SECURITY DETAIL · RAW DATA

酒鬼酒000799.SZ

ASZSECNYSTOCK

最近收盘价38.132026-07-17

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）10,876,374

成交额（元）419,086,427

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 3 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
2025-07-25	2025-07-31	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-23	2024-07-31	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-04	2023-08-11	cash_dividend	1.3	—	—	—	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	39.11	39.62	38.10	38.13	38.13	qfq	10,876,374	419,086,427	-4.10%
2026-07-16	39.95	40.50	38.97	39.76	39.76	qfq	13,704,601	542,755,761	-1.63%
2026-07-15	38.31	41.73	38.24	40.42	40.42	qfq	16,973,333	684,239,991	3.59%
2026-07-14	38.18	39.23	38.01	39.02	39.02	qfq	8,840,190	341,616,716	2.68%
2026-07-13	39.18	39.30	37.98	38.00	38.00	qfq	9,208,675	354,069,458	-4.19%
2026-07-10	38.35	40.34	37.80	39.66	39.66	qfq	12,761,434	503,162,139	3.28%
2026-07-09	37.73	38.56	37.40	38.40	38.40	qfq	7,140,256	271,722,100	1.43%
2026-07-08	38.61	38.98	37.82	37.86	37.86	qfq	8,147,420	311,938,041	-1.92%
2026-07-07	39.50	39.57	38.52	38.60	38.60	qfq	9,333,708	363,093,336	-3.04%
2026-07-06	40.05	41.05	39.66	39.81	39.81	qfq	13,518,686	545,113,044	-1.66%
2026-07-03	41.67	42.08	40.08	40.48	40.48	qfq	14,147,568	577,269,884	-2.41%
2026-07-02	43.11	44.36	41.46	41.48	41.48	qfq	18,796,148	797,886,608	-5.66%
2026-07-01	43.26	44.80	43.23	43.97	43.97	qfq	17,770,042	783,574,727	0.62%
2026-06-30	44.03	44.23	42.63	43.70	43.70	qfq	16,554,125	717,850,802	-1.51%
2026-06-29	41.00	45.80	40.80	44.37	44.37	qfq	24,352,137	1,061,136,531	6.56%
2026-06-26	42.50	44.49	41.61	41.64	41.64	qfq	22,891,176	985,610,355	-2.85%
2026-06-25	40.00	43.98	39.64	42.86	42.86	qfq	28,109,873	1,193,669,431	7.20%
2026-06-24	41.42	41.68	39.72	39.98	39.98	qfq	13,063,689	527,008,159	-3.45%
2026-06-23	42.45	43.10	41.15	41.41	41.41	qfq	16,151,348	676,459,247	-0.70%
2026-06-22	38.50	42.98	38.06	41.70	41.70	qfq	25,213,005	1,033,818,173	5.95%
2026-06-18	37.89	40.95	37.11	39.36	39.36	qfq	15,467,257	592,862,819	2.96%
2026-06-17	38.15	38.39	37.40	38.23	38.23	qfq	9,398,299	355,221,268	-0.29%
2026-06-16	38.51	38.63	37.81	38.34	38.34	qfq	9,330,159	355,335,596	-1.34%
2026-06-15	37.84	39.14	37.58	38.86	38.86	qfq	11,698,817	450,037,023	2.70%
2026-06-12	37.53	38.49	36.95	37.84	37.84	qfq	10,613,124	402,435,553	0.40%
2026-06-11	39.60	39.68	37.37	37.69	37.69	qfq	15,286,387	584,555,871	-6.17%
2026-06-10	39.97	41.02	39.90	40.17	40.17	qfq	12,409,155	501,582,663	-0.37%
2026-06-09	41.03	41.43	39.80	40.32	40.32	qfq	17,834,549	718,746,781	-4.48%
2026-06-08	44.54	46.60	42.03	42.21	42.21	qfq	22,918,896	1,019,352,639	-5.17%
2026-06-05	44.01	46.74	44.01	44.51	44.51	qfq	23,482,843	1,068,467,861	2.75%
2026-06-04	45.82	47.12	43.29	43.32	43.32	qfq	22,063,840	993,099,768	-6.42%
2026-06-03	44.82	46.87	43.70	46.29	46.29	qfq	27,294,806	1,227,694,074	1.29%
2026-06-02	45.31	46.86	44.03	45.70	45.70	qfq	26,765,201	1,215,626,741	0.88%
2026-06-01	45.76	46.90	44.43	45.30	45.30	qfq	30,596,470	1,389,083,875	-0.96%
2026-05-29	41.50	45.74	41.36	45.74	45.74	qfq	28,780,397	1,283,308,235	10.00%
2026-05-28	42.03	43.60	41.37	41.58	41.58	qfq	13,097,298	551,464,509	-2.78%
2026-05-27	40.00	44.00	39.73	42.77	42.77	qfq	21,326,707	898,273,136	6.00%
2026-05-26	40.34	41.57	39.88	40.35	40.35	qfq	7,659,809	311,611,678	-1.27%
2026-05-25	39.71	41.45	39.42	40.87	40.87	qfq	10,474,682	427,391,738	2.38%
2026-05-22	41.55	41.60	39.71	39.92	39.92	qfq	10,924,000	437,254,837	-4.43%
2026-05-21	41.40	42.59	41.24	41.77	41.77	qfq	9,959,429	417,924,656	0.22%
2026-05-20	41.58	42.79	41.40	41.68	41.68	qfq	8,989,395	377,658,775	-0.55%
2026-05-19	41.60	43.29	41.60	41.91	41.91	qfq	8,492,565	359,341,319	0.87%
2026-05-18	41.27	42.13	40.90	41.55	41.55	qfq	6,553,493	271,373,236	-0.19%
2026-05-15	43.00	43.37	41.59	41.63	41.63	qfq	11,788,633	497,598,023	-4.39%
2026-05-14	43.01	45.40	42.30	43.54	43.54	qfq	16,855,953	739,518,971	1.37%
2026-05-13	42.83	43.18	42.26	42.95	42.95	qfq	5,872,776	250,336,617	-0.19%
2026-05-12	44.29	44.42	42.76	43.03	43.03	qfq	7,355,691	319,264,618	-2.84%
2026-05-11	43.20	44.44	42.93	44.29	44.29	qfq	9,155,696	402,537,644	1.61%
2026-05-08	43.00	43.95	42.91	43.59	43.59	qfq	5,971,679	260,249,184	0.67%
2026-05-07	43.00	44.09	42.90	43.30	43.30	qfq	7,818,668	340,313,686	1.10%
2026-05-06	42.30	42.95	41.85	42.83	42.83	qfq	6,933,510	293,651,762	0.30%
2026-04-30	42.20	43.55	42.08	42.70	42.70	qfq	6,711,858	288,756,134	0.35%
2026-04-29	42.00	42.86	41.60	42.55	42.55	qfq	7,837,789	333,052,751	3.33%
2026-04-28	42.02	42.18	41.04	41.18	41.18	qfq	5,948,615	246,718,059	-2.09%
2026-04-27	42.50	42.54	41.74	42.06	42.06	qfq	5,991,209	251,804,808	-1.96%
2026-04-24	43.36	43.79	42.63	42.90	42.90	qfq	8,506,884	366,458,763	-3.05%
2026-04-23	43.27	45.13	43.27	44.25	44.25	qfq	13,694,988	605,482,758	2.95%
2026-04-22	42.68	42.99	42.58	42.98	42.98	qfq	3,085,097	131,951,326	-0.12%
2026-04-21	43.32	43.88	42.84	43.03	43.03	qfq	4,121,416	177,834,536	-1.13%
2026-04-20	42.95	43.72	42.80	43.52	43.52	qfq	4,237,719	183,504,805	0.95%
2026-04-17	43.09	43.32	42.69	43.11	43.11	qfq	5,388,680	231,489,439	-1.78%
2026-04-16	43.78	44.29	43.46	43.89	43.89	qfq	5,240,916	229,661,553	0.30%
2026-04-15	43.90	44.42	43.55	43.76	43.76	qfq	5,214,228	228,957,369	-0.50%
2026-04-14	43.50	44.06	43.10	43.98	43.98	qfq	6,763,676	295,165,463	1.55%
2026-04-13	42.86	43.35	42.74	43.31	43.31	qfq	3,805,455	164,029,058	0.37%
2026-04-10	42.77	43.50	42.58	43.15	43.15	qfq	5,027,686	217,358,067	1.65%
2026-04-09	42.90	43.16	42.31	42.45	42.45	qfq	4,069,802	173,401,279	-1.92%
2026-04-08	42.39	43.30	42.11	43.28	43.28	qfq	5,894,741	252,505,874	3.32%
2026-04-07	41.41	41.89	41.37	41.89	41.89	qfq	3,684,838	153,648,671	1.16%
2026-04-03	42.98	43.22	41.30	41.41	41.41	qfq	6,253,600	262,659,386	-3.97%
2026-04-02	43.10	43.86	42.95	43.12	43.12	qfq	5,452,732	236,244,484	-0.78%
2026-04-01	43.63	44.17	42.48	43.46	43.46	qfq	7,208,777	311,404,755	1.59%
2026-03-31	44.68	45.24	42.78	42.78	42.78	qfq	10,182,067	449,949,815	-0.95%
2026-03-30	42.96	43.50	42.63	43.19	43.19	qfq	4,112,013	177,055,458	-0.25%
2026-03-27	41.90	43.74	41.88	43.30	43.30	qfq	5,243,735	225,610,883	2.19%
2026-03-26	42.97	43.71	42.31	42.37	42.37	qfq	5,079,038	217,760,944	-2.28%
2026-03-25	42.98	43.43	42.70	43.36	43.36	qfq	4,258,391	183,661,138	1.00%
2026-03-24	42.69	42.93	41.94	42.93	42.93	qfq	4,385,788	186,362,860	1.85%
2026-03-23	43.00	43.57	41.89	42.15	42.15	qfq	6,492,206	277,450,189	-3.44%
2026-03-20	44.87	45.10	43.62	43.65	43.65	qfq	5,940,559	263,361,574	-2.72%
2026-03-19	46.00	46.00	44.70	44.87	44.87	qfq	7,450,182	336,618,178	-3.34%
2026-03-18	47.41	47.58	46.19	46.42	46.42	qfq	6,827,271	317,863,512	-2.66%
2026-03-17	48.26	48.75	47.68	47.69	47.69	qfq	8,675,874	417,496,257	-2.45%
2026-03-16	47.00	49.49	46.92	48.89	48.89	qfq	13,935,407	678,490,339	3.30%
