SECURITY DETAIL · RAW DATA

苏泊尔002032.SZ

ASZSECNYSTOCK

最近收盘价43.852026-07-17

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）1,805,686

成交额（元）80,184,563

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
2026-05-21	2026-05-28	cash_dividend	2.63	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-27	cash_dividend	2.81	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	2.73	—	—	—	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	44.44	44.89	43.85	43.85	43.85	qfq	1,805,686	80,184,563	-0.93%
2026-07-16	43.82	44.60	43.43	44.26	44.26	qfq	1,593,130	70,311,399	1.00%
2026-07-15	42.82	43.90	42.63	43.82	43.82	qfq	1,063,530	46,185,549	2.03%
2026-07-14	42.96	43.80	42.51	42.95	42.95	qfq	1,906,300	82,416,323	0.68%
2026-07-13	42.45	43.25	42.23	42.66	42.66	qfq	1,508,470	64,651,786	0.49%
2026-07-10	42.90	43.20	42.20	42.45	42.45	qfq	1,222,796	52,060,150	-0.86%
2026-07-09	43.80	43.80	42.75	42.82	42.82	qfq	1,733,633	74,761,888	-2.53%
2026-07-08	43.35	44.43	43.19	43.93	43.93	qfq	1,398,705	61,198,452	1.20%
2026-07-07	43.10	43.77	42.85	43.41	43.41	qfq	1,954,476	84,783,004	0.72%
2026-07-06	42.01	43.43	41.65	43.10	43.10	qfq	1,921,935	82,369,436	2.52%
2026-07-03	41.82	42.30	41.21	42.04	42.04	qfq	1,511,000	63,508,086	0.96%
2026-07-02	40.82	41.85	40.59	41.64	41.64	qfq	1,622,859	67,165,443	2.89%
2026-07-01	39.62	40.84	39.25	40.47	40.47	qfq	1,730,830	69,511,023	2.20%
2026-06-30	40.60	41.10	39.38	39.60	39.60	qfq	1,536,826	61,339,607	-2.68%
2026-06-29	39.67	40.86	38.63	40.69	40.69	qfq	2,353,599	94,227,302	2.57%
2026-06-26	40.17	40.33	39.45	39.67	39.67	qfq	1,431,401	56,974,664	-1.37%
2026-06-25	40.58	40.98	40.22	40.22	40.22	qfq	1,240,115	50,275,172	-0.94%
2026-06-24	41.52	41.58	40.60	40.60	40.60	qfq	1,237,841	50,741,849	-1.34%
2026-06-23	40.52	41.40	40.21	41.15	41.15	qfq	2,331,730	95,434,791	1.38%
2026-06-22	41.03	41.03	40.04	40.59	40.59	qfq	1,753,350	71,001,886	-1.07%
2026-06-18	41.80	41.95	40.92	41.03	41.03	qfq	1,277,091	52,793,794	-1.56%
2026-06-17	41.77	42.20	41.60	41.68	41.68	qfq	1,300,730	54,382,535	-0.50%
2026-06-16	42.30	42.46	41.80	41.89	41.89	qfq	1,746,088	73,460,114	-1.20%
2026-06-15	42.26	42.71	41.60	42.40	42.40	qfq	2,560,475	108,010,488	-0.31%
2026-06-12	42.01	42.53	41.08	42.53	42.53	qfq	4,157,692	173,484,468	0.73%
2026-06-11	42.76	43.26	41.50	42.22	42.22	qfq	2,241,902	94,115,764	-1.70%
2026-06-10	42.70	43.08	42.32	42.95	42.95	qfq	1,521,650	65,099,116	-0.19%
2026-06-09	43.62	43.84	42.72	43.03	43.03	qfq	1,903,105	82,172,411	-1.40%
2026-06-08	44.15	44.45	43.33	43.64	43.64	qfq	1,883,800	82,533,184	-1.18%
2026-06-05	45.45	46.00	44.11	44.16	44.16	qfq	2,891,867	129,153,676	-2.86%
2026-06-04	45.68	46.25	45.30	45.46	45.46	qfq	1,222,353	55,780,126	-1.20%
2026-06-03	46.22	46.41	45.66	46.01	46.01	qfq	1,422,667	65,414,144	-0.35%
2026-06-02	46.30	46.95	46.00	46.17	46.17	qfq	3,147,889	146,576,042	-0.02%
2026-06-01	45.05	46.64	44.76	46.18	46.18	qfq	3,919,426	181,077,686	2.28%
2026-05-29	44.28	45.87	44.25	45.15	45.15	qfq	3,215,647	145,198,880	1.69%
2026-05-28	46.30	46.40	44.30	44.40	44.40	qfq	3,365,120	151,335,982	-11.27%
2026-05-27	49.60	50.24	49.20	50.04	47.42	qfq	2,472,463	123,034,195	0.66%
2026-05-26	49.19	50.36	49.10	49.71	47.11	qfq	1,932,173	96,156,276	0.53%
2026-05-25	49.96	50.00	49.00	49.45	46.86	qfq	1,671,296	82,609,365	-0.34%
2026-05-22	49.80	50.38	49.47	49.62	47.02	qfq	2,001,557	100,048,602	-0.86%
2026-05-21	49.56	50.23	49.20	50.05	47.43	qfq	2,502,353	124,885,145	0.97%
2026-05-20	48.57	49.68	48.14	49.57	46.97	qfq	2,853,700	140,377,672	2.21%
2026-05-19	48.00	48.58	47.71	48.50	45.96	qfq	1,563,138	75,366,849	1.15%
2026-05-18	48.25	48.58	47.63	47.95	45.44	qfq	1,567,435	75,307,362	-0.93%
2026-05-15	48.15	49.13	47.96	48.40	45.87	qfq	2,284,632	111,243,194	0.62%
2026-05-14	48.00	48.38	47.58	48.10	45.58	qfq	1,640,612	78,679,544	0.42%
2026-05-13	48.08	48.50	47.60	47.90	45.39	qfq	1,403,001	67,228,086	-0.37%
2026-05-12	48.09	48.46	47.40	48.08	45.56	qfq	1,909,912	91,482,423	-0.46%
