SECURITY DETAIL · RAW DATA

夏厦精密001306.SZ

ASZSECNYSTOCK

最近收盘价47.702026-07-17

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）994,500

成交额（元）48,560,480

日线记录645

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 645 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
2025-06-26	2025-07-03	cash_dividend	0.163	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-20	2024-12-27	cash_dividend	0.162	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-03	cash_dividend	0.645	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 645 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	50.88	51.21	46.90	47.70	47.70	qfq	994,500	48,560,480	-6.34%
2026-07-16	50.08	52.00	49.86	50.93	50.93	qfq	773,659	39,503,420	0.00%
2026-07-15	50.08	51.69	49.84	50.93	50.93	qfq	753,263	38,315,520	0.47%
2026-07-14	51.71	51.71	49.00	50.69	50.69	qfq	796,337	40,148,428	-0.22%
2026-07-13	54.31	54.64	50.00	50.80	50.80	qfq	1,177,983	61,365,405	-7.15%
2026-07-10	52.01	57.48	52.01	54.71	54.71	qfq	1,316,700	72,300,816	2.72%
2026-07-09	54.70	55.69	51.41	53.26	53.26	qfq	951,314	50,451,072	-0.63%
2026-07-08	57.44	57.90	53.60	53.60	53.60	qfq	1,154,700	63,493,694	-6.69%
2026-07-07	61.26	61.68	57.15	57.44	57.44	qfq	1,138,797	67,463,486	-4.85%
2026-07-06	65.01	65.09	60.06	60.37	60.37	qfq	2,081,551	128,992,630	-4.61%
2026-07-03	57.75	63.29	57.58	63.29	63.29	qfq	1,512,599	93,723,151	9.99%
2026-07-02	57.00	60.00	57.00	57.54	57.54	qfq	1,027,253	60,284,306	1.12%
2026-07-01	55.00	57.57	54.50	56.90	56.90	qfq	926,815	52,385,260	4.27%
2026-06-30	53.00	55.10	52.30	54.57	54.57	qfq	776,400	41,987,355	3.23%
2026-06-29	53.36	53.50	51.13	52.86	52.86	qfq	767,464	40,220,155	-0.94%
2026-06-26	55.30	55.30	53.30	53.36	53.36	qfq	664,100	36,010,490	-3.73%
2026-06-25	57.82	58.48	55.32	55.43	55.43	qfq	957,046	53,849,522	-5.25%
2026-06-24	59.98	60.28	57.36	58.50	58.50	qfq	844,821	49,343,265	-2.95%
2026-06-23	59.37	61.28	58.87	60.28	60.28	qfq	795,932	47,923,700	0.92%
2026-06-22	63.01	63.56	57.07	59.73	59.73	qfq	1,334,605	79,333,579	-5.04%
2026-06-18	60.00	63.88	59.51	62.90	62.90	qfq	1,298,085	80,517,793	4.12%
2026-06-17	61.75	61.75	59.80	60.41	60.41	qfq	591,298	35,707,522	-2.00%
2026-06-16	60.69	62.25	59.31	61.64	61.64	qfq	718,845	43,842,720	1.67%
2026-06-15	60.20	61.33	60.00	60.63	60.63	qfq	612,500	37,155,449	0.97%
2026-06-12	61.10	62.29	59.81	60.05	60.05	qfq	851,900	51,520,277	0.07%
2026-06-11	61.32	61.68	59.29	60.01	60.01	qfq	755,000	45,377,239	-3.04%
2026-06-10	63.48	64.81	61.04	61.89	61.89	qfq	764,000	47,754,173	-3.60%
2026-06-09	65.71	66.30	62.88	64.20	64.20	qfq	1,012,298	64,656,068	-0.33%
2026-06-08	61.00	66.21	61.00	64.41	64.41	qfq	2,056,900	132,213,526	0.80%
2026-06-05	59.98	65.18	56.71	63.90	63.90	qfq	2,317,601	145,869,365	7.85%
2026-06-04	59.59	61.00	58.91	59.25	59.25	qfq	604,000	36,137,106	-1.43%
2026-06-03	61.91	62.00	59.62	60.11	60.11	qfq	828,020	50,187,174	-2.89%
2026-06-02	62.95	64.00	61.50	61.90	61.90	qfq	512,200	31,986,358	-1.62%
2026-06-01	61.90	63.83	61.22	62.92	62.92	qfq	542,116	34,088,254	1.24%
2026-05-29	66.78	67.28	61.69	62.15	62.15	qfq	1,056,868	67,047,079	-6.92%
2026-05-28	67.00	67.60	64.80	66.77	66.77	qfq	802,719	53,106,614	-1.08%
2026-05-27	70.50	70.70	67.18	67.50	67.50	qfq	1,032,100	70,687,570	-4.15%
2026-05-26	71.37	74.86	69.70	70.42	70.42	qfq	1,229,564	88,134,358	-1.62%
2026-05-25	72.74	73.50	70.53	71.58	71.58	qfq	827,736	59,357,468	-1.74%
2026-05-22	73.10	73.44	71.43	72.85	72.85	qfq	1,130,284	81,977,870	0.40%
2026-05-21	72.06	75.00	72.00	72.56	72.56	qfq	1,544,881	114,074,514	0.46%
2026-05-20	73.44	74.58	72.01	72.23	72.23	qfq	1,340,710	97,567,702	-2.51%
2026-05-19	74.69	77.13	73.68	74.09	74.09	qfq	2,202,362	165,518,101	2.92%
2026-05-18	71.29	72.30	70.70	71.99	71.99	qfq	926,497	66,177,041	0.25%
2026-05-15	69.16	73.18	68.70	71.81	71.81	qfq	1,602,837	114,755,631	4.00%
2026-05-14	70.54	70.65	69.03	69.05	69.05	qfq	836,054	58,421,899	-1.57%
2026-05-13	71.43	71.43	69.69	70.15	70.15	qfq	916,800	64,424,145	-1.79%
2026-05-12	71.49	72.76	71.15	71.43	71.43	qfq	699,800	50,224,726	-1.48%
2026-05-11	72.83	73.78	72.11	72.50	72.50	qfq	890,158	64,546,177	-0.90%
2026-05-08	72.30	74.39	71.51	73.16	73.16	qfq	1,215,400	88,990,261	1.23%
2026-05-07	71.37	72.78	70.56	72.27	72.27	qfq	945,050	68,205,666	1.15%
2026-05-06	70.00	72.44	69.60	71.45	71.45	qfq	1,139,314	80,829,984	2.61%
2026-04-30	69.44	70.28	69.01	69.63	69.63	qfq	732,744	51,157,261	0.87%
2026-04-29	68.50	69.53	67.10	69.03	69.03	qfq	842,564	57,973,652	1.81%
2026-04-28	67.90	68.65	66.70	67.80	67.80	qfq	1,066,166	72,185,782	-3.16%
2026-04-27	67.97	70.49	67.00	70.01	70.01	qfq	1,089,469	75,435,715	2.93%
2026-04-24	67.41	68.69	67.00	68.02	68.02	qfq	688,500	46,778,018	0.90%
2026-04-23	69.07	69.17	67.05	67.41	67.41	qfq	824,500	55,825,131	-2.49%
2026-04-22	70.10	70.10	68.22	69.13	69.13	qfq	871,764	60,127,069	-1.45%
2026-04-21	68.60	71.18	67.89	70.15	70.15	qfq	1,468,301	102,503,306	2.26%
2026-04-20	67.35	70.43	66.85	68.60	68.60	qfq	1,316,500	90,625,799	1.89%
2026-04-17	67.00	67.65	66.04	67.33	67.33	qfq	732,400	48,737,012	0.25%
2026-04-16	66.78	67.60	66.15	67.16	67.16	qfq	629,735	42,224,656	1.57%
2026-04-15	67.55	68.06	66.08	66.12	66.12	qfq	554,077	37,188,158	-1.48%
2026-04-14	66.89	67.17	66.15	67.11	67.11	qfq	606,194	40,343,918	1.37%
2026-04-13	66.51	66.98	65.19	66.20	66.20	qfq	733,200	48,364,498	-1.43%
2026-04-10	67.13	68.44	66.80	67.16	67.16	qfq	830,300	56,154,732	0.03%
2026-04-09	67.85	68.40	67.02	67.14	67.14	qfq	512,900	34,577,914	-1.84%
2026-04-08	67.02	68.50	66.80	68.40	68.40	qfq	797,700	54,076,206	4.13%
2026-04-07	65.64	66.51	65.39	65.69	65.69	qfq	425,500	28,024,818	0.83%
2026-04-03	67.06	67.51	64.65	65.15	65.15	qfq	416,120	27,284,771	-2.85%
2026-04-02	68.39	68.62	66.63	67.06	67.06	qfq	443,399	30,071,468	-1.94%
2026-04-01	68.72	68.99	68.00	68.39	68.39	qfq	384,700	26,287,372	1.00%
2026-03-31	68.38	69.00	67.60	67.71	67.71	qfq	443,599	30,299,218	-0.98%
2026-03-30	66.90	68.39	66.55	68.38	68.38	qfq	567,127	38,361,364	1.59%