2026-03-13	46.80	48.34	46.70	47.33	47.33	qfq	8,660,856	412,882,462	0.45%
2026-03-12	47.00	47.58	46.47	47.12	47.12	qfq	6,158,083	289,058,156	0.06%
2026-03-11	46.88	47.29	46.72	47.09	47.09	qfq	4,506,457	211,630,483	-0.21%
2026-03-10	46.70	47.20	46.60	47.19	47.19	qfq	5,211,462	244,640,875	1.35%
2026-03-09	46.27	46.84	46.04	46.56	46.56	qfq	5,581,269	258,911,794	-1.15%
2026-03-06	46.45	47.19	46.15	47.10	47.10	qfq	5,351,391	250,964,040	1.51%
2026-03-05	47.00	47.14	46.33	46.40	46.40	qfq	5,426,017	253,024,027	0.02%
2026-03-04	48.25	48.30	46.37	46.39	46.39	qfq	11,388,477	534,789,403	-5.86%
2026-03-03	48.88	50.62	47.27	49.28	49.28	qfq	15,286,396	749,356,938	0.84%
2026-03-02	50.43	50.43	48.78	48.87	48.87	qfq	11,242,291	555,204,306	-4.57%
2026-02-27	51.44	51.69	51.02	51.21	51.21	qfq	5,325,500	272,736,181	-0.16%
2026-02-26	52.00	52.14	51.13	51.29	51.29	qfq	7,624,816	392,213,449	-1.57%
2026-02-25	51.60	52.50	51.43	52.11	52.11	qfq	7,846,361	408,972,841	0.81%
2026-02-24	53.00	53.06	51.36	51.69	51.69	qfq	7,803,888	404,303,231	-0.88%
2026-02-13	53.30	53.72	52.11	52.15	52.15	qfq	8,691,255	459,828,681	-1.59%
2026-02-12	53.91	53.93	52.92	52.99	52.99	qfq	8,915,340	474,335,495	-1.76%
2026-02-11	54.50	54.78	53.81	53.94	53.94	qfq	8,929,715	483,416,858	-1.05%
2026-02-10	55.60	55.87	54.50	54.51	54.51	qfq	12,944,428	709,737,534	-3.35%
2026-02-09	55.79	56.81	55.71	56.40	56.40	qfq	13,613,671	765,178,111	0.04%
2026-02-06	57.50	58.79	56.00	56.38	56.38	qfq	18,987,133	1,075,504,517	-3.72%
2026-02-05	58.83	60.88	58.20	58.56	58.56	qfq	23,403,996	1,393,308,591	-2.07%
2026-02-04	57.36	61.50	56.52	59.80	59.80	qfq	31,297,367	1,862,416,132	3.37%
2026-02-03	56.95	59.50	56.95	57.85	57.85	qfq	21,871,146	1,264,862,626	-1.62%
2026-02-02	54.58	60.91	54.58	58.80	58.80	qfq	34,993,720	2,049,442,644	3.48%
2026-01-30	58.25	59.68	56.82	56.82	56.82	qfq	42,047,387	2,451,774,107	-0.05%
2026-01-29	51.30	56.85	51.05	56.85	56.85	qfq	29,501,122	1,619,632,916	10.00%
2026-01-28	51.06	52.28	51.01	51.68	51.68	qfq	7,813,939	404,082,555	0.84%
2026-01-27	52.30	52.40	50.57	51.25	51.25	qfq	8,687,316	444,537,716	-2.57%
2026-01-26	53.02	53.22	51.46	52.60	52.60	qfq	9,800,530	513,126,610	-1.15%
2026-01-23	52.30	53.25	52.28	53.21	53.21	qfq	7,657,473	405,282,373	1.55%
2026-01-22	52.50	52.86	52.03	52.40	52.40	qfq	6,033,635	316,586,920	-0.23%
2026-01-21	54.30	54.45	52.51	52.52	52.52	qfq	13,578,751	719,547,832	-3.97%
2026-01-20	54.60	55.86	54.20	54.69	54.69	qfq	9,832,892	540,265,061	-0.38%
2026-01-19	54.30	55.20	54.22	54.90	54.90	qfq	5,582,986	305,792,409	0.33%
2026-01-16	55.12	55.66	54.35	54.72	54.72	qfq	7,085,902	388,848,433	-0.42%
2026-01-15	55.86	56.40	54.60	54.95	54.95	qfq	8,838,267	488,693,354	-2.17%
2026-01-14	56.15	57.30	55.32	56.17	56.17	qfq	11,536,146	652,195,089	0.09%
2026-01-13	57.63	57.98	56.00	56.12	56.12	qfq	12,055,266	687,314,091	-2.62%
2026-01-12	56.64	57.77	56.50	57.63	57.63	qfq	11,748,521	674,834,498	1.16%
2026-01-09	56.54	57.98	56.14	56.97	56.97	qfq	10,526,174	599,450,345	0.76%
2026-01-08	55.88	56.66	55.55	56.54	56.54	qfq	7,860,967	442,095,048	0.66%
2026-01-07	56.35	56.80	55.94	56.17	56.17	qfq	8,612,907	485,088,363	-0.27%
2026-01-06	55.32	56.42	55.29	56.32	56.32	qfq	9,675,177	541,068,224	0.99%
2026-01-05	54.55	55.80	54.07	55.77	55.77	qfq	8,584,117	474,924,903	2.18%
2025-12-31	55.30	55.85	54.50	54.58	54.58	qfq	6,314,875	346,723,741	-1.30%
2025-12-30	55.55	56.19	55.01	55.30	55.30	qfq	5,341,543	296,265,513	-0.84%
2025-12-29	56.55	56.75	55.62	55.77	55.77	qfq	6,755,766	378,498,672	-1.22%
2025-12-26	56.23	57.18	55.68	56.46	56.46	qfq	10,097,839	568,222,745	-0.98%
2025-12-25	55.35	58.31	55.25	57.02	57.02	qfq	15,293,938	869,157,830	3.00%
2025-12-24	54.67	55.79	54.35	55.36	55.36	qfq	5,720,201	315,060,777	0.76%
2025-12-23	55.50	55.50	54.73	54.94	54.94	qfq	5,871,191	322,606,887	-1.15%
2025-12-22	55.53	55.84	55.08	55.58	55.58	qfq	6,056,925	335,823,938	0.07%
2025-12-19	54.65	55.78	54.35	55.54	55.54	qfq	7,766,769	428,537,179	1.22%
2025-12-18	55.50	55.82	54.80	54.87	54.87	qfq	7,538,619	415,962,448	-1.75%
2025-12-17	56.23	56.50	55.00	55.85	55.85	qfq	9,416,945	522,860,240	-1.62%
2025-12-16	56.29	57.96	55.38	56.77	56.77	qfq	10,860,947	616,027,250	-0.75%
2025-12-15	58.02	58.87	56.90	57.20	57.20	qfq	17,120,673	991,486,928	2.62%
2025-12-12	54.96	57.88	54.68	55.74	55.74	qfq	16,524,671	931,270,828	3.01%
2025-12-11	55.35	55.55	54.05	54.11	54.11	qfq	8,745,549	478,818,648	-3.48%
2025-12-10	55.65	57.49	54.68	56.06	56.06	qfq	12,981,962	728,438,220	1.95%
2025-12-09	55.01	55.70	54.50	54.99	54.99	qfq	8,039,842	442,907,850	-0.02%
2025-12-08	54.82	55.19	54.60	55.00	55.00	qfq	6,002,748	329,565,281	0.24%
2025-12-05	54.01	54.96	53.60	54.87	54.87	qfq	5,704,599	310,447,011	1.59%
2025-12-04	55.47	55.60	53.71	54.01	54.01	qfq	8,715,142	473,085,483	-2.84%
2025-12-03	56.79	57.06	55.30	55.59	55.59	qfq	7,051,776	394,676,715	-2.29%
2025-12-02	58.10	58.26	56.88	56.89	56.89	qfq	6,315,642	362,149,628	-2.33%
2025-12-01	58.40	58.91	58.00	58.25	58.25	qfq	5,796,209	337,976,905	0.09%
2025-11-28	58.00	58.40	57.51	58.20	58.20	qfq	5,394,289	313,052,896	0.19%
2025-11-27	58.78	58.83	57.70	58.09	58.09	qfq	7,025,494	408,097,897	-0.34%
2025-11-26	58.16	58.47	57.80	58.29	58.29	qfq	6,451,026	375,312,022	0.22%
2025-11-25	57.18	58.40	56.80	58.16	58.16	qfq	7,987,302	462,163,367	1.73%
2025-11-24	58.41	59.00	55.91	57.17	57.17	qfq	11,917,669	684,201,888	-2.19%
2025-11-21	61.00	63.50	58.35	58.45	58.45	qfq	14,584,543	882,744,933	-4.80%
2025-11-20	62.29	62.83	61.32	61.40	61.40	qfq	7,758,817	481,593,817	-1.43%
2025-11-19	63.60	63.73	61.61	62.29	62.29	qfq	10,454,251	652,336,675	-2.38%
2025-11-18	65.21	65.25	63.39	63.81	63.81	qfq	10,077,602	647,515,307	-1.83%
2025-11-17	64.88	65.31	64.00	65.00	65.00	qfq	10,603,518	685,759,439	-0.78%
2025-11-14	67.08	68.50	65.00	65.51	65.51	qfq	16,380,845	1,085,165,830	-2.33%
2025-11-13	65.62	67.84	65.18	67.07	67.07	qfq	18,873,622	1,257,616,095	2.21%
2025-11-12	66.35	67.00	65.34	65.62	65.62	qfq	14,780,198	973,459,663	-1.31%
2025-11-11	66.00	66.95	64.80	66.49	66.49	qfq	30,123,443	1,985,608,669	0.86%
2025-11-10	59.80	65.92	59.73	65.92	65.92	qfq	32,418,604	2,062,576,644	9.99%
2025-11-07	60.07	60.88	59.80	59.93	59.93	qfq	6,742,606	405,016,767	-0.73%
2025-11-06	61.06	62.50	60.00	60.37	60.37	qfq	9,198,431	560,505,045	-0.41%
2025-11-05	61.10	61.80	60.40	60.62	60.62	qfq	8,719,508	530,526,462	-1.67%
2025-11-04	63.15	63.16	61.21	61.65	61.65	qfq	10,317,516	638,608,850	-2.85%
2025-11-03	63.00	64.75	61.10	63.46	63.46	qfq	15,305,653	959,542,757	-0.22%
2025-10-31	62.88	64.38	60.88	63.60	63.60	qfq	18,246,868	1,158,294,154	1.44%
2025-10-30	62.84	63.96	62.35	62.70	62.70	qfq	13,735,188	869,001,961	-0.21%
2025-10-29	61.86	62.99	61.70	62.83	62.83	qfq	8,558,052	534,566,485	1.06%
2025-10-28	62.00	63.18	61.61	62.17	62.17	qfq	9,954,893	623,069,014	0.40%