2026-05-11	47.83	48.68	47.17	48.30	45.77	qfq	2,881,970	138,837,335	1.88%
2026-05-08	47.26	48.12	47.13	47.41	44.93	qfq	1,936,827	92,506,287	0.21%
2026-05-07	47.30	47.67	46.91	47.31	44.83	qfq	1,695,601	80,213,044	0.21%
2026-05-06	47.11	47.80	46.70	47.21	44.74	qfq	2,182,700	103,042,083	0.25%
2026-04-30	47.59	47.83	46.85	47.09	44.62	qfq	1,399,117	65,988,193	-1.05%
2026-04-29	47.45	47.92	47.18	47.59	45.10	qfq	1,589,281	75,590,781	0.30%
2026-04-28	47.10	47.78	46.95	47.45	44.97	qfq	2,224,094	105,579,720	0.74%
2026-04-27	47.39	47.57	46.86	47.10	44.63	qfq	1,610,785	75,978,822	-0.76%
2026-04-24	47.27	47.74	46.62	47.46	44.97	qfq	1,900,620	89,639,171	0.40%
2026-04-23	46.70	47.45	46.66	47.27	44.79	qfq	2,603,892	123,084,923	1.26%
2026-04-22	46.94	47.22	46.56	46.68	44.24	qfq	1,459,420	68,270,927	-0.53%
2026-04-21	46.00	47.17	45.86	46.93	44.47	qfq	3,002,924	140,402,885	2.20%
2026-04-20	46.45	46.60	45.85	45.92	43.52	qfq	1,568,600	72,247,948	-1.25%
2026-04-17	45.50	46.57	45.48	46.50	44.07	qfq	3,057,566	141,409,437	1.86%
2026-04-16	45.60	46.08	45.48	45.65	43.26	qfq	1,465,260	67,107,719	0.15%
2026-04-15	45.44	45.86	45.07	45.58	43.19	qfq	1,556,713	70,783,182	0.26%
2026-04-14	45.50	45.53	44.92	45.46	43.08	qfq	1,299,062	58,814,559	0.18%
2026-04-13	45.29	45.69	44.90	45.38	43.00	qfq	1,573,343	71,364,993	0.22%
2026-04-10	45.51	45.68	45.18	45.28	42.91	qfq	1,436,782	65,250,506	-0.46%
2026-04-09	45.79	46.20	45.02	45.49	43.11	qfq	2,698,064	122,536,625	-0.85%
2026-04-08	46.10	46.38	45.60	45.88	43.48	qfq	3,863,126	177,268,395	-0.50%
2026-04-07	45.64	46.28	45.47	46.11	43.70	qfq	2,466,700	113,365,062	0.33%
2026-04-03	45.03	46.30	45.03	45.96	43.55	qfq	3,715,725	170,841,211	2.11%
2026-04-02	44.40	45.18	44.35	45.01	42.65	qfq	1,934,127	86,834,561	1.01%
2026-04-01	44.27	44.59	44.07	44.56	42.23	qfq	1,352,749	60,060,460	1.62%
2026-03-31	44.20	44.66	43.85	43.85	41.55	qfq	1,357,100	60,033,040	-0.93%
2026-03-30	43.75	44.30	43.45	44.26	41.94	qfq	1,013,433	44,469,809	0.89%
2026-03-27	43.92	44.08	43.60	43.87	41.57	qfq	786,630	34,522,945	0.02%
2026-03-26	44.20	44.47	43.86	43.86	41.56	qfq	888,987	39,226,484	-0.61%
2026-03-25	43.70	44.25	43.40	44.13	41.82	qfq	1,242,200	54,654,064	1.22%
2026-03-24	42.92	43.77	42.48	43.60	41.32	qfq	1,510,728	65,320,089	2.37%
2026-03-23	44.30	44.40	42.30	42.59	40.36	qfq	2,515,694	108,293,862	-4.44%
2026-03-20	44.76	45.25	44.57	44.57	42.24	qfq	1,595,307	71,720,580	-0.45%
2026-03-19	44.80	44.97	44.55	44.77	42.43	qfq	1,321,830	59,174,633	-0.11%
2026-03-18	45.03	45.14	44.50	44.82	42.47	qfq	1,323,587	59,362,093	-0.49%
2026-03-17	44.76	45.10	44.67	45.04	42.68	qfq	1,343,725	60,423,804	0.85%
2026-03-16	44.54	44.82	44.34	44.66	42.32	qfq	1,374,486	61,314,090	-0.89%
2026-03-13	44.30	45.36	44.03	45.06	42.70	qfq	2,693,745	120,592,556	2.22%
2026-03-12	44.15	44.26	43.88	44.08	41.77	qfq	817,683	36,038,226	-0.16%
2026-03-11	43.78	44.24	43.55	44.15	41.84	qfq	1,484,286	65,408,345	0.82%
2026-03-10	43.31	43.80	43.25	43.79	41.50	qfq	1,118,012	48,626,082	1.46%
2026-03-09	43.02	43.35	42.70	43.16	40.90	qfq	1,231,415	52,891,443	-0.12%
2026-03-06	42.65	43.35	42.55	43.21	40.95	qfq	1,005,800	43,270,723	1.05%
2026-03-05	43.39	43.39	42.66	42.76	40.52	qfq	1,315,325	56,541,364	-0.67%
2026-03-04	43.28	43.60	43.01	43.05	40.80	qfq	1,853,244	80,146,777	-1.17%
2026-03-03	43.80	44.30	43.55	43.56	41.28	qfq	1,747,755	76,488,599	-0.55%
2026-03-02	44.08	44.30	43.57	43.80	41.51	qfq	2,066,129	90,592,912	-1.57%
2026-02-27	44.18	44.52	44.01	44.50	42.17	qfq	1,042,241	46,251,318	0.86%
2026-02-26	44.83	44.95	44.06	44.12	41.81	qfq	1,692,943	75,099,268	-1.58%
2026-02-25	44.99	45.25	44.71	44.83	42.48	qfq	1,506,400	67,804,284	-0.04%
2026-02-24	44.96	45.11	44.61	44.85	42.50	qfq	1,085,200	48,731,769	0.18%
2026-02-13	44.99	45.15	44.70	44.77	42.43	qfq	1,480,143	66,557,724	-0.29%
2026-02-12	44.76	45.06	44.50	44.90	42.55	qfq	1,323,172	59,322,553	0.31%
2026-02-11	45.09	45.35	44.67	44.76	42.42	qfq	1,199,525	53,868,552	-0.78%
