SECURITY DETAIL · RAW DATA

格力电器000651.SZ

ASZSECNYSTOCK

最近收盘价39.952026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）68,310,630

成交额（元）2,733,162,509

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 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
2026-01-16	2026-01-23	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-22	2025-08-29	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-09	2025-05-15	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-22	2024-08-28	cash_dividend	2.38	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-02	2023-08-09	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	39.83	40.31	39.68	39.95	39.95	qfq	68,310,630	2,733,162,509	0.30%
2026-07-16	39.78	40.07	39.61	39.83	39.83	qfq	40,854,825	1,627,220,077	0.00%
2026-07-15	39.04	39.88	39.00	39.83	39.83	qfq	57,960,144	2,294,782,158	1.66%
2026-07-14	38.63	39.19	38.63	39.18	39.18	qfq	49,896,226	1,942,817,893	1.21%
2026-07-13	38.20	38.86	38.12	38.71	38.71	qfq	49,507,298	1,913,299,397	1.20%
2026-07-10	38.18	38.48	37.75	38.25	38.25	qfq	38,663,225	1,475,262,145	0.03%
2026-07-09	38.40	38.41	38.05	38.24	38.24	qfq	29,216,322	1,115,583,386	-0.78%
2026-07-08	38.30	38.70	38.08	38.54	38.54	qfq	30,697,061	1,180,437,144	0.36%
2026-07-07	38.82	38.94	38.30	38.40	38.40	qfq	40,120,856	1,543,157,518	-1.54%
2026-07-06	38.33	39.10	38.06	39.00	39.00	qfq	61,901,125	2,395,884,045	1.75%
2026-07-03	38.21	38.87	37.93	38.33	38.33	qfq	58,954,326	2,264,188,102	0.87%
2026-07-02	37.50	38.25	37.50	38.00	38.00	qfq	64,658,110	2,453,608,761	1.44%
2026-07-01	37.54	37.77	36.83	37.46	37.46	qfq	59,715,525	2,225,863,692	-0.11%
2026-06-30	38.00	38.40	37.27	37.50	37.50	qfq	57,545,608	2,164,930,623	-1.11%
2026-06-29	37.45	38.19	37.05	37.92	37.92	qfq	69,785,779	2,631,487,550	2.43%
2026-06-26	37.17	37.34	36.80	37.02	37.02	qfq	44,835,086	1,663,026,474	-0.38%
2026-06-25	37.06	37.65	36.97	37.16	37.16	qfq	57,219,635	2,133,144,794	0.13%
2026-06-24	37.00	37.28	36.70	37.11	37.11	qfq	34,752,606	1,286,222,529	-0.46%
2026-06-23	37.20	37.64	36.95	37.28	37.28	qfq	46,696,695	1,736,587,193	0.78%
2026-06-22	36.73	37.36	36.27	36.99	36.99	qfq	50,944,190	1,878,313,419	0.74%
2026-06-18	37.10	37.29	36.64	36.72	36.72	qfq	55,184,053	2,034,804,550	-1.16%
2026-06-17	37.33	37.40	37.02	37.15	37.15	qfq	36,502,104	1,354,371,904	-0.38%
2026-06-16	37.82	37.82	37.27	37.29	37.29	qfq	47,144,284	1,763,657,295	-1.51%
2026-06-15	38.53	38.54	37.65	37.86	37.86	qfq	65,912,328	2,496,546,585	-1.74%
2026-06-12	38.35	38.63	38.10	38.53	38.53	qfq	46,132,730	1,772,432,563	0.08%
2026-06-11	38.13	38.65	37.99	38.50	38.50	qfq	38,445,616	1,474,382,447	0.79%
2026-06-10	37.86	38.39	37.62	38.20	38.20	qfq	34,744,986	1,323,611,745	0.84%
2026-06-09	38.02	38.08	37.59	37.88	37.88	qfq	39,714,611	1,501,129,048	-0.60%
2026-06-08	38.21	38.59	37.93	38.11	38.11	qfq	34,263,527	1,310,397,168	-0.91%
2026-06-05	38.70	39.27	38.42	38.46	38.46	qfq	36,764,069	1,424,485,747	-1.08%
2026-06-04	39.50	39.86	38.80	38.88	38.88	qfq	39,044,805	1,531,421,750	-1.57%
2026-06-03	39.52	39.68	39.33	39.50	39.50	qfq	29,835,548	1,178,242,326	-0.05%
2026-06-02	39.09	39.73	39.00	39.52	39.52	qfq	46,282,766	1,826,653,783	1.10%
2026-06-01	38.90	39.29	38.63	39.09	39.09	qfq	48,647,735	1,898,417,139	-0.20%
2026-05-29	38.00	39.38	38.00	39.17	39.17	qfq	69,477,230	2,713,373,141	3.41%
2026-05-28	38.40	38.49	37.80	37.88	37.88	qfq	37,692,867	1,432,603,892	-1.89%
2026-05-27	38.80	39.08	38.24	38.61	38.61	qfq	38,481,974	1,483,103,981	-0.69%
2026-05-26	38.60	39.00	38.47	38.88	38.88	qfq	33,683,354	1,302,961,286	0.65%
2026-05-25	38.74	39.12	38.40	38.63	38.63	qfq	32,513,283	1,261,335,417	-0.28%
2026-05-22	38.90	38.99	38.42	38.74	38.74	qfq	38,669,956	1,495,945,911	-0.31%
2026-05-21	39.51	39.60	38.82	38.86	38.86	qfq	36,224,013	1,420,574,383	-1.65%
2026-05-20	39.56	39.72	39.16	39.51	39.51	qfq	34,267,226	1,353,385,816	-0.13%
2026-05-19	39.70	39.90	39.45	39.56	39.56	qfq	40,094,590	1,587,822,667	-0.38%
2026-05-18	40.24	40.60	39.61	39.71	39.71	qfq	40,209,061	1,607,481,150	-1.42%
2026-05-15	40.09	40.68	39.92	40.28	40.28	qfq	48,979,573	1,981,438,233	0.15%
2026-05-14	40.25	40.59	40.12	40.22	40.22	qfq	37,300,235	1,505,627,121	-0.20%
2026-05-13	40.29	40.56	40.08	40.30	40.30	qfq	33,782,010	1,360,917,808	-0.10%
2026-05-12	40.45	40.85	40.22	40.34	40.34	qfq	46,472,460	1,882,458,841	-0.30%
2026-05-11	39.85	40.70	39.60	40.46	40.46	qfq	67,935,385	2,746,551,242	1.38%
2026-05-08	39.85	40.19	39.77	39.91	39.91	qfq	38,775,561	1,550,905,021	0.05%
2026-05-07	39.90	40.27	39.75	39.89	39.89	qfq	43,750,765	1,747,721,640	-0.15%
2026-05-06	40.00	40.15	39.51	39.95	39.95	qfq	61,780,035	2,456,659,973	-0.25%
2026-04-30	40.49	40.86	40.05	40.05	40.05	qfq	76,438,186	3,084,996,599	-1.04%
2026-04-29	39.99	40.88	39.60	40.47	40.47	qfq	200,704,092	8,098,172,738	5.28%
2026-04-28	37.41	38.47	37.36	38.44	38.44	qfq	72,504,286	2,755,183,336	2.48%
2026-04-27	37.01	37.85	36.98	37.51	37.51	qfq	45,172,356	1,694,388,405	1.08%
2026-04-24	36.81	37.16	36.71	37.11	37.11	qfq	30,838,324	1,141,101,913	0.41%
2026-04-23	36.95	37.08	36.78	36.96	36.96	qfq	22,508,945	830,889,313	0.05%
2026-04-22	36.91	36.95	36.61	36.94	36.94	qfq	22,773,863	838,683,088	0.08%
2026-04-21	36.98	37.20	36.88	36.91	36.91	qfq	27,651,661	1,023,172,301	-0.08%
2026-04-20	36.93	37.01	36.80	36.94	36.94	qfq	26,978,643	995,994,349	-0.03%
2026-04-17	37.25	37.25	36.93	36.95	36.95	qfq	38,950,350	1,440,862,486	-0.99%
2026-04-16	37.40	37.52	37.23	37.32	37.32	qfq	21,937,531	818,475,411	-0.19%
2026-04-15	37.33	37.46	37.21	37.39	37.39	qfq	22,335,168	834,462,048	0.30%
2026-04-14	37.20	37.35	37.10	37.28	37.28	qfq	20,105,900	747,700,876	0.32%
2026-04-13	37.28	37.28	37.04	37.16	37.16	qfq	18,407,516	683,305,358	-0.48%
2026-04-10	37.29	37.44	37.15	37.34	37.34	qfq	17,131,185	639,939,705	0.05%
2026-04-09	37.60	37.78	37.21	37.32	37.32	qfq	25,475,196	952,135,812	-1.27%
2026-04-08	37.64	37.86	37.60	37.80	37.80	qfq	28,502,074	1,075,869,149	1.26%
2026-04-07	37.48	37.51	37.07	37.33	37.33	qfq	20,834,069	775,656,492	-0.37%
2026-04-03	37.81	37.91	37.38	37.47	37.47	qfq	17,213,519	646,629,952	-1.00%
2026-04-02	38.00	38.01	37.70	37.85	37.85	qfq	19,646,235	743,233,958	-0.45%
2026-04-01	38.07	38.13	37.83	38.02	38.02	qfq	19,276,933	732,243,270	0.53%
2026-03-31	37.65	38.37	37.65	37.82	37.82	qfq	30,643,446	1,165,908,094	0.45%
2026-03-30	37.51	37.76	37.40	37.65	37.65	qfq	21,303,166	800,867,964	-0.61%
2026-03-27	37.61	38.01	37.48	37.88	37.88	qfq	19,194,682	726,440,920	-0.16%
2026-03-26	38.16	38.35	37.90	37.94	37.94	qfq	19,284,413	734,511,604	-0.50%
2026-03-25	37.68	38.15	37.55	38.13	38.13	qfq	26,114,192	990,516,783	1.41%
2026-03-24	37.15	37.69	37.02	37.60	37.60	qfq	33,340,047	1,245,504,740	1.79%
2026-03-23	37.72	37.75	36.83	36.94	36.94	qfq	55,367,938	2,058,913,575	-3.35%
2026-03-20	38.55	38.77	38.13	38.22	38.22	qfq	44,759,999	1,717,253,687	-0.88%
2026-03-19	38.80	38.98	38.44	38.56	38.56	qfq	31,205,238	1,207,171,579	-1.18%
2026-03-18	38.94	39.05	38.71	39.02	39.02	qfq	35,354,959	1,374,608,874	0.21%
2026-03-17	38.90	39.20	38.83	38.94	38.94	qfq	43,806,523	1,710,460,040	0.41%