2025-10-27	60.49	62.81	60.25	61.92	61.92	qfq	10,593,518	654,539,871	1.47%
2025-10-24	62.61	62.90	61.00	61.02	61.02	qfq	11,103,886	684,790,176	-2.59%
2025-10-23	61.80	62.82	61.14	62.64	62.64	qfq	8,903,891	552,445,178	0.63%
2025-10-22	62.21	63.77	61.61	62.25	62.25	qfq	8,732,106	546,379,836	-0.64%
2025-10-21	62.49	63.09	61.81	62.65	62.65	qfq	7,796,240	486,544,159	-0.02%
2025-10-20	62.22	63.19	61.84	62.66	62.66	qfq	8,538,363	533,585,864	0.71%
2025-10-17	63.79	63.82	62.21	62.22	62.22	qfq	10,656,681	670,734,655	-3.20%
2025-10-16	63.30	64.74	62.89	64.28	64.28	qfq	15,878,139	1,014,435,325	0.08%
2025-10-15	62.97	65.92	61.49	64.23	64.23	qfq	24,426,875	1,562,670,677	1.07%
2025-10-14	60.15	64.19	60.09	63.55	63.55	qfq	27,355,796	1,714,855,608	6.68%
2025-10-13	59.10	60.23	58.71	59.57	59.57	qfq	10,521,554	626,214,028	-2.30%
2025-10-10	61.84	62.84	60.96	60.97	60.97	qfq	12,130,651	751,234,042	-0.29%
2025-10-09	62.03	62.05	60.76	61.15	61.15	qfq	13,325,634	815,802,382	-1.86%
2025-09-30	64.47	64.60	62.18	62.31	62.31	qfq	16,569,617	1,044,819,987	-3.78%
2025-09-29	66.00	66.10	63.42	64.76	64.76	qfq	14,860,004	956,241,497	-1.33%
2025-09-26	66.03	66.96	64.64	65.63	65.63	qfq	11,712,265	768,366,502	-1.06%
2025-09-25	67.30	67.83	66.30	66.33	66.33	qfq	10,174,599	680,125,721	-1.41%
2025-09-24	66.00	67.88	66.00	67.28	67.28	qfq	9,767,179	654,356,052	0.76%
2025-09-23	66.20	68.03	65.49	66.77	66.77	qfq	12,240,798	818,522,390	-0.31%
2025-09-22	68.30	68.32	66.78	66.98	66.98	qfq	12,166,239	818,950,072	-3.32%
2025-09-19	67.50	69.48	65.81	69.28	69.28	qfq	19,655,651	1,326,762,946	1.96%
2025-09-18	69.40	69.67	66.50	67.95	67.95	qfq	21,327,961	1,455,546,365	-2.65%
2025-09-17	72.01	72.12	69.30	69.80	69.80	qfq	20,843,629	1,458,020,297	-2.87%
2025-09-16	70.10	71.98	69.40	71.86	71.86	qfq	25,534,206	1,812,585,033	4.21%
2025-09-15	68.30	69.96	68.10	68.96	68.96	qfq	18,319,978	1,264,109,717	-0.66%
2025-09-12	73.07	76.80	68.99	69.42	69.42	qfq	40,055,471	2,882,748,702	-5.28%
2025-09-11	68.71	73.93	68.70	73.29	73.29	qfq	34,819,972	2,533,451,906	5.50%
2025-09-10	68.99	71.21	67.00	69.47	69.47	qfq	25,111,750	1,740,624,868	1.14%
2025-09-09	68.21	68.99	67.09	68.69	68.69	qfq	20,591,952	1,399,411,593	-0.19%
2025-09-08	65.77	70.68	65.77	68.82	68.82	qfq	31,177,554	2,148,199,740	4.65%
2025-09-05	65.48	65.81	62.10	65.76	65.76	qfq	17,958,874	1,157,331,189	0.86%
2025-09-04	64.75	66.50	63.90	65.20	65.20	qfq	21,171,091	1,377,482,982	0.20%
2025-09-03	68.00	69.50	64.87	65.07	65.07	qfq	21,827,206	1,450,806,701	-2.90%
2025-09-02	70.01	71.50	66.70	67.01	67.01	qfq	29,437,005	2,024,722,520	-5.49%
2025-09-01	66.80	72.26	66.80	70.90	70.90	qfq	35,478,285	2,499,788,897	3.87%
2025-08-29	65.50	69.00	65.45	68.26	68.26	qfq	38,760,217	2,626,603,814	5.26%
2025-08-28	65.50	67.00	62.70	64.85	64.85	qfq	29,917,017	1,931,270,325	-2.74%
2025-08-27	67.50	69.00	66.66	66.68	66.68	qfq	31,970,265	2,165,951,814	-3.92%
2025-08-26	66.50	71.68	65.43	69.40	69.40	qfq	44,790,884	3,066,222,508	3.37%
2025-08-25	64.34	67.80	63.03	67.14	67.14	qfq	48,127,637	3,159,854,679	6.00%
2025-08-22	65.91	66.50	63.10	63.34	63.34	qfq	35,940,200	2,298,372,123	-3.93%
2025-08-21	65.00	69.50	65.00	65.93	65.93	qfq	57,148,753	3,815,137,189	3.88%
2025-08-20	57.01	63.47	56.53	63.47	63.47	qfq	33,799,380	2,080,324,645	10.00%
2025-08-19	52.68	57.70	52.60	57.70	57.70	qfq	31,700,687	1,800,739,983	10.01%
2025-08-18	50.62	53.16	50.59	52.45	52.45	qfq	15,861,949	833,499,065	3.59%
2025-08-15	50.10	51.20	49.67	50.63	50.63	qfq	11,501,678	581,932,783	0.46%
2025-08-14	49.20	51.86	49.20	50.40	50.40	qfq	17,667,973	898,182,460	2.04%
2025-08-13	49.24	49.79	48.70	49.39	49.39	qfq	7,603,946	374,201,351	0.63%
2025-08-12	49.83	49.99	49.03	49.08	49.08	qfq	8,576,569	424,178,301	-1.49%
2025-08-11	49.00	50.25	48.91	49.82	49.82	qfq	9,937,038	494,702,880	1.69%
2025-08-08	49.36	49.69	48.97	48.99	48.99	qfq	7,402,171	364,868,361	-0.71%
2025-08-07	48.15	49.98	48.04	49.34	49.34	qfq	15,206,080	752,867,197	2.28%
2025-08-06	47.41	49.37	46.95	48.24	48.24	qfq	9,053,720	435,032,144	1.77%
2025-08-05	47.23	47.59	47.06	47.40	47.40	qfq	4,609,473	218,409,283	0.36%
2025-08-04	46.50	47.26	46.15	47.23	47.23	qfq	5,819,798	271,407,628	1.07%
2025-08-01	47.04	47.25	46.52	46.73	46.73	qfq	5,059,617	237,057,313	-0.62%
2025-07-31	48.00	48.15	46.75	47.02	47.02	qfq	9,047,250	429,228,584	-3.98%
2025-07-30	48.70	50.25	48.55	48.97	48.37	qfq	12,410,993	614,009,725	0.58%
2025-07-29	48.92	48.95	47.86	48.69	48.09	qfq	7,561,421	365,121,041	-0.39%
2025-07-28	48.27	48.88	48.00	48.88	48.28	qfq	7,136,603	345,514,988	0.85%
2025-07-25	49.67	49.68	48.34	48.47	47.88	qfq	10,486,459	511,882,937	-2.53%
2025-07-24	49.35	50.22	49.12	49.73	49.12	qfq	8,940,018	444,339,580	0.79%
2025-07-23	49.83	50.38	49.34	49.34	48.74	qfq	11,873,784	591,406,072	-2.10%
2025-07-22	48.44	50.88	48.16	50.40	49.78	qfq	20,181,191	1,003,244,742	3.41%
2025-07-21	49.88	49.88	48.33	48.74	48.14	qfq	12,611,607	617,869,820	-0.93%
2025-07-18	49.49	49.99	48.82	49.20	48.60	qfq	15,261,846	753,631,688	0.86%
2025-07-17	48.62	49.26	48.32	48.78	48.18	qfq	12,333,708	600,360,679	-0.18%
2025-07-16	45.65	49.50	45.51	48.87	48.27	qfq	22,411,253	1,071,403,003	6.87%
2025-07-15	46.27	47.06	45.51	45.73	45.17	qfq	13,556,335	624,109,687	-3.91%
2025-07-14	46.91	47.73	46.82	47.59	47.01	qfq	10,484,534	494,707,302	0.25%
2025-07-11	47.68	48.83	47.01	47.47	46.89	qfq	19,504,357	934,095,474	-0.46%
2025-07-10	45.80	48.00	45.80	47.69	47.11	qfq	16,153,669	760,069,291	3.00%
2025-07-09	45.55	47.18	45.40	46.30	45.73	qfq	13,982,969	652,114,004	1.14%
2025-07-08	44.25	46.00	44.01	45.78	45.22	qfq	12,693,359	572,503,969	3.48%
2025-07-07	44.99	45.07	44.09	44.24	43.70	qfq	6,659,853	295,353,164	-1.23%
2025-07-04	45.42	46.42	44.67	44.79	44.24	qfq	11,566,387	521,272,258	-1.67%
2025-07-03	44.41	46.95	44.41	45.55	44.99	qfq	18,539,943	853,460,118	0.66%
2025-07-02	42.75	46.30	42.75	45.25	44.70	qfq	24,441,847	1,094,684,043	5.90%
2025-07-01	43.86	43.94	42.67	42.73	42.21	qfq	13,956,194	600,542,957	-2.86%
2025-06-30	41.27	45.28	41.09	43.99	43.45	qfq	21,827,225	963,316,059	6.88%
2025-06-27	41.20	41.40	41.15	41.16	40.66	qfq	3,127,900	129,013,904	-0.27%
2025-06-26	41.43	41.94	41.17	41.27	40.76	qfq	4,583,997	190,527,208	-1.03%
2025-06-25	41.01	41.85	40.70	41.70	41.19	qfq	5,954,416	245,714,270	1.68%
2025-06-24	40.65	41.13	40.44	41.01	40.51	qfq	4,111,972	167,980,746	1.03%
2025-06-23	40.60	40.66	39.50	40.59	40.09	qfq	4,757,805	191,523,248	-1.19%
2025-06-20	40.20	41.55	40.20	41.08	40.58	qfq	6,781,138	278,140,120	2.27%
2025-06-19	40.50	41.29	40.10	40.17	39.68	qfq	5,314,835	215,626,294	-2.71%
2025-06-18	41.59	42.54	41.29	41.29	40.78	qfq	9,478,701	397,351,152	2.10%
2025-06-17	40.60	40.98	40.30	40.44	39.94	qfq	3,187,030	129,190,621	-0.96%
2025-06-16	40.05	40.86	39.16	40.83	40.33	qfq	6,211,306	247,737,024	1.26%
2025-06-13	41.59	41.59	40.18	40.32	39.83	qfq	6,018,918	244,875,499	-3.31%