2026-02-10	45.28	45.60	44.91	45.11	42.75	qfq	1,372,300	61,966,103	-0.29%
2026-02-09	45.05	45.25	44.86	45.24	42.87	qfq	1,594,703	71,828,747	0.53%
2026-02-06	45.20	45.40	44.77	45.00	42.64	qfq	2,192,501	98,921,220	-0.99%
2026-02-05	44.50	45.72	44.41	45.45	43.07	qfq	3,365,420	152,675,117	1.86%
2026-02-04	44.05	44.70	43.69	44.62	42.28	qfq	2,386,640	105,884,821	1.32%
2026-02-03	44.06	44.70	43.68	44.04	41.73	qfq	2,184,792	96,324,707	-0.02%
2026-02-02	43.48	44.85	43.28	44.05	41.74	qfq	4,912,564	218,339,004	2.04%
2026-01-30	44.15	44.57	43.17	43.17	40.91	qfq	2,600,000	114,225,519	-2.26%
2026-01-29	43.10	44.25	43.01	44.17	41.86	qfq	3,148,581	137,716,360	2.36%
2026-01-28	43.78	43.79	42.95	43.15	40.89	qfq	2,836,307	122,351,226	-1.48%
2026-01-27	44.42	44.49	43.42	43.80	41.51	qfq	2,528,399	111,020,130	-1.37%
2026-01-26	44.21	44.59	44.12	44.41	42.08	qfq	2,729,635	121,066,344	0.43%
2026-01-23	44.06	44.25	43.98	44.22	41.90	qfq	1,689,312	74,488,556	0.52%
2026-01-22	44.06	44.19	43.96	43.99	41.69	qfq	1,743,646	76,805,646	-0.16%
2026-01-21	44.04	44.14	43.90	44.06	41.75	qfq	1,547,300	68,127,828	-0.25%
2026-01-20	44.28	44.28	43.99	44.17	41.86	qfq	1,843,097	81,258,288	-0.02%
2026-01-19	44.10	44.29	44.00	44.18	41.87	qfq	1,595,350	70,406,060	-0.07%
2026-01-16	44.50	44.69	44.00	44.21	41.90	qfq	2,485,160	109,767,296	-0.38%
2026-01-15	44.81	44.81	44.35	44.38	42.06	qfq	2,408,150	107,090,054	-0.94%
2026-01-14	44.68	44.81	44.31	44.80	42.45	qfq	3,366,034	150,257,563	0.43%
2026-01-13	44.42	44.79	44.37	44.61	42.27	qfq	3,652,883	162,784,132	0.47%
2026-01-12	44.28	44.44	43.96	44.40	42.08	qfq	3,621,909	159,919,356	0.29%
2026-01-09	44.15	44.34	44.06	44.27	41.95	qfq	2,345,740	103,691,818	0.27%
2026-01-08	43.90	44.28	43.80	44.15	41.84	qfq	1,955,905	86,247,708	0.46%
2026-01-07	44.39	44.49	43.90	43.95	41.65	qfq	3,103,683	136,614,287	-0.97%
2026-01-06	44.41	44.47	44.03	44.38	42.06	qfq	2,822,500	124,960,992	-0.05%
2026-01-05	44.23	44.45	43.83	44.40	42.08	qfq	2,116,980	93,571,560	0.73%
2025-12-31	44.16	44.30	43.63	44.08	41.77	qfq	2,266,912	99,734,283	-0.23%
2025-12-30	44.47	44.66	44.04	44.18	41.87	qfq	2,281,168	100,815,806	-0.67%
2025-12-29	45.97	46.00	44.32	44.48	42.15	qfq	5,555,250	249,712,647	-3.24%
2025-12-26	46.27	46.29	45.93	45.97	43.56	qfq	2,348,428	108,389,136	-0.67%
2025-12-25	46.24	46.30	46.10	46.28	43.86	qfq	1,822,448	84,174,346	0.26%
2025-12-24	46.32	46.48	46.01	46.16	43.74	qfq	1,628,415	75,124,806	-0.39%
2025-12-23	46.65	46.73	46.23	46.34	43.91	qfq	1,655,690	76,765,486	-0.66%
2025-12-22	47.46	47.50	46.60	46.65	44.21	qfq	3,375,306	158,213,387	-1.58%
2025-12-19	47.62	47.64	47.21	47.40	44.92	qfq	1,847,468	87,540,073	-0.13%
2025-12-18	47.65	47.84	47.35	47.46	44.97	qfq	1,394,128	66,352,374	-0.40%
2025-12-17	47.31	47.89	47.02	47.65	45.16	qfq	1,575,500	74,849,044	0.44%
2025-12-16	47.89	47.93	47.31	47.44	44.96	qfq	1,653,230	78,642,272	-0.94%
2025-12-15	47.50	48.25	47.50	47.89	45.38	qfq	2,905,683	139,184,041	-1.20%
2025-12-12	46.96	48.47	46.86	48.47	45.93	qfq	6,816,408	322,018,256	3.22%
2025-12-11	47.46	47.65	46.91	46.96	44.50	qfq	2,890,198	136,330,196	-0.84%
2025-12-10	47.80	47.93	47.16	47.36	44.88	qfq	2,611,914	123,866,745	-1.02%
2025-12-09	48.47	48.48	47.56	47.85	45.34	qfq	2,704,826	129,572,752	-1.28%
2025-12-08	48.90	48.90	47.92	48.47	45.93	qfq	2,511,029	121,603,126	-0.64%
2025-12-05	49.37	49.69	48.78	48.78	46.23	qfq	1,452,884	71,181,385	-1.20%
2025-12-04	49.72	50.00	49.10	49.37	46.78	qfq	1,641,642	81,092,719	-0.68%
2025-12-03	49.00	49.97	48.85	49.71	47.11	qfq	2,712,080	134,297,751	1.61%
2025-12-02	49.24	49.67	48.91	48.92	46.36	qfq	2,474,331	121,853,711	-1.13%
2025-12-01	50.25	50.38	48.80	49.48	46.89	qfq	3,723,681	183,713,590	-2.17%
2025-11-28	50.41	50.92	50.24	50.58	47.93	qfq	1,382,010	69,923,595	0.04%
2025-11-27	50.17	50.65	49.93	50.56	47.91	qfq	1,401,025	70,473,306	0.78%
2025-11-26	50.10	50.31	49.85	50.17	47.54	qfq	1,050,442	52,581,546	0.14%
2025-11-25	50.64	50.70	49.82	50.10	47.48	qfq	1,926,420	96,659,265	-0.97%