2026-03-27	66.15	67.45	65.71	67.31	67.31	qfq	429,344	28,748,649	0.87%
2026-03-26	67.46	67.86	66.27	66.73	66.73	qfq	496,189	33,217,807	-0.98%
2026-03-25	65.66	67.86	65.65	67.39	67.39	qfq	618,588	41,536,343	2.73%
2026-03-24	65.78	66.00	63.66	65.60	65.60	qfq	567,827	36,770,236	1.86%
2026-03-23	67.25	67.90	64.20	64.40	64.40	qfq	766,510	50,891,447	-4.28%
2026-03-20	69.35	69.89	67.09	67.28	67.28	qfq	418,698	28,733,307	-2.54%
2026-03-19	70.19	70.73	68.85	69.03	69.03	qfq	455,694	31,692,865	-2.58%
2026-03-18	70.76	70.90	69.70	70.86	70.86	qfq	496,671	34,897,774	0.68%
2026-03-17	72.33	72.98	70.33	70.38	70.38	qfq	372,400	26,510,949	-2.20%
2026-03-16	71.18	71.99	70.98	71.96	71.96	qfq	329,348	23,572,685	0.56%
2026-03-13	72.77	72.86	71.52	71.56	71.56	qfq	505,719	36,469,866	-1.78%
2026-03-12	74.11	74.88	72.51	72.86	72.86	qfq	626,700	45,860,823	-1.69%
2026-03-11	75.79	76.98	73.94	74.11	74.11	qfq	713,700	53,413,206	-2.01%
2026-03-10	73.73	75.66	73.30	75.63	75.63	qfq	721,905	54,025,293	3.82%
2026-03-09	73.50	73.75	71.62	72.85	72.85	qfq	693,600	50,293,798	-2.61%
2026-03-06	73.50	74.90	73.20	74.80	74.80	qfq	420,326	31,322,441	0.77%
2026-03-05	74.70	75.18	73.70	74.23	74.23	qfq	602,705	44,833,340	0.62%
2026-03-04	74.00	75.37	73.72	73.77	73.77	qfq	714,245	53,084,122	-2.29%
2026-03-03	79.10	79.80	75.39	75.50	75.50	qfq	940,912	72,928,201	-4.54%
2026-03-02	79.00	81.30	79.00	79.09	79.09	qfq	974,800	77,688,184	-2.81%
2026-02-27	83.00	83.00	80.56	81.38	81.38	qfq	1,233,155	100,233,991	-2.35%
2026-02-26	83.36	83.66	82.43	83.34	83.34	qfq	636,897	52,873,752	0.00%
2026-02-25	85.25	85.69	83.00	83.34	83.34	qfq	1,135,277	95,469,723	-2.47%
2026-02-24	87.00	87.00	83.98	85.45	85.45	qfq	1,529,800	130,864,524	0.29%
2026-02-13	83.45	85.40	82.88	85.20	85.20	qfq	1,274,311	108,096,948	2.07%
2026-02-12	81.30	84.36	80.50	83.47	83.47	qfq	1,257,486	104,286,821	3.69%
2026-02-11	81.52	82.00	80.50	80.50	80.50	qfq	568,950	46,157,865	-1.69%
2026-02-10	81.16	82.32	80.64	81.88	81.88	qfq	740,688	60,449,203	1.45%
2026-02-09	80.70	80.99	79.70	80.71	80.71	qfq	540,264	43,474,771	1.34%
2026-02-06	78.27	80.88	77.68	79.64	79.64	qfq	746,300	59,476,379	1.45%
2026-02-05	80.50	80.51	78.50	78.50	78.50	qfq	561,806	44,356,260	-2.06%
2026-02-04	80.16	81.59	79.30	80.15	80.15	qfq	732,602	58,933,628	0.00%
2026-02-03	79.00	80.18	78.41	80.15	80.15	qfq	763,757	60,670,802	2.17%
2026-02-02	80.02	81.90	77.50	78.45	78.45	qfq	1,481,829	117,793,377	-6.37%
2026-01-30	83.44	84.34	81.18	83.79	83.79	qfq	942,748	78,010,572	0.07%
2026-01-29	85.50	86.38	83.73	83.73	83.73	qfq	905,686	76,914,019	-2.61%
2026-01-28	88.00	88.19	85.58	85.97	85.97	qfq	1,335,000	115,482,594	-4.15%
2026-01-27	86.98	92.75	82.85	89.69	89.69	qfq	2,230,713	194,748,085	4.00%
2026-01-26	90.00	93.48	85.64	86.24	86.24	qfq	1,680,016	148,108,989	-2.84%
2026-01-23	89.44	90.57	87.69	88.76	88.76	qfq	1,313,700	116,626,031	-0.39%
2026-01-22	88.55	89.11	86.80	89.11	89.11	qfq	1,350,499	118,885,070	1.05%
2026-01-21	85.70	88.87	85.58	88.18	88.18	qfq	1,249,720	109,916,099	1.97%
2026-01-20	89.10	89.25	85.65	86.48	86.48	qfq	1,227,144	107,036,415	-2.03%
2026-01-19	86.67	89.08	86.67	88.27	88.27	qfq	1,347,706	118,859,708	0.76%
2026-01-16	85.90	88.50	85.55	87.60	87.60	qfq	1,740,932	152,244,196	2.38%
2026-01-15	85.00	85.85	83.90	85.56	85.56	qfq	1,060,684	89,901,203	0.13%
2026-01-14	86.18	87.25	84.70	85.45	85.45	qfq	1,555,542	133,937,087	-0.84%
2026-01-13	87.90	89.50	85.80	86.17	86.17	qfq	1,988,731	174,150,827	-1.72%
2026-01-12	86.03	87.74	84.69	87.68	87.68	qfq	2,080,450	179,752,156	2.23%
2026-01-09	85.76	86.78	85.12	85.77	85.77	qfq	1,371,725	117,869,583	-0.27%
2026-01-08	84.23	86.35	84.01	86.00	86.00	qfq	1,156,944	98,882,310	1.08%
2026-01-07	86.26	86.44	84.62	85.08	85.08	qfq	1,256,566	107,283,729	-1.23%
2026-01-06	85.60	86.21	85.26	86.14	86.14	qfq	1,365,403	117,245,506	0.40%
2026-01-05	87.82	87.82	85.50	85.80	85.80	qfq	2,318,612	199,292,487	-3.60%
2025-12-31	90.97	90.97	87.21	89.00	89.00	qfq	1,888,279	167,551,823	-2.09%
2025-12-30	86.00	92.18	85.03	90.90	90.90	qfq	3,428,638	305,098,350	4.97%
2025-12-29	84.17	86.61	83.10	86.60	86.60	qfq	1,960,404	167,546,368	3.85%
2025-12-26	83.35	85.28	82.40	83.39	83.39	qfq	1,156,936	96,944,663	-0.95%
2025-12-25	80.59	85.36	79.87	84.19	84.19	qfq	1,730,227	143,269,742	5.50%
2025-12-24	79.30	79.88	78.80	79.80	79.80	qfq	617,093	49,058,189	0.91%
2025-12-23	79.89	79.90	78.81	79.08	79.08	qfq	543,797	43,093,840	-1.13%
2025-12-22	80.38	80.80	79.21	79.98	79.98	qfq	775,136	62,018,753	1.30%
2025-12-19	78.87	79.95	78.51	78.95	78.95	qfq	556,700	44,136,221	0.86%
2025-12-18	78.30	79.98	78.00	78.28	78.28	qfq	542,697	42,946,761	-1.01%
2025-12-17	78.37	79.61	77.30	79.08	79.08	qfq	656,400	51,287,390	0.89%
2025-12-16	80.08	80.24	78.00	78.38	78.38	qfq	610,900	48,005,966	-2.33%
2025-12-15	81.17	81.90	80.10	80.25	80.25	qfq	543,000	43,849,643	-2.03%
2025-12-12	82.85	82.85	81.55	81.91	81.91	qfq	645,300	52,971,238	-1.35%
2025-12-11	84.01	84.31	81.80	83.03	83.03	qfq	1,160,900	96,406,176	-0.94%
2025-12-10	82.80	84.79	82.59	83.82	83.82	qfq	895,800	75,205,171	0.99%
2025-12-09	83.80	84.92	82.84	83.00	83.00	qfq	880,240	73,771,501	-1.69%
2025-12-08	82.25	84.76	81.82	84.43	84.43	qfq	1,305,142	109,415,651	2.65%
2025-12-05	80.60	82.90	80.34	82.25	82.25	qfq	1,176,654	96,305,654	1.79%
2025-12-04	80.16	82.80	79.79	80.80	80.80	qfq	1,681,278	136,476,611	2.56%
2025-12-03	80.26	80.99	78.50	78.78	78.78	qfq	909,300	71,770,870	-1.87%
2025-12-02	82.39	82.39	79.79	80.28	80.28	qfq	1,043,715	84,139,711	-2.79%
2025-12-01	82.89	83.00	81.61	82.58	82.58	qfq	911,400	74,944,020	-0.39%
2025-11-28	83.00	83.30	80.58	82.90	82.90	qfq	955,600	78,443,344	0.19%
2025-11-27	82.16	83.38	81.40	82.74	82.74	qfq	618,200	51,019,083	0.47%
2025-11-26	82.72	83.50	82.10	82.35	82.35	qfq	711,522	58,909,683	-0.80%
2025-11-25	83.90	83.99	82.29	83.01	83.01	qfq	711,700	59,147,298	0.37%
2025-11-24	82.75	83.38	80.77	82.70	82.70	qfq	847,100	69,593,287	0.27%
2025-11-21	84.10	84.30	81.30	82.48	82.48	qfq	825,190	68,461,369	-2.47%