2025-06-12	42.09	42.11	41.61	41.70	41.19	qfq	3,048,301	127,288,450	-0.93%
2025-06-11	41.80	42.40	41.65	42.09	41.57	qfq	2,849,368	120,033,491	0.65%
2025-06-10	42.20	42.68	41.50	41.82	41.31	qfq	3,597,601	151,362,925	-0.90%
2025-06-09	42.05	42.24	41.78	42.20	41.68	qfq	2,885,203	121,378,345	0.36%
2025-06-06	42.24	42.45	41.93	42.05	41.53	qfq	2,152,500	90,691,541	-0.21%
2025-06-05	41.98	42.49	41.88	42.14	41.62	qfq	3,015,755	127,019,857	0.50%
2025-06-04	41.60	42.14	41.60	41.93	41.42	qfq	2,981,171	125,074,954	0.79%
2025-06-03	41.69	41.90	41.11	41.60	41.09	qfq	3,391,003	140,434,905	-0.98%
2025-05-30	42.60	42.68	42.00	42.01	41.50	qfq	3,166,436	133,418,778	-1.59%
2025-05-29	42.34	42.70	41.90	42.69	42.17	qfq	3,299,701	139,797,289	0.87%
2025-05-28	42.80	42.83	42.15	42.32	41.80	qfq	2,627,752	111,227,468	-0.91%
2025-05-27	42.47	43.15	42.47	42.71	42.19	qfq	2,517,591	107,816,329	0.57%
2025-05-26	42.32	42.65	42.05	42.47	41.95	qfq	2,174,964	92,222,099	0.40%
2025-05-23	43.09	43.38	42.30	42.30	41.78	qfq	3,528,433	150,806,671	-1.83%
2025-05-22	43.40	43.66	42.97	43.09	42.56	qfq	2,788,334	120,541,119	-0.92%
2025-05-21	43.78	44.03	43.44	43.49	42.96	qfq	2,334,481	102,006,209	-0.66%
2025-05-20	43.74	43.95	43.50	43.78	43.24	qfq	2,016,825	88,237,962	0.09%
2025-05-19	43.20	43.78	42.56	43.74	43.20	qfq	2,892,300	125,248,198	0.28%
2025-05-16	44.06	44.06	43.56	43.62	43.09	qfq	2,865,800	125,284,591	-0.98%
2025-05-15	44.87	44.99	44.02	44.05	43.51	qfq	4,328,772	192,218,642	-2.41%
2025-05-14	44.02	45.65	43.65	45.14	44.59	qfq	8,838,740	396,053,381	2.54%
2025-05-13	44.50	44.80	44.01	44.02	43.48	qfq	3,678,745	163,096,272	-0.61%
2025-05-12	44.10	44.55	43.88	44.29	43.75	qfq	2,592,900	114,505,693	0.77%
2025-05-09	44.34	44.36	43.86	43.95	43.41	qfq	2,720,352	119,792,036	-0.86%
2025-05-08	43.90	44.62	43.80	44.33	43.79	qfq	3,541,703	156,802,330	0.45%
2025-05-07	44.52	44.98	43.78	44.13	43.59	qfq	4,153,561	183,790,970	0.09%
2025-05-06	43.07	44.10	43.00	44.09	43.55	qfq	4,534,099	197,378,150	2.77%
2025-04-30	43.10	43.59	42.70	42.90	42.37	qfq	4,390,063	189,154,383	-0.12%
2025-04-29	43.20	43.40	42.00	42.95	42.42	qfq	4,169,578	178,571,773	-1.47%
2025-04-28	44.05	44.30	43.58	43.59	43.06	qfq	3,646,708	159,801,914	-1.18%
2025-04-25	43.76	44.64	43.73	44.11	43.57	qfq	3,561,617	157,807,937	0.80%
2025-04-24	44.30	44.49	43.73	43.76	43.22	qfq	3,806,330	167,701,652	-1.49%
2025-04-23	44.65	44.80	44.12	44.42	43.88	qfq	3,334,161	148,128,064	-0.43%
2025-04-22	44.76	45.09	44.50	44.61	44.06	qfq	3,046,261	136,322,882	-0.31%
2025-04-21	44.57	44.79	44.24	44.75	44.20	qfq	2,706,200	120,548,872	0.40%
2025-04-18	44.80	44.96	44.24	44.57	44.02	qfq	2,956,917	131,785,629	-1.07%
2025-04-17	45.00	45.42	44.60	45.05	44.50	qfq	3,659,900	165,307,506	0.02%
2025-04-16	45.20	45.45	44.11	45.04	44.49	qfq	4,462,900	199,724,690	-0.75%
2025-04-15	45.54	45.80	44.92	45.38	44.82	qfq	3,937,333	178,515,185	-0.35%
2025-04-14	45.15	45.89	45.15	45.54	44.98	qfq	4,545,000	206,840,559	0.86%
2025-04-11	45.54	45.69	44.80	45.15	44.60	qfq	5,971,800	270,084,046	-1.81%
2025-04-10	45.21	46.30	44.50	45.98	45.42	qfq	8,623,833	393,159,963	2.25%
2025-04-09	43.55	45.36	43.00	44.97	44.42	qfq	9,239,634	408,606,971	2.07%
2025-04-08	42.98	44.58	42.98	44.06	43.52	qfq	8,271,741	363,553,738	2.51%
2025-04-07	45.67	46.50	42.79	42.98	42.45	qfq	13,120,817	581,754,850	-9.59%
2025-04-03	46.30	48.66	46.17	47.54	46.96	qfq	8,710,520	416,083,468	2.24%
2025-04-02	46.52	46.85	46.23	46.50	45.93	qfq	3,359,800	156,288,640	-0.68%
2025-04-01	46.18	47.10	46.13	46.82	46.25	qfq	5,247,799	245,007,092	1.61%
2025-03-31	47.50	47.77	45.89	46.08	45.52	qfq	8,243,500	383,736,382	-4.10%
2025-03-28	49.44	50.73	48.04	48.05	47.46	qfq	7,350,433	360,802,862	-2.77%
2025-03-27	49.28	49.93	48.92	49.42	48.81	qfq	5,323,359	263,111,323	-0.78%
2025-03-26	50.34	50.58	49.65	49.81	49.20	qfq	7,287,641	364,297,969	-0.68%
2025-03-25	49.50	50.16	48.70	50.15	49.54	qfq	8,253,103	408,352,728	1.31%
2025-03-24	49.80	49.99	48.56	49.50	48.89	qfq	8,300,101	408,433,086	-0.04%
2025-03-21	49.80	51.03	49.16	49.52	48.91	qfq	8,624,468	431,169,087	-0.70%
2025-03-20	50.40	50.54	49.73	49.87	49.26	qfq	6,404,641	320,337,213	-1.38%
2025-03-19	51.15	51.36	50.30	50.57	49.95	qfq	8,031,830	406,785,499	-1.06%
2025-03-18	52.00	52.29	50.80	51.11	50.48	qfq	10,756,367	551,228,944	-0.66%
2025-03-17	52.00	53.44	51.23	51.45	50.82	qfq	27,068,374	1,411,371,155	-0.83%
2025-03-14	47.16	51.88	47.10	51.88	51.24	qfq	26,744,723	1,342,843,804	10.01%
2025-03-13	47.64	48.15	46.91	47.16	46.58	qfq	6,070,241	288,428,211	-0.99%
2025-03-12	48.34	48.51	47.58	47.63	47.05	qfq	6,424,959	307,324,121	-1.20%
2025-03-11	47.00	48.23	46.76	48.21	47.62	qfq	9,148,428	437,114,526	1.67%
2025-03-10	46.83	47.50	46.36	47.42	46.84	qfq	5,846,534	273,889,087	0.98%
2025-03-07	46.79	47.57	46.15	46.96	46.38	qfq	7,514,568	351,449,085	0.17%
2025-03-06	46.15	47.20	46.01	46.88	46.31	qfq	6,789,264	315,953,621	1.52%
2025-03-05	46.34	46.40	45.67	46.18	45.61	qfq	5,079,860	233,375,258	-0.47%
2025-03-04	46.88	47.17	46.01	46.40	45.83	qfq	7,149,116	331,363,270	-2.34%
2025-03-03	48.52	49.58	47.11	47.51	46.93	qfq	11,717,879	566,931,295	-2.08%
2025-02-28	47.81	50.31	47.51	48.52	47.93	qfq	16,619,945	817,036,806	1.23%
2025-02-27	47.28	48.45	47.02	47.93	47.34	qfq	10,850,759	519,821,990	1.37%
2025-02-26	46.70	47.28	46.18	47.28	46.70	qfq	6,627,952	309,901,501	1.33%
2025-02-25	47.30	47.67	46.50	46.66	46.09	qfq	8,599,311	404,501,342	-2.79%
2025-02-24	46.64	50.21	46.64	48.00	47.41	qfq	16,304,748	792,231,419	4.17%
2025-02-21	45.49	46.82	45.25	46.08	45.52	qfq	7,739,275	356,865,098	1.32%
2025-02-20	45.89	46.46	45.40	45.48	44.92	qfq	4,385,852	200,810,481	-1.09%
2025-02-19	45.03	46.14	44.80	45.98	45.42	qfq	5,399,419	245,071,752	1.82%
2025-02-18	46.70	46.80	45.10	45.16	44.61	qfq	6,320,612	290,235,749	-3.73%
2025-02-17	46.53	47.30	46.40	46.91	46.34	qfq	6,574,017	308,657,395	0.56%
2025-02-14	46.86	47.29	46.19	46.65	46.08	qfq	7,662,289	356,595,095	-1.48%
2025-02-13	45.70	47.92	45.68	47.35	46.77	qfq	15,189,684	718,067,284	3.45%
2025-02-12	44.80	45.78	44.53	45.77	45.21	qfq	5,592,200	251,672,024	1.96%
2025-02-11	46.11	46.15	44.80	44.89	44.34	qfq	5,422,800	244,238,349	-2.09%
2025-02-10	45.24	45.95	45.00	45.85	45.29	qfq	5,701,141	259,725,358	1.15%
2025-02-07	44.90	45.85	44.36	45.33	44.77	qfq	7,988,281	361,679,062	1.91%
2025-02-06	43.68	44.80	43.55	44.48	43.94	qfq	5,229,427	231,369,193	1.90%
2025-02-05	44.76	44.79	43.07	43.65	43.12	qfq	6,953,644	303,024,350	-1.89%
2025-01-27	45.75	46.25	44.46	44.49	43.94	qfq	5,304,050	239,492,677	-2.88%
2025-01-24	45.80	46.30	44.84	45.81	45.25	qfq	10,053,857	457,746,907	-3.17%
2025-01-23	48.47	48.81	47.31	47.31	46.73	qfq	4,361,074	209,592,981	-0.59%
2025-01-22	48.74	48.74	47.58	47.59	47.01	qfq	3,516,909	168,689,560	-2.34%
2025-01-21	49.71	49.96	48.30	48.73	48.13	qfq	3,737,327	182,269,294	-1.52%