2026-03-16	38.50	38.90	38.39	38.78	38.78	qfq	42,274,002	1,637,781,202	0.47%
2026-03-13	37.88	38.66	37.80	38.60	38.60	qfq	59,326,449	2,277,902,663	1.90%
2026-03-12	37.70	37.92	37.58	37.88	37.88	qfq	23,999,721	905,740,993	0.21%
2026-03-11	37.75	37.87	37.54	37.80	37.80	qfq	27,614,505	1,041,527,499	0.16%
2026-03-10	37.37	37.74	37.34	37.74	37.74	qfq	28,565,386	1,072,450,803	1.10%
2026-03-09	37.20	37.48	37.03	37.33	37.33	qfq	30,094,311	1,120,759,414	-0.19%
2026-03-06	37.00	37.43	36.85	37.40	37.40	qfq	26,663,501	991,301,857	0.97%
2026-03-05	36.93	37.12	36.93	37.04	37.04	qfq	24,140,281	893,557,062	0.41%
2026-03-04	37.00	37.03	36.60	36.89	36.89	qfq	42,985,882	1,580,902,095	-0.54%
2026-03-03	37.19	37.45	37.01	37.09	37.09	qfq	45,709,825	1,699,063,588	-0.30%
2026-03-02	37.30	37.36	37.01	37.20	37.20	qfq	45,275,145	1,682,670,708	-0.67%
2026-02-27	37.58	37.67	37.22	37.45	37.45	qfq	47,221,795	1,767,400,434	-0.37%
2026-02-26	37.50	37.94	37.50	37.59	37.59	qfq	84,341,374	3,175,378,983	-2.34%
2026-02-25	38.48	38.78	38.42	38.49	38.49	qfq	33,846,463	1,306,946,252	0.16%
2026-02-24	38.60	38.65	38.38	38.43	38.43	qfq	25,206,142	968,711,848	0.16%
2026-02-13	38.43	38.52	38.26	38.37	38.37	qfq	19,719,414	757,267,269	-0.16%
2026-02-12	38.64	38.70	38.39	38.43	38.43	qfq	27,163,335	1,044,139,633	-0.75%
2026-02-11	38.78	38.86	38.69	38.72	38.72	qfq	18,223,907	706,297,155	-0.21%
2026-02-10	38.62	38.83	38.54	38.80	38.80	qfq	23,227,460	898,718,548	0.47%
2026-02-09	38.61	38.70	38.54	38.62	38.62	qfq	23,833,517	919,641,403	0.16%
2026-02-06	38.80	38.99	38.52	38.56	38.56	qfq	29,860,626	1,153,263,734	-0.92%
2026-02-05	38.75	39.00	38.63	38.92	38.92	qfq	34,611,483	1,343,643,649	0.10%
2026-02-04	38.26	38.88	38.18	38.88	38.88	qfq	37,966,378	1,466,888,422	1.36%
2026-02-03	38.53	38.79	38.18	38.36	38.36	qfq	37,633,116	1,442,955,438	-0.47%
2026-02-02	38.60	39.08	38.50	38.54	38.54	qfq	36,721,973	1,424,235,221	-0.41%
2026-01-30	38.85	39.19	38.63	38.70	38.70	qfq	44,910,424	1,747,213,866	-0.46%
2026-01-29	38.27	38.97	37.99	38.88	38.88	qfq	74,727,179	2,868,814,687	1.43%
2026-01-28	38.91	38.91	38.28	38.33	38.33	qfq	72,208,428	2,775,619,624	-1.49%
2026-01-27	39.10	39.30	38.89	38.91	38.91	qfq	46,123,109	1,802,727,726	-0.41%
2026-01-26	39.43	39.58	39.02	39.07	39.07	qfq	62,856,664	2,463,838,287	-0.91%
2026-01-23	39.97	39.97	39.40	39.43	39.43	qfq	68,553,498	2,710,525,410	-3.48%
2026-01-22	40.79	41.05	40.58	40.85	39.85	qfq	47,174,320	1,928,287,009	0.20%
2026-01-21	41.30	41.34	40.65	40.77	39.77	qfq	66,252,489	2,709,673,028	-1.24%
2026-01-20	40.54	41.35	40.46	41.28	40.27	qfq	90,636,128	3,720,424,859	1.85%
2026-01-19	40.36	40.64	40.36	40.53	39.54	qfq	41,436,614	1,678,735,459	0.45%
2026-01-16	40.22	40.48	40.22	40.35	39.37	qfq	45,931,038	1,851,791,291	0.57%
2026-01-15	40.20	40.33	40.10	40.12	39.14	qfq	32,484,665	1,304,905,550	-0.20%
2026-01-14	40.31	40.39	40.16	40.20	39.22	qfq	45,444,621	1,829,561,992	-0.32%
2026-01-13	40.60	40.65	40.25	40.33	39.35	qfq	46,147,014	1,865,582,634	-0.49%
2026-01-12	40.47	40.58	40.26	40.53	39.54	qfq	39,308,410	1,588,322,792	0.12%
2026-01-09	40.43	40.53	40.36	40.48	39.49	qfq	29,290,916	1,184,787,574	0.10%
2026-01-08	40.43	40.48	40.28	40.44	39.45	qfq	27,093,040	1,094,487,854	0.00%
2026-01-07	40.82	40.82	40.42	40.44	39.45	qfq	42,363,199	1,716,288,750	-0.93%
2026-01-06	40.77	40.86	40.65	40.82	39.82	qfq	39,544,734	1,612,142,949	0.15%
2026-01-05	40.34	40.80	40.22	40.76	39.77	qfq	49,672,862	2,013,848,010	1.34%
2025-12-31	40.56	40.81	40.15	40.22	39.24	qfq	50,297,268	2,027,975,877	-0.76%
2025-12-30	40.66	40.76	40.37	40.53	39.54	qfq	38,389,944	1,555,084,605	-0.47%
2025-12-29	40.76	41.12	40.64	40.72	39.73	qfq	39,274,100	1,605,652,379	-0.10%
2025-12-26	40.88	40.94	40.71	40.76	39.77	qfq	25,917,299	1,057,441,482	-0.37%
2025-12-25	40.73	41.04	40.66	40.91	39.91	qfq	26,407,937	1,079,985,129	0.37%
2025-12-24	40.81	40.92	40.65	40.76	39.77	qfq	28,664,670	1,167,661,551	-0.34%
2025-12-23	40.87	41.15	40.77	40.90	39.90	qfq	33,087,233	1,355,000,138	0.05%
2025-12-22	41.14	41.16	40.85	40.88	39.88	qfq	34,582,029	1,414,848,052	-0.63%
2025-12-19	40.99	41.15	40.86	41.14	40.14	qfq	30,797,640	1,263,638,450	0.44%
2025-12-18	41.10	41.10	40.83	40.96	39.96	qfq	24,735,633	1,012,493,591	-0.34%
2025-12-17	40.84	41.20	40.64	41.10	40.10	qfq	42,424,973	1,740,260,247	0.61%
2025-12-16	40.78	40.91	40.70	40.85	39.85	qfq	25,155,336	1,026,692,914	-0.05%
2025-12-15	40.91	41.06	40.83	40.87	39.87	qfq	36,005,941	1,475,417,478	0.29%
2025-12-12	40.72	40.95	40.58	40.75	39.76	qfq	48,713,716	1,988,362,913	0.25%
2025-12-11	40.51	41.08	40.48	40.65	39.66	qfq	45,594,136	1,859,381,215	0.69%
2025-12-10	40.30	40.51	40.15	40.37	39.38	qfq	25,869,510	1,043,151,124	0.05%
2025-12-09	40.72	40.84	40.30	40.35	39.37	qfq	29,229,290	1,183,740,573	-0.81%
2025-12-08	40.88	41.05	40.62	40.68	39.69	qfq	32,810,513	1,338,254,293	-0.46%
2025-12-05	40.94	41.09	40.65	40.87	39.87	qfq	27,438,229	1,120,758,571	-0.17%
2025-12-04	40.78	41.17	40.70	40.94	39.94	qfq	26,462,707	1,084,266,565	0.32%
2025-12-03	40.85	41.15	40.76	40.81	39.81	qfq	37,187,297	1,524,469,883	-0.22%
2025-12-02	40.85	41.06	40.66	40.90	39.90	qfq	32,049,757	1,309,293,683	0.12%
2025-12-01	40.42	40.85	40.32	40.85	39.85	qfq	40,882,755	1,662,495,213	1.21%
2025-11-28	40.28	40.39	40.11	40.36	39.37	qfq	20,437,145	823,012,374	0.07%
2025-11-27	40.25	40.48	40.04	40.33	39.35	qfq	29,593,024	1,191,840,275	0.00%
2025-11-26	40.07	40.38	40.02	40.33	39.35	qfq	31,965,463	1,285,253,244	0.65%
2025-11-25	40.16	40.20	39.72	40.07	39.09	qfq	41,343,501	1,650,903,640	-0.10%
2025-11-24	40.26	40.42	40.01	40.11	39.13	qfq	35,530,091	1,427,143,469	-0.35%
2025-11-21	40.18	40.72	39.97	40.25	39.27	qfq	55,094,877	2,218,464,826	-0.25%
2025-11-20	40.18	40.64	40.06	40.35	39.37	qfq	33,290,213	1,345,880,532	0.47%
2025-11-19	40.10	40.29	40.00	40.16	39.18	qfq	21,800,637	875,626,450	0.12%
2025-11-18	40.19	40.46	40.05	40.11	39.13	qfq	26,568,319	1,069,136,102	-0.20%
2025-11-17	40.62	40.62	40.06	40.19	39.21	qfq	36,643,971	1,474,977,099	-1.06%
2025-11-14	40.87	41.13	40.61	40.62	39.63	qfq	35,122,341	1,433,919,235	-0.93%
2025-11-13	41.15	41.32	40.75	41.00	40.00	qfq	44,163,842	1,807,279,175	-0.36%
2025-11-12	40.93	41.35	40.93	41.15	40.15	qfq	58,015,818	2,389,716,804	0.56%
2025-11-11	40.90	41.09	40.75	40.92	39.92	qfq	46,845,273	1,916,064,154	0.15%
2025-11-10	40.10	40.88	40.09	40.86	39.86	qfq	64,099,107	2,605,209,450	2.10%
2025-11-07	39.95	40.08	39.88	40.02	39.04	qfq	24,483,224	979,334,368	0.08%
2025-11-06	39.71	40.05	39.65	39.99	39.01	qfq	34,753,078	1,387,911,304	0.68%
2025-11-05	39.55	39.88	39.45	39.72	38.75	qfq	28,106,983	1,116,210,036	0.03%
2025-11-04	39.50	39.92	39.41	39.71	38.74	qfq	39,819,816	1,581,033,855	0.48%
2025-11-03	39.65	39.84	39.20	39.52	38.56	qfq	61,344,390	2,416,098,282	-0.58%
2025-10-31	39.79	40.03	39.52	39.75	38.78	qfq	92,155,579	3,666,645,834	-1.78%
2025-10-30	40.61	40.79	40.41	40.47	39.48	qfq	43,959,553	1,782,629,301	-0.54%
2025-10-29	40.72	40.72	40.52	40.69	39.70	qfq	28,743,319	1,167,340,750	-0.07%