2025-11-20	86.50	87.02	84.48	84.57	84.57	qfq	534,400	45,530,684	-1.89%
2025-11-19	87.61	87.99	85.70	86.20	86.20	qfq	460,900	39,985,015	-1.62%
2025-11-18	86.93	88.63	86.00	87.62	87.62	qfq	626,888	54,716,397	0.46%
2025-11-17	86.35	87.31	85.02	87.22	87.22	qfq	673,040	57,999,837	1.25%
2025-11-14	87.50	87.50	84.12	86.14	86.14	qfq	666,216	57,488,445	-1.70%
2025-11-13	88.72	89.03	87.10	87.63	87.63	qfq	668,300	58,639,959	-1.18%
2025-11-12	90.67	91.30	88.60	88.68	88.68	qfq	587,000	52,463,903	-2.05%
2025-11-11	91.07	92.49	89.81	90.54	90.54	qfq	530,200	48,224,938	-0.91%
2025-11-10	90.00	92.42	90.00	91.37	91.37	qfq	934,606	85,405,485	1.52%
2025-11-07	92.00	92.40	88.68	90.00	90.00	qfq	1,029,296	92,654,204	-2.60%
2025-11-06	90.00	92.46	89.20	92.40	92.40	qfq	1,286,490	117,640,562	3.59%
2025-11-05	88.89	90.25	88.03	89.20	89.20	qfq	635,600	56,635,864	-0.87%
2025-11-04	92.18	92.79	89.00	89.98	89.98	qfq	777,033	70,144,509	-3.03%
2025-11-03	93.00	94.10	91.75	92.79	92.79	qfq	758,311	70,329,926	-0.37%
2025-10-31	91.75	94.40	91.70	93.13	93.13	qfq	908,344	84,936,527	1.06%
2025-10-30	93.86	96.40	92.10	92.15	92.15	qfq	1,132,844	106,300,384	-1.75%
2025-10-29	92.99	94.36	92.41	93.79	93.79	qfq	902,268	84,097,413	-0.01%
2025-10-28	93.12	95.30	92.19	93.80	93.80	qfq	1,187,700	111,668,603	0.74%
2025-10-27	92.80	94.86	91.75	93.11	93.11	qfq	1,422,874	132,875,077	2.03%
2025-10-24	88.88	91.80	88.88	91.26	91.26	qfq	1,546,800	141,093,718	2.75%
2025-10-23	89.20	89.20	87.00	88.82	88.82	qfq	1,069,513	94,106,230	-0.63%
2025-10-22	90.09	92.25	88.73	89.38	89.38	qfq	1,557,600	140,312,751	-0.95%
2025-10-21	91.70	91.70	89.87	90.24	90.24	qfq	957,713	86,464,944	-1.66%
2025-10-20	89.80	91.99	89.50	91.76	91.76	qfq	1,006,100	91,233,824	3.47%
2025-10-17	91.67	91.68	88.55	88.68	88.68	qfq	829,311	74,534,794	-3.38%
2025-10-16	92.00	94.49	91.38	91.78	91.78	qfq	992,411	91,948,341	-1.17%
2025-10-15	92.33	93.79	90.50	92.87	92.87	qfq	1,473,500	135,893,776	1.91%
2025-10-14	96.20	97.00	90.51	91.13	91.13	qfq	1,299,900	120,699,590	-4.48%
2025-10-13	94.00	96.65	92.20	95.40	95.40	qfq	1,166,100	110,671,789	-3.79%
2025-10-10	103.02	106.78	99.01	99.16	99.16	qfq	1,572,700	160,560,480	-3.47%
2025-10-09	102.02	107.76	101.00	102.72	102.72	qfq	1,492,600	154,427,599	-0.06%
2025-09-30	105.56	105.56	102.73	102.78	102.78	qfq	942,900	97,614,767	-2.15%
2025-09-29	100.36	105.99	100.36	105.04	105.04	qfq	1,505,628	157,802,956	2.68%
2025-09-26	106.36	106.95	102.00	102.30	102.30	qfq	1,561,600	162,089,932	-6.06%
2025-09-25	107.98	109.27	106.30	108.90	108.90	qfq	1,572,953	169,382,946	0.49%
2025-09-24	104.00	110.49	101.50	108.37	108.37	qfq	2,392,792	257,343,891	4.12%
2025-09-23	103.98	107.02	102.02	104.08	104.08	qfq	1,539,200	161,256,162	0.11%
2025-09-22	102.49	106.50	102.44	103.97	103.97	qfq	1,296,541	135,611,338	1.42%
2025-09-19	104.81	107.26	102.30	102.51	102.51	qfq	2,119,096	220,876,234	-2.46%
2025-09-18	107.69	112.98	103.21	105.09	105.09	qfq	2,635,927	284,918,440	-2.70%
2025-09-17	107.86	109.80	106.50	108.01	108.01	qfq	1,595,402	172,731,097	0.19%
2025-09-16	103.89	110.45	103.89	107.80	107.80	qfq	2,310,342	247,702,411	3.77%
2025-09-15	103.92	106.62	103.60	103.88	103.88	qfq	1,732,439	181,595,195	-1.53%
2025-09-12	102.00	109.73	101.08	105.49	105.49	qfq	2,786,083	295,337,064	4.11%
2025-09-11	98.76	101.88	97.41	101.33	101.33	qfq	1,464,372	147,199,443	2.10%
2025-09-10	101.69	103.65	98.71	99.25	99.25	qfq	1,279,910	128,342,920	-1.73%
2025-09-09	98.91	104.26	97.89	101.00	101.00	qfq	2,477,800	249,675,950	0.71%
2025-09-08	94.00	100.80	93.87	100.29	100.29	qfq	2,648,700	261,837,229	5.36%
2025-09-05	90.13	95.28	90.09	95.19	95.19	qfq	1,745,720	163,091,636	4.85%
2025-09-04	94.93	95.69	88.50	90.79	90.79	qfq	1,678,600	155,239,146	-4.63%
2025-09-03	100.50	100.60	95.12	95.20	95.20	qfq	1,583,000	153,827,482	-5.74%
2025-09-02	96.39	105.00	91.79	101.00	101.00	qfq	3,490,722	343,945,290	5.54%
2025-09-01	95.49	97.10	94.70	95.70	95.70	qfq	1,115,449	106,400,098	-0.40%
2025-08-29	97.39	98.33	96.04	96.08	96.08	qfq	1,062,842	102,901,004	-1.35%
2025-08-28	96.00	97.68	94.80	97.39	97.39	qfq	1,611,948	154,445,519	-1.13%
2025-08-27	99.53	100.50	97.81	98.50	98.50	qfq	1,622,048	160,842,736	-1.05%
2025-08-26	103.60	103.60	99.55	99.55	99.55	qfq	1,992,029	199,707,881	-4.05%
2025-08-25	100.35	104.35	98.86	103.75	103.75	qfq	2,911,616	296,023,085	3.80%
2025-08-22	99.00	100.78	98.25	99.95	99.95	qfq	2,344,800	233,018,456	-1.38%
2025-08-21	104.97	105.97	101.00	101.35	101.35	qfq	2,391,918	246,005,296	-5.28%
2025-08-20	112.17	112.17	102.90	107.00	107.00	qfq	3,979,378	420,771,280	-3.23%
2025-08-19	99.58	110.57	97.79	110.57	110.57	qfq	4,919,093	515,505,013	10.00%
2025-08-18	102.69	104.44	99.40	100.52	100.52	qfq	3,052,748	309,080,743	-0.15%
2025-08-15	95.00	102.04	94.60	100.67	100.67	qfq	4,077,556	406,834,772	4.84%
2025-08-14	97.27	98.90	94.56	96.02	96.02	qfq	3,030,306	294,577,065	-1.33%
2025-08-13	96.97	98.49	95.35	97.31	97.31	qfq	2,581,363	249,729,078	0.80%
2025-08-12	100.00	100.00	94.80	96.54	96.54	qfq	2,885,224	278,166,928	-3.56%
2025-08-11	96.11	103.88	94.17	100.10	100.10	qfq	4,652,985	454,727,714	4.28%
2025-08-08	96.00	98.60	94.17	95.99	95.99	qfq	3,248,891	311,594,483	-0.44%
2025-08-07	99.00	99.00	95.70	96.41	96.41	qfq	3,677,057	355,675,495	-3.88%
2025-08-06	94.21	105.71	93.58	100.30	100.30	qfq	6,444,919	634,667,189	4.36%
2025-08-05	93.93	100.97	93.27	96.11	96.11	qfq	6,570,349	630,771,832	4.69%
2025-08-04	86.00	91.80	86.00	91.80	91.80	qfq	6,548,817	579,337,457	10.01%
2025-08-01	78.27	86.08	77.75	83.45	83.45	qfq	6,079,644	512,082,618	6.65%
2025-07-31	78.00	79.90	77.89	78.25	78.25	qfq	1,117,505	88,074,507	0.00%
2025-07-30	80.26	80.26	78.00	78.25	78.25	qfq	1,287,602	101,543,034	-2.77%
2025-07-29	80.80	81.80	79.61	80.48	80.48	qfq	1,352,766	108,774,731	-0.52%
2025-07-28	81.21	82.00	80.50	80.90	80.90	qfq	1,119,543	90,846,230	0.40%
2025-07-25	81.25	81.28	79.83	80.58	80.58	qfq	1,147,500	92,110,821	-0.42%