2025-11-24	50.06	50.70	50.05	50.59	47.94	qfq	2,202,494	111,262,178	1.22%
2025-11-21	49.60	50.48	49.60	49.98	47.36	qfq	2,515,837	125,937,911	0.20%
2025-11-20	49.24	50.14	49.14	49.88	47.27	qfq	1,680,293	83,542,082	1.14%
2025-11-19	49.81	49.97	49.22	49.32	46.74	qfq	1,891,651	93,594,220	-0.86%
2025-11-18	49.86	50.25	49.58	49.75	47.15	qfq	2,227,856	111,301,435	-0.12%
2025-11-17	49.26	50.01	48.59	49.81	47.20	qfq	2,838,664	140,526,444	1.14%
2025-11-14	49.10	49.58	49.00	49.25	46.67	qfq	1,740,799	85,827,897	0.20%
2025-11-13	48.86	49.27	48.49	49.15	46.58	qfq	1,789,800	87,518,935	0.72%
2025-11-12	48.81	49.48	48.63	48.80	46.24	qfq	1,848,844	90,673,001	-0.04%
2025-11-11	48.40	48.86	48.06	48.82	46.26	qfq	1,780,847	86,488,402	0.91%
2025-11-10	47.78	48.40	47.57	48.38	45.85	qfq	1,713,472	82,454,553	1.23%
2025-11-07	48.00	48.20	47.56	47.79	45.29	qfq	1,120,900	53,585,964	-0.27%
2025-11-06	48.11	48.11	47.82	47.92	45.41	qfq	1,306,203	62,627,238	-0.39%
2025-11-05	47.39	48.11	47.21	48.11	45.59	qfq	1,510,724	72,153,341	1.50%
2025-11-04	47.42	47.68	47.29	47.40	44.92	qfq	1,202,817	57,140,836	-0.06%
2025-11-03	47.70	47.70	47.18	47.43	44.95	qfq	1,437,472	68,049,842	-0.57%
2025-10-31	47.10	47.76	47.00	47.70	45.20	qfq	2,637,098	125,258,658	1.47%
2025-10-30	47.05	47.22	46.90	47.01	44.55	qfq	1,533,138	72,108,389	-0.21%
2025-10-29	47.45	47.45	46.97	47.11	44.64	qfq	1,316,600	62,018,025	-0.72%
2025-10-28	47.15	47.46	47.01	47.45	44.97	qfq	2,053,372	97,124,967	0.70%
2025-10-27	46.98	47.40	46.81	47.12	44.65	qfq	2,036,700	95,941,819	0.26%
2025-10-24	47.50	47.60	47.00	47.00	44.54	qfq	2,710,015	127,781,588	-1.69%
2025-10-23	47.85	47.89	47.60	47.81	45.31	qfq	1,315,614	62,874,527	0.23%
2025-10-22	47.83	47.99	47.59	47.70	45.20	qfq	966,668	46,195,801	-0.27%
2025-10-21	48.30	48.35	47.81	47.83	45.33	qfq	1,391,703	66,801,877	-0.85%
2025-10-20	48.60	48.80	48.00	48.24	45.71	qfq	1,406,113	67,882,990	-0.43%
2025-10-17	48.40	48.75	48.31	48.45	45.91	qfq	1,868,958	90,780,847	0.02%
2025-10-16	48.58	48.80	48.23	48.44	45.90	qfq	1,579,774	76,647,191	-0.29%
2025-10-15	48.53	48.81	48.20	48.58	46.04	qfq	2,249,942	109,262,750	0.04%
2025-10-14	47.81	48.69	47.35	48.56	46.02	qfq	3,085,458	148,772,832	1.57%
2025-10-13	47.26	48.09	46.91	47.81	45.31	qfq	2,396,381	113,888,608	0.17%
2025-10-10	47.40	47.80	47.13	47.73	45.23	qfq	1,764,840	83,972,325	0.51%
2025-10-09	47.06	47.64	47.06	47.49	45.00	qfq	1,663,497	78,701,668	-0.54%
2025-09-30	47.70	47.85	47.40	47.75	45.25	qfq	1,003,300	47,835,227	-0.08%
2025-09-29	48.41	48.49	47.61	47.79	45.29	qfq	1,990,578	95,406,067	-1.40%
2025-09-26	48.73	48.86	48.11	48.47	45.93	qfq	1,809,622	87,463,924	-0.68%
2025-09-25	49.59	49.60	48.72	48.80	46.24	qfq	2,304,740	112,852,464	-1.63%
2025-09-24	49.34	49.90	49.21	49.61	47.01	qfq	1,545,138	76,743,599	0.12%
2025-09-23	49.92	50.18	49.25	49.55	46.96	qfq	1,644,129	81,620,438	-0.72%
2025-09-22	49.77	49.95	49.52	49.91	47.30	qfq	1,133,286	56,403,516	0.24%
2025-09-19	49.70	49.84	49.50	49.79	47.18	qfq	843,828	41,861,718	-0.16%
2025-09-18	50.11	50.20	49.75	49.87	47.26	qfq	1,807,994	90,234,798	-0.72%
2025-09-17	50.01	50.26	49.10	50.23	47.60	qfq	1,681,719	84,139,430	0.46%
2025-09-16	50.15	50.23	49.88	50.00	47.38	qfq	1,382,727	69,103,492	-0.18%
2025-09-15	50.69	50.71	49.88	50.09	47.47	qfq	2,708,894	136,148,461	-1.22%
2025-09-12	51.24	51.24	50.65	50.71	48.05	qfq	2,820,623	143,467,691	-1.07%
2025-09-11	51.23	51.41	50.91	51.26	48.58	qfq	2,227,900	113,807,622	-0.21%
2025-09-10	51.71	51.94	51.25	51.37	48.68	qfq	1,398,682	71,853,907	-1.08%
2025-09-09	51.60	51.93	51.40	51.93	49.21	qfq	1,252,467	64,794,256	0.62%
2025-09-08	51.11	51.64	51.11	51.61	48.91	qfq	1,053,512	54,221,721	0.49%
2025-09-05	51.10	51.46	51.04	51.36	48.67	qfq	1,072,544	54,966,970	0.29%
2025-09-04	51.25	51.35	50.73	51.21	48.53	qfq	1,601,924	81,708,677	-0.16%
2025-09-03	51.72	51.86	51.28	51.29	48.60	qfq	1,121,576	57,639,423	-0.70%
2025-09-02	51.60	51.75	51.30	51.65	48.95	qfq	1,332,530	68,638,901	0.08%