2025-10-28	40.97	41.15	40.67	40.72	39.73	qfq	33,806,125	1,378,729,084	-0.61%
2025-10-27	40.53	41.14	40.51	40.97	39.97	qfq	61,652,529	2,522,404,578	1.16%
2025-10-24	40.53	40.75	40.44	40.50	39.51	qfq	29,237,985	1,185,827,907	-0.07%
2025-10-23	40.55	40.64	40.21	40.53	39.54	qfq	33,112,415	1,338,043,368	-0.10%
2025-10-22	40.58	40.81	40.52	40.57	39.58	qfq	30,774,274	1,250,401,263	-0.29%
2025-10-21	40.77	40.86	40.45	40.69	39.70	qfq	35,437,167	1,442,346,029	-0.20%
2025-10-20	40.36	40.78	40.23	40.77	39.77	qfq	39,471,511	1,600,009,494	1.37%
2025-10-17	40.73	41.05	40.17	40.22	39.24	qfq	45,180,383	1,833,060,233	-1.35%
2025-10-16	40.82	40.94	40.60	40.77	39.77	qfq	39,746,859	1,618,938,798	-0.12%
2025-10-15	40.65	40.95	40.45	40.82	39.82	qfq	43,886,995	1,790,310,725	0.59%
2025-10-14	40.45	40.79	40.10	40.58	39.59	qfq	55,771,099	2,261,968,772	0.32%
2025-10-13	39.80	40.60	39.59	40.45	39.46	qfq	56,569,297	2,268,779,182	0.10%
2025-10-10	40.18	40.84	40.03	40.41	39.42	qfq	60,957,628	2,469,698,375	0.07%
2025-10-09	39.73	40.38	39.40	40.38	39.39	qfq	63,809,838	2,543,021,330	1.66%
2025-09-30	39.96	40.00	39.66	39.72	38.75	qfq	39,537,615	1,572,376,371	-0.55%
2025-09-29	39.85	40.05	39.45	39.94	38.97	qfq	41,019,140	1,628,579,198	0.23%
2025-09-26	39.51	40.05	39.30	39.85	38.88	qfq	45,010,754	1,788,343,094	0.89%
2025-09-25	39.88	39.90	39.45	39.50	38.54	qfq	46,899,083	1,857,372,586	-1.23%
2025-09-24	39.65	40.04	39.43	39.99	39.01	qfq	36,378,047	1,448,981,726	0.88%
2025-09-23	39.80	40.03	39.46	39.64	38.67	qfq	43,424,366	1,723,357,528	-0.48%
2025-09-22	40.30	40.33	39.70	39.83	38.86	qfq	58,202,671	2,322,154,503	-1.51%
2025-09-19	40.11	40.46	40.01	40.44	39.45	qfq	39,340,852	1,583,195,857	0.57%
2025-09-18	40.70	40.87	40.08	40.21	39.23	qfq	58,031,218	2,346,320,116	-1.42%
2025-09-17	40.46	40.83	40.37	40.79	39.79	qfq	52,592,642	2,136,326,500	0.72%
2025-09-16	40.89	40.89	40.50	40.50	39.51	qfq	55,572,498	2,256,583,688	-1.07%
2025-09-15	41.04	41.05	40.68	40.94	39.94	qfq	49,279,518	2,012,642,286	-0.27%
2025-09-12	41.38	41.45	41.02	41.05	40.05	qfq	66,088,369	2,722,505,542	-0.77%
2025-09-11	41.17	41.39	41.01	41.37	40.36	qfq	52,817,246	2,173,796,449	0.51%
2025-09-10	41.32	41.37	41.11	41.16	40.16	qfq	49,111,192	2,023,251,595	-0.44%
2025-09-09	41.44	41.67	41.26	41.34	40.33	qfq	66,671,352	2,763,193,803	-0.19%
2025-09-08	41.50	41.72	41.27	41.42	40.41	qfq	62,731,800	2,600,069,326	0.15%
2025-09-05	41.15	41.40	41.01	41.36	40.35	qfq	64,346,492	2,650,536,771	0.41%
2025-09-04	41.50	41.55	41.00	41.19	40.18	qfq	70,362,967	2,900,310,236	-0.84%
2025-09-03	42.25	42.46	41.50	41.54	40.53	qfq	82,252,598	3,434,722,120	0.05%
2025-09-02	41.25	41.85	41.11	41.52	40.51	qfq	85,587,058	3,550,285,585	0.27%
2025-09-01	42.59	42.59	41.35	41.41	40.40	qfq	161,570,465	6,741,851,464	-2.79%
2025-08-29	43.38	43.38	42.11	42.60	41.56	qfq	254,197,017	10,860,336,787	-9.84%
2025-08-28	47.24	47.70	46.94	47.25	44.15	qfq	69,702,799	3,292,087,079	0.02%
2025-08-27	48.06	48.35	47.23	47.24	44.14	qfq	69,353,156	3,313,272,438	-1.67%
2025-08-26	48.00	48.23	47.72	48.04	44.89	qfq	50,896,129	2,443,015,425	-0.12%
2025-08-25	47.25	48.10	47.10	48.10	44.95	qfq	76,238,238	3,634,953,484	2.10%
2025-08-22	46.98	47.19	46.53	47.11	44.02	qfq	81,658,259	3,829,295,315	1.01%
2025-08-21	46.91	47.05	46.06	46.64	43.58	qfq	76,565,752	3,568,330,417	-1.14%
2025-08-20	46.80	47.19	46.58	47.18	44.09	qfq	46,944,560	2,203,682,931	0.25%
2025-08-19	47.78	48.15	46.85	47.06	43.97	qfq	63,412,126	2,990,236,717	-1.24%
2025-08-18	47.79	48.25	47.51	47.65	44.52	qfq	37,044,166	1,768,894,378	-0.29%
2025-08-15	47.67	47.82	47.23	47.79	44.66	qfq	35,123,143	1,670,821,115	0.19%
2025-08-14	47.79	48.24	47.70	47.70	44.57	qfq	30,276,325	1,452,267,997	-0.06%
2025-08-13	48.00	48.12	47.64	47.73	44.60	qfq	27,288,191	1,304,027,200	-0.31%
2025-08-12	47.30	48.30	47.19	47.88	44.74	qfq	45,065,337	2,161,625,922	1.38%
2025-08-11	47.44	47.55	47.06	47.23	44.13	qfq	24,430,892	1,153,959,694	-0.44%
2025-08-08	47.04	47.61	46.90	47.44	44.33	qfq	28,078,004	1,330,702,728	0.94%
2025-08-07	46.80	47.15	46.67	47.00	43.92	qfq	26,471,071	1,242,505,459	0.21%
2025-08-06	46.82	46.98	46.61	46.90	43.82	qfq	25,552,841	1,195,891,319	0.39%
2025-08-05	46.15	46.79	45.93	46.72	43.66	qfq	27,789,351	1,292,384,737	1.30%
2025-08-04	45.88	46.25	45.75	46.12	43.10	qfq	21,078,595	970,597,561	0.50%
2025-08-01	45.72	46.05	45.63	45.89	42.88	qfq	23,400,138	1,072,991,265	0.59%
2025-07-31	46.38	46.40	45.50	45.62	42.63	qfq	44,771,650	2,048,763,765	-1.62%
2025-07-30	46.14	46.66	46.04	46.37	43.33	qfq	32,021,729	1,485,063,024	0.54%
2025-07-29	46.65	46.78	46.01	46.12	43.10	qfq	42,760,076	1,977,627,238	-1.09%
2025-07-28	46.94	47.10	46.59	46.63	43.57	qfq	38,220,070	1,787,484,712	-0.36%
2025-07-25	46.50	47.59	46.50	46.80	43.73	qfq	62,199,316	2,915,516,402	-2.07%
2025-07-24	48.18	48.24	47.63	47.79	44.66	qfq	31,614,250	1,511,025,339	-0.75%
2025-07-23	47.94	48.47	47.92	48.15	44.99	qfq	26,358,298	1,271,321,139	0.54%
2025-07-22	47.53	47.92	47.44	47.89	44.75	qfq	29,974,224	1,429,157,496	0.72%
2025-07-21	47.89	48.08	47.39	47.55	44.43	qfq	26,950,047	1,283,868,234	-0.69%
2025-07-18	47.80	47.90	47.54	47.88	44.74	qfq	21,073,924	1,005,963,291	0.67%
2025-07-17	47.48	48.05	47.40	47.56	44.44	qfq	22,569,010	1,076,853,664	0.17%
2025-07-16	48.09	48.09	47.34	47.48	44.37	qfq	27,924,858	1,328,279,572	-0.98%
2025-07-15	47.37	48.09	47.15	47.95	44.81	qfq	39,774,068	1,899,605,093	1.48%
2025-07-14	47.14	47.68	47.02	47.25	44.15	qfq	30,575,544	1,449,274,849	0.64%
2025-07-11	46.50	47.15	46.45	46.95	43.87	qfq	31,834,759	1,494,825,589	1.32%
2025-07-10	46.20	46.52	45.95	46.34	43.30	qfq	20,938,269	968,829,196	0.30%
2025-07-09	46.62	46.68	46.11	46.20	43.17	qfq	27,491,900	1,275,124,561	-0.86%
2025-07-08	46.49	46.92	46.38	46.60	43.54	qfq	25,601,761	1,195,231,043	0.24%
2025-07-07	46.90	46.94	46.38	46.49	43.44	qfq	18,980,232	883,494,027	-0.53%
2025-07-04	46.53	46.84	46.30	46.74	43.67	qfq	19,616,992	915,277,878	0.45%
2025-07-03	46.60	46.67	46.25	46.53	43.48	qfq	21,712,982	1,009,129,138	0.26%
2025-07-02	45.55	46.72	45.49	46.41	43.37	qfq	54,209,594	2,510,495,844	2.11%
2025-07-01	45.05	45.48	44.85	45.45	42.47	qfq	24,245,377	1,096,683,969	1.18%
2025-06-30	45.23	45.54	44.87	44.92	41.97	qfq	32,162,211	1,448,606,965	-0.66%
2025-06-27	45.57	45.92	45.13	45.22	42.25	qfq	32,309,676	1,471,819,552	-0.62%
2025-06-26	45.52	45.79	45.37	45.50	42.52	qfq	25,252,654	1,151,071,482	0.29%
2025-06-25	44.93	45.49	44.77	45.37	42.39	qfq	30,318,549	1,369,156,252	1.05%
2025-06-24	44.49	45.00	44.49	44.90	41.96	qfq	29,895,386	1,341,941,177	1.08%
2025-06-23	44.60	44.72	44.20	44.42	41.51	qfq	29,072,350	1,290,335,717	-0.49%
2025-06-20	44.08	44.66	44.03	44.64	41.71	qfq	24,825,448	1,104,057,156	1.27%
2025-06-19	44.46	44.54	44.04	44.08	41.19	qfq	27,509,648	1,216,983,698	-0.90%
2025-06-18	44.49	44.85	44.40	44.48	41.56	qfq	21,210,606	945,371,392	0.07%
2025-06-17	44.61	44.72	44.34	44.45	41.53	qfq	25,659,289	1,142,203,684	-0.34%
2025-06-16	44.92	45.15	44.58	44.60	41.67	qfq	30,469,816	1,363,049,192	-0.71%
2025-06-13	44.71	45.04	44.65	44.92	41.97	qfq	35,220,451	1,579,504,549	0.13%