2025-01-20	49.77	50.20	49.03	49.48	48.87	qfq	5,206,173	258,353,060	0.94%
2025-01-17	48.12	49.85	48.00	49.02	48.42	qfq	6,280,219	307,923,151	1.49%
2025-01-16	48.21	49.15	47.52	48.30	47.71	qfq	4,043,826	195,560,189	0.27%
2025-01-15	48.24	48.65	47.86	48.17	47.58	qfq	3,922,485	189,126,052	-0.23%
2025-01-14	46.29	48.29	46.21	48.28	47.69	qfq	6,120,965	290,934,761	4.41%
2025-01-13	45.80	46.35	45.05	46.24	45.67	qfq	3,592,853	164,973,017	0.50%
2025-01-10	47.63	47.95	46.00	46.01	45.45	qfq	4,222,200	197,949,897	-3.38%
2025-01-09	47.00	48.09	46.94	47.62	47.04	qfq	4,316,800	206,034,049	0.17%
2025-01-08	47.46	47.98	46.05	47.54	46.96	qfq	5,270,201	248,155,823	0.17%
2025-01-07	46.17	47.47	46.17	47.46	46.88	qfq	4,649,600	217,816,162	2.66%
2025-01-06	46.80	47.75	46.05	46.23	45.66	qfq	7,421,302	347,574,033	-5.73%
2025-01-03	52.00	52.35	48.97	49.04	48.44	qfq	7,964,008	400,430,228	-6.23%
2025-01-02	55.20	55.20	51.96	52.30	51.66	qfq	8,832,612	468,064,965	-5.97%
2024-12-31	55.71	57.60	55.56	55.62	54.94	qfq	6,954,829	392,778,083	0.13%
2024-12-30	56.10	56.36	55.52	55.55	54.87	qfq	3,629,317	202,429,007	-1.03%
2024-12-27	55.88	56.46	55.55	56.13	55.44	qfq	3,669,218	205,348,969	0.56%
2024-12-26	55.50	56.00	55.50	55.82	55.14	qfq	2,744,090	153,039,198	0.18%
2024-12-25	56.39	56.46	55.56	55.72	55.04	qfq	2,947,302	164,810,668	-1.19%
2024-12-24	56.02	56.50	55.50	56.39	55.70	qfq	4,524,933	253,179,923	0.16%
2024-12-23	57.00	57.60	56.15	56.30	55.61	qfq	4,816,018	273,619,879	-0.83%
2024-12-20	56.02	57.03	55.86	56.77	56.07	qfq	4,607,131	260,215,501	1.34%
2024-12-19	56.66	56.83	55.36	56.02	55.33	qfq	6,964,788	389,832,813	-2.08%
2024-12-18	58.16	58.18	56.80	57.21	56.51	qfq	4,587,148	264,053,544	-0.73%
2024-12-17	57.50	58.66	57.25	57.63	56.92	qfq	5,863,907	339,666,798	-0.38%
2024-12-16	59.00	59.21	57.51	57.85	57.14	qfq	9,129,840	529,626,177	-2.69%
2024-12-13	61.20	61.20	59.39	59.45	58.72	qfq	13,047,753	786,788,013	-3.94%
2024-12-12	59.39	61.99	59.04	61.89	61.13	qfq	17,939,023	1,096,932,814	3.63%
2024-12-11	58.55	60.98	58.55	59.72	58.99	qfq	12,117,875	726,931,984	1.03%
2024-12-10	61.98	62.47	58.70	59.11	58.39	qfq	15,607,201	945,060,427	1.60%
2024-12-09	58.60	59.28	57.90	58.18	57.47	qfq	5,839,481	341,775,282	-0.85%
2024-12-06	58.76	59.20	58.00	58.68	57.96	qfq	6,341,878	372,289,619	-0.14%
2024-12-05	58.13	59.19	57.66	58.76	58.04	qfq	6,482,147	378,148,180	1.08%
2024-12-04	59.50	59.59	57.93	58.13	57.42	qfq	8,307,359	488,092,057	-3.00%
2024-12-03	61.15	61.15	59.43	59.93	59.20	qfq	8,895,044	534,251,568	-2.00%
2024-12-02	59.35	61.16	59.10	61.15	60.40	qfq	13,069,974	789,075,018	1.98%
2024-11-29	58.37	60.89	58.37	59.96	59.23	qfq	13,102,493	783,438,065	2.16%
2024-11-28	59.10	59.81	58.56	58.69	57.97	qfq	9,279,201	549,254,210	-1.36%
2024-11-27	56.48	60.80	55.15	59.50	58.77	qfq	16,257,265	945,743,757	4.59%
2024-11-26	56.00	58.00	55.95	56.89	56.19	qfq	8,453,888	483,519,644	0.42%
2024-11-25	55.62	58.50	55.56	56.65	55.96	qfq	9,706,444	551,401,952	1.58%
2024-11-22	58.28	59.12	55.60	55.77	55.09	qfq	9,556,201	547,737,227	-4.32%
2024-11-21	58.51	59.12	57.58	58.29	57.58	qfq	7,474,985	435,372,592	-0.77%
2024-11-20	58.00	59.13	57.69	58.74	58.02	qfq	9,408,052	549,309,151	0.31%
2024-11-19	57.90	58.56	55.60	58.56	57.84	qfq	13,845,825	792,037,638	1.16%
2024-11-18	59.88	60.73	57.50	57.89	57.18	qfq	15,832,400	931,565,616	-3.36%
2024-11-15	60.10	61.95	59.62	59.90	59.17	qfq	12,894,531	785,322,411	-1.95%
2024-11-14	64.00	64.50	60.55	61.09	60.34	qfq	20,256,696	1,269,449,095	-6.02%
2024-11-13	61.51	66.58	61.50	65.00	64.20	qfq	26,570,939	1,715,309,500	3.24%
2024-11-12	62.72	65.30	61.90	62.96	62.19	qfq	25,452,601	1,611,666,630	1.38%
2024-11-11	60.00	63.12	59.82	62.10	61.34	qfq	27,820,945	1,709,038,552	0.71%
2024-11-08	61.98	63.90	60.50	61.66	60.90	qfq	45,024,309	2,796,297,631	6.02%
2024-11-07	52.50	58.16	52.30	58.16	57.45	qfq	16,860,449	951,873,077	10.01%
2024-11-06	52.83	54.00	52.00	52.87	52.22	qfq	13,502,455	714,746,796	-0.06%
2024-11-05	51.60	52.99	51.00	52.90	52.25	qfq	12,682,082	665,329,824	2.28%
2024-11-04	51.30	52.31	50.60	51.72	51.09	qfq	10,772,730	553,815,167	1.39%
2024-11-01	50.11	53.00	50.07	51.01	50.39	qfq	15,239,773	787,028,172	0.85%
2024-10-31	49.53	51.42	49.51	50.58	49.96	qfq	11,087,158	559,850,679	-2.17%
2024-10-30	52.30	52.51	51.00	51.70	51.07	qfq	7,881,786	407,495,576	-1.52%
2024-10-29	54.40	54.89	52.50	52.50	51.86	qfq	10,879,145	580,872,872	-3.67%
2024-10-28	53.11	54.91	52.80	54.50	53.83	qfq	14,427,050	779,397,565	3.77%
2024-10-25	52.16	53.17	52.14	52.52	51.88	qfq	7,089,658	373,024,614	0.69%
2024-10-24	52.90	53.31	51.96	52.16	51.52	qfq	9,605,160	504,122,663	-2.99%
2024-10-23	54.20	55.67	53.50	53.77	53.11	qfq	14,967,163	816,049,675	-1.99%
2024-10-22	53.47	55.51	52.50	54.86	54.19	qfq	20,037,824	1,093,399,099	3.51%
2024-10-21	52.20	53.00	50.62	53.00	52.35	qfq	15,059,174	779,741,557	1.45%
2024-10-18	48.67	53.53	48.22	52.24	51.60	qfq	18,805,490	959,347,554	7.36%
2024-10-17	50.58	50.99	48.66	48.66	48.06	qfq	8,587,570	424,683,740	-2.68%
2024-10-16	49.60	51.44	49.00	50.00	49.39	qfq	9,704,312	484,338,084	-0.71%
2024-10-15	51.00	52.10	50.25	50.36	49.74	qfq	10,149,961	520,155,175	-2.16%
2024-10-14	49.88	51.65	49.00	51.47	50.84	qfq	12,643,253	639,310,723	2.94%
2024-10-11	52.81	53.60	49.50	50.00	49.39	qfq	17,711,869	904,696,989	-9.06%
2024-10-10	55.55	57.60	50.58	54.98	54.31	qfq	27,884,618	1,514,196,670	-1.03%
2024-10-09	57.00	60.40	53.10	55.55	54.87	qfq	42,620,541	2,447,355,989	-2.30%
2024-10-08	56.86	56.86	53.77	56.86	56.16	qfq	21,847,710	1,233,931,296	10.00%
2024-09-30	51.69	51.69	51.69	51.69	51.06	qfq	2,809,770	145,237,011	10.00%
2024-09-27	45.99	46.99	45.18	46.99	46.41	qfq	18,800,491	876,214,019	10.00%
2024-09-26	38.39	42.72	38.30	42.72	42.20	qfq	20,326,891	833,649,202	9.99%
2024-09-25	39.85	40.55	38.80	38.84	38.36	qfq	16,160,666	643,669,665	-1.92%
2024-09-24	39.00	39.94	37.50	39.60	39.11	qfq	15,251,619	593,325,406	4.62%
2024-09-23	37.76	38.58	37.76	37.85	37.39	qfq	8,468,190	322,620,127	0.13%
2024-09-20	37.57	38.07	37.02	37.80	37.34	qfq	11,485,197	431,413,899	0.11%
2024-09-19	34.52	37.76	34.52	37.76	37.30	qfq	11,954,428	440,594,427	9.99%
2024-09-18	34.02	34.61	33.50	34.33	33.91	qfq	3,008,076	102,234,236	-0.29%
2024-09-13	35.18	35.23	34.41	34.43	34.01	qfq	2,868,600	99,607,375	-2.24%
2024-09-12	35.76	36.20	35.21	35.22	34.79	qfq	2,992,600	107,014,041	-1.98%
2024-09-11	35.90	36.26	35.70	35.93	35.49	qfq	2,526,499	90,864,572	-0.19%
2024-09-10	35.39	36.20	35.28	36.00	35.56	qfq	3,861,738	138,115,834	1.72%
2024-09-09	35.20	35.76	34.95	35.39	34.96	qfq	2,179,600	77,096,951	-0.56%
2024-09-06	35.97	36.25	35.55	35.59	35.15	qfq	2,571,001	92,350,627	-1.14%
2024-09-05	35.40	36.17	35.30	36.00	35.56	qfq	2,610,403	93,683,045	1.21%
2024-09-04	35.58	36.10	35.38	35.57	35.13	qfq	2,348,300	83,833,599	-0.08%
2024-09-03	35.38	35.97	35.15	35.60	35.16	qfq	2,598,966	92,433,171	1.14%
