 | -0.24% |
| 2023-12-28 | 4.26 | 4.45 | 4.19 | 4.22 | 4.22 | qfq | 56,165,402 | 239,346,132 | -9.44% |
| 2023-12-27 | 4.73 | 4.77 | 4.59 | 4.66 | 4.66 | qfq | 14,664,049 | 68,184,745 | -0.85% |
| 2023-12-26 | 4.73 | 4.78 | 4.68 | 4.70 | 4.70 | qfq | 10,399,114 | 49,116,674 | -0.84% |
| 2023-12-25 | 4.86 | 4.88 | 4.68 | 4.74 | 4.74 | qfq | 11,032,954 | 52,387,893 | -2.47% |
| 2023-12-22 | 5.08 | 5.10 | 4.84 | 4.86 | 4.86 | qfq | 13,320,903 | 65,663,527 | -4.14% |
| 2023-12-21 | 5.00 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 6,131,784 | 30,906,613 | 0.80% |
| 2023-12-20 | 5.18 | 5.21 | 5.02 | 5.03 | 5.03 | qfq | 8,078,312 | 41,073,311 | -2.90% |
| 2023-12-19 | 5.22 | 5.27 | 5.13 | 5.18 | 5.18 | qfq | 6,869,000 | 35,641,850 | -0.58% |
| 2023-12-18 | 5.38 | 5.39 | 5.19 | 5.21 | 5.21 | qfq | 6,134,060 | 32,333,376 | -3.34% |
| 2023-12-15 | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | qfq | 8,954,614 | 48,511,960 | -0.74% |
| 2023-12-14 | 5.46 | 5.56 | 5.41 | 5.43 | 5.43 | qfq | 8,973,334 | 49,051,279 | -0.55% |
| 2023-12-13 | 5.51 | 5.59 | 5.46 | 5.46 | 5.46 | qfq | 6,621,780 | 36,554,431 | -1.44% |
| 2023-12-12 | 5.42 | 5.56 | 5.41 | 5.54 | 5.54 | qfq | 7,517,222 | 41,303,347 | 2.03% |
| 2023-12-11 | 5.32 | 5.45 | 5.29 | 5.43 | 5.43 | qfq | 8,827,700 | 47,407,442 | 1.69% |
| 2023-12-08 | 5.51 | 5.53 | 5.32 | 5.34 | 5.34 | qfq | 6,614,128 | 35,632,818 | -3.09% |
| 2023-12-07 | 5.50 | 5.58 | 5.45 | 5.51 | 5.51 | qfq | 6,548,900 | 36,024,659 | -0.54% |
| 2023-12-06 | 5.45 | 5.58 | 5.36 | 5.54 | 5.54 | qfq | 7,901,805 | 43,336,714 | 1.65% |
| 2023-12-05 | 5.57 | 5.61 | 5.45 | 5.45 | 5.45 | qfq | 6,842,667 | 37,787,350 | -2.33% |
| 2023-12-04 | 5.61 | 5.62 | 5.52 | 5.58 | 5.58 | qfq | 8,220,000 | 45,761,205 | -0.36% |
| 2023-12-01 | 5.42 | 5.64 | 5.40 | 5.60 | 5.60 | qfq | 11,928,260 | 66,056,710 | 3.32% |
| 2023-11-30 | 5.44 | 5.47 | 5.33 | 5.42 | 5.42 | qfq | 7,733,200 | 41,691,297 | -0.91% |
| 2023-11-29 | 5.51 | 5.78 | 5.44 | 5.47 | 5.47 | qfq | 11,811,181 | 65,446,424 | -1.08% |
| 2023-11-28 | 5.47 | 5.54 | 5.40 | 5.53 | 5.53 | qfq | 6,596,290 | 36,178,609 | 1.47% |
| 2023-11-27 | 5.48 | 5.50 | 5.40 | 5.45 | 5.45 | qfq | 6,549,049 | 35,712,847 | -0.37% |
| 2023-11-24 | 5.61 | 5.61 | 5.44 | 5.47 | 5.47 | qfq | 6,197,060 | 33,943,085 | -1.26% |
| 2023-11-23 | 5.51 | 5.56 | 5.47 | 5.54 | 5.54 | qfq | 6,016,595 | 33,239,498 | 0.54% |
| 2023-11-22 | 5.57 | 5.60 | 5.51 | 5.51 | 5.51 | qfq | 5,309,060 | 29,470,066 | -1.08% |
| 2023-11-21 | 5.59 | 5.63 | 5.54 | 5.57 | 5.57 | qfq | 6,458,200 | 36,120,284 | -0.18% |