2025-06-12	44.89	44.99	44.54	44.86	41.92	qfq	27,008,411	1,208,650,694	0.20%
2025-06-11	44.62	44.94	44.55	44.77	41.83	qfq	22,664,217	1,014,722,777	0.27%
2025-06-10	44.82	45.07	44.56	44.65	41.72	qfq	33,923,602	1,518,074,753	-0.38%
2025-06-09	45.00	45.15	44.65	44.82	41.88	qfq	27,446,034	1,229,052,587	-0.11%
2025-06-06	45.03	45.08	44.85	44.87	41.93	qfq	22,215,171	998,633,301	-0.16%
2025-06-05	45.38	45.50	44.83	44.94	41.99	qfq	35,648,852	1,603,307,536	-0.84%
2025-06-04	45.05	45.59	44.99	45.32	42.35	qfq	30,537,264	1,382,826,200	0.76%
2025-06-03	46.23	46.34	44.80	44.98	42.03	qfq	73,364,323	3,314,112,394	-3.10%
2025-05-30	46.07	46.54	45.86	46.42	43.38	qfq	31,870,676	1,474,547,579	0.78%
2025-05-29	46.60	46.79	46.00	46.06	43.04	qfq	35,263,669	1,628,706,117	-1.33%
2025-05-28	46.36	46.76	45.93	46.68	43.62	qfq	23,138,683	1,075,443,860	1.08%
2025-05-27	46.05	46.50	46.05	46.18	43.15	qfq	17,854,291	826,245,233	0.30%
2025-05-26	46.57	46.70	45.88	46.04	43.02	qfq	25,722,090	1,186,480,284	-1.12%
2025-05-23	47.01	47.43	46.45	46.56	43.51	qfq	32,748,885	1,536,083,930	-1.10%
2025-05-22	46.88	47.31	46.88	47.08	43.99	qfq	22,898,444	1,077,781,758	0.45%
2025-05-21	46.90	47.27	46.75	46.87	43.80	qfq	21,147,726	993,620,021	-0.28%
2025-05-20	45.75	47.00	45.68	47.00	43.92	qfq	47,033,680	2,189,829,257	2.82%
2025-05-19	45.70	45.88	45.48	45.71	42.71	qfq	22,071,491	1,008,131,234	0.29%
2025-05-16	46.21	46.31	45.45	45.58	42.59	qfq	31,092,520	1,419,612,106	-1.34%
2025-05-15	46.07	46.27	45.75	46.20	43.17	qfq	28,851,508	1,328,591,252	-1.49%
2025-05-14	47.00	47.22	46.64	46.90	42.89	qfq	33,151,376	1,555,756,470	-0.17%
2025-05-13	47.00	47.14	46.81	46.98	42.97	qfq	24,868,039	1,167,331,549	0.17%
2025-05-12	47.18	47.30	46.78	46.90	42.89	qfq	33,505,872	1,572,471,336	-0.21%
2025-05-09	46.68	47.18	46.53	47.00	42.98	qfq	31,742,361	1,492,819,464	1.03%
2025-05-08	46.19	46.65	46.11	46.52	42.54	qfq	26,715,983	1,241,304,185	0.91%
2025-05-07	45.98	46.35	45.80	46.10	42.16	qfq	40,618,040	1,872,997,541	1.39%
2025-05-06	45.89	46.06	45.31	45.47	41.58	qfq	39,160,845	1,783,798,632	-0.20%
2025-04-30	46.35	46.40	45.52	45.56	41.67	qfq	33,052,285	1,514,036,455	-1.53%
2025-04-29	46.73	46.85	45.85	46.27	42.32	qfq	33,777,860	1,560,746,362	-0.60%
2025-04-28	46.81	47.30	46.25	46.55	42.57	qfq	86,370,364	4,046,000,946	2.94%
2025-04-25	45.31	45.53	45.09	45.22	41.36	qfq	23,313,706	1,054,750,380	-0.40%
2025-04-24	45.29	45.54	45.00	45.40	41.52	qfq	20,435,141	925,443,213	0.24%
2025-04-23	45.70	45.75	45.15	45.29	41.42	qfq	22,135,189	1,006,597,596	-0.57%
2025-04-22	45.17	45.99	45.03	45.55	41.66	qfq	21,666,459	986,446,708	0.80%
2025-04-21	45.25	45.40	44.91	45.19	41.33	qfq	20,695,449	934,991,606	-0.24%
2025-04-18	44.87	45.50	44.73	45.30	41.43	qfq	22,543,761	1,019,872,405	0.71%
2025-04-17	45.13	45.13	44.62	44.98	41.14	qfq	20,241,345	909,520,810	-0.66%
2025-04-16	44.68	45.37	44.48	45.28	41.41	qfq	34,048,085	1,530,820,445	0.94%
2025-04-15	43.89	44.97	43.56	44.86	41.03	qfq	51,724,300	2,304,662,178	2.21%
2025-04-14	45.10	45.15	43.60	43.89	40.14	qfq	66,954,566	2,954,928,330	-2.68%
2025-04-11	44.60	45.12	44.13	45.10	41.25	qfq	30,408,872	1,361,064,693	0.65%
2025-04-10	44.71	44.95	44.25	44.81	40.98	qfq	43,656,185	1,949,505,012	-0.13%
2025-04-09	44.17	45.20	43.83	44.87	41.04	qfq	55,132,482	2,462,959,792	0.56%
2025-04-08	43.28	44.69	42.91	44.62	40.81	qfq	75,597,337	3,327,610,338	3.05%
2025-04-07	43.20	44.68	42.20	43.30	39.60	qfq	92,719,776	4,030,308,608	-4.52%
2025-04-03	44.75	45.40	44.55	45.35	41.47	qfq	40,141,606	1,808,260,636	0.40%
2025-04-02	45.13	46.00	45.00	45.17	41.31	qfq	31,611,956	1,435,118,537	0.09%
2025-04-01	45.33	45.50	44.80	45.13	41.27	qfq	35,732,894	1,614,126,073	-0.73%
2025-03-31	45.35	46.23	45.20	45.46	41.58	qfq	43,852,863	2,009,314,133	0.40%
2025-03-28	45.19	45.54	44.97	45.28	41.41	qfq	31,283,369	1,417,042,006	0.20%
2025-03-27	44.99	45.42	44.80	45.19	41.33	qfq	29,743,897	1,342,752,243	0.53%
2025-03-26	45.00	45.36	44.55	44.95	41.11	qfq	36,842,114	1,652,034,765	-0.47%
2025-03-25	44.96	45.60	44.90	45.16	41.30	qfq	53,615,234	2,424,960,663	0.40%
2025-03-24	44.47	45.29	44.17	44.98	41.14	qfq	84,886,642	3,814,449,608	2.83%
2025-03-21	42.79	43.86	42.79	43.74	40.00	qfq	70,854,832	3,087,674,416	2.41%
2025-03-20	43.57	43.66	42.69	42.71	39.06	qfq	43,916,150	1,889,067,247	-2.06%
2025-03-19	43.85	43.90	43.33	43.61	39.88	qfq	29,341,858	1,278,430,689	-0.37%
2025-03-18	43.46	44.16	43.22	43.77	40.03	qfq	43,162,920	1,885,623,888	1.09%
2025-03-17	43.30	43.57	43.08	43.30	39.60	qfq	35,524,807	1,537,736,633	0.23%
2025-03-14	42.54	43.40	42.54	43.20	39.51	qfq	51,662,157	2,227,574,499	1.58%
2025-03-13	42.10	42.92	42.02	42.53	38.90	qfq	50,705,752	2,161,809,155	0.97%
2025-03-12	42.36	42.40	41.93	42.12	38.52	qfq	32,931,960	1,388,249,580	-0.54%
2025-03-11	41.90	42.51	41.86	42.35	38.73	qfq	34,854,528	1,469,626,138	0.24%
2025-03-10	41.86	42.25	41.55	42.25	38.64	qfq	36,583,074	1,535,238,479	0.93%
2025-03-07	41.99	42.22	41.74	41.86	38.28	qfq	31,447,480	1,317,345,208	-0.59%
2025-03-06	42.15	42.20	41.69	42.11	38.51	qfq	45,377,405	1,906,837,452	0.12%
2025-03-05	41.73	42.20	41.44	42.06	38.47	qfq	51,902,843	2,176,708,623	0.89%
2025-03-04	41.95	42.45	41.58	41.69	38.13	qfq	110,012,839	4,626,447,416	2.79%
2025-03-03	40.84	41.02	40.45	40.56	37.09	qfq	41,993,896	1,709,210,135	-0.71%
2025-02-28	41.38	41.87	40.81	40.85	37.36	qfq	61,372,840	2,531,151,571	-1.40%
2025-02-27	40.95	41.61	40.94	41.43	37.89	qfq	73,799,739	3,052,301,705	1.25%
2025-02-26	40.50	41.06	40.50	40.92	37.42	qfq	48,929,710	1,995,742,497	1.04%
2025-02-25	41.18	41.19	40.40	40.50	37.04	qfq	66,644,155	2,712,820,413	-1.87%
2025-02-24	41.16	41.58	40.90	41.27	37.74	qfq	53,752,598	2,218,449,805	-0.22%
2025-02-21	41.84	41.84	40.84	41.36	37.83	qfq	81,951,122	3,373,474,394	-1.17%
2025-02-20	41.85	41.98	41.33	41.85	38.27	qfq	62,417,502	2,599,789,536	-0.21%
2025-02-19	43.04	43.09	41.76	41.94	38.36	qfq	95,038,714	3,997,869,747	-2.53%
2025-02-18	43.50	43.59	42.93	43.03	39.35	qfq	43,042,178	1,859,047,194	-1.47%
2025-02-17	43.81	43.99	43.28	43.67	39.94	qfq	37,143,079	1,615,024,282	-0.73%
2025-02-14	43.70	44.27	43.70	43.99	40.23	qfq	28,122,853	1,238,280,267	0.39%
2025-02-13	43.70	44.05	43.56	43.82	40.08	qfq	33,805,098	1,483,436,136	0.14%
2025-02-12	43.65	43.88	43.33	43.76	40.02	qfq	27,072,784	1,178,412,799	0.23%
2025-02-11	43.97	44.14	43.45	43.66	39.93	qfq	29,179,656	1,275,546,262	-0.50%
2025-02-10	44.12	44.24	43.65	43.88	40.13	qfq	30,589,785	1,341,233,006	-0.54%
2025-02-07	43.68	44.27	43.31	44.12	40.35	qfq	40,139,929	1,763,199,894	1.10%
2025-02-06	43.87	44.04	43.33	43.64	39.91	qfq	34,309,683	1,495,055,072	-0.43%
2025-02-05	44.54	44.80	43.74	43.83	40.08	qfq	34,466,486	1,514,802,179	-2.36%
2025-01-27	44.47	45.27	44.47	44.89	41.05	qfq	28,353,972	1,274,083,766	0.97%
2025-01-24	44.27	44.88	43.93	44.46	40.66	qfq	33,151,745	1,475,277,190	0.43%
2025-01-23	44.25	44.82	44.10	44.27	40.49	qfq	37,509,778	1,667,303,257	0.48%
2025-01-22	44.66	44.74	43.55	44.06	40.30	qfq	39,685,582	1,746,974,884	-1.56%