2024-09-02	36.20	36.38	35.15	35.20	34.77	qfq	4,593,894	163,833,011	-4.14%
2024-08-30	35.72	37.33	35.42	36.72	36.27	qfq	6,340,164	231,495,631	2.28%
2024-08-29	34.30	36.18	34.24	35.90	35.46	qfq	6,740,436	239,779,309	4.00%
2024-08-28	35.23	35.44	34.19	34.52	34.10	qfq	4,319,701	149,243,281	-2.65%
2024-08-27	35.80	36.05	35.21	35.46	35.03	qfq	2,754,805	97,952,797	-1.20%
2024-08-26	35.72	36.34	35.63	35.89	35.45	qfq	2,831,196	101,644,387	0.93%
2024-08-23	36.19	36.51	35.50	35.56	35.12	qfq	3,813,901	137,004,445	-1.85%
2024-08-22	37.66	37.79	36.12	36.23	35.79	qfq	4,678,344	171,371,918	-3.87%
2024-08-21	38.22	38.33	37.67	37.69	37.23	qfq	2,326,851	88,226,524	-1.59%
2024-08-20	38.95	39.27	38.29	38.30	37.83	qfq	3,186,128	123,074,937	-2.59%
2024-08-19	39.40	40.02	39.31	39.32	38.84	qfq	2,480,101	98,024,027	-0.13%
2024-08-16	39.98	40.05	39.34	39.37	38.89	qfq	2,597,900	102,605,961	-1.28%
2024-08-15	39.33	40.10	39.31	39.88	39.39	qfq	2,776,636	110,529,021	1.06%
2024-08-14	39.96	40.06	39.20	39.46	38.98	qfq	2,608,832	103,182,776	-1.25%
2024-08-13	40.03	40.03	39.40	39.96	39.47	qfq	2,362,572	93,814,812	-0.25%
2024-08-12	39.80	40.30	39.50	40.06	39.57	qfq	2,867,611	114,603,704	-0.15%
2024-08-09	41.20	41.40	40.11	40.12	39.63	qfq	4,473,984	182,082,348	-1.84%
2024-08-08	40.35	41.65	40.35	40.87	40.37	qfq	6,456,911	265,221,581	0.29%
2024-08-07	40.80	41.11	40.17	40.75	40.25	qfq	4,091,169	166,196,110	-0.34%
2024-08-06	40.51	41.22	40.16	40.89	40.39	qfq	5,496,931	223,762,169	1.16%
2024-08-05	39.89	42.63	39.89	40.42	39.92	qfq	8,821,351	363,513,654	1.33%
2024-08-02	39.58	40.47	39.54	39.89	39.40	qfq	3,712,382	149,125,208	-0.40%
2024-08-01	40.91	40.91	39.98	40.05	39.56	qfq	5,062,621	204,028,470	-2.08%
2024-07-31	39.80	41.17	39.65	40.90	40.40	qfq	7,059,205	286,021,540	0.25%
2024-07-30	39.50	40.88	39.01	40.80	39.31	qfq	5,222,075	209,551,853	2.26%
2024-07-29	39.60	40.40	39.45	39.90	38.45	qfq	4,458,871	177,974,874	0.88%
2024-07-26	39.11	40.20	39.08	39.55	38.11	qfq	3,372,941	133,335,288	1.31%
2024-07-25	38.60	39.48	38.50	39.04	37.62	qfq	3,528,608	137,687,029	0.98%
2024-07-24	39.40	39.67	38.60	38.66	37.25	qfq	3,721,141	145,079,266	-1.88%
2024-07-23	40.71	40.90	39.40	39.40	37.96	qfq	4,283,800	171,729,797	-3.19%
2024-07-22	41.60	41.70	40.50	40.70	39.22	qfq	4,965,124	203,597,898	-2.16%
2024-07-19	41.03	41.66	40.82	41.60	40.08	qfq	3,881,250	160,504,022	0.78%
2024-07-18	41.27	41.99	40.91	41.28	39.77	qfq	5,067,554	209,488,358	-0.67%
2024-07-17	41.31	42.14	41.02	41.56	40.04	qfq	4,995,857	207,941,644	0.63%
2024-07-16	41.39	41.58	40.91	41.30	39.79	qfq	3,883,793	160,169,312	-0.51%
2024-07-15	42.13	42.59	41.46	41.51	40.00	qfq	4,086,476	170,974,538	-2.17%
2024-07-12	41.67	42.60	41.40	42.43	40.88	qfq	7,874,149	330,810,824	1.82%
2024-07-11	39.75	42.98	39.75	41.67	40.15	qfq	12,171,226	505,302,966	6.30%
2024-07-10	38.45	40.24	38.20	39.20	37.77	qfq	6,398,363	251,987,341	0.51%
2024-07-09	38.71	39.22	37.84	39.00	37.58	qfq	6,321,277	243,883,007	0.57%
2024-07-08	40.00	40.15	38.65	38.78	37.37	qfq	5,790,405	226,926,707	-4.20%
2024-07-05	40.52	40.88	39.91	40.48	39.00	qfq	4,895,170	197,157,694	-0.10%
2024-07-04	42.22	42.39	40.52	40.52	39.04	qfq	6,425,520	264,510,579	-4.12%
2024-07-03	43.29	43.51	42.22	42.26	40.72	qfq	5,545,489	235,861,277	-2.87%
2024-07-02	43.17	44.53	42.92	43.51	41.92	qfq	5,976,312	261,925,256	0.30%
2024-07-01	43.60	44.22	42.64	43.38	41.80	qfq	5,672,997	244,631,097	-1.12%
2024-06-28	44.42	45.10	43.60	43.87	42.27	qfq	5,226,735	232,146,442	-2.05%
2024-06-27	46.23	46.27	44.79	44.79	43.16	qfq	4,604,382	209,422,227	-3.80%
2024-06-26	45.83	46.65	45.29	46.56	44.86	qfq	3,932,781	180,985,653	1.37%
2024-06-25	47.45	48.02	45.90	45.93	44.26	qfq	6,084,721	284,268,315	-3.39%
2024-06-24	47.82	49.50	46.00	47.54	45.81	qfq	6,035,081	287,478,297	-2.62%
2024-06-21	50.23	50.49	48.63	48.82	47.04	qfq	5,651,066	278,649,742	-2.87%
2024-06-20	51.09	51.80	50.25	50.26	48.43	qfq	4,338,330	221,039,069	-3.05%
2024-06-19	51.38	52.95	50.88	51.84	49.95	qfq	5,875,043	305,409,239	0.90%
2024-06-18	52.00	52.19	51.08	51.38	49.51	qfq	4,427,236	228,280,420	-0.81%
2024-06-17	50.04	51.85	49.65	51.80	49.91	qfq	5,793,441	294,933,575	2.27%
2024-06-14	49.80	50.72	49.01	50.65	48.80	qfq	4,983,801	248,328,125	1.28%
2024-06-13	50.72	50.84	49.85	50.01	48.19	qfq	3,407,100	170,854,291	-1.28%
2024-06-12	50.38	51.17	50.21	50.66	48.81	qfq	3,306,770	167,636,363	0.12%
2024-06-11	50.02	50.80	49.23	50.60	48.76	qfq	3,874,327	194,083,150	0.46%
2024-06-07	51.61	51.75	50.00	50.37	48.53	qfq	4,510,404	228,466,693	-1.74%
2024-06-06	52.50	52.80	51.21	51.26	49.39	qfq	4,684,852	242,319,327	-2.49%
2024-06-05	53.09	53.56	52.50	52.57	50.65	qfq	3,574,381	189,504,509	-1.85%
2024-06-04	52.54	53.60	52.21	53.56	51.61	qfq	4,722,605	250,323,787	1.98%
2024-06-03	53.39	53.86	52.12	52.52	50.61	qfq	5,462,376	288,745,827	-1.35%
2024-05-31	53.32	54.77	53.24	53.24	51.30	qfq	6,042,987	325,001,972	-0.24%
2024-05-30	54.30	54.51	53.26	53.37	51.42	qfq	4,749,931	255,015,770	-2.61%
2024-05-29	54.57	55.15	54.20	54.80	52.80	qfq	4,447,100	243,137,923	0.51%
2024-05-28	55.18	55.60	54.20	54.52	52.53	qfq	4,577,212	250,586,959	-2.03%
2024-05-27	56.30	56.47	54.40	55.65	53.62	qfq	5,364,300	295,982,095	-0.43%
2024-05-24	55.90	56.63	55.76	55.89	53.85	qfq	5,242,378	293,745,097	-1.31%
2024-05-23	57.45	58.63	56.51	56.63	54.57	qfq	6,153,298	352,838,347	-2.19%
2024-05-22	59.01	59.43	57.80	57.90	55.79	qfq	7,694,447	448,514,380	-2.64%
2024-05-21	58.83	59.75	58.20	59.47	57.30	qfq	7,927,855	468,298,976	0.27%
2024-05-20	58.10	61.43	58.09	59.31	57.15	qfq	15,225,737	915,496,479	2.14%
2024-05-17	57.00	58.08	56.15	58.07	55.95	qfq	10,052,766	574,835,901	1.17%
2024-05-16	55.22	57.97	54.56	57.40	55.31	qfq	13,572,080	772,444,662	3.95%
2024-05-15	56.18	56.37	55.10	55.22	53.21	qfq	5,180,965	288,589,031	-2.32%
2024-05-14	53.76	57.65	53.30	56.53	54.47	qfq	12,094,638	674,704,117	4.78%
2024-05-13	54.67	54.72	53.55	53.95	51.98	qfq	6,454,919	347,594,298	-2.48%
2024-05-10	56.21	56.56	54.67	55.32	53.30	qfq	6,339,008	350,784,218	-1.57%
2024-05-09	56.40	56.88	55.81	56.20	54.15	qfq	7,784,556	437,137,193	-0.48%
2024-05-08	57.50	58.75	56.21	56.47	54.41	qfq	11,250,248	644,734,697	-2.87%
2024-05-07	57.00	58.74	56.00	58.14	56.02	qfq	20,506,822	1,173,201,130	3.45%
2024-05-06	51.30	56.20	51.30	56.20	54.15	qfq	9,649,948	533,688,631	10.00%
2024-04-30	50.80	51.82	50.60	51.09	49.23	qfq	5,950,445	305,458,125	0.16%
2024-04-29	48.52	51.77	48.52	51.01	49.15	qfq	9,786,658	494,236,588	1.61%
2024-04-26	49.08	50.59	49.08	50.20	48.37	qfq	6,045,711	301,204,909	2.12%
2024-04-25	49.06	49.60	48.92	49.16	47.37	qfq	3,411,360	167,975,843	-0.67%
2024-04-24	49.39	49.66	48.77	49.49	47.69	qfq	4,175,967	205,706,409	-0.60%
2024-04-23	49.47	50.40	49.11	49.79	47.97	qfq	4,682,078	233,104,347	0.46%
2024-04-22	48.70	50.17	48.70	49.56	47.75	qfq	4,896,425	242,735,751	1.77%