2025-07-24	81.47	82.80	80.70	80.92	80.92	qfq	1,493,214	121,229,954	-0.59%
2025-07-23	78.85	84.45	77.89	81.40	81.40	qfq	2,853,221	231,142,091	3.16%
2025-07-22	81.50	81.66	78.88	78.91	78.91	qfq	2,238,040	179,319,221	-3.83%
2025-07-21	81.02	83.13	80.75	82.05	82.05	qfq	2,248,792	183,972,130	1.90%
2025-07-18	81.03	82.00	80.51	80.52	80.52	qfq	2,037,208	164,940,456	-1.44%
2025-07-17	81.60	82.25	79.64	81.70	81.70	qfq	3,160,800	256,779,519	1.82%
2025-07-16	75.90	82.56	75.55	80.24	80.24	qfq	4,482,273	354,152,389	6.18%
2025-07-15	75.00	75.58	74.30	75.57	75.57	qfq	1,326,931	99,531,664	0.32%
2025-07-14	74.17	75.90	73.80	75.33	75.33	qfq	1,864,631	140,011,579	2.10%
2025-07-11	71.99	74.35	71.60	73.78	73.78	qfq	1,219,631	89,413,834	2.26%
2025-07-10	72.47	73.21	71.72	72.15	72.15	qfq	894,500	64,562,641	-1.46%
2025-07-09	73.90	75.50	73.01	73.22	73.22	qfq	1,163,400	86,364,645	-0.11%
2025-07-08	72.18	73.34	71.71	73.30	73.30	qfq	731,100	53,214,779	1.81%
2025-07-07	71.65	72.21	70.80	72.00	72.00	qfq	581,722	41,595,284	-0.36%
2025-07-04	73.35	73.35	72.00	72.26	72.26	qfq	788,771	57,166,597	-1.78%
2025-07-03	73.33	73.95	72.65	73.57	73.57	qfq	774,700	56,827,971	0.10%
2025-07-02	74.80	74.81	73.13	73.50	73.34	qfq	896,541	66,167,846	-1.92%
2025-07-01	75.88	75.91	74.46	74.94	74.77	qfq	949,322	71,212,382	-1.32%
2025-06-30	74.74	76.41	74.20	75.94	75.77	qfq	1,383,619	104,476,003	1.96%
2025-06-27	74.14	74.73	73.40	74.48	74.31	qfq	925,600	68,766,096	0.49%
2025-06-26	74.55	75.68	74.00	74.12	73.96	qfq	1,303,200	97,436,228	-0.58%
2025-06-25	73.62	75.00	73.62	74.55	74.38	qfq	1,620,900	120,438,538	1.29%
2025-06-24	71.48	73.98	71.01	73.60	73.44	qfq	1,794,976	131,074,667	4.37%
2025-06-23	68.86	70.69	68.52	70.52	70.36	qfq	740,683	51,937,307	0.69%
2025-06-20	72.78	73.26	69.93	70.04	69.88	qfq	1,253,959	89,362,226	-4.09%
2025-06-19	72.30	74.46	72.18	73.03	72.87	qfq	1,570,364	115,141,324	0.48%
2025-06-18	72.20	72.81	71.60	72.68	72.52	qfq	900,800	65,064,147	0.35%
2025-06-17	72.10	72.98	71.71	72.43	72.27	qfq	703,972	50,850,564	0.37%
2025-06-16	71.42	72.78	71.02	72.16	72.00	qfq	745,400	53,858,854	0.15%
2025-06-13	74.50	74.80	71.90	72.05	71.89	qfq	1,128,700	82,234,976	-3.09%
2025-06-12	74.88	74.96	73.50	74.35	74.19	qfq	864,500	64,402,107	-0.07%
2025-06-11	73.80	75.18	73.80	74.40	74.24	qfq	1,112,300	82,998,947	0.13%
2025-06-10	76.53	76.55	72.54	74.30	74.14	qfq	1,918,590	142,613,394	-2.91%
2025-06-09	76.23	77.20	76.01	76.53	76.36	qfq	1,276,000	97,730,990	0.29%
2025-06-06	75.25	77.00	74.80	76.31	76.14	qfq	1,852,319	140,627,514	-0.99%
2025-06-05	73.15	79.14	72.37	77.07	76.90	qfq	3,383,099	257,348,901	5.37%
2025-06-04	73.00	74.31	72.85	73.14	72.98	qfq	1,215,200	89,169,887	-0.12%
2025-06-03	73.30	74.30	73.00	73.23	73.07	qfq	936,999	68,831,234	-1.08%
2025-05-30	75.50	76.24	73.61	74.03	73.87	qfq	1,070,200	79,698,275	-2.45%
2025-05-29	75.00	77.30	74.98	75.89	75.72	qfq	1,372,023	104,579,098	0.80%
2025-05-28	75.92	76.90	75.07	75.29	75.12	qfq	843,600	63,949,873	-1.03%
2025-05-27	77.40	77.82	75.66	76.07	75.90	qfq	1,004,210	76,652,900	-1.78%
2025-05-26	76.46	77.84	75.80	77.45	77.28	qfq	1,149,955	88,567,939	0.81%
2025-05-23	77.80	79.38	76.67	76.83	76.66	qfq	1,583,686	123,679,381	-1.12%
2025-05-22	78.82	79.79	77.70	77.70	77.53	qfq	1,236,800	97,168,739	-2.03%
2025-05-21	79.40	80.39	78.20	79.31	79.13	qfq	1,436,552	113,543,532	-1.25%
2025-05-20	80.03	81.30	79.39	80.31	80.13	qfq	1,338,100	107,370,667	-0.16%
2025-05-19	83.03	83.35	78.82	80.44	80.26	qfq	2,004,400	160,634,456	-3.06%
2025-05-16	81.21	84.58	81.20	82.98	82.80	qfq	1,930,042	161,260,824	1.03%
2025-05-15	83.74	83.77	81.18	82.13	81.95	qfq	1,780,542	145,992,491	-1.92%
2025-05-14	85.15	86.88	83.42	83.74	83.55	qfq	2,053,666	173,186,389	-1.66%
2025-05-13	87.65	88.50	85.01	85.15	84.96	qfq	1,952,800	168,210,490	-2.12%
2025-05-12	86.81	88.68	86.20	86.99	86.80	qfq	2,291,164	200,235,941	0.92%
2025-05-09	86.26	87.39	83.38	86.20	86.01	qfq	2,369,700	202,041,469	-0.92%
2025-05-08	86.60	89.50	86.40	87.00	86.81	qfq	2,385,600	209,501,463	-1.10%
2025-05-07	90.30	92.47	86.48	87.97	87.77	qfq	3,597,811	320,666,523	-2.59%
2025-05-06	90.00	93.00	87.99	90.31	90.11	qfq	4,580,367	413,833,326	2.63%
2025-04-30	82.00	90.60	80.86	88.00	87.80	qfq	5,128,429	435,507,416	6.37%
2025-04-29	78.74	83.68	78.00	82.73	82.55	qfq	5,021,642	407,978,481	4.55%
2025-04-28	81.75	81.90	78.66	79.13	78.95	qfq	4,561,200	364,532,353	-3.91%
2025-04-25	75.10	82.35	73.59	82.35	82.17	qfq	4,109,784	320,642,807	10.01%
2025-04-24	74.50	77.20	73.30	74.86	74.69	qfq	2,778,328	209,600,519	-0.85%
2025-04-23	71.44	76.87	71.44	75.50	75.33	qfq	3,079,092	229,256,137	6.40%
2025-04-22	73.29	73.54	70.60	70.96	70.80	qfq	1,432,064	103,134,223	-2.14%
2025-04-21	70.34	72.82	69.80	72.51	72.35	qfq	1,464,800	104,936,109	1.94%
2025-04-18	71.31	72.03	70.07	71.13	70.97	qfq	998,400	70,846,620	-0.55%
2025-04-17	71.85	73.42	71.50	71.52	71.36	qfq	1,244,800	89,904,550	-0.47%
2025-04-16	73.32	73.69	71.11	71.86	71.70	qfq	1,605,300	116,175,084	-2.73%
2025-04-15	73.63	75.02	72.28	73.88	73.72	qfq	1,978,900	145,765,971	0.35%
2025-04-14	74.04	74.69	72.92	73.62	73.46	qfq	2,010,387	148,421,439	0.73%
2025-04-11	70.00	75.20	70.00	73.09	72.93	qfq	3,059,618	223,609,463	2.61%
2025-04-10	71.05	73.90	70.70	71.23	71.07	qfq	2,901,500	209,337,361	2.05%
2025-04-09	66.00	70.36	61.57	69.80	69.65	qfq	2,907,100	194,444,247	2.65%
2025-04-08	69.80	72.80	65.10	68.00	67.85	qfq	3,044,531	209,131,009	-0.07%
2025-04-07	70.21	75.50	67.51	68.05	67.90	qfq	3,407,431	238,483,306	-9.28%
2025-04-03	76.33	78.29	75.01	75.01	74.84	qfq	1,129,682	86,117,447	-3.70%
2025-04-02	77.30	79.30	77.01	77.89	77.72	qfq	1,312,064	102,829,555	0.43%
2025-04-01	78.47	78.84	77.01	77.56	77.39	qfq	1,019,928	79,197,319	-0.22%
2025-03-31	78.17	79.16	74.23	77.73	77.56	qfq	2,338,625	178,095,288	-1.98%
2025-03-28	80.00	82.42	79.10	79.30	79.12	qfq	1,316,800	105,325,173	-1.64%
2025-03-27	81.25	84.40	79.87	80.62	80.44	qfq	1,874,900	153,179,693	-1.66%
2025-03-26	80.80	83.33	80.54	81.98	81.80	qfq	1,526,000	125,626,731	0.96%