2025-09-01	51.38	51.79	51.21	51.61	48.91	qfq	1,684,249	86,727,883	0.35%
2025-08-29	51.28	52.00	51.18	51.43	48.74	qfq	2,162,238	111,886,911	0.31%
2025-08-28	51.51	51.85	50.83	51.27	48.59	qfq	2,207,205	113,272,955	-0.47%
2025-08-27	51.88	52.08	51.51	51.51	48.81	qfq	2,587,221	134,008,001	-0.52%
2025-08-26	52.50	52.74	51.78	51.78	49.07	qfq	5,663,342	295,071,516	-1.67%
2025-08-25	51.99	52.75	51.75	52.66	49.90	qfq	2,384,251	124,444,669	1.29%
2025-08-22	51.97	52.10	51.68	51.99	49.27	qfq	1,727,144	89,583,941	0.06%
2025-08-21	51.89	52.11	51.59	51.96	49.24	qfq	1,255,643	65,191,031	0.13%
2025-08-20	51.91	51.94	51.68	51.89	49.17	qfq	1,370,086	70,927,722	-0.40%
2025-08-19	52.11	52.25	51.76	52.10	49.37	qfq	1,283,568	66,681,788	-0.10%
2025-08-18	52.22	52.45	51.55	52.15	49.42	qfq	2,347,479	121,872,495	-0.27%
2025-08-15	51.80	52.39	51.77	52.29	49.55	qfq	2,511,926	131,072,822	0.75%
2025-08-14	51.20	52.00	51.18	51.90	49.18	qfq	2,334,325	120,536,404	1.27%
2025-08-13	51.20	51.34	51.12	51.25	48.57	qfq	1,077,976	55,224,491	0.12%
2025-08-12	51.18	51.29	51.01	51.19	48.51	qfq	1,323,175	67,751,938	0.04%
2025-08-11	51.30	51.39	51.00	51.17	48.49	qfq	1,694,797	86,814,559	-0.37%
2025-08-08	51.11	51.48	51.11	51.36	48.67	qfq	924,748	47,463,635	0.16%
2025-08-07	51.25	51.34	51.02	51.28	48.59	qfq	1,148,982	58,789,539	0.10%
2025-08-06	51.50	51.69	51.20	51.23	48.55	qfq	1,276,800	65,474,613	-0.33%
2025-08-05	51.54	51.79	51.40	51.40	48.71	qfq	1,211,700	62,531,788	-0.21%
2025-08-04	51.62	51.85	51.43	51.51	48.81	qfq	1,046,741	54,012,113	-0.66%
2025-08-01	51.71	52.08	51.65	51.85	49.14	qfq	891,775	46,204,141	-0.12%
2025-07-31	51.80	52.14	51.53	51.91	49.19	qfq	2,266,702	117,585,663	0.08%
2025-07-30	51.20	52.15	51.19	51.87	49.15	qfq	2,047,208	105,985,398	1.29%
2025-07-29	51.60	51.62	51.12	51.21	48.53	qfq	1,396,221	71,646,954	-0.91%
2025-07-28	51.68	51.96	51.51	51.68	48.97	qfq	1,568,477	81,033,067	-0.06%
2025-07-25	51.83	52.32	51.65	51.71	49.00	qfq	2,070,300	107,489,665	-0.25%
2025-07-24	52.82	52.91	50.19	51.84	49.13	qfq	5,406,696	279,637,484	-3.01%
2025-07-23	52.99	53.54	52.81	53.45	50.65	qfq	2,053,309	109,202,333	0.96%
2025-07-22	52.99	53.14	52.68	52.94	50.17	qfq	1,757,583	92,895,357	-0.02%
2025-07-21	53.18	53.23	52.53	52.95	50.18	qfq	1,117,400	59,063,932	-0.43%
2025-07-18	53.26	53.58	53.09	53.18	50.40	qfq	699,600	37,245,509	0.00%
2025-07-17	52.78	53.30	52.64	53.18	50.40	qfq	1,585,757	84,268,423	0.76%
2025-07-16	52.75	53.18	52.46	52.78	50.02	qfq	1,076,264	56,797,642	0.08%
2025-07-15	52.45	52.95	52.31	52.74	49.98	qfq	1,861,622	98,138,571	0.65%
2025-07-14	52.08	52.69	51.90	52.40	49.66	qfq	2,988,837	156,569,419	0.67%
2025-07-11	52.03	52.20	51.86	52.05	49.32	qfq	1,409,000	73,332,272	0.10%
2025-07-10	52.32	52.39	51.83	52.00	49.28	qfq	1,356,800	70,527,386	-0.57%
2025-07-09	51.90	52.59	51.71	52.30	49.56	qfq	2,503,252	130,672,662	0.91%
2025-07-08	52.15	52.30	51.68	51.83	49.12	qfq	2,248,463	116,727,735	-0.61%
2025-07-07	52.48	52.50	52.15	52.15	49.42	qfq	832,700	43,494,030	-0.57%
2025-07-04	52.42	52.64	52.23	52.45	49.70	qfq	1,015,200	53,283,605	0.06%
2025-07-03	52.48	52.84	52.31	52.42	49.68	qfq	1,135,043	59,623,881	-0.10%
2025-07-02	52.88	53.09	52.41	52.47	49.72	qfq	1,239,799	65,318,556	-0.76%
2025-07-01	52.55	52.90	52.23	52.87	50.10	qfq	1,199,800	63,231,429	0.92%
2025-06-30	52.24	52.77	52.20	52.39	49.65	qfq	1,662,002	87,234,518	0.17%
2025-06-27	52.00	52.45	51.85	52.30	49.56	qfq	1,702,750	88,929,287	0.67%
2025-06-26	52.12	52.49	51.86	51.95	49.23	qfq	2,502,130	130,215,360	-0.29%
2025-06-25	52.08	52.28	51.88	52.10	49.37	qfq	1,985,598	103,298,412	-0.12%
2025-06-24	51.81	52.19	51.68	52.16	49.43	qfq	1,722,070	89,561,474	0.79%
2025-06-23	52.79	52.80	51.52	51.75	49.04	qfq	2,098,117	108,692,703	-2.27%
2025-06-20	53.14	53.48	52.86	52.95	50.18	qfq	1,266,538	67,394,495	-0.26%
2025-06-19	52.80	53.36	52.62	53.09	50.31	qfq	1,471,400	78,052,549	0.44%
2025-06-18	52.28	52.90	52.01	52.86	50.09	qfq	1,421,940	74,612,452	1.07%