2025-01-21	45.38	45.40	44.62	44.76	40.94	qfq	30,001,069	1,345,248,908	-0.71%
2025-01-20	46.02	46.38	44.70	45.08	41.23	qfq	61,877,341	2,797,125,718	-2.00%
2025-01-17	46.15	46.39	45.54	46.00	42.07	qfq	24,589,547	1,131,875,332	-0.65%
2025-01-16	46.30	47.14	46.12	46.30	42.34	qfq	29,793,835	1,386,882,882	0.46%
2025-01-15	45.52	46.84	45.46	46.09	42.15	qfq	32,881,741	1,521,038,271	0.99%
2025-01-14	44.86	45.87	44.79	45.64	41.74	qfq	31,582,175	1,434,156,901	1.65%
2025-01-13	45.80	45.97	44.69	44.90	41.06	qfq	42,111,241	1,903,557,019	-3.23%
2025-01-10	47.34	47.76	46.25	46.40	42.44	qfq	37,161,252	1,734,493,429	-2.32%
2025-01-09	47.30	47.65	46.71	47.50	43.44	qfq	45,412,644	2,148,119,227	0.55%
2025-01-08	45.60	47.38	45.45	47.24	43.20	qfq	77,821,329	3,639,432,912	3.48%
2025-01-07	45.81	46.36	45.10	45.65	41.75	qfq	44,406,077	2,032,272,815	-0.80%
2025-01-06	45.94	46.52	45.28	46.02	42.09	qfq	54,212,813	2,489,906,993	0.61%
2025-01-03	46.38	47.32	45.60	45.74	41.83	qfq	52,708,618	2,436,435,046	-1.29%
2025-01-02	46.48	47.48	46.00	46.34	42.38	qfq	95,253,245	4,449,784,976	1.96%
2024-12-31	45.60	45.95	45.23	45.45	41.57	qfq	42,476,700	1,937,415,746	-0.26%
2024-12-30	45.06	45.96	45.06	45.57	41.68	qfq	38,882,167	1,775,014,142	1.13%
2024-12-27	45.44	45.62	44.61	45.06	41.21	qfq	37,915,643	1,704,866,922	-0.84%
2024-12-26	45.45	45.63	45.00	45.44	41.56	qfq	32,452,739	1,470,693,813	0.00%
2024-12-25	45.75	45.99	45.21	45.44	41.56	qfq	40,087,781	1,828,234,471	-0.31%
2024-12-24	44.52	46.11	44.52	45.58	41.69	qfq	70,082,613	3,192,368,933	2.45%
2024-12-23	43.32	44.70	43.31	44.49	40.69	qfq	69,320,639	3,069,252,491	2.84%
2024-12-20	43.65	43.95	43.20	43.26	39.56	qfq	35,096,649	1,530,168,147	-0.89%
2024-12-19	43.30	43.99	43.17	43.65	39.92	qfq	43,438,685	1,898,655,823	0.46%
2024-12-18	43.19	43.56	43.13	43.45	39.74	qfq	29,719,828	1,290,565,469	1.05%
2024-12-17	42.86	43.53	42.76	43.00	39.33	qfq	33,483,868	1,447,104,376	0.28%
2024-12-16	42.86	43.44	42.71	42.88	39.22	qfq	30,920,371	1,328,674,019	-0.28%
2024-12-13	43.31	43.40	42.75	43.00	39.33	qfq	43,500,158	1,872,578,613	-1.06%
2024-12-12	43.21	43.55	43.05	43.46	39.75	qfq	32,395,962	1,403,211,433	0.35%
2024-12-11	42.92	43.60	42.81	43.31	39.61	qfq	32,608,685	1,413,448,883	0.77%
2024-12-10	43.52	44.19	42.92	42.98	39.31	qfq	75,926,081	3,306,086,992	1.49%
2024-12-09	42.28	42.63	41.61	42.35	38.73	qfq	35,374,006	1,494,133,323	0.19%
2024-12-06	42.30	42.66	42.11	42.27	38.66	qfq	38,486,014	1,632,092,918	-0.12%
2024-12-05	42.65	43.05	42.23	42.32	38.70	qfq	30,419,083	1,292,423,428	-0.73%
2024-12-04	42.38	43.39	42.07	42.63	38.99	qfq	53,698,426	2,297,996,487	0.66%
2024-12-03	41.92	42.40	41.85	42.35	38.73	qfq	34,841,161	1,469,976,471	0.74%
2024-12-02	42.08	42.15	41.40	42.04	38.45	qfq	39,186,783	1,639,135,592	-0.10%
2024-11-29	41.61	42.21	41.51	42.08	38.48	qfq	34,638,077	1,455,893,214	1.15%
2024-11-28	42.06	42.19	41.50	41.60	38.05	qfq	26,382,498	1,101,489,347	-1.16%
2024-11-27	41.29	42.09	41.16	42.09	38.49	qfq	43,224,023	1,803,907,214	2.21%
2024-11-26	40.84	41.42	40.51	41.18	37.66	qfq	39,450,573	1,620,126,631	0.51%
2024-11-25	41.30	41.77	40.80	40.97	37.47	qfq	42,357,130	1,743,305,567	-0.80%
2024-11-22	42.26	42.66	41.25	41.30	37.77	qfq	50,814,545	2,130,305,592	-2.39%
2024-11-21	42.66	42.69	42.00	42.31	38.69	qfq	39,628,121	1,672,811,222	-0.98%
2024-11-20	42.85	42.85	42.56	42.73	39.08	qfq	29,577,144	1,262,410,434	-0.47%
2024-11-19	42.87	43.06	42.51	42.93	39.26	qfq	29,152,792	1,248,385,921	0.14%
2024-11-18	43.16	43.50	42.70	42.87	39.21	qfq	34,039,682	1,467,672,249	-0.58%
2024-11-15	43.65	43.86	42.89	43.12	39.44	qfq	42,410,752	1,839,025,066	-1.37%
2024-11-14	43.60	44.44	43.29	43.72	39.98	qfq	45,993,405	2,023,483,639	-0.46%
2024-11-13	43.57	44.22	43.50	43.92	40.17	qfq	45,349,179	1,989,134,113	0.50%
2024-11-12	43.75	44.95	43.53	43.70	39.97	qfq	66,071,776	2,921,160,426	-0.11%
2024-11-11	43.92	43.94	43.17	43.75	40.01	qfq	56,605,747	2,461,615,709	-1.13%
2024-11-08	44.60	45.12	43.80	44.25	40.47	qfq	81,382,728	3,611,196,091	-0.02%
2024-11-07	42.66	44.26	42.53	44.26	40.48	qfq	79,996,791	3,479,303,735	3.31%
2024-11-06	43.80	43.81	42.67	42.84	39.18	qfq	79,986,476	3,453,068,249	-2.41%
2024-11-05	43.30	43.97	42.82	43.90	40.15	qfq	63,199,376	2,749,383,595	1.39%
2024-11-04	43.60	43.66	42.86	43.30	39.60	qfq	54,547,738	2,353,259,445	-0.51%
2024-11-01	43.50	43.95	43.20	43.52	39.80	qfq	54,205,023	2,362,698,224	0.05%
2024-10-31	44.50	44.70	43.08	43.50	39.78	qfq	104,991,527	4,576,391,089	-4.98%
2024-10-30	46.59	47.03	45.41	45.78	41.87	qfq	40,839,078	1,875,972,876	-1.74%
2024-10-29	46.81	47.34	46.51	46.59	42.61	qfq	28,215,945	1,320,107,682	-0.36%
2024-10-28	46.99	47.33	46.37	46.76	42.76	qfq	27,910,688	1,305,473,347	-0.49%
2024-10-25	47.30	47.38	46.80	46.99	42.97	qfq	26,174,534	1,230,949,490	-0.82%
2024-10-24	47.66	47.93	47.21	47.38	43.33	qfq	19,460,097	924,132,755	-1.15%
2024-10-23	47.88	48.43	47.58	47.93	43.83	qfq	32,693,868	1,570,175,153	0.31%
2024-10-22	46.98	48.44	46.80	47.78	43.70	qfq	42,234,103	2,016,156,144	1.66%
2024-10-21	47.30	47.37	46.24	47.00	42.98	qfq	47,446,657	2,221,273,466	-0.63%
2024-10-18	46.49	47.98	46.24	47.30	43.26	qfq	47,005,903	2,210,219,452	1.48%
2024-10-17	47.68	48.27	46.57	46.61	42.63	qfq	38,612,332	1,827,620,325	-1.81%
2024-10-16	47.98	48.06	46.88	47.47	43.41	qfq	45,436,087	2,159,666,388	-2.26%
2024-10-15	49.78	49.99	48.53	48.57	44.42	qfq	35,601,269	1,751,669,431	-2.55%
2024-10-14	48.66	50.38	48.66	49.84	45.58	qfq	53,868,615	2,675,835,906	2.57%
2024-10-11	49.66	49.87	48.22	48.59	44.44	qfq	42,710,001	2,093,846,033	-2.13%
2024-10-10	48.17	50.43	48.17	49.65	45.41	qfq	73,522,819	3,643,807,844	3.59%
2024-10-09	50.45	50.45	46.85	47.93	43.83	qfq	110,521,204	5,375,039,059	-6.93%
2024-10-08	52.73	52.73	49.21	51.50	47.10	qfq	129,467,417	6,643,599,313	7.43%
2024-09-30	45.51	48.12	45.50	47.94	43.84	qfq	138,686,863	6,506,594,536	7.97%
2024-09-27	45.12	45.50	43.55	44.40	40.61	qfq	91,250,193	4,050,941,074	0.05%
2024-09-26	42.70	44.40	42.45	44.38	40.59	qfq	60,192,988	2,616,721,644	4.47%
2024-09-25	41.99	43.08	41.95	42.48	38.85	qfq	64,768,443	2,762,994,159	2.41%
2024-09-24	41.85	41.85	40.60	41.48	37.94	qfq	52,659,325	2,169,296,117	0.12%
2024-09-23	41.07	41.63	40.94	41.43	37.89	qfq	26,690,513	1,106,013,412	0.88%
2024-09-20	40.70	41.20	40.52	41.07	37.56	qfq	31,839,792	1,302,790,831	1.03%
2024-09-19	40.00	40.71	39.61	40.65	37.18	qfq	32,575,868	1,317,774,229	0.32%
2024-09-18	39.27	40.57	39.19	40.52	37.06	qfq	35,181,361	1,416,195,925	3.26%
2024-09-13	38.67	39.57	38.61	39.24	35.89	qfq	26,332,892	1,035,043,052	1.50%
2024-09-12	39.02	39.24	38.28	38.66	35.36	qfq	28,848,026	1,115,446,812	-1.10%
2024-09-11	38.86	39.58	38.56	39.09	35.75	qfq	23,414,141	918,150,009	0.23%
2024-09-10	38.90	39.28	38.82	39.00	35.67	qfq	16,914,500	660,565,387	0.26%
2024-09-09	39.95	39.95	38.83	38.90	35.58	qfq	30,581,566	1,196,141,650	-2.65%
2024-09-06	40.33	40.53	39.94	39.96	36.55	qfq	16,739,943	673,025,196	-0.94%
2024-09-05	40.53	40.88	39.95	40.34	36.89	qfq	23,358,753	940,340,085	-0.47%
2024-09-04	40.52	40.90	40.23	40.53	37.07	qfq	25,192,526	1,022,771,810	-0.25%