| 2023-11-20 | 5.56 | 5.60 | 5.45 | 5.58 | 5.58 | qfq | 6,626,080 | 36,711,297 | 0.54% |
| 2023-11-17 | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | qfq | 4,694,082 | 25,980,037 | 0.73% |
| 2023-11-16 | 5.58 | 5.58 | 5.47 | 5.51 | 5.51 | qfq | 5,288,700 | 29,132,776 | -0.90% |
| 2023-11-15 | 5.50 | 5.64 | 5.47 | 5.56 | 5.56 | qfq | 7,384,077 | 41,149,313 | 1.46% |
| 2023-11-14 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | qfq | 6,342,780 | 34,564,853 | 2.05% |
| 2023-11-13 | 5.31 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 9,456,331 | 50,797,106 | 1.32% |
| 2023-11-10 | 5.31 | 5.42 | 5.19 | 5.30 | 5.30 | qfq | 8,700,144 | 45,780,237 | -2.03% |
| 2023-11-09 | 5.49 | 5.49 | 5.39 | 5.41 | 5.41 | qfq | 5,083,300 | 27,577,905 | -0.73% |
| 2023-11-08 | 5.48 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 4,678,280 | 25,565,346 | -0.55% |
| 2023-11-07 | 5.47 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 4,294,046 | 23,500,003 | 0.00% |
| 2023-11-06 | 5.41 | 5.51 | 5.38 | 5.48 | 5.48 | qfq | 5,928,414 | 32,333,779 | 1.67% |
| 2023-11-03 | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | qfq | 5,735,180 | 30,846,628 | 0.75% |
| 2023-11-02 | 5.35 | 5.43 | 5.30 | 5.35 | 5.35 | qfq | 6,217,023 | 33,412,654 | 0.00% |
| 2023-11-01 | 5.29 | 5.37 | 5.25 | 5.35 | 5.35 | qfq | 6,988,595 | 37,210,398 | 1.90% |
| 2023-10-31 | 5.33 | 5.37 | 5.21 | 5.25 | 5.25 | qfq | 5,321,100 | 27,974,124 | -1.50% |
| 2023-10-30 | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | qfq | 7,659,721 | 40,631,233 | 0.95% |
| 2023-10-27 | 5.16 | 5.29 | 5.10 | 5.28 | 5.28 | qfq | 8,164,394 | 42,642,749 | 2.33% |
| 2023-10-26 | 5.21 | 5.27 | 5.12 | 5.16 | 5.16 | qfq | 7,681,736 | 39,715,217 | -1.71% |
| 2023-10-25 | 5.19 | 5.27 | 5.16 | 5.25 | 5.25 | qfq | 6,604,493 | 34,562,054 | 1.16% |
| 2023-10-24 | 4.97 | 5.19 | 4.96 | 5.19 | 5.19 | qfq | 11,760,977 | 60,123,932 | 4.64% |
| 2023-10-23 | 5.10 | 5.16 | 4.94 | 4.96 | 4.96 | qfq | 10,430,364 | 52,509,027 | -3.50% |
| 2023-10-20 | 5.23 | 5.24 | 4.93 | 5.14 | 5.14 | qfq | 17,325,424 | 89,122,047 | -5.17% |
| 2023-10-19 | 5.29 | 5.47 | 5.23 | 5.42 | 5.42 | qfq | 11,498,300 | 61,768,257 | 1.88% |
| 2023-10-18 | 5.36 | 5.38 | 5.29 | 5.32 | 5.32 | qfq | 5,520,922 | 29,410,814 | -0.75% |
| 2023-10-17 | 5.38 | 5.42 | 5.32 | 5.36 | 5.36 | qfq | 6,303,588 | 33,847,708 | -0.56% |
| 2023-10-16 | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | qfq | 6,743,487 | 36,443,275 | -1.46% |
| 2023-10-13 | 5.50 | 5.54 | 5.44 | 5.47 | 5.47 | qfq | 6,432,192 | 35,256,583 | -0.91% |
| 2023-10-12 | 5.53 | 5.62 | 5.48 | 5.52 | 5.52 | qfq | 8,914,012 | 49,405,057 | -0.18% |