2025-06-17	52.45	52.96	52.10	52.30	49.56	qfq	1,601,900	83,960,376	-0.23%
2025-06-16	52.82	52.82	52.22	52.42	49.68	qfq	1,879,335	98,538,519	-0.76%
2025-06-13	53.39	53.47	52.65	52.82	50.05	qfq	1,610,215	85,367,099	-1.20%
2025-06-12	53.66	53.80	53.08	53.46	50.66	qfq	1,461,179	77,980,384	-0.74%
2025-06-11	54.30	54.34	53.49	53.86	51.04	qfq	2,156,049	116,058,966	-0.81%
2025-06-10	54.54	54.73	54.13	54.30	51.46	qfq	1,847,701	100,553,548	-0.57%
2025-06-09	55.54	55.64	54.21	54.61	51.75	qfq	1,351,810	73,634,106	-1.21%
2025-06-06	55.63	55.85	55.14	55.28	52.39	qfq	687,515	38,098,458	-0.36%
2025-06-05	54.82	55.52	54.70	55.48	52.58	qfq	1,153,308	63,738,138	1.35%
2025-06-04	54.12	54.96	54.05	54.74	51.87	qfq	1,049,534	57,228,594	1.22%
2025-06-03	54.29	54.34	53.47	54.08	51.25	qfq	1,750,444	94,244,297	-0.42%
2025-05-30	53.91	54.73	53.85	54.31	51.47	qfq	1,541,187	83,992,434	0.76%
2025-05-29	54.73	54.96	53.66	53.90	51.08	qfq	1,913,300	103,427,975	-1.52%
2025-05-28	54.80	55.15	54.49	54.73	51.86	qfq	1,279,557	70,197,121	-0.13%
2025-05-27	55.79	55.87	54.76	54.80	51.93	qfq	2,323,826	128,399,381	-6.76%
2025-05-26	58.93	59.59	57.83	58.77	53.05	qfq	2,177,587	127,601,858	-0.76%
2025-05-23	58.89	59.56	58.89	59.22	53.45	qfq	1,818,672	107,790,905	0.51%
2025-05-22	58.87	59.05	58.18	58.92	53.18	qfq	1,235,717	72,640,625	0.58%
2025-05-21	58.50	59.20	58.50	58.58	52.87	qfq	1,467,626	86,306,718	0.07%
2025-05-20	57.33	58.77	57.17	58.54	52.84	qfq	1,737,064	101,138,102	2.16%
2025-05-19	56.19	57.41	56.19	57.30	51.72	qfq	1,867,684	106,270,220	2.63%
2025-05-16	56.22	56.26	55.81	55.83	50.39	qfq	887,875	49,703,488	-0.83%
2025-05-15	56.36	56.70	56.13	56.30	50.82	qfq	1,188,157	66,944,272	-0.11%
2025-05-14	56.90	56.90	56.01	56.36	50.87	qfq	1,172,989	66,064,373	-0.65%
2025-05-13	57.19	57.48	56.46	56.73	51.20	qfq	1,137,900	64,732,230	-0.47%
2025-05-12	56.80	57.18	56.21	57.00	51.45	qfq	1,536,144	87,242,220	0.18%
2025-05-09	56.56	57.04	56.31	56.90	51.36	qfq	1,388,151	78,883,311	0.94%
2025-05-08	55.40	57.00	55.21	56.37	50.88	qfq	1,963,271	110,215,859	1.93%
2025-05-07	55.35	55.40	55.06	55.30	49.91	qfq	1,141,940	63,080,885	0.36%
2025-05-06	56.21	56.56	54.80	55.10	49.73	qfq	2,707,500	149,266,341	-1.97%
2025-04-30	55.89	56.50	55.57	56.21	50.73	qfq	1,401,139	78,533,071	0.83%
2025-04-29	55.18	55.92	55.16	55.75	50.32	qfq	1,127,974	62,763,974	1.05%
2025-04-28	55.59	56.00	55.14	55.17	49.80	qfq	1,222,103	67,861,914	-0.50%
2025-04-25	56.49	56.49	55.18	55.45	50.05	qfq	1,925,104	107,265,646	-0.34%
2025-04-24	55.67	56.47	55.61	55.64	50.22	qfq	1,117,253	62,554,818	-0.09%
2025-04-23	56.20	56.54	55.61	55.69	50.27	qfq	1,624,353	90,738,560	-0.91%
2025-04-22	56.91	57.22	56.20	56.20	50.73	qfq	1,498,008	84,678,302	-1.23%
2025-04-21	57.13	57.50	56.78	56.90	51.36	qfq	808,130	46,036,173	-0.70%
2025-04-18	56.85	57.76	56.75	57.30	51.72	qfq	997,700	57,165,319	0.47%
2025-04-17	57.00	57.48	56.42	57.03	51.47	qfq	1,666,700	95,060,746	-0.59%
2025-04-16	57.07	57.37	56.19	57.37	51.78	qfq	1,562,611	88,766,430	0.47%
2025-04-15	56.86	57.33	56.30	57.10	51.54	qfq	1,206,869	68,672,548	0.62%
2025-04-14	56.78	57.17	56.14	56.75	51.22	qfq	1,379,383	78,383,927	0.55%
2025-04-11	56.20	57.00	56.18	56.44	50.94	qfq	1,196,496	67,609,731	-0.67%
2025-04-10	56.15	57.08	55.51	56.82	51.29	qfq	3,008,402	169,818,395	1.83%
2025-04-09	56.24	56.60	55.53	55.80	50.36	qfq	2,163,500	121,108,595	-1.71%
2025-04-08	56.30	57.23	55.80	56.77	51.24	qfq	2,745,031	155,101,123	0.39%
2025-04-07	57.41	58.70	54.50	56.55	51.04	qfq	4,211,486	240,361,072	-3.74%
2025-04-03	58.80	59.40	58.60	58.75	53.03	qfq	2,146,562	126,675,548	-0.91%
2025-04-02	59.04	60.15	58.88	59.29	53.51	qfq	2,136,588	126,634,874	0.85%
2025-04-01	58.38	59.06	58.02	58.79	53.06	qfq	2,805,045	164,681,316	0.70%
2025-03-31	58.00	60.18	57.83	58.38	52.69	qfq	5,501,190	323,559,673	-0.03%
2025-03-28	55.48	59.16	55.33	58.40	52.71	qfq	8,432,261	489,955,425	5.26%
2025-03-27	54.41	56.00	54.41	55.48	50.08	qfq	2,970,058	165,180,990	1.76%