2024-09-03	40.01	40.83	40.01	40.63	37.16	qfq	29,773,464	1,206,841,622	1.45%
2024-09-02	39.80	40.58	39.61	40.05	36.63	qfq	43,207,352	1,734,116,870	0.88%
2024-08-30	38.66	40.38	38.36	39.70	36.31	qfq	47,082,758	1,860,482,981	2.29%
2024-08-29	38.79	39.45	38.78	38.81	35.49	qfq	27,705,633	1,081,762,732	0.03%
2024-08-28	39.45	39.50	38.36	38.80	35.48	qfq	40,555,660	1,572,103,895	-7.11%
2024-08-27	42.03	42.03	41.63	41.77	36.07	qfq	31,471,438	1,314,722,788	-0.71%
2024-08-26	42.18	42.30	41.68	42.07	36.33	qfq	34,787,016	1,461,531,750	0.07%
2024-08-23	41.27	42.18	41.12	42.04	36.30	qfq	45,770,454	1,916,764,127	1.89%
2024-08-22	41.00	41.39	40.79	41.26	35.63	qfq	32,486,061	1,336,132,089	1.05%
2024-08-21	40.80	41.18	40.51	40.83	35.25	qfq	18,746,250	765,399,524	-0.32%
2024-08-20	40.74	41.06	40.31	40.96	35.37	qfq	23,622,593	964,487,997	0.54%
2024-08-19	40.82	41.39	40.41	40.74	35.18	qfq	24,951,265	1,016,628,361	-0.68%
2024-08-16	40.65	41.15	40.45	41.02	35.42	qfq	23,508,601	961,449,833	1.23%
2024-08-15	40.06	40.84	39.85	40.52	34.99	qfq	26,014,463	1,053,634,918	1.00%
2024-08-14	40.23	40.32	39.82	40.12	34.64	qfq	12,968,626	520,578,960	-0.27%
2024-08-13	40.38	40.45	39.73	40.23	34.74	qfq	19,476,207	779,962,115	-0.25%
2024-08-12	40.11	40.75	40.07	40.33	34.82	qfq	17,485,102	706,857,997	0.07%
2024-08-09	40.48	40.72	40.22	40.30	34.80	qfq	18,936,870	765,911,251	-0.44%
2024-08-08	40.46	40.75	40.26	40.48	34.95	qfq	22,621,581	917,057,128	0.02%
2024-08-07	40.58	40.70	40.06	40.47	34.94	qfq	26,181,338	1,058,640,608	-0.52%
2024-08-06	41.11	41.49	40.29	40.68	35.13	qfq	35,646,753	1,448,654,365	-1.05%
2024-08-05	40.60	41.79	40.55	41.11	35.50	qfq	61,486,216	2,544,711,758	1.13%
2024-08-02	40.49	41.03	40.09	40.65	35.10	qfq	30,526,884	1,241,507,672	0.07%
2024-08-01	39.82	40.97	39.82	40.62	35.07	qfq	42,696,638	1,734,176,628	1.50%
2024-07-31	38.86	40.21	38.69	40.02	34.56	qfq	43,518,491	1,730,900,043	2.64%
2024-07-30	39.70	39.72	38.66	38.99	33.67	qfq	37,406,217	1,458,120,881	-2.11%
2024-07-29	40.07	40.35	39.50	39.83	34.39	qfq	35,471,368	1,412,188,704	0.00%
2024-07-26	38.99	39.93	38.90	39.83	34.39	qfq	93,874,115	3,707,523,769	6.53%
2024-07-25	37.08	37.57	36.74	37.39	32.28	qfq	26,508,930	988,651,087	0.62%
2024-07-24	38.07	38.10	37.00	37.16	32.09	qfq	37,031,259	1,384,293,750	-2.47%
2024-07-23	38.83	38.91	38.10	38.10	32.90	qfq	23,476,283	899,514,232	-1.96%
2024-07-22	39.20	39.40	38.71	38.86	33.55	qfq	24,217,190	942,196,727	-0.99%
2024-07-19	39.27	39.30	38.80	39.25	33.89	qfq	25,426,735	994,455,938	-0.28%
2024-07-18	38.23	39.41	38.11	39.36	33.99	qfq	42,468,118	1,654,793,000	2.47%
2024-07-17	38.30	38.54	37.80	38.41	33.17	qfq	32,360,937	1,233,750,585	-0.18%
2024-07-16	38.65	38.75	38.13	38.48	33.23	qfq	25,286,618	970,876,292	-0.39%
2024-07-15	38.86	38.99	38.41	38.63	33.36	qfq	21,150,175	818,208,130	-0.62%
2024-07-12	38.50	39.05	38.38	38.87	33.56	qfq	33,614,813	1,302,936,694	0.49%
2024-07-11	38.18	38.78	38.02	38.68	33.40	qfq	33,347,640	1,283,249,678	2.11%
2024-07-10	38.38	38.55	37.66	37.88	32.71	qfq	29,570,072	1,123,625,132	-1.30%
2024-07-09	37.98	38.46	37.73	38.38	33.14	qfq	30,184,704	1,151,948,246	1.13%
2024-07-08	37.67	38.00	37.43	37.95	32.77	qfq	27,260,302	1,031,477,102	0.66%
2024-07-05	38.01	38.24	37.20	37.70	32.55	qfq	39,027,322	1,466,749,486	-0.84%
2024-07-04	38.15	38.70	37.82	38.02	32.83	qfq	37,059,372	1,415,892,843	-0.29%
2024-07-03	38.23	38.46	38.02	38.13	32.92	qfq	24,424,534	932,290,181	-0.34%
2024-07-02	38.80	38.89	38.05	38.26	33.04	qfq	39,888,409	1,530,319,496	-1.65%
2024-07-01	39.02	39.50	38.75	38.90	33.59	qfq	27,596,071	1,075,062,388	-0.82%
2024-06-28	39.23	39.70	39.05	39.22	33.86	qfq	27,875,495	1,096,024,977	-0.66%
2024-06-27	39.77	39.91	38.91	39.48	34.09	qfq	37,342,073	1,467,359,870	-1.08%
2024-06-26	40.43	40.60	39.81	39.91	34.46	qfq	25,362,201	1,014,654,828	-1.29%
2024-06-25	39.95	40.86	39.82	40.43	34.91	qfq	28,457,257	1,148,476,815	0.95%
2024-06-24	39.55	40.23	39.50	40.05	34.58	qfq	29,110,376	1,163,397,988	0.86%
2024-06-21	39.70	39.94	39.33	39.71	34.29	qfq	24,759,484	981,032,643	-0.15%
2024-06-20	39.95	40.16	39.56	39.77	34.34	qfq	23,528,797	937,216,435	-0.53%
2024-06-19	40.31	40.35	39.47	39.98	34.52	qfq	29,105,336	1,162,166,295	-1.06%
2024-06-18	40.25	40.50	40.00	40.41	34.89	qfq	18,985,710	764,353,399	0.12%
2024-06-17	40.70	41.12	40.22	40.36	34.85	qfq	30,108,874	1,221,575,956	-1.39%
2024-06-14	40.24	40.95	40.09	40.93	35.34	qfq	31,620,215	1,285,798,635	1.74%
2024-06-13	40.71	41.02	40.20	40.23	34.74	qfq	26,438,755	1,070,999,925	-1.18%
2024-06-12	40.44	40.88	39.98	40.71	35.15	qfq	23,390,651	946,880,583	0.35%
2024-06-11	40.95	41.29	40.08	40.57	35.03	qfq	37,588,307	1,523,082,825	-1.29%
2024-06-07	41.35	41.62	40.78	41.10	35.49	qfq	31,912,692	1,310,109,909	-0.99%
2024-06-06	40.78	41.85	40.76	41.51	35.84	qfq	40,103,084	1,661,926,702	1.49%
2024-06-05	41.59	41.89	40.85	40.90	35.32	qfq	25,901,702	1,065,750,791	-1.64%
2024-06-04	41.35	41.71	40.88	41.58	35.90	qfq	24,068,585	996,117,848	0.24%
2024-06-03	40.73	41.70	40.62	41.48	35.82	qfq	31,390,259	1,298,433,922	1.92%
2024-05-31	41.35	41.46	40.70	40.70	35.14	qfq	26,997,277	1,106,477,953	-0.97%
2024-05-30	41.10	41.50	40.95	41.10	35.49	qfq	20,141,557	830,258,145	-0.19%
2024-05-29	41.50	41.74	41.18	41.18	35.56	qfq	25,684,627	1,061,813,315	-0.91%
2024-05-28	41.92	42.04	41.36	41.56	35.89	qfq	25,602,667	1,064,316,982	-0.86%
2024-05-27	41.13	42.13	41.06	41.92	36.20	qfq	39,729,593	1,659,208,522	1.82%
2024-05-24	41.00	41.48	40.90	41.17	35.55	qfq	23,040,992	950,667,756	-0.12%
2024-05-23	41.56	41.57	40.95	41.22	35.59	qfq	34,515,704	1,420,892,784	-0.82%
2024-05-22	41.85	41.86	41.41	41.56	35.89	qfq	25,662,309	1,068,081,497	-0.57%
2024-05-21	41.80	42.01	41.50	41.80	36.09	qfq	35,166,064	1,469,636,042	-0.19%
2024-05-20	42.33	42.71	41.72	41.88	36.16	qfq	37,527,720	1,574,083,946	-0.88%
2024-05-17	42.30	42.45	41.52	42.25	36.48	qfq	42,570,792	1,784,032,262	-0.21%
2024-05-16	42.70	42.74	42.16	42.34	36.56	qfq	31,683,274	1,343,345,297	-0.98%
2024-05-15	42.40	43.21	42.38	42.76	36.92	qfq	24,956,829	1,069,075,620	0.28%
2024-05-14	43.55	43.57	42.24	42.64	36.82	qfq	39,554,921	1,689,021,333	-2.16%
2024-05-13	43.38	43.83	42.85	43.58	37.63	qfq	34,180,258	1,485,770,427	0.83%
2024-05-10	42.70	43.36	42.67	43.22	37.32	qfq	39,675,559	1,710,119,175	1.27%
2024-05-09	42.31	42.75	42.10	42.68	36.85	qfq	29,378,431	1,248,872,224	1.14%
2024-05-08	42.63	42.84	42.15	42.20	36.44	qfq	30,191,761	1,280,662,524	-1.10%
2024-05-07	43.09	43.31	42.65	42.67	36.84	qfq	42,169,408	1,806,835,842	-1.70%
2024-05-06	42.60	43.73	42.31	43.41	37.48	qfq	75,427,859	3,246,585,021	3.06%
2024-04-30	41.00	42.75	40.55	42.12	36.37	qfq	98,063,569	4,110,016,582	3.97%
2024-04-29	39.56	40.96	39.10	40.51	34.98	qfq	52,500,637	2,114,122,810	2.56%
2024-04-26	39.09	39.55	38.91	39.50	34.11	qfq	29,699,521	1,167,130,289	1.41%
2024-04-25	38.80	39.17	38.70	38.95	33.63	qfq	16,140,447	628,726,438	0.21%
2024-04-24	39.01	39.20	38.50	38.87	33.56	qfq	23,506,339	910,431,122	-0.72%
2024-04-23	39.38	39.55	38.67	39.15	33.80	qfq	28,677,687	1,119,334,124	-1.06%