2025-03-25	82.68	83.00	80.50	81.20	81.02	qfq	1,772,264	144,526,141	-2.64%
2025-03-24	85.86	86.00	78.48	83.40	83.22	qfq	4,286,478	350,839,351	-3.91%
2025-03-21	94.10	94.70	86.79	86.79	86.60	qfq	3,568,258	318,395,016	-10.00%
2025-03-20	98.08	98.80	95.10	96.43	96.22	qfq	2,522,227	244,523,327	-3.09%
2025-03-19	97.50	101.83	94.48	99.50	99.28	qfq	4,050,113	398,791,847	3.11%
2025-03-18	95.00	97.84	94.20	96.50	96.29	qfq	2,341,679	224,059,008	0.76%
2025-03-17	95.22	96.54	92.70	95.77	95.56	qfq	2,565,151	242,169,380	-0.72%
2025-03-14	93.00	99.00	91.19	96.46	96.25	qfq	3,373,985	320,085,939	1.72%
2025-03-13	99.80	103.00	92.00	94.83	94.62	qfq	3,902,868	377,946,616	-3.74%
2025-03-12	101.65	103.50	98.00	98.51	98.29	qfq	3,612,770	361,008,161	-3.57%
2025-03-11	107.99	113.00	99.80	102.16	101.93	qfq	4,352,028	452,652,444	-6.12%
2025-03-10	101.99	108.82	99.50	108.82	108.58	qfq	3,298,400	345,341,931	10.00%
2025-03-07	94.47	101.02	94.03	98.93	98.71	qfq	3,836,055	374,622,571	3.50%
2025-03-06	95.55	99.55	94.86	95.58	95.37	qfq	3,441,995	331,646,585	-1.46%
2025-03-05	91.12	97.90	91.12	97.00	96.78	qfq	4,119,728	392,334,957	4.54%
2025-03-04	90.70	96.78	89.03	92.79	92.58	qfq	3,443,944	320,644,427	2.30%
2025-03-03	95.34	96.00	88.02	90.70	90.50	qfq	4,029,798	369,702,947	-4.75%
2025-02-28	103.45	105.00	94.74	95.22	95.01	qfq	5,244,506	514,591,175	-7.89%
2025-02-27	93.00	103.38	91.01	103.38	103.15	qfq	6,890,987	688,838,579	10.00%
2025-02-26	88.58	95.50	88.18	93.98	93.77	qfq	6,599,313	606,307,678	8.15%
2025-02-25	86.48	92.20	86.04	86.90	86.71	qfq	5,569,759	492,480,140	-0.91%
2025-02-24	88.00	94.00	86.50	87.70	87.51	qfq	8,101,266	732,368,020	2.57%
2025-02-21	78.51	85.50	77.78	85.50	85.31	qfq	5,070,371	421,517,859	10.00%
2025-02-20	70.66	77.73	70.05	77.73	77.56	qfq	3,619,970	270,321,908	10.01%
2025-02-19	67.00	71.78	66.78	70.66	70.50	qfq	3,876,349	272,210,842	4.96%
2025-02-18	67.20	69.58	66.87	67.32	67.17	qfq	2,538,383	172,155,509	0.06%
2025-02-17	66.30	67.29	65.78	67.28	67.13	qfq	2,187,641	145,777,652	1.80%
2025-02-14	66.85	67.30	65.71	66.09	65.94	qfq	2,300,456	152,356,942	-2.25%
2025-02-13	70.10	70.94	67.43	67.61	67.46	qfq	2,787,076	192,035,936	-4.99%
2025-02-12	71.22	71.67	69.05	71.16	71.00	qfq	3,227,081	226,751,595	-1.98%
2025-02-11	69.91	74.53	69.29	72.60	72.44	qfq	5,137,922	367,901,006	2.77%
2025-02-10	69.74	70.75	67.32	70.64	70.48	qfq	3,582,409	246,697,270	2.08%
2025-02-07	69.93	74.87	67.89	69.20	69.05	qfq	4,604,324	325,946,480	-1.00%
2025-02-06	66.41	71.28	66.03	69.90	69.74	qfq	4,140,679	286,392,345	5.11%
2025-02-05	65.47	70.10	64.63	66.50	66.35	qfq	3,318,143	222,978,013	2.69%
2025-01-27	69.00	69.80	64.56	64.76	64.62	qfq	3,281,961	216,185,878	-6.09%
2025-01-24	62.82	68.96	62.10	68.96	68.81	qfq	4,802,749	316,995,354	10.00%
2025-01-23	65.14	65.70	62.60	62.69	62.55	qfq	3,106,910	198,158,098	-3.76%
2025-01-22	65.77	67.38	64.00	65.14	65.00	qfq	3,470,215	227,208,564	-1.45%
2025-01-21	62.00	66.79	61.48	66.10	65.95	qfq	4,959,081	317,121,645	7.65%
2025-01-20	63.08	63.60	61.00	61.40	61.26	qfq	3,962,624	245,186,827	-3.63%
2025-01-17	57.53	63.71	57.52	63.71	63.57	qfq	3,033,310	191,785,999	10.00%
2025-01-16	58.80	59.59	57.49	57.92	57.79	qfq	1,335,019	77,970,565	-1.09%
2025-01-15	59.36	60.27	58.18	58.56	58.43	qfq	1,568,184	92,470,472	-1.74%
2025-01-14	56.67	59.70	55.75	59.60	59.47	qfq	2,241,675	129,939,624	6.03%
2025-01-13	53.68	57.75	53.23	56.21	56.09	qfq	1,832,557	102,651,828	2.39%
2025-01-10	53.87	57.81	52.89	54.90	54.78	qfq	2,064,527	115,255,411	2.04%
2025-01-09	52.82	53.99	51.59	53.80	53.68	qfq	969,824	51,844,858	1.86%
2025-01-08	51.71	53.20	50.18	52.82	52.70	qfq	998,825	51,904,915	1.38%
2025-01-07	50.95	52.10	50.71	52.10	51.98	qfq	667,633	34,233,638	2.86%
2025-01-06	52.07	52.07	50.16	50.65	50.54	qfq	779,531	39,684,223	-2.76%
2025-01-03	54.14	54.80	51.70	52.09	51.97	qfq	897,240	47,961,985	-3.79%
2025-01-02	56.00	56.77	53.90	54.14	54.02	qfq	877,927	48,524,940	-3.67%
2024-12-31	58.33	58.70	56.20	56.20	56.08	qfq	873,447	49,948,612	-4.06%
2024-12-30	59.05	59.44	58.20	58.58	58.45	qfq	628,817	36,910,788	-1.23%
2024-12-27	59.90	60.30	59.09	59.31	59.18	qfq	990,790	59,089,735	-0.98%
2024-12-26	58.62	61.20	58.06	59.90	59.61	qfq	1,299,213	78,163,092	1.35%
2024-12-25	59.17	60.88	58.50	59.10	58.81	qfq	1,213,269	72,531,927	-0.30%
2024-12-24	58.06	62.88	58.06	59.28	58.99	qfq	1,102,448	65,397,749	2.83%
2024-12-23	61.20	61.28	57.30	57.65	57.37	qfq	1,513,949	88,868,531	-5.80%
2024-12-20	59.70	62.12	59.40	61.20	60.90	qfq	1,311,903	80,397,857	2.82%
2024-12-19	59.01	60.25	58.83	59.52	59.23	qfq	1,013,712	60,372,835	-0.80%
2024-12-18	60.29	60.93	58.60	60.00	59.71	qfq	1,370,231	81,908,651	-0.41%
2024-12-17	63.88	64.37	60.02	60.25	59.95	qfq	1,929,984	119,001,001	-6.42%
2024-12-16	65.00	69.99	64.21	64.38	64.06	qfq	1,889,984	124,127,892	0.20%
2024-12-13	66.63	67.15	64.13	64.25	63.93	qfq	2,374,009	155,674,087	-4.32%
2024-12-12	65.60	67.75	64.51	67.15	66.82	qfq	3,305,650	219,692,841	1.48%
2024-12-11	63.80	66.58	62.11	66.17	65.84	qfq	3,130,869	201,263,592	1.83%
2024-12-10	64.00	66.63	63.21	64.98	64.66	qfq	4,038,082	262,872,541	3.14%
2024-12-09	61.56	64.19	61.55	63.00	62.69	qfq	2,494,573	157,442,881	1.47%
2024-12-06	63.50	63.99	60.83	62.09	61.78	qfq	3,367,398	208,992,322	-3.92%
2024-12-05	63.55	69.33	62.76	64.62	64.30	qfq	4,653,545	302,905,868	2.26%
2024-12-04	60.38	63.60	60.36	63.19	62.88	qfq	3,384,163	211,051,115	2.05%
2024-12-03	60.51	62.99	59.93	61.92	61.62	qfq	3,181,962	195,511,961	1.52%
2024-12-02	60.48	62.92	59.94	60.99	60.69	qfq	3,214,025	197,214,672	1.68%
2024-11-29	56.80	60.45	56.61	59.98	59.69	qfq	3,153,480	186,315,534	5.60%
2024-11-28	57.85	58.48	56.80	56.80	56.52	qfq	1,650,266	94,852,982	-2.00%
2024-11-27	56.60	57.99	55.58	57.96	57.68	qfq	1,672,770	95,590,724	1.45%
2024-11-26	59.35	59.47	57.13	57.13	56.85	qfq	2,283,775	132,848,295	-5.26%
2024-11-25	58.15	60.30	57.18	60.30	60.00	qfq	3,100,707	183,287,093	3.17%
2024-11-22	63.00	63.01	58.45	58.45	58.16	qfq	4,347,980	265,219,603	-8.54%