2025-03-26	53.84	54.61	53.75	54.52	49.21	qfq	2,616,021	141,947,147	1.26%
2025-03-25	52.27	53.86	52.26	53.84	48.60	qfq	4,552,671	243,090,000	2.83%
2025-03-24	52.19	52.77	52.06	52.36	47.26	qfq	1,978,720	103,781,320	-0.19%
2025-03-21	52.09	52.86	51.90	52.46	47.35	qfq	2,422,301	126,789,241	0.71%
2025-03-20	52.86	52.99	52.00	52.09	47.02	qfq	2,200,446	115,393,249	-1.64%
2025-03-19	53.22	53.59	52.82	52.96	47.80	qfq	2,092,985	111,326,183	-0.47%
2025-03-18	53.55	53.71	52.81	53.21	48.03	qfq	2,630,524	139,999,522	-0.49%
2025-03-17	53.36	53.71	52.88	53.47	48.26	qfq	1,750,488	93,266,964	0.22%
2025-03-14	52.75	53.56	52.75	53.35	48.15	qfq	1,307,874	69,722,035	0.57%
2025-03-13	53.20	53.33	52.96	53.05	47.88	qfq	729,345	38,740,834	0.00%
2025-03-12	53.40	53.65	52.91	53.05	47.88	qfq	996,054	53,017,858	-0.41%
2025-03-11	52.50	53.27	52.50	53.27	48.08	qfq	1,149,653	60,905,450	0.74%
2025-03-10	52.80	52.96	52.44	52.88	47.73	qfq	1,171,813	61,720,038	0.27%
2025-03-07	52.89	53.05	52.51	52.74	47.60	qfq	1,058,789	55,877,719	-0.43%
2025-03-06	52.92	53.06	52.56	52.97	47.81	qfq	910,962	48,123,544	0.13%
2025-03-05	52.55	53.12	52.32	52.90	47.75	qfq	980,053	51,688,850	0.57%
2025-03-04	52.41	52.75	52.24	52.60	47.48	qfq	1,077,270	56,568,819	0.19%
2025-03-03	53.00	53.62	52.22	52.50	47.39	qfq	2,381,330	125,572,145	-0.94%
2025-02-28	53.85	53.92	53.00	53.00	47.84	qfq	1,901,616	101,785,616	-1.49%
2025-02-27	52.98	54.00	52.82	53.80	48.56	qfq	3,082,578	165,508,909	1.55%
2025-02-26	53.14	53.57	52.72	52.98	47.82	qfq	1,589,597	84,272,904	0.19%
2025-02-25	53.50	53.86	52.83	52.88	47.73	qfq	1,729,575	92,009,242	-0.97%
2025-02-24	52.33	53.99	52.02	53.40	48.20	qfq	2,509,535	133,858,339	2.03%
2025-02-21	53.10	53.29	52.31	52.34	47.24	qfq	2,256,731	118,848,278	-1.47%
2025-02-20	52.50	53.76	52.50	53.12	47.95	qfq	2,057,759	109,703,470	0.45%
2025-02-19	52.74	53.08	52.63	52.88	47.73	qfq	1,419,169	74,959,298	0.28%
2025-02-18	52.30	53.08	52.22	52.73	47.59	qfq	2,172,450	114,671,638	0.63%
2025-02-17	51.91	52.40	51.45	52.40	47.30	qfq	1,832,299	95,282,022	0.79%
2025-02-14	51.51	52.10	51.13	51.99	46.93	qfq	1,927,732	99,679,169	0.74%
2025-02-13	51.58	52.05	51.57	51.61	46.58	qfq	1,797,375	93,152,608	-0.37%
2025-02-12	51.62	51.87	51.31	51.80	46.75	qfq	1,336,692	69,003,679	0.15%
2025-02-11	51.33	51.95	51.20	51.72	46.68	qfq	2,886,982	149,436,798	0.86%
2025-02-10	51.80	51.80	50.94	51.28	46.28	qfq	2,906,644	148,837,449	-1.00%
2025-02-07	52.20	52.34	51.51	51.80	46.75	qfq	3,106,086	161,282,506	-0.86%
2025-02-06	52.07	52.59	51.80	52.25	47.16	qfq	1,972,285	102,928,981	0.38%
2025-02-05	53.28	53.29	51.73	52.05	46.98	qfq	2,224,238	116,098,709	-2.03%
2025-01-27	52.30	53.50	52.05	53.13	47.95	qfq	1,860,061	98,634,963	1.20%
2025-01-24	52.39	52.95	51.81	52.50	47.39	qfq	2,165,666	113,556,985	-0.77%
2025-01-23	51.89	52.94	51.76	52.91	47.76	qfq	2,413,791	126,477,485	2.30%
2025-01-22	52.70	52.95	51.44	51.72	46.68	qfq	2,943,364	152,610,808	-2.32%
2025-01-21	53.50	53.70	52.42	52.95	47.79	qfq	1,965,471	103,785,984	-0.97%
2025-01-20	53.50	54.05	53.29	53.47	48.26	qfq	1,564,874	83,940,392	0.34%
2025-01-17	52.66	53.53	51.81	53.29	48.10	qfq	2,140,088	113,262,090	0.85%
2025-01-16	53.29	54.24	52.66	52.84	47.69	qfq	3,028,773	161,646,284	-0.84%
2025-01-15	53.35	54.15	52.84	53.29	48.10	qfq	2,176,672	116,428,608	-0.62%
2025-01-14	53.02	53.65	52.44	53.62	48.40	qfq	3,466,638	184,057,746	0.71%
2025-01-13	53.58	54.30	52.40	53.24	48.05	qfq	2,797,415	149,202,307	-1.66%
2025-01-10	55.03	55.03	53.54	54.14	48.87	qfq	3,085,109	166,726,889	-1.78%
2025-01-09	56.05	56.05	54.70	55.12	49.75	qfq	3,296,369	181,972,644	-1.85%
2025-01-08	54.50	56.50	54.01	56.16	50.69	qfq	4,978,488	277,040,924	2.59%
2025-01-07	54.15	54.80	53.60	54.74	49.41	qfq	3,234,776	175,685,410	0.68%
2025-01-06	54.00	55.35	53.34	54.37	49.07	qfq	5,343,021	290,280,255	0.18%
2025-01-03	53.20	54.90	53.20	54.27	48.98	qfq	4,081,684	221,761,613	1.21%
2025-01-02	53.01	54.53	52.91	53.62	48.40	qfq	3,642,307	195,993,397	0.77%