2024-04-19	49.70	49.78	48.64	48.70	46.92	qfq	4,941,893	242,375,760	-2.64%
2024-04-18	50.10	50.69	49.00	50.02	48.20	qfq	5,999,814	300,153,091	-0.60%
2024-04-17	49.86	50.37	49.63	50.32	48.49	qfq	4,977,567	249,209,663	1.39%
2024-04-16	51.80	51.88	49.40	49.63	47.82	qfq	6,389,075	321,110,338	-4.74%
2024-04-15	51.23	53.05	51.03	52.10	50.20	qfq	6,062,134	316,372,583	1.28%
2024-04-12	52.50	53.18	51.25	51.44	49.56	qfq	4,721,260	245,021,317	-2.21%
2024-04-11	53.59	53.60	52.00	52.60	50.68	qfq	5,186,950	274,003,855	-2.59%
2024-04-10	55.56	55.56	53.60	54.00	52.03	qfq	3,595,512	195,373,860	-2.81%
2024-04-09	55.00	55.91	54.80	55.56	53.53	qfq	2,979,796	164,991,823	1.02%
2024-04-08	56.93	56.93	55.00	55.00	52.99	qfq	5,457,844	303,066,868	-4.55%
2024-04-03	58.02	58.80	57.23	57.62	55.52	qfq	3,548,529	205,374,310	-0.57%
2024-04-02	58.47	58.54	57.60	57.95	55.84	qfq	3,525,160	204,559,207	-0.89%
2024-04-01	56.80	59.13	56.80	58.47	56.34	qfq	5,935,342	345,587,328	3.27%
2024-03-29	56.75	57.19	56.00	56.62	54.56	qfq	2,635,044	148,901,034	-0.23%
2024-03-28	56.30	57.30	56.29	56.75	54.68	qfq	3,468,849	196,959,929	0.73%
2024-03-27	58.60	58.60	56.34	56.34	54.29	qfq	3,992,153	229,307,530	-3.92%
2024-03-26	58.28	58.98	57.85	58.64	56.50	qfq	3,851,442	224,941,412	0.62%
2024-03-25	59.45	59.75	58.28	58.28	56.16	qfq	4,253,336	250,063,733	-2.61%
2024-03-22	61.95	62.12	59.80	59.84	57.66	qfq	6,913,232	418,510,015	-4.07%
2024-03-21	62.24	63.75	61.90	62.38	60.11	qfq	4,851,805	304,115,798	0.22%
2024-03-20	62.50	62.95	61.80	62.24	59.97	qfq	3,698,906	229,766,812	-0.73%
2024-03-19	62.30	63.50	61.69	62.70	60.41	qfq	7,381,002	464,368,557	0.64%
2024-03-18	61.99	62.30	61.20	62.30	60.03	qfq	4,847,459	299,457,114	0.00%
2024-03-15	61.80	63.25	61.60	62.30	60.03	qfq	4,801,391	298,991,364	0.35%
2024-03-14	62.00	63.66	61.56	62.08	59.82	qfq	5,757,376	360,367,586	-0.21%
2024-03-13	62.80	62.82	61.85	62.21	59.94	qfq	6,126,736	381,659,938	-1.44%
2024-03-12	60.56	63.48	60.15	63.12	60.82	qfq	11,942,472	745,994,017	4.50%
2024-03-11	57.85	60.45	57.75	60.40	58.20	qfq	7,884,178	471,673,480	4.41%
2024-03-08	58.61	59.20	57.04	57.85	55.74	qfq	5,520,930	318,560,221	-1.45%
2024-03-07	60.20	60.57	58.60	58.70	56.56	qfq	4,416,241	263,335,372	-2.07%
2024-03-06	60.10	60.60	59.18	59.94	57.75	qfq	4,498,589	269,142,397	-0.96%
2024-03-05	60.77	61.51	60.10	60.52	58.31	qfq	4,872,358	296,013,609	-0.66%
2024-03-04	61.50	62.16	60.50	60.92	58.70	qfq	4,773,737	291,795,092	-1.25%
2024-03-01	61.00	61.73	60.70	61.69	59.44	qfq	5,180,717	317,832,849	0.88%
2024-02-29	59.00	61.20	58.57	61.15	58.92	qfq	6,677,464	403,346,032	2.91%
2024-02-28	62.10	63.75	59.42	59.42	57.25	qfq	9,688,094	598,988,122	-4.36%
2024-02-27	61.19	62.13	60.72	62.13	59.86	qfq	5,274,156	324,033,003	1.29%
2024-02-26	61.60	62.53	61.01	61.34	59.10	qfq	5,478,409	337,671,325	-0.94%
2024-02-23	61.04	62.85	60.42	61.92	59.66	qfq	6,978,409	430,996,355	1.46%
2024-02-22	60.00	61.15	59.60	61.03	58.80	qfq	6,895,296	417,239,592	0.05%
2024-02-21	56.90	62.92	56.51	61.00	58.78	qfq	13,243,132	799,738,448	6.22%
2024-02-20	56.84	57.55	56.14	57.43	55.34	qfq	4,548,445	258,337,517	0.24%
2024-02-19	57.64	58.30	56.37	57.29	55.20	qfq	6,953,769	398,704,905	1.08%
2024-02-08	55.80	56.85	55.41	56.68	54.61	qfq	7,398,173	415,945,978	1.94%
2024-02-07	55.70	57.20	54.80	55.60	53.57	qfq	8,757,577	491,636,847	-0.18%
2024-02-06	52.65	56.00	50.46	55.70	53.67	qfq	10,063,505	539,907,501	5.57%
2024-02-05	56.00	56.50	52.16	52.76	50.84	qfq	9,049,759	488,157,750	-8.24%
2024-02-02	60.99	61.65	54.91	57.50	55.40	qfq	11,436,359	664,153,300	-5.75%
2024-02-01	62.09	63.40	60.88	61.01	58.79	qfq	5,865,054	364,233,497	-1.71%
2024-01-31	63.69	65.17	62.01	62.07	59.81	qfq	5,626,017	356,815,578	-3.78%
2024-01-30	66.86	66.86	64.50	64.51	62.16	qfq	5,799,143	379,102,665	-4.95%
2024-01-29	68.79	70.34	67.82	67.87	65.40	qfq	6,836,033	472,217,796	-1.35%
2024-01-26	67.80	72.26	67.38	68.80	66.29	qfq	9,124,330	636,852,580	1.04%
2024-01-25	65.49	69.35	65.02	68.09	65.61	qfq	7,811,420	524,608,102	3.67%
2024-01-24	66.60	66.80	63.75	65.68	63.29	qfq	4,624,309	301,374,682	-0.14%
2024-01-23	65.00	66.19	64.15	65.77	63.37	qfq	4,901,078	319,641,504	0.18%
2024-01-22	67.95	67.97	64.91	65.65	63.26	qfq	5,904,460	391,991,686	-4.34%
2024-01-19	69.57	70.11	68.62	68.63	66.13	qfq	5,912,145	409,378,218	-2.26%
2024-01-18	67.90	70.22	67.50	70.22	67.66	qfq	8,412,734	581,816,280	2.98%
2024-01-17	70.30	70.57	68.10	68.19	65.70	qfq	5,245,254	363,767,117	-3.82%
2024-01-16	68.99	71.40	68.89	70.90	68.31	qfq	6,863,094	482,432,528	1.79%
2024-01-15	69.50	70.99	69.18	69.65	67.11	qfq	5,482,605	384,273,886	-0.47%
2024-01-12	69.40	71.71	68.75	69.98	67.43	qfq	7,174,521	504,495,355	0.21%
2024-01-11	69.00	70.20	68.80	69.83	67.28	qfq	6,066,235	422,753,081	0.14%
2024-01-10	66.00	70.71	65.12	69.73	67.19	qfq	10,953,155	754,694,320	4.75%
2024-01-09	66.07	67.89	65.61	66.57	64.14	qfq	4,915,224	327,265,526	0.68%
2024-01-08	66.91	67.36	65.74	66.12	63.71	qfq	4,040,679	268,583,051	-1.61%
2024-01-05	69.01	69.98	66.82	67.20	64.75	qfq	6,054,667	412,812,476	-3.00%
2024-01-04	71.64	71.64	68.80	69.28	66.75	qfq	6,384,622	444,068,259	-3.28%
2024-01-03	70.77	72.94	70.61	71.63	69.02	qfq	7,356,195	527,377,507	0.84%
2024-01-02	73.00	73.00	71.00	71.03	68.44	qfq	6,252,494	447,778,702	-2.90%
2023-12-29	73.61	74.57	72.63	73.15	70.48	qfq	8,895,313	653,107,964	-0.93%
2023-12-28	67.90	74.97	67.82	73.84	71.15	qfq	15,063,938	1,086,854,359	7.76%
2023-12-27	69.75	69.90	68.30	68.52	66.02	qfq	5,172,850	355,994,121	-1.55%
2023-12-26	69.00	69.68	67.90	69.60	67.06	qfq	5,762,038	396,497,583	0.58%
2023-12-25	68.95	69.82	68.23	69.20	66.68	qfq	5,957,891	410,500,951	-0.29%
2023-12-22	68.01	70.76	67.80	69.40	66.87	qfq	13,722,772	948,897,672	2.04%
2023-12-21	62.78	68.33	62.75	68.01	65.53	qfq	13,720,598	912,145,353	7.24%
2023-12-20	65.57	65.83	63.42	63.42	61.11	qfq	4,895,125	314,449,679	-3.25%
2023-12-19	65.70	66.03	65.00	65.55	63.16	qfq	2,662,078	174,382,322	0.02%
2023-12-18	66.66	66.99	65.42	65.54	63.15	qfq	3,391,925	223,947,838	-2.46%
2023-12-15	67.38	68.30	66.73	67.19	64.74	qfq	3,898,667	262,987,601	0.25%
2023-12-14	67.82	69.13	67.00	67.02	64.58	qfq	3,965,267	268,822,820	-0.13%
2023-12-13	69.13	69.13	67.11	67.11	64.66	qfq	3,389,197	229,755,051	-3.06%
2023-12-12	68.58	69.51	68.30	69.23	66.71	qfq	2,685,699	185,360,903	0.90%
2023-12-11	68.80	68.85	66.73	68.61	66.11	qfq	4,076,777	275,766,849	-0.45%
2023-12-08	68.96	69.55	68.51	68.92	66.41	qfq	2,870,105	198,025,801	-0.06%
2023-12-07	69.70	70.00	68.50	68.96	66.45	qfq	3,140,543	216,667,054	-0.92%
2023-12-06	68.30	70.44	68.10	69.60	67.06	qfq	4,555,454	317,396,850	1.77%
2023-12-05	70.45	70.45	68.35	68.39	65.90	qfq	4,759,970	329,915,266	-3.34%
2023-12-04	71.85	71.89	70.70	70.75	68.17	qfq	3,027,421	215,065,516	-1.64%
2023-12-01	71.26	72.08	70.35	71.93	69.31	qfq	3,663,558	260,606,298	0.74%
2023-11-30	71.01	72.23	70.91	71.40	68.80	qfq	2,905,464	207,749,602	0.00%