| 2023-10-11 | 5.51 | 5.58 | 5.47 | 5.53 | 5.53 | qfq | 7,688,967 | 42,561,582 | 0.55% |
| 2023-10-10 | 5.55 | 5.58 | 5.49 | 5.50 | 5.50 | qfq | 7,311,160 | 40,457,247 | -0.54% |
| 2023-10-09 | 5.62 | 5.73 | 5.51 | 5.53 | 5.53 | qfq | 10,245,400 | 56,812,636 | -2.12% |
| 2023-09-28 | 5.60 | 5.71 | 5.56 | 5.65 | 5.65 | qfq | 9,301,222 | 52,612,181 | 1.62% |
| 2023-09-27 | 5.53 | 5.60 | 5.48 | 5.56 | 5.56 | qfq | 9,303,948 | 51,642,331 | 0.72% |
| 2023-09-26 | 5.45 | 5.58 | 5.42 | 5.52 | 5.52 | qfq | 11,569,596 | 63,898,975 | -0.54% |
| 2023-09-25 | 5.55 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 9,985,512 | 55,756,530 | -0.54% |
| 2023-09-22 | 5.47 | 5.58 | 5.41 | 5.58 | 5.58 | qfq | 14,481,140 | 80,011,533 | 1.64% |
| 2023-09-21 | 5.48 | 5.63 | 5.46 | 5.49 | 5.49 | qfq | 15,322,992 | 84,782,264 | 0.18% |
| 2023-09-20 | 5.44 | 5.60 | 5.36 | 5.48 | 5.48 | qfq | 23,992,355 | 132,164,979 | 0.92% |
| 2023-09-19 | 5.49 | 5.66 | 5.40 | 5.43 | 5.43 | qfq | 30,774,559 | 168,123,182 | -0.55% |
| 2023-09-18 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 4,425,900 | 24,165,414 | -10.05% |
| 2023-09-15 | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | qfq | 9,561,791 | 58,445,652 | -1.78% |
| 2023-09-14 | 6.11 | 6.19 | 6.08 | 6.18 | 6.18 | qfq | 9,433,223 | 57,963,828 | 0.82% |
| 2023-09-13 | 6.14 | 6.17 | 6.05 | 6.13 | 6.13 | qfq | 8,780,969 | 53,578,881 | -0.33% |
| 2023-09-12 | 6.19 | 6.26 | 6.12 | 6.15 | 6.15 | qfq | 10,161,820 | 62,663,981 | -1.28% |
| 2023-09-11 | 6.07 | 6.31 | 6.07 | 6.23 | 6.23 | qfq | 20,423,124 | 126,547,457 | 1.96% |
| 2023-09-08 | 6.44 | 6.47 | 6.11 | 6.11 | 6.11 | qfq | 33,005,981 | 204,877,065 | -10.01% |
| 2023-09-07 | 7.07 | 7.11 | 6.60 | 6.79 | 6.79 | qfq | 40,266,328 | 275,773,865 | 5.11% |
| 2023-09-06 | 6.42 | 6.48 | 6.36 | 6.46 | 6.46 | qfq | 3,954,334 | 25,482,629 | 0.16% |
| 2023-09-05 | 6.55 | 6.62 | 6.43 | 6.45 | 6.45 | qfq | 4,778,772 | 31,075,937 | -1.53% |
| 2023-09-04 | 6.39 | 6.55 | 6.35 | 6.55 | 6.55 | qfq | 7,901,788 | 51,237,333 | 2.34% |
| 2023-09-01 | 6.47 | 6.53 | 6.31 | 6.40 | 6.40 | qfq | 15,190,272 | 97,599,591 | 1.75% |
| 2023-08-31 | 6.47 | 6.69 | 6.22 | 6.29 | 6.29 | qfq | 15,761,700 | 100,090,418 | -2.48% |
| 2023-08-30 | 6.88 | 6.88 | 6.29 | 6.45 | 6.45 | qfq | 24,201,760 | 156,388,864 | -6.52% |
| 2023-08-29 | 6.93 | 7.04 | 6.78 | 6.90 | 6.90 | qfq | 10,913,700 | 75,462,709 | -0.58% |
| 2023-08-28 | 7.23 | 7.23 | 6.93 | 6.94 | 6.94 | qfq | 4,635,108 | 32,516,004 | -0.29% |
| 2023-08-25 | 7.41 | 7.41 | 6.90 | 6.96 | 6.96 | qfq | 6,309,760 | 44,576,105 | -4.79% |