2024-11-21	65.60	66.31	62.90	63.91	63.60	qfq	5,310,563	339,112,414	-5.16%
2024-11-20	65.60	70.75	64.31	67.39	67.06	qfq	8,519,456	575,536,518	4.77%
2024-11-19	57.90	64.32	57.90	64.32	64.00	qfq	6,539,348	409,649,469	10.01%
2024-11-18	57.00	61.88	55.61	58.47	58.18	qfq	3,695,918	217,720,215	2.58%
2024-11-15	56.50	59.37	56.36	57.00	56.72	qfq	1,478,371	84,945,137	0.21%
2024-11-14	58.70	59.44	56.66	56.88	56.60	qfq	1,515,065	87,761,223	-3.25%
2024-11-13	57.14	58.85	56.20	58.79	58.50	qfq	1,957,409	113,138,663	1.47%
2024-11-12	60.10	60.10	57.00	57.94	57.66	qfq	2,754,595	161,290,827	-3.67%
2024-11-11	57.88	61.99	57.50	60.15	59.85	qfq	4,254,285	253,200,568	1.25%
2024-11-08	55.93	59.90	55.20	59.41	59.12	qfq	4,823,847	277,119,901	6.85%
2024-11-07	54.70	56.70	54.18	55.60	55.33	qfq	3,323,917	182,794,745	0.00%
2024-11-06	55.01	59.66	55.01	55.60	55.33	qfq	5,149,853	292,927,022	-0.23%
2024-11-05	55.62	57.22	53.38	55.73	55.46	qfq	6,312,602	347,715,518	7.11%
2024-11-04	47.51	52.03	47.51	52.03	51.77	qfq	1,120,184	58,014,066	10.00%
2024-11-01	48.40	48.95	47.05	47.30	47.07	qfq	1,185,488	56,899,443	-3.41%
2024-10-31	48.70	49.34	48.49	48.97	48.73	qfq	881,375	43,153,535	0.35%
2024-10-30	49.70	50.10	48.20	48.80	48.56	qfq	982,949	48,197,287	-1.71%
2024-10-29	51.02	51.27	49.59	49.65	49.41	qfq	1,184,050	59,397,082	-2.07%
2024-10-28	50.00	50.74	49.50	50.70	50.45	qfq	1,152,686	57,642,777	1.64%
2024-10-25	49.50	50.30	49.03	49.88	49.63	qfq	1,265,253	62,985,141	0.67%
2024-10-24	50.32	50.66	49.32	49.55	49.31	qfq	1,168,103	58,124,710	-2.48%
2024-10-23	49.87	52.75	49.03	50.81	50.56	qfq	2,394,132	122,898,390	2.01%
2024-10-22	48.75	50.15	48.41	49.81	49.57	qfq	1,656,200	81,748,857	2.17%
2024-10-21	48.37	49.30	48.02	48.75	48.51	qfq	1,627,679	79,159,643	1.33%
2024-10-18	46.25	48.94	46.25	48.11	47.87	qfq	1,269,937	60,502,931	3.44%
2024-10-17	47.14	47.68	46.44	46.51	46.28	qfq	726,934	34,265,587	-0.92%
2024-10-16	46.60	47.70	46.29	46.94	46.71	qfq	711,618	33,516,911	-0.34%
2024-10-15	48.12	48.50	47.01	47.10	46.87	qfq	936,513	44,782,255	-2.48%
2024-10-14	47.62	48.75	46.56	48.30	48.06	qfq	1,221,537	58,499,598	1.43%
2024-10-11	49.90	49.90	47.30	47.62	47.39	qfq	1,445,435	69,097,947	-3.93%
2024-10-10	51.20	52.50	49.50	49.57	49.33	qfq	1,450,193	73,428,775	-2.04%
2024-10-09	54.16	54.16	50.50	50.60	50.35	qfq	2,099,610	109,914,112	-9.40%
2024-10-08	57.12	57.12	52.01	55.85	55.58	qfq	3,211,840	175,772,675	7.55%
2024-09-30	49.88	51.93	47.60	51.93	51.67	qfq	2,666,150	134,268,359	10.00%
2024-09-27	45.00	47.43	44.60	47.21	46.98	qfq	1,776,181	81,638,089	5.88%
2024-09-26	42.31	44.65	42.31	44.59	44.37	qfq	1,736,529	76,271,071	4.43%
2024-09-25	42.21	43.50	42.21	42.70	42.49	qfq	1,252,715	53,775,458	1.55%
2024-09-24	40.83	42.06	40.18	42.05	41.84	qfq	996,137	41,151,476	3.78%
2024-09-23	40.36	40.90	39.99	40.52	40.32	qfq	459,714	18,650,907	0.40%
2024-09-20	40.87	41.19	40.07	40.36	40.16	qfq	492,315	19,938,208	-0.96%
2024-09-19	40.68	41.10	40.07	40.75	40.55	qfq	706,764	28,776,026	1.04%
2024-09-18	41.60	41.60	39.76	40.33	40.13	qfq	619,125	24,990,945	-2.09%
2024-09-13	41.95	42.07	41.19	41.19	40.99	qfq	612,584	25,423,689	-1.84%
2024-09-12	43.60	43.96	41.95	41.96	41.75	qfq	876,026	37,473,218	-3.76%
2024-09-11	44.01	44.51	43.51	43.60	43.39	qfq	421,721	18,516,791	-1.91%
2024-09-10	44.20	44.59	43.20	44.45	44.23	qfq	435,164	19,063,273	0.98%
2024-09-09	44.00	44.44	43.20	44.02	43.80	qfq	340,169	14,945,728	-0.20%
2024-09-06	45.61	45.61	44.00	44.11	43.89	qfq	596,718	26,590,592	-3.16%
2024-09-05	45.55	45.99	45.25	45.55	45.33	qfq	366,284	16,712,861	0.22%
2024-09-04	45.04	45.90	44.90	45.45	45.23	qfq	347,764	15,789,274	-0.29%
2024-09-03	45.80	46.36	45.05	45.58	45.36	qfq	430,000	19,618,645	0.82%
2024-09-02	47.00	47.18	45.19	45.21	44.99	qfq	704,820	32,465,873	-3.87%
2024-08-30	46.69	47.70	46.17	47.03	46.80	qfq	975,088	45,908,438	0.73%
2024-08-29	45.50	47.43	45.50	46.69	46.46	qfq	799,512	37,314,309	1.77%
2024-08-28	44.96	46.60	44.73	45.88	45.65	qfq	664,492	30,484,871	1.57%
2024-08-27	46.17	46.80	45.16	45.17	44.95	qfq	498,174	22,800,326	-2.31%
2024-08-26	45.85	46.48	45.48	46.24	46.01	qfq	591,857	27,236,799	1.67%
2024-08-23	45.00	45.89	44.30	45.48	45.26	qfq	821,249	37,128,076	-2.97%
2024-08-22	49.05	49.95	46.66	46.87	46.64	qfq	1,121,667	53,491,707	-5.27%
2024-08-21	48.97	50.65	48.55	49.48	49.24	qfq	863,721	42,847,317	-0.06%
2024-08-20	49.01	49.78	48.51	49.51	49.27	qfq	690,497	33,817,661	0.02%
2024-08-19	51.14	51.80	49.47	49.50	49.26	qfq	755,064	38,023,660	-3.21%
2024-08-16	50.70	51.76	50.70	51.14	50.89	qfq	694,864	35,633,265	0.35%
2024-08-15	50.37	51.56	49.80	50.96	50.71	qfq	780,992	39,855,694	1.15%
2024-08-14	50.30	51.07	50.16	50.38	50.13	qfq	425,556	21,492,713	-0.34%
2024-08-13	50.80	51.09	49.66	50.55	50.30	qfq	568,464	28,663,460	0.10%
2024-08-12	50.01	51.75	49.00	50.50	50.25	qfq	834,200	42,248,430	0.44%
2024-08-09	50.89	51.70	50.20	50.28	50.03	qfq	481,937	24,502,147	-1.12%
2024-08-08	51.70	51.88	50.48	50.85	50.60	qfq	899,028	45,848,582	-2.49%
2024-08-07	54.11	54.40	52.00	52.15	51.89	qfq	1,196,200	63,321,460	-3.75%
2024-08-06	53.51	54.90	53.05	54.18	53.91	qfq	1,559,016	84,295,695	2.77%
2024-08-05	52.49	54.60	52.30	52.72	52.46	qfq	1,324,681	70,775,438	-0.64%
2024-08-02	53.20	53.75	52.34	53.06	52.80	qfq	1,005,763	53,380,783	-0.45%
2024-08-01	53.23	54.50	53.01	53.30	53.04	qfq	1,409,431	75,357,578	0.04%
2024-07-31	50.27	54.20	50.00	53.28	53.02	qfq	2,301,800	121,425,465	5.99%
2024-07-30	50.30	51.50	49.50	50.27	50.02	qfq	777,376	39,153,536	0.40%
2024-07-29	50.30	50.64	49.60	50.07	49.82	qfq	522,158	26,125,704	-0.56%
2024-07-26	48.62	50.50	48.62	50.35	50.10	qfq	965,503	48,210,558	3.64%
2024-07-25	48.00	49.28	47.70	48.58	48.34	qfq	549,263	26,677,634	0.43%
2024-07-24	47.85	49.50	47.83	48.37	48.13	qfq	657,823	31,957,053	-0.84%
2024-07-23	50.65	51.30	48.78	48.78	48.54	qfq	783,203	39,192,487	-2.46%
2024-07-22	49.70	50.35	49.39	50.01	49.76	qfq	520,676	25,980,049	1.01%
2024-07-19	48.50	49.82	48.08	49.51	49.27	qfq	732,259	36,156,065	1.41%