2023-11-29	72.20	72.22	70.79	71.40	68.80	qfq	3,390,335	242,484,036	-1.38%
2023-11-28	72.75	73.20	71.82	72.40	69.76	qfq	2,927,572	212,245,734	-0.48%
2023-11-27	74.00	74.00	72.01	72.75	70.10	qfq	3,872,906	282,077,513	-2.09%
2023-11-24	75.20	75.21	74.17	74.30	71.59	qfq	2,526,385	188,436,460	-1.33%
2023-11-23	75.00	75.33	74.00	75.30	72.55	qfq	3,016,667	225,190,725	0.13%
2023-11-22	76.01	76.20	75.20	75.20	72.46	qfq	3,193,637	241,283,057	-1.65%
2023-11-21	76.00	77.00	75.65	76.46	73.67	qfq	5,529,349	422,858,819	1.33%
2023-11-20	75.47	75.83	74.16	75.46	72.71	qfq	3,990,966	299,931,398	0.61%
2023-11-17	75.40	75.70	74.49	75.00	72.27	qfq	2,918,552	218,759,407	-0.61%
2023-11-16	76.86	76.86	75.43	75.46	72.71	qfq	3,698,646	280,500,105	-1.82%
2023-11-15	76.67	77.13	76.35	76.86	74.06	qfq	4,538,358	348,399,135	1.01%
2023-11-14	76.00	76.67	75.55	76.09	73.32	qfq	2,975,423	226,288,063	0.13%
2023-11-13	76.08	76.44	75.40	75.99	73.22	qfq	2,240,616	169,896,460	-0.12%
2023-11-10	76.62	76.66	75.70	76.08	73.31	qfq	2,739,851	208,340,124	-1.14%
2023-11-09	76.92	77.35	76.55	76.96	74.15	qfq	2,795,161	214,928,020	-0.22%
2023-11-08	76.50	77.36	76.21	77.13	74.32	qfq	3,696,434	284,411,589	0.44%
2023-11-07	76.78	77.29	76.23	76.79	73.99	qfq	3,709,201	284,513,046	-0.58%
2023-11-06	76.20	77.35	75.71	77.24	74.42	qfq	4,963,400	380,394,411	1.69%
2023-11-03	75.00	76.60	74.83	75.96	73.19	qfq	3,777,853	286,529,889	1.28%
2023-11-02	76.71	77.12	75.00	75.00	72.27	qfq	5,052,970	382,499,668	-2.22%
2023-11-01	80.80	82.00	76.68	76.70	73.90	qfq	9,126,372	715,538,667	0.29%
2023-10-31	76.50	77.58	75.76	76.48	73.69	qfq	4,492,178	343,576,675	-0.01%
2023-10-30	74.00	76.70	73.74	76.49	73.70	qfq	6,737,144	509,978,765	0.66%
2023-10-27	74.65	76.23	74.23	75.99	73.22	qfq	6,158,038	465,291,438	1.59%
2023-10-26	74.50	74.90	73.68	74.80	72.07	qfq	5,019,563	372,231,578	-0.74%
2023-10-25	75.30	76.80	75.14	75.36	72.61	qfq	6,954,195	527,218,967	1.15%
2023-10-24	76.15	76.38	73.30	74.50	71.78	qfq	6,291,518	467,176,477	-1.19%
2023-10-23	74.00	76.40	73.61	75.40	72.65	qfq	7,487,389	561,097,706	2.03%
2023-10-20	71.60	75.75	71.50	73.90	71.21	qfq	9,482,607	704,149,925	2.13%
2023-10-19	74.00	74.81	72.30	72.36	69.72	qfq	7,318,185	535,593,000	-3.52%
2023-10-18	76.16	76.42	74.50	75.00	72.27	qfq	6,024,683	454,094,089	-2.51%
2023-10-17	78.00	78.50	76.74	76.93	74.12	qfq	5,624,494	435,076,925	-1.55%
2023-10-16	81.79	81.79	78.00	78.14	75.29	qfq	7,890,652	623,670,618	-4.50%
2023-10-13	84.98	85.00	81.76	81.82	78.84	qfq	7,414,996	613,027,377	-4.55%
2023-10-12	85.30	86.24	84.78	85.72	82.59	qfq	3,485,406	297,639,406	0.52%
2023-10-11	86.12	86.58	84.61	85.28	82.17	qfq	4,022,597	343,045,301	-1.28%
2023-10-10	86.40	87.49	86.29	86.39	83.24	qfq	2,417,785	209,587,782	-0.13%
2023-10-09	88.00	88.00	86.01	86.50	83.35	qfq	3,605,352	311,905,324	-1.94%
2023-09-28	89.48	89.48	87.71	88.21	84.99	qfq	3,147,066	277,688,675	-0.80%
2023-09-27	89.30	90.08	88.82	88.92	85.68	qfq	3,115,389	277,765,994	-0.02%
2023-09-26	89.39	89.69	88.66	88.94	85.70	qfq	2,257,555	200,795,299	-0.38%
2023-09-25	90.03	90.34	89.00	89.28	86.02	qfq	2,703,186	241,549,760	-1.46%
2023-09-22	88.67	90.60	88.50	90.60	87.30	qfq	3,350,866	300,267,632	2.02%
2023-09-21	90.23	90.44	88.67	88.81	85.57	qfq	3,366,946	301,016,689	-1.64%
2023-09-20	90.25	90.50	89.90	90.29	87.00	qfq	2,029,598	182,978,303	0.08%
2023-09-19	90.85	91.11	90.00	90.22	86.93	qfq	2,800,949	253,004,703	-1.11%
2023-09-18	90.62	91.81	90.01	91.23	87.90	qfq	3,341,894	304,692,626	0.09%
2023-09-15	91.90	92.57	90.92	91.15	87.83	qfq	3,452,322	316,073,770	-0.23%
2023-09-14	92.16	92.57	90.80	91.36	88.03	qfq	2,833,632	259,117,787	-0.86%
2023-09-13	91.84	93.70	91.52	92.15	88.79	qfq	4,444,036	411,014,977	0.34%
2023-09-12	94.17	94.17	91.51	91.84	88.49	qfq	5,703,165	527,795,909	-2.62%
2023-09-11	93.99	95.56	93.27	94.31	90.87	qfq	4,152,109	392,013,549	0.13%
2023-09-08	93.83	95.22	93.63	94.19	90.76	qfq	3,392,217	319,888,143	0.01%
2023-09-07	95.80	96.20	94.12	94.18	90.75	qfq	3,937,455	374,219,432	-2.18%
2023-09-06	96.80	96.80	95.32	96.28	92.77	qfq	4,685,086	449,884,373	-0.64%
2023-09-05	97.16	97.75	96.50	96.90	93.37	qfq	5,445,307	528,418,171	-0.27%
2023-09-04	93.10	98.90	93.04	97.16	93.62	qfq	13,745,376	1,327,882,673	4.82%
2023-09-01	89.50	93.21	89.50	92.69	89.31	qfq	7,142,901	661,161,164	3.45%
2023-08-31	90.00	90.00	87.50	89.60	86.33	qfq	6,909,330	615,163,330	-2.61%
2023-08-30	92.63	93.22	91.90	92.00	88.65	qfq	4,574,503	422,180,211	-0.67%
2023-08-29	90.81	92.64	90.30	92.62	89.24	qfq	4,234,515	389,330,692	1.48%
2023-08-28	96.12	96.99	90.80	91.27	87.94	qfq	6,069,544	563,407,730	0.52%
2023-08-25	92.27	92.60	90.60	90.80	87.49	qfq	3,992,060	365,427,854	-2.46%
2023-08-24	91.50	94.18	91.25	93.09	89.70	qfq	4,208,727	390,508,178	1.74%
2023-08-23	93.20	93.60	91.50	91.50	88.16	qfq	3,292,300	304,597,524	-2.43%
2023-08-22	95.30	95.87	92.02	93.78	90.36	qfq	5,128,976	479,651,943	-1.28%
2023-08-21	94.43	96.25	93.40	95.00	91.54	qfq	4,275,767	405,819,996	-0.04%
2023-08-18	97.66	97.98	95.00	95.04	91.57	qfq	4,165,859	401,799,302	-2.86%
2023-08-17	95.31	98.07	94.33	97.84	94.27	qfq	5,458,073	527,764,044	2.00%
2023-08-16	95.78	97.08	95.68	95.92	92.42	qfq	3,871,643	372,572,812	-0.91%
2023-08-15	97.30	98.00	95.77	96.80	93.27	qfq	3,952,702	382,555,614	-0.51%
2023-08-14	97.50	98.70	96.27	97.30	93.75	qfq	5,515,555	536,621,311	-2.18%
2023-08-11	102.45	102.45	99.32	99.47	95.84	qfq	5,182,757	520,801,926	-3.31%
2023-08-10	102.53	102.95	100.45	102.87	97.87	qfq	4,811,289	490,134,777	0.33%
2023-08-09	102.14	103.25	101.79	102.53	97.54	qfq	3,556,012	363,895,562	-0.26%
2023-08-08	102.49	103.77	101.75	102.80	97.80	qfq	4,700,675	482,990,587	0.68%
2023-08-07	104.60	104.60	101.74	102.11	97.14	qfq	9,166,901	942,122,905	-3.69%
2023-08-04	108.50	109.56	105.83	106.02	100.86	qfq	10,098,701	1,077,182,016	-0.34%
2023-08-03	102.88	106.50	101.13	106.38	101.21	qfq	11,982,645	1,249,624,777	3.33%
2023-08-02	102.13	103.90	102.12	102.95	97.94	qfq	5,520,331	567,397,893	-0.16%
2023-08-01	103.96	106.33	102.32	103.11	98.09	qfq	12,321,543	1,283,047,499	-2.03%
2023-07-31	102.60	110.10	102.60	105.25	100.13	qfq	19,443,125	2,065,835,706	3.75%
2023-07-28	99.80	102.00	99.30	101.45	96.52	qfq	11,535,590	1,161,722,451	0.91%
2023-07-27	100.64	104.03	99.20	100.54	95.65	qfq	13,812,872	1,407,116,948	0.34%
2023-07-26	100.00	102.11	99.01	100.20	95.33	qfq	10,450,125	1,048,326,807	-0.12%
2023-07-25	97.00	101.99	96.66	100.32	95.44	qfq	19,215,946	1,907,730,948	6.64%
2023-07-24	93.50	94.74	93.02	94.07	89.49	qfq	5,730,880	538,538,813	-0.12%
2023-07-21	90.73	96.24	90.30	94.18	89.60	qfq	13,935,756	1,313,416,267	3.80%
2023-07-20	91.36	93.50	90.51	90.73	86.32	qfq	5,582,708	513,675,221	-0.46%
2023-07-19	91.10	91.65	90.11	91.15	86.72	qfq	4,176,025	379,244,222	-0.30%
2023-07-18	92.18	92.50	91.28	91.42	86.97	qfq	4,035,308	369,836,228	-0.82%