2024-04-22	39.92	40.47	39.39	39.57	34.17	qfq	31,251,854	1,246,349,957	-0.93%
2024-04-19	39.71	40.13	39.64	39.94	34.49	qfq	27,368,645	1,090,933,254	-0.15%
2024-04-18	39.45	40.60	39.31	40.00	34.54	qfq	49,859,208	1,999,878,417	1.09%
2024-04-17	39.13	39.58	38.40	39.57	34.17	qfq	37,353,134	1,459,215,248	0.48%
2024-04-16	39.26	39.76	38.87	39.38	34.00	qfq	43,295,032	1,704,342,327	-0.05%
2024-04-15	38.33	39.43	38.19	39.40	34.02	qfq	46,693,406	1,819,645,631	3.20%
2024-04-12	37.95	38.55	37.77	38.18	32.97	qfq	32,834,898	1,255,809,587	0.74%
2024-04-11	37.79	38.00	37.45	37.90	32.72	qfq	28,870,477	1,090,571,254	-0.05%
2024-04-10	38.08	38.65	37.80	37.92	32.74	qfq	37,431,209	1,425,725,310	-0.47%
2024-04-09	39.50	39.60	38.05	38.10	32.90	qfq	58,751,840	2,267,107,752	-3.71%
2024-04-08	40.36	40.36	39.40	39.57	34.17	qfq	36,713,406	1,458,182,186	-1.98%
2024-04-03	39.96	40.48	39.86	40.37	34.86	qfq	25,537,449	1,025,866,808	0.95%
2024-04-02	40.00	40.39	39.81	39.99	34.53	qfq	30,917,471	1,240,313,640	-0.32%
2024-04-01	39.50	40.28	39.46	40.12	34.64	qfq	38,507,559	1,540,677,172	2.06%
2024-03-29	39.10	39.45	38.88	39.31	33.94	qfq	23,585,811	926,421,710	0.28%
2024-03-28	38.95	39.50	38.38	39.20	33.85	qfq	46,044,061	1,799,386,683	1.37%
2024-03-27	38.02	39.08	38.02	38.67	33.39	qfq	45,811,959	1,776,774,056	1.50%
2024-03-26	38.14	38.33	37.80	38.10	32.90	qfq	33,520,860	1,274,359,378	-0.16%
2024-03-25	38.01	38.62	37.85	38.16	32.95	qfq	33,678,792	1,288,353,422	0.05%
2024-03-22	37.90	38.25	37.77	38.14	32.93	qfq	29,490,523	1,122,536,772	0.58%
2024-03-21	38.30	38.39	37.80	37.92	32.74	qfq	31,192,403	1,185,099,232	-0.86%
2024-03-20	38.26	38.46	37.75	38.25	33.03	qfq	31,623,268	1,206,997,723	-0.08%
2024-03-19	38.25	38.57	38.10	38.28	33.05	qfq	30,884,365	1,185,571,317	-0.05%
2024-03-18	38.84	38.89	38.02	38.30	33.07	qfq	52,370,520	2,005,747,362	-1.34%
2024-03-15	39.59	39.61	38.51	38.82	33.52	qfq	48,550,854	1,885,101,524	-1.85%
2024-03-14	39.33	40.03	39.31	39.55	34.15	qfq	34,813,602	1,383,580,809	0.18%
2024-03-13	39.19	39.56	38.93	39.48	34.09	qfq	41,975,320	1,649,612,351	0.56%
2024-03-12	40.46	40.46	38.90	39.26	33.90	qfq	83,467,251	3,279,867,072	-2.99%
2024-03-11	40.97	41.25	40.05	40.47	34.94	qfq	44,482,791	1,797,670,198	-1.22%
2024-03-08	40.96	41.16	40.57	40.97	35.38	qfq	26,247,377	1,074,163,112	0.05%
2024-03-07	40.44	41.17	40.31	40.95	35.36	qfq	44,230,625	1,809,719,828	2.07%
2024-03-06	40.18	40.58	40.05	40.12	34.64	qfq	27,965,689	1,127,135,012	-0.20%
2024-03-05	39.99	40.26	39.54	40.20	34.71	qfq	41,534,196	1,656,369,540	0.32%
2024-03-04	40.40	41.00	39.84	40.07	34.60	qfq	51,299,213	2,069,842,377	0.15%
2024-03-01	39.08	40.02	38.94	40.01	34.55	qfq	49,235,127	1,959,057,808	2.46%
2024-02-29	38.80	39.19	38.70	39.05	33.72	qfq	33,944,025	1,323,366,862	0.64%
2024-02-28	38.87	39.19	38.55	38.80	33.50	qfq	35,133,409	1,366,592,263	-0.21%
2024-02-27	38.76	39.00	38.52	38.88	33.57	qfq	35,105,044	1,361,036,932	0.00%
2024-02-26	38.66	39.34	38.61	38.88	33.57	qfq	48,760,694	1,898,772,035	1.99%
2024-02-23	38.35	38.41	37.90	38.12	32.91	qfq	34,173,798	1,304,163,891	-0.42%
2024-02-22	37.70	38.30	37.60	38.28	33.05	qfq	31,474,565	1,199,293,233	1.08%
2024-02-21	37.90	38.35	37.61	37.87	32.70	qfq	47,622,551	1,811,420,029	-0.24%
2024-02-20	37.00	38.00	36.94	37.96	32.78	qfq	51,256,680	1,932,836,783	2.65%
2024-02-19	36.48	37.00	36.16	36.98	31.93	qfq	49,645,367	1,822,315,595	2.32%
2024-02-08	36.80	36.94	35.96	36.14	31.21	qfq	57,054,423	2,075,374,688	-1.79%
2024-02-07	35.91	36.88	35.47	36.80	31.78	qfq	77,041,844	2,793,901,513	2.51%
2024-02-06	35.90	36.80	35.55	35.90	31.00	qfq	77,154,588	2,786,260,236	-0.50%
2024-02-05	35.35	36.16	35.13	36.08	31.15	qfq	68,096,947	2,434,258,295	1.35%
2024-02-02	35.20	35.84	34.63	35.60	30.74	qfq	57,203,301	2,029,392,736	0.91%
2024-02-01	35.18	35.49	35.01	35.28	30.46	qfq	39,645,155	1,399,336,815	0.09%
2024-01-31	34.98	35.67	34.91	35.25	30.44	qfq	57,217,632	2,026,993,048	0.28%
2024-01-30	34.80	35.57	34.67	35.15	30.35	qfq	59,559,302	2,096,921,936	0.26%
2024-01-29	34.97	35.25	34.41	35.06	30.27	qfq	82,599,747	2,881,709,947	4.16%
2024-01-26	33.61	33.77	33.20	33.66	29.06	qfq	40,242,878	1,348,398,856	0.00%
2024-01-25	33.65	33.81	33.41	33.66	29.06	qfq	34,303,215	1,153,568,899	0.03%
2024-01-24	33.16	33.70	32.96	33.65	29.06	qfq	32,424,807	1,081,791,120	2.12%
2024-01-23	33.01	33.15	32.73	32.95	28.45	qfq	34,201,623	1,126,417,759	-0.15%
2024-01-22	33.51	33.73	32.80	33.00	28.49	qfq	37,486,769	1,252,130,523	-1.64%
2024-01-19	33.50	33.75	33.36	33.55	28.97	qfq	22,119,309	742,171,249	-0.27%
2024-01-18	33.45	33.80	32.83	33.64	29.05	qfq	42,599,897	1,415,827,046	-0.09%
2024-01-17	33.98	34.17	33.66	33.67	29.07	qfq	25,404,359	862,978,615	-1.29%
2024-01-16	33.74	34.24	33.61	34.11	29.45	qfq	28,881,665	981,985,130	0.80%
2024-01-15	33.45	33.95	33.42	33.84	29.22	qfq	29,568,134	996,815,725	0.65%
2024-01-12	33.50	33.83	33.42	33.62	29.03	qfq	22,401,273	753,931,821	0.09%
2024-01-11	33.66	33.82	33.42	33.59	29.00	qfq	28,408,874	955,075,100	-0.24%
2024-01-10	33.35	33.84	33.28	33.67	29.07	qfq	36,648,552	1,233,441,572	0.54%
2024-01-09	32.81	33.55	32.65	33.49	28.92	qfq	43,820,766	1,454,959,637	1.79%
2024-01-08	33.12	33.21	32.85	32.90	28.41	qfq	41,591,134	1,372,722,050	-0.24%
2024-01-05	32.05	33.29	31.62	32.98	28.48	qfq	83,215,675	2,738,167,636	3.22%
2024-01-04	31.90	32.01	31.45	31.95	27.59	qfq	33,339,805	1,057,458,411	0.47%
2024-01-03	32.00	32.08	31.70	31.80	27.46	qfq	25,446,892	810,315,013	-0.72%
2024-01-02	32.17	32.20	31.96	32.03	27.66	qfq	25,379,730	814,257,175	-0.44%
2023-12-29	32.21	32.34	31.92	32.17	27.78	qfq	32,914,691	1,055,454,739	-0.43%
2023-12-28	32.20	32.44	31.98	32.31	27.90	qfq	38,034,301	1,226,246,306	0.81%
2023-12-27	31.81	32.10	31.68	32.05	27.67	qfq	27,642,533	882,879,714	0.88%
2023-12-26	31.95	32.34	31.68	31.77	27.43	qfq	23,086,523	736,632,434	-0.56%
2023-12-25	32.07	32.24	31.85	31.95	27.59	qfq	28,184,292	902,465,456	-0.28%
2023-12-22	31.32	32.32	31.29	32.04	27.67	qfq	58,111,966	1,855,875,805	1.75%
2023-12-21	31.10	31.86	31.06	31.49	27.19	qfq	91,325,109	2,869,808,381	2.24%
2023-12-20	32.78	32.80	30.78	30.80	26.59	qfq	124,110,579	3,884,586,023	-7.09%
2023-12-19	33.16	33.18	32.91	33.15	28.62	qfq	16,178,453	534,402,795	-0.06%
2023-12-18	32.95	33.38	32.64	33.17	28.64	qfq	21,099,655	698,998,873	0.21%
2023-12-15	33.25	33.35	33.06	33.10	28.58	qfq	26,169,823	868,127,074	-0.12%
2023-12-14	33.00	33.40	33.00	33.14	28.61	qfq	28,416,366	943,744,169	0.55%
2023-12-13	33.30	33.30	32.82	32.96	28.46	qfq	23,394,385	771,494,328	-0.96%
2023-12-12	32.78	33.37	32.72	33.28	28.74	qfq	30,116,029	998,459,136	1.34%
2023-12-11	32.71	32.97	32.36	32.84	28.36	qfq	28,110,590	918,210,493	-0.12%
2023-12-08	32.80	33.03	32.71	32.88	28.39	qfq	21,717,435	714,933,425	0.18%
2023-12-07	32.50	33.08	32.45	32.82	28.34	qfq	30,685,664	1,006,689,049	1.23%
2023-12-06	32.43	32.69	32.34	32.42	27.99	qfq	21,377,681	694,729,360	-0.15%
2023-12-05	32.73	32.96	32.47	32.47	28.04	qfq	22,886,577	749,468,140	-1.01%
2023-12-04	32.46	32.93	32.38	32.80	28.32	qfq	24,830,564	813,234,427	0.92%