2024-07-18	48.82	49.30	47.35	48.82	48.58	qfq	886,416	42,649,111	-0.41%
2024-07-17	50.13	50.30	48.90	49.02	48.78	qfq	686,182	33,874,361	-2.25%
2024-07-16	49.80	50.20	49.08	50.15	49.90	qfq	535,380	26,657,180	0.70%
2024-07-15	50.50	50.80	49.28	49.80	49.56	qfq	605,019	30,076,795	-1.39%
2024-07-12	51.15	51.29	50.31	50.50	50.25	qfq	729,648	36,987,434	-1.42%
2024-07-11	51.00	51.55	50.62	51.23	50.98	qfq	964,259	49,367,389	2.15%
2024-07-10	49.98	51.55	49.80	50.15	49.90	qfq	992,816	50,240,034	-0.20%
2024-07-09	48.59	50.45	47.68	50.25	50.00	qfq	1,197,777	58,862,702	2.80%
2024-07-08	51.00	51.00	48.88	48.88	48.64	qfq	1,150,267	57,078,149	-5.12%
2024-07-05	52.26	52.70	50.00	51.52	51.27	qfq	1,458,838	74,425,250	-3.79%
2024-07-04	53.73	55.75	53.09	53.55	53.29	qfq	1,793,164	97,861,901	1.11%
2024-07-03	53.98	53.98	52.80	52.96	52.70	qfq	628,626	33,402,381	-1.52%
2024-07-02	54.50	54.80	53.50	53.78	53.52	qfq	707,711	38,146,996	-1.61%
2024-07-01	53.80	55.28	52.55	54.66	54.39	qfq	969,637	52,000,811	1.24%
2024-06-28	53.80	55.04	53.50	53.99	53.72	qfq	1,046,974	56,835,841	0.04%
2024-06-27	55.00	56.00	53.78	53.97	53.70	qfq	981,113	54,042,362	-2.33%
2024-06-26	53.00	55.39	52.18	55.26	54.99	qfq	1,266,120	68,609,801	3.19%
2024-06-25	53.01	55.56	53.01	53.55	53.29	qfq	1,404,368	76,131,710	1.57%
2024-06-24	55.94	56.25	52.45	52.72	52.46	qfq	1,247,027	67,446,262	-6.04%
2024-06-21	55.80	56.64	54.93	56.11	55.83	qfq	740,335	41,433,812	-0.11%
2024-06-20	58.01	58.81	56.05	56.17	55.89	qfq	1,172,055	67,200,461	-3.93%
2024-06-19	58.81	59.29	57.79	58.47	58.18	qfq	1,142,290	66,797,730	-0.54%
2024-06-18	57.53	59.10	57.30	58.79	58.50	qfq	1,522,194	89,135,914	2.21%
2024-06-17	56.97	58.02	56.78	57.52	57.24	qfq	971,535	55,888,820	-0.59%
2024-06-14	58.95	59.20	57.59	57.86	57.58	qfq	1,919,947	111,417,358	-3.44%
2024-06-13	57.88	60.30	57.88	59.92	59.63	qfq	3,015,030	178,931,406	1.15%
2024-06-12	55.02	61.20	55.01	59.24	58.95	qfq	3,667,359	218,963,076	6.47%
2024-06-11	54.00	55.77	51.66	55.64	55.37	qfq	1,253,720	67,424,894	1.22%
2024-06-07	55.00	56.40	54.37	54.97	54.70	qfq	1,204,934	66,727,534	1.23%
2024-06-06	57.25	57.80	54.09	54.30	54.03	qfq	1,664,928	92,527,007	-4.99%
2024-06-05	58.05	59.52	57.13	57.15	56.87	qfq	1,447,254	84,104,483	-3.14%
2024-06-04	60.88	61.80	57.93	59.00	58.71	qfq	2,297,304	136,207,898	-3.58%
2024-06-03	60.02	63.49	59.33	61.19	60.89	qfq	2,892,021	177,453,707	1.11%
2024-05-31	59.29	62.20	58.60	60.52	59.58	qfq	1,997,720	121,263,600	2.59%
2024-05-30	57.81	59.49	57.50	58.99	58.07	qfq	1,319,686	77,268,945	1.08%
2024-05-29	57.19	59.50	56.82	58.36	57.45	qfq	1,266,913	73,673,908	2.06%
2024-05-28	57.29	58.17	56.70	57.18	56.29	qfq	820,661	47,109,834	-0.92%
2024-05-27	56.72	57.78	54.46	57.71	56.81	qfq	1,438,471	81,070,375	1.85%
2024-05-24	59.05	59.53	56.58	56.66	55.78	qfq	2,024,244	116,222,517	-5.65%
2024-05-23	60.80	62.75	59.81	60.05	59.12	qfq	2,164,712	132,140,277	-1.93%
2024-05-22	58.96	61.61	58.30	61.23	60.28	qfq	2,188,243	132,418,106	4.38%
2024-05-21	59.20	59.20	58.02	58.66	57.75	qfq	917,681	53,730,472	-1.33%
2024-05-20	60.00	60.16	58.88	59.45	58.53	qfq	986,462	58,621,521	-0.23%
2024-05-17	58.44	59.85	57.96	59.59	58.67	qfq	1,114,674	65,952,897	1.38%
2024-05-16	58.18	60.15	57.40	58.78	57.87	qfq	1,481,234	87,588,348	1.55%
2024-05-15	59.16	59.65	57.81	57.88	56.98	qfq	1,137,919	66,585,104	-1.77%
2024-05-14	59.99	61.95	58.81	58.92	58.01	qfq	1,624,470	97,981,515	1.76%
2024-05-13	60.81	60.81	57.21	57.90	57.00	qfq	1,346,334	78,479,760	-5.47%
2024-05-10	61.72	62.94	59.30	61.25	60.30	qfq	1,669,200	101,162,702	-0.55%
2024-05-09	61.19	61.96	61.12	61.59	60.63	qfq	843,649	51,961,299	0.79%
2024-05-08	62.32	62.51	60.80	61.11	60.16	qfq	1,452,825	89,474,227	-3.06%
2024-05-07	61.90	63.63	61.87	63.04	62.06	qfq	1,768,127	111,134,853	1.76%
2024-05-06	62.03	62.66	61.56	61.95	60.99	qfq	1,309,367	81,262,743	1.46%
2024-04-30	62.56	63.50	60.60	61.06	60.11	qfq	1,791,802	110,649,696	-2.74%
2024-04-29	63.01	64.85	62.30	62.78	61.81	qfq	2,518,904	159,750,070	2.97%
2024-04-26	59.76	61.66	59.60	60.97	60.02	qfq	1,967,466	119,511,795	2.01%
2024-04-25	60.00	60.49	59.06	59.77	58.84	qfq	1,472,540	88,046,094	-1.35%
2024-04-24	59.43	61.49	59.43	60.59	59.65	qfq	2,465,020	148,797,841	3.66%
2024-04-23	56.56	59.98	56.12	58.45	57.54	qfq	2,100,357	121,815,298	5.33%
2024-04-22	55.80	56.85	54.50	55.49	54.63	qfq	1,079,140	60,141,544	-2.53%
2024-04-19	56.40	57.88	54.89	56.93	56.05	qfq	1,811,282	102,707,838	-4.32%
2024-04-18	57.00	60.87	56.01	59.50	58.58	qfq	2,235,029	131,139,677	4.02%
2024-04-17	53.90	57.90	53.90	57.20	56.31	qfq	1,839,699	103,557,460	7.22%
2024-04-16	58.26	58.44	53.35	53.35	52.52	qfq	1,893,739	102,797,520	-10.00%
2024-04-15	62.15	63.06	57.52	59.28	58.36	qfq	2,052,609	123,174,534	-5.30%
2024-04-12	62.83	64.60	62.56	62.60	61.63	qfq	1,441,818	91,638,045	-0.22%
2024-04-11	63.44	64.66	62.06	62.74	61.77	qfq	1,381,026	87,719,252	-2.58%
2024-04-10	65.00	68.28	64.23	64.40	63.40	qfq	1,927,448	126,643,786	0.63%
2024-04-09	63.48	64.51	62.22	64.00	63.01	qfq	1,481,231	94,058,254	0.82%
2024-04-08	66.83	67.35	63.33	63.48	62.49	qfq	1,857,736	121,104,160	-5.01%
2024-04-03	69.80	70.29	66.53	66.83	65.79	qfq	1,992,787	134,789,635	-5.10%
2024-04-02	71.96	72.17	69.80	70.42	69.33	qfq	1,662,725	117,945,405	-3.11%
2024-04-01	71.66	73.48	70.11	72.68	71.55	qfq	2,524,431	180,621,400	1.94%
2024-03-29	70.00	71.55	68.10	71.30	70.19	qfq	2,218,761	155,064,268	0.59%
2024-03-28	67.76	71.88	67.30	70.88	69.78	qfq	2,883,048	202,197,513	5.01%
2024-03-27	70.60	73.00	65.23	67.50	66.45	qfq	2,738,034	193,665,967	-3.61%
2024-03-26	71.97	72.02	68.69	70.03	68.94	qfq	2,583,647	181,668,902	-3.14%
2024-03-25	74.30	75.80	72.19	72.30	71.18	qfq	2,552,971	187,753,881	-4.86%
2024-03-22	79.00	79.00	74.69	75.99	74.81	qfq	3,787,315	288,312,795	-4.23%
2024-03-21	76.07	80.46	75.14	79.35	78.12	qfq	5,097,902	399,123,381	4.31%
2024-03-20	76.00	77.21	74.90	76.07	74.89	qfq	3,705,691	281,003,408	-1.65%