| 2023-08-24 | 7.26 | 7.40 | 7.17 | 7.31 | 7.31 | qfq | 2,948,500 | 21,504,145 | 1.53% |
| 2023-08-23 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | qfq | 3,676,080 | 26,823,603 | -2.96% |
| 2023-08-22 | 7.25 | 7.44 | 7.17 | 7.42 | 7.42 | qfq | 6,297,092 | 45,971,539 | 4.21% |
| 2023-08-21 | 7.35 | 7.53 | 7.10 | 7.12 | 7.12 | qfq | 7,207,692 | 52,615,295 | -3.13% |
| 2023-08-18 | 7.40 | 7.56 | 7.35 | 7.35 | 7.35 | qfq | 6,292,349 | 46,955,911 | -0.54% |
| 2023-08-17 | 7.20 | 7.41 | 7.11 | 7.39 | 7.39 | qfq | 3,929,813 | 28,717,948 | 2.64% |
| 2023-08-16 | 7.27 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 2,521,000 | 18,175,356 | -0.69% |
| 2023-08-15 | 7.35 | 7.39 | 7.23 | 7.25 | 7.25 | qfq | 2,456,716 | 17,915,468 | -1.09% |
| 2023-08-14 | 7.21 | 7.34 | 7.18 | 7.33 | 7.33 | qfq | 3,298,438 | 23,897,653 | 1.66% |
| 2023-08-11 | 7.34 | 7.58 | 7.21 | 7.21 | 7.21 | qfq | 4,128,820 | 30,150,492 | -1.77% |
| 2023-08-10 | 7.31 | 7.38 | 7.29 | 7.34 | 7.34 | qfq | 2,907,036 | 21,290,757 | 0.00% |
| 2023-08-09 | 7.65 | 7.65 | 7.29 | 7.34 | 7.34 | qfq | 5,565,430 | 41,188,785 | -4.30% |
| 2023-08-08 | 7.56 | 7.69 | 7.50 | 7.67 | 7.67 | qfq | 3,366,444 | 25,583,260 | 1.46% |
| 2023-08-07 | 7.66 | 7.66 | 7.52 | 7.56 | 7.56 | qfq | 2,826,324 | 21,350,666 | -1.31% |
| 2023-08-04 | 7.78 | 7.78 | 7.66 | 7.66 | 7.66 | qfq | 2,785,000 | 21,440,190 | -1.03% |
| 2023-08-03 | 7.67 | 7.78 | 7.66 | 7.74 | 7.74 | qfq | 3,068,500 | 23,691,914 | 0.26% |
| 2023-08-02 | 7.72 | 7.82 | 7.66 | 7.72 | 7.72 | qfq | 3,471,856 | 26,946,868 | -0.52% |
| 2023-08-01 | 7.73 | 7.80 | 7.67 | 7.76 | 7.76 | qfq | 3,124,170 | 24,211,466 | 0.39% |
| 2023-07-31 | 7.61 | 7.77 | 7.55 | 7.73 | 7.73 | qfq | 4,491,360 | 34,579,456 | 1.71% |
| 2023-07-28 | 7.55 | 7.63 | 7.46 | 7.60 | 7.60 | qfq | 2,833,388 | 21,420,661 | 0.93% |
| 2023-07-27 | 7.60 | 7.66 | 7.49 | 7.53 | 7.53 | qfq | 3,887,080 | 29,439,576 | -0.92% |
| 2023-07-26 | 7.63 | 7.73 | 7.56 | 7.60 | 7.60 | qfq | 3,030,500 | 23,065,553 | -1.43% |
| 2023-07-25 | 7.68 | 7.88 | 7.66 | 7.71 | 7.71 | qfq | 3,130,920 | 24,187,965 | 0.78% |
| 2023-07-24 | 7.73 | 7.73 | 7.60 | 7.65 | 7.65 | qfq | 2,735,800 | 20,952,269 | -0.78% |
| 2023-07-21 | 7.66 | 7.81 | 7.62 | 7.71 | 7.71 | qfq | 5,385,060 | 41,610,129 | 0.00% |
| 2023-07-20 | 7.84 | 7.90 | 7.70 | 7.71 | 7.71 | qfq | 4,309,220 | 33,443,568 | -1.66% |
| 2023-07-19 | 7.78 | 7.91 | 7.76 | 7.84 | 7.84 | qfq | 5,047,320 | 39,519,408 | 0.64% |
| 2023-07-18 | 7.70 | 7.88 | 7.70 | 7.79 | 7.79 | qfq | 2,904,600 | 22,675,944 | 0.65% |
| 2023-07-17 | 7.78 | 7.82 | 7.65 | 7.74 | 7.74 | qfq | 2,889,648 | 22,328,614 | -0.51% |