2023-12-01	32.98	33.00	32.23	32.50	28.06	qfq	34,727,691	1,127,729,800	-1.37%
2023-11-30	32.77	33.08	32.77	32.95	28.45	qfq	19,720,996	649,914,618	0.21%
2023-11-29	32.85	32.93	32.63	32.88	28.39	qfq	17,957,992	588,995,772	-0.03%
2023-11-28	32.75	32.96	32.65	32.89	28.40	qfq	16,068,120	527,270,629	0.37%
2023-11-27	33.00	33.00	32.58	32.77	28.30	qfq	23,148,858	757,426,392	-0.70%
2023-11-24	32.96	33.13	32.80	33.00	28.49	qfq	20,952,667	691,097,916	0.12%
2023-11-23	32.75	33.00	32.53	32.96	28.46	qfq	21,939,791	718,352,202	0.64%
2023-11-22	32.78	32.92	32.66	32.75	28.28	qfq	20,053,503	657,519,523	-0.37%
2023-11-21	32.86	33.26	32.80	32.87	28.38	qfq	29,422,033	972,407,448	0.24%
2023-11-20	32.50	32.97	32.21	32.79	28.31	qfq	29,238,757	955,070,592	0.89%
2023-11-17	32.40	32.57	32.26	32.50	28.06	qfq	22,167,157	717,893,453	-0.34%
2023-11-16	32.80	32.85	32.45	32.61	28.16	qfq	20,330,914	662,865,371	-0.73%
2023-11-15	32.98	33.02	32.70	32.85	28.36	qfq	26,026,097	854,392,765	0.21%
2023-11-14	32.41	32.84	32.20	32.78	28.30	qfq	30,218,275	985,908,324	0.64%
2023-11-13	33.33	33.48	32.32	32.57	28.12	qfq	57,797,676	1,887,277,481	-2.72%
2023-11-10	33.70	33.70	33.37	33.48	28.91	qfq	22,059,027	737,889,766	-0.65%
2023-11-09	33.67	33.83	33.58	33.70	29.10	qfq	19,669,075	662,691,151	0.09%
2023-11-08	33.80	33.88	33.50	33.67	29.07	qfq	31,561,460	1,063,059,458	-0.36%
2023-11-07	34.00	34.02	33.66	33.79	29.18	qfq	28,382,023	959,310,694	-0.85%
2023-11-06	34.15	34.18	33.84	34.08	29.43	qfq	34,239,651	1,164,921,201	0.21%
2023-11-03	34.03	34.16	33.86	34.01	29.37	qfq	24,487,608	833,080,838	-0.06%
2023-11-02	33.87	34.42	33.85	34.03	29.38	qfq	29,878,821	1,018,357,232	0.56%
2023-11-01	33.85	34.05	33.71	33.84	29.22	qfq	20,289,867	686,718,881	-0.27%
2023-10-31	34.28	34.28	33.82	33.93	29.30	qfq	25,942,329	881,387,502	-0.35%
2023-10-30	34.10	34.27	33.81	34.05	29.40	qfq	30,171,384	1,024,941,837	-0.50%
2023-10-27	33.88	34.42	33.55	34.22	29.55	qfq	45,603,264	1,551,851,205	2.49%
2023-10-26	33.40	33.65	33.15	33.39	28.83	qfq	20,571,108	685,589,803	-0.30%
2023-10-25	33.99	34.05	33.42	33.49	28.92	qfq	26,435,366	889,649,500	-0.18%
2023-10-24	33.60	33.68	33.21	33.55	28.97	qfq	26,026,063	870,049,200	0.30%
2023-10-23	33.58	33.80	33.11	33.45	28.88	qfq	17,896,281	598,522,618	-0.39%
2023-10-20	33.63	33.88	33.48	33.58	28.99	qfq	21,186,197	712,895,195	-0.39%
2023-10-19	34.16	34.31	33.69	33.71	29.11	qfq	30,727,541	1,041,200,499	-1.98%
2023-10-18	34.70	34.70	34.31	34.39	29.69	qfq	19,329,073	666,267,010	-1.15%
2023-10-17	34.59	34.85	34.50	34.79	30.04	qfq	16,440,913	571,050,600	0.61%
2023-10-16	34.80	34.88	34.51	34.58	29.86	qfq	18,094,639	626,341,120	-0.66%
2023-10-13	35.00	35.05	34.63	34.81	30.06	qfq	21,047,484	731,449,981	-1.00%
2023-10-12	35.35	35.48	34.95	35.16	30.36	qfq	25,856,014	908,956,457	0.26%
2023-10-11	35.29	35.81	35.03	35.07	30.28	qfq	23,652,802	834,496,789	-0.51%
2023-10-10	36.73	36.85	35.08	35.25	30.44	qfq	46,055,189	1,639,098,479	-3.69%
2023-10-09	36.20	36.77	35.84	36.60	31.60	qfq	24,756,794	901,912,871	0.83%
2023-09-28	36.53	36.65	36.25	36.30	31.34	qfq	15,202,928	552,509,311	-0.55%
2023-09-27	36.46	36.85	36.43	36.50	31.52	qfq	16,985,909	621,843,631	-0.14%
2023-09-26	36.63	36.89	36.50	36.55	31.56	qfq	10,030,882	367,412,189	-0.27%
2023-09-25	36.83	36.92	36.50	36.65	31.65	qfq	16,667,468	611,583,209	-0.16%
2023-09-22	36.33	36.73	36.01	36.71	31.70	qfq	20,512,665	748,274,479	1.58%
2023-09-21	36.50	36.55	36.11	36.14	31.21	qfq	16,517,278	598,805,931	-1.26%
2023-09-20	36.20	36.75	35.80	36.60	31.60	qfq	22,025,288	802,487,567	1.39%
2023-09-19	36.10	36.10	35.89	36.10	31.17	qfq	19,334,857	695,960,718	-0.14%
2023-09-18	35.84	36.16	35.61	36.15	31.21	qfq	15,070,974	542,834,693	0.53%
2023-09-15	36.35	36.46	35.81	35.96	31.05	qfq	25,823,230	931,018,818	-0.88%
2023-09-14	36.36	36.40	35.98	36.28	31.33	qfq	15,392,565	556,719,386	0.03%
2023-09-13	36.45	36.60	36.18	36.27	31.32	qfq	13,815,220	501,986,151	-0.77%
2023-09-12	36.22	36.75	36.03	36.55	31.56	qfq	19,690,154	719,438,092	0.91%
2023-09-11	36.17	36.50	35.96	36.22	31.27	qfq	22,425,636	811,897,738	0.44%
2023-09-08	36.45	36.55	35.92	36.06	31.14	qfq	16,146,567	583,225,154	-1.45%
2023-09-07	36.70	36.83	36.41	36.59	31.59	qfq	17,588,528	643,740,413	-0.38%
2023-09-06	36.90	36.90	36.45	36.73	31.71	qfq	21,578,469	791,055,275	-0.62%
2023-09-05	37.21	37.23	36.83	36.96	31.91	qfq	21,816,699	806,515,403	-0.67%
2023-09-04	37.00	37.33	36.74	37.21	32.13	qfq	36,821,004	1,365,426,563	1.42%
2023-09-01	35.90	36.78	35.90	36.69	31.68	qfq	41,700,437	1,523,440,653	2.51%
2023-08-31	35.64	36.02	35.43	35.79	30.90	qfq	54,481,927	1,950,317,672	1.91%
2023-08-30	34.94	35.55	34.81	35.12	30.32	qfq	40,175,069	1,412,637,414	0.95%
2023-08-29	34.46	34.88	34.25	34.79	30.04	qfq	33,015,746	1,144,798,894	0.75%
2023-08-28	36.09	36.50	34.39	34.53	29.82	qfq	50,445,211	1,768,290,449	-0.35%
2023-08-25	34.53	34.86	34.37	34.65	29.92	qfq	16,570,466	573,151,968	-0.35%
2023-08-24	34.23	34.97	34.15	34.77	30.02	qfq	22,656,380	784,975,994	1.58%
2023-08-23	34.67	34.82	34.19	34.23	29.56	qfq	22,994,071	791,934,928	-0.78%
2023-08-22	34.76	34.99	34.34	34.50	29.79	qfq	31,705,623	1,098,254,327	-0.32%
2023-08-21	35.50	35.59	34.61	34.61	29.88	qfq	33,962,538	1,188,863,140	-2.45%
2023-08-18	36.02	36.08	35.33	35.48	30.64	qfq	22,248,763	791,312,699	-1.50%
2023-08-17	35.53	36.04	35.20	36.02	31.10	qfq	15,331,782	548,346,501	0.56%
2023-08-16	35.67	36.00	35.35	35.82	30.93	qfq	15,566,153	555,995,406	0.22%
2023-08-15	35.78	36.05	35.52	35.74	30.86	qfq	18,740,547	670,578,842	-0.22%
2023-08-14	35.66	35.90	34.96	35.82	30.93	qfq	32,967,740	1,167,358,686	-0.25%
2023-08-11	36.55	36.55	35.80	35.91	31.01	qfq	27,262,191	983,703,165	-1.75%
2023-08-10	37.02	37.10	35.98	36.55	31.56	qfq	39,013,580	1,419,756,585	-1.11%
2023-08-09	37.15	37.20	36.83	36.96	31.91	qfq	22,322,747	826,115,884	-2.48%
2023-08-08	37.90	38.20	37.76	37.90	31.86	qfq	19,126,657	726,274,745	-0.39%
2023-08-07	38.36	38.53	37.90	38.05	31.99	qfq	21,164,917	805,481,628	-1.01%
2023-08-04	38.39	39.08	38.38	38.44	32.32	qfq	21,825,410	842,579,032	0.58%
2023-08-03	38.10	38.38	38.00	38.22	32.13	qfq	19,260,829	735,404,886	-0.18%
2023-08-02	38.45	38.65	38.18	38.29	32.19	qfq	20,437,095	783,937,568	-0.42%
2023-08-01	38.66	39.05	38.23	38.45	32.33	qfq	25,098,364	967,707,195	-0.80%
2023-07-31	39.01	39.50	38.63	38.76	32.59	qfq	35,865,426	1,397,895,367	-0.10%
2023-07-28	38.15	39.06	38.15	38.80	32.62	qfq	40,653,769	1,577,185,469	1.60%
2023-07-27	38.86	39.00	38.06	38.19	32.11	qfq	24,428,250	939,058,908	-1.72%
2023-07-26	38.55	39.04	38.51	38.86	32.67	qfq	33,358,112	1,295,618,410	0.41%
2023-07-25	36.99	38.88	36.99	38.70	32.54	qfq	75,421,816	2,874,756,554	5.68%
2023-07-24	36.80	36.99	36.46	36.62	30.79	qfq	17,437,402	638,716,695	-1.11%
2023-07-21	37.53	37.61	36.90	37.03	31.13	qfq	18,204,041	674,997,696	-0.59%
2023-07-20	37.51	37.80	37.25	37.25	31.32	qfq	19,074,530	717,042,765	-0.69%
2023-07-19	37.24	37.58	37.16	37.51	31.54	qfq	23,728,454	888,042,928	0.73%
2023-07-18	36.90	37.45	36.66	37.24	31.31	qfq	27,392,633	1,016,132,765	0.98%