2024-03-19	73.21	82.00	73.21	77.35	76.15	qfq	5,743,925	442,919,921	2.04%
2024-03-18	74.92	79.24	74.04	75.80	74.62	qfq	8,056,373	618,676,660	5.22%
2024-03-15	65.20	72.04	65.20	72.04	70.92	qfq	4,217,282	291,233,214	10.00%
2024-03-14	66.50	67.67	64.09	65.49	64.47	qfq	2,666,412	175,935,768	-0.47%
2024-03-13	65.98	66.98	65.06	65.80	64.78	qfq	3,018,228	198,866,410	-1.78%
2024-03-12	65.30	68.28	63.87	66.99	65.95	qfq	4,397,969	290,948,369	3.68%
2024-03-11	63.50	65.26	62.32	64.61	63.61	qfq	3,348,591	213,203,998	-0.57%
2024-03-08	65.35	65.50	62.40	64.98	63.97	qfq	4,720,394	303,214,335	-3.80%
2024-03-07	72.84	72.84	67.50	67.55	66.50	qfq	7,914,380	558,883,112	2.01%
2024-03-06	59.90	66.22	59.70	66.22	65.19	qfq	3,866,337	245,015,257	10.00%
2024-03-05	61.01	62.00	59.58	60.20	59.27	qfq	2,410,818	146,390,187	-3.51%
2024-03-04	62.92	63.48	60.13	62.39	61.42	qfq	3,069,783	189,780,788	-0.84%
2024-03-01	63.95	64.98	62.06	62.92	61.94	qfq	3,469,160	219,670,148	-3.20%
2024-02-29	60.64	65.00	59.85	65.00	63.99	qfq	4,351,877	274,650,472	2.52%
2024-02-28	71.17	73.21	61.65	63.40	62.42	qfq	6,808,237	468,115,517	-4.73%
2024-02-27	60.01	66.55	60.01	66.55	65.52	qfq	3,443,931	219,276,844	10.00%
2024-02-26	63.94	63.94	60.04	60.50	59.56	qfq	3,706,622	227,644,964	2.51%
2024-02-23	56.38	59.50	55.40	59.02	58.10	qfq	2,679,907	153,928,089	5.20%
2024-02-22	53.16	56.16	53.14	56.10	55.23	qfq	2,171,230	118,790,587	5.69%
2024-02-21	52.20	55.21	51.85	53.08	52.26	qfq	2,429,046	131,127,017	-0.13%
2024-02-20	50.97	53.50	49.50	53.15	52.33	qfq	1,877,680	97,475,187	4.26%
2024-02-19	48.29	51.44	48.29	50.98	50.19	qfq	2,455,354	122,348,820	5.35%
2024-02-08	44.42	48.61	41.56	48.39	47.64	qfq	3,187,802	144,945,852	9.48%
2024-02-07	48.70	49.00	43.92	44.20	43.51	qfq	3,014,876	139,028,491	-9.43%
2024-02-06	49.00	51.20	44.24	48.80	48.04	qfq	2,009,234	94,972,848	-0.71%
2024-02-05	53.41	53.79	49.15	49.15	48.39	qfq	1,326,506	66,383,293	-10.00%
2024-02-02	57.83	58.95	52.65	54.61	53.76	qfq	1,193,305	66,204,974	-5.45%
2024-02-01	58.50	58.93	56.63	57.76	56.86	qfq	1,041,567	60,344,623	-1.28%
2024-01-31	61.48	62.62	58.00	58.51	57.60	qfq	1,086,704	65,288,329	-5.09%
2024-01-30	63.00	64.48	61.65	61.65	60.69	qfq	1,121,475	70,600,218	-4.42%
2024-01-29	68.00	69.60	63.79	64.50	63.50	qfq	1,707,116	113,563,162	-0.43%
2024-01-26	67.00	67.20	64.64	64.78	63.77	qfq	976,341	64,300,892	-3.73%
2024-01-25	65.72	67.29	65.01	67.29	66.25	qfq	1,289,580	85,434,945	2.94%
2024-01-24	65.88	66.38	63.17	65.37	64.36	qfq	1,017,360	65,700,999	-0.59%
2024-01-23	65.60	67.12	65.02	65.76	64.74	qfq	936,134	61,713,056	0.24%
2024-01-22	70.10	70.93	65.00	65.60	64.58	qfq	1,130,359	76,793,589	-6.49%
2024-01-19	73.33	73.89	70.00	70.15	69.06	qfq	1,081,519	77,177,479	-4.34%
2024-01-18	73.90	74.87	71.66	73.33	72.19	qfq	981,970	71,545,063	-1.17%
2024-01-17	76.08	76.58	74.20	74.20	73.05	qfq	675,900	50,748,731	-2.89%
2024-01-16	77.32	77.63	75.05	76.41	75.22	qfq	790,134	60,156,990	-1.27%
2024-01-15	77.40	78.40	76.32	77.39	76.19	qfq	708,851	54,814,821	-0.60%
2024-01-12	79.76	80.98	77.78	77.86	76.65	qfq	1,169,857	92,441,855	-3.10%
2024-01-11	77.00	80.50	76.96	80.35	79.10	qfq	1,438,132	113,297,226	3.68%
2024-01-10	78.79	78.89	75.50	77.50	76.30	qfq	1,726,034	132,742,483	-2.91%
2024-01-09	82.00	85.64	78.09	79.82	78.58	qfq	2,462,713	202,484,668	-2.23%
2024-01-08	85.01	85.18	81.50	81.64	80.37	qfq	1,557,863	128,993,155	-5.76%
2024-01-05	90.80	90.98	85.49	86.63	85.29	qfq	1,337,001	117,730,983	-0.64%
2024-01-04	86.50	88.76	84.95	87.19	85.84	qfq	911,351	79,243,386	1.67%
2024-01-03	88.68	89.09	85.20	85.76	84.43	qfq	1,205,697	104,389,525	-3.31%
2024-01-02	90.30	90.97	88.62	88.70	87.32	qfq	853,280	76,466,962	-2.15%
2023-12-29	89.99	91.50	89.35	90.65	89.24	qfq	1,084,474	98,272,623	0.33%
2023-12-28	87.58	91.05	86.68	90.35	88.95	qfq	1,452,136	129,851,414	2.67%
2023-12-27	87.61	88.88	85.23	88.00	86.63	qfq	1,380,845	120,019,024	-0.56%
2023-12-26	91.51	91.78	86.28	88.50	87.13	qfq	1,463,693	129,176,302	-3.63%
2023-12-25	91.28	93.60	90.66	91.83	90.40	qfq	1,413,083	129,381,807	-0.91%
2023-12-22	93.00	96.12	92.22	92.67	91.23	qfq	1,874,445	176,330,276	-1.10%
2023-12-21	97.90	101.38	92.88	93.70	92.25	qfq	2,328,537	221,704,742	-4.87%
2023-12-20	94.99	101.50	94.69	98.50	96.97	qfq	2,677,810	266,211,487	4.34%
2023-12-19	92.25	94.96	92.18	94.40	92.93	qfq	1,109,939	103,917,894	0.85%
2023-12-18	97.12	98.25	92.56	93.60	92.15	qfq	1,751,954	165,912,436	-3.63%
2023-12-15	98.66	98.90	96.23	97.13	95.62	qfq	1,185,005	115,540,504	-1.33%
2023-12-14	99.51	101.71	97.00	98.44	96.91	qfq	2,520,388	249,902,928	-2.24%
2023-12-13	99.08	103.46	94.57	100.70	99.14	qfq	3,393,017	340,033,943	2.04%
2023-12-12	99.50	103.92	98.48	98.69	97.16	qfq	3,092,465	313,653,026	-0.25%
2023-12-11	97.07	102.28	96.65	98.94	97.40	qfq	3,170,526	314,662,786	1.01%
2023-12-08	94.00	99.00	94.00	97.95	96.43	qfq	3,025,434	295,252,496	3.95%
2023-12-07	94.00	95.97	92.72	94.23	92.77	qfq	2,467,359	232,076,855	-1.84%
2023-12-06	91.99	97.99	91.99	96.00	94.51	qfq	4,319,483	412,678,181	5.83%
2023-12-05	89.51	96.00	89.50	90.71	89.30	qfq	3,299,292	305,980,542	-0.56%
2023-12-04	88.71	92.58	88.20	91.22	89.80	qfq	4,215,951	384,173,507	3.16%
2023-12-01	90.00	90.88	86.53	88.43	87.06	qfq	3,406,467	301,089,051	-2.70%
2023-11-30	99.70	100.98	90.62	90.88	89.47	qfq	5,206,645	491,448,988	-6.51%
2023-11-29	94.00	99.89	93.52	97.21	95.70	qfq	5,240,405	506,716,912	5.26%
2023-11-28	96.50	96.96	92.31	92.35	90.92	qfq	3,714,579	350,060,539	-3.10%
2023-11-27	94.80	95.96	92.55	95.30	93.82	qfq	4,153,845	390,819,661	-0.69%
2023-11-24	94.01	97.61	89.89	95.96	94.47	qfq	6,045,699	565,408,738	0.39%
2023-11-23	95.49	100.58	93.11	95.59	94.11	qfq	5,233,048	509,023,988	-1.45%
2023-11-22	106.00	107.20	97.00	97.00	95.49	qfq	6,867,489	692,219,952	-8.14%
2023-11-21	112.33	115.01	104.41	105.60	103.96	qfq	8,473,122	920,899,051	-10.52%
2023-11-20	105.00	128.99	102.88	118.01	116.18	qfq	10,889,627	1,235,408,483	16.38%
2023-11-17	105.18	112.88	98.00	101.40	99.83	qfq	8,515,092	876,175,285	-8.23%