2024-12-31	52.83	53.68	52.52	53.21	48.03	qfq	2,492,762	132,922,925	0.72%
2024-12-30	53.55	54.23	52.61	52.83	47.68	qfq	2,771,972	147,757,571	-1.60%
2024-12-27	53.48	53.89	53.28	53.69	48.46	qfq	1,425,717	76,245,133	0.17%
2024-12-26	53.02	53.61	52.87	53.60	48.38	qfq	1,487,312	79,308,637	0.75%
2024-12-25	52.98	53.48	52.54	53.20	48.02	qfq	1,574,501	83,738,858	0.42%
2024-12-24	52.21	53.03	52.20	52.98	47.82	qfq	1,916,889	100,993,154	0.99%
2024-12-23	52.68	53.24	52.31	52.46	47.35	qfq	1,839,025	97,114,646	-0.38%
2024-12-20	52.70	53.59	52.55	52.66	47.53	qfq	1,933,600	102,388,832	-0.70%
2024-12-19	53.51	54.30	52.88	53.03	47.86	qfq	2,764,898	147,245,644	-1.67%
2024-12-18	53.49	54.34	53.35	53.93	48.68	qfq	2,839,633	152,954,425	0.80%
2024-12-17	53.01	54.27	53.01	53.50	48.29	qfq	3,599,147	193,270,300	0.30%
2024-12-16	52.80	53.62	52.51	53.34	48.14	qfq	4,176,314	222,038,190	1.83%
2024-12-13	54.17	54.18	52.38	52.38	47.28	qfq	5,111,651	272,160,461	-3.52%
2024-12-12	53.97	54.65	53.72	54.29	49.00	qfq	4,070,690	220,838,221	0.59%
2024-12-11	53.64	54.26	53.62	53.97	48.71	qfq	2,957,956	159,658,108	0.39%
2024-12-10	54.88	54.98	53.55	53.76	48.52	qfq	3,629,690	196,239,840	-0.46%
2024-12-09	53.96	54.49	53.10	54.01	48.75	qfq	1,804,745	97,404,725	0.13%
2024-12-06	53.70	54.18	53.58	53.94	48.69	qfq	1,674,635	90,365,922	0.45%
2024-12-05	53.85	54.00	53.09	53.70	48.47	qfq	1,217,725	65,295,106	-0.56%
2024-12-04	53.42	54.59	53.10	54.00	48.74	qfq	2,209,509	119,303,264	0.93%
2024-12-03	53.25	53.57	52.99	53.50	48.29	qfq	1,057,861	56,462,168	0.38%
2024-12-02	52.28	54.01	52.28	53.30	48.11	qfq	2,591,091	138,193,279	1.95%
2024-11-29	51.48	52.39	51.44	52.28	47.19	qfq	1,111,186	57,888,790	1.34%
2024-11-28	52.45	52.45	51.58	51.59	46.56	qfq	1,235,676	64,119,833	-1.73%
2024-11-27	51.90	52.56	51.56	52.50	47.39	qfq	1,087,004	56,592,938	0.94%
2024-11-26	52.05	53.00	51.93	52.01	46.94	qfq	1,126,798	59,041,348	0.27%
2024-11-25	50.81	53.05	50.80	51.87	46.82	qfq	2,806,813	147,065,187	2.09%
2024-11-22	52.10	52.48	50.81	50.81	45.86	qfq	1,393,662	72,129,338	-2.70%
2024-11-21	52.25	52.95	52.20	52.22	47.13	qfq	902,188	47,384,345	-0.53%
2024-11-20	52.24	52.50	52.00	52.50	47.39	qfq	813,080	42,475,686	0.48%
2024-11-19	52.52	52.80	51.88	52.25	47.16	qfq	1,305,844	68,261,091	-0.59%
2024-11-18	53.28	53.52	52.29	52.56	47.44	qfq	1,439,408	76,181,048	-1.35%
2024-11-15	52.82	53.85	52.25	53.28	48.09	qfq	2,067,400	109,933,570	0.41%
2024-11-14	52.90	53.75	52.62	53.06	47.89	qfq	1,924,740	102,412,210	0.13%
2024-11-13	53.10	53.56	52.80	52.99	47.83	qfq	1,656,459	87,785,451	-0.45%
2024-11-12	53.13	54.65	53.00	53.23	48.05	qfq	2,865,866	154,161,235	0.19%
2024-11-11	53.18	53.58	52.66	53.13	47.95	qfq	1,531,211	81,121,145	-0.52%
2024-11-08	54.16	54.49	53.06	53.41	48.21	qfq	2,379,515	127,235,059	-0.89%
2024-11-07	52.66	53.98	52.60	53.89	48.64	qfq	2,035,140	109,189,369	1.43%
2024-11-06	53.90	53.95	52.88	53.13	47.95	qfq	1,916,301	102,007,855	-1.43%
2024-11-05	53.20	54.11	52.54	53.90	48.65	qfq	2,215,537	118,292,559	0.62%
2024-11-04	54.00	54.28	52.75	53.57	48.35	qfq	1,946,191	103,996,335	-0.61%
2024-11-01	52.03	54.19	51.93	53.90	48.65	qfq	3,703,541	197,674,605	3.04%
2024-10-31	52.41	52.56	51.63	52.31	47.21	qfq	1,534,231	79,887,137	-0.48%
2024-10-30	53.28	53.90	52.15	52.56	47.44	qfq	2,049,549	108,166,767	-1.33%
2024-10-29	53.98	53.98	53.08	53.27	48.08	qfq	1,676,874	89,661,533	-1.21%
2024-10-28	53.41	53.95	52.84	53.92	48.67	qfq	1,711,931	91,727,345	0.82%
2024-10-25	54.78	54.98	53.01	53.48	48.27	qfq	3,123,971	167,075,687	-2.30%
2024-10-24	55.00	55.48	54.30	54.74	49.41	qfq	1,428,172	78,246,855	-0.56%
2024-10-23	54.90	55.14	54.01	55.05	49.69	qfq	2,044,496	111,760,782	0.20%
2024-10-22	53.20	55.38	53.01	54.94	49.59	qfq	3,518,448	192,217,079	3.23%
2024-10-21	53.79	54.00	52.55	53.22	48.04	qfq	2,472,710	131,296,938	-1.37%
2024-10-18	53.49	54.99	53.46	53.96	48.70	qfq	2,793,555	151,169,746	0.54%
2024-10-17	53.98	55.10	53.64	53.67	48.44	qfq	1,578,791	85,753,119	0.06%
2024-10-16	53.21	54.12	53.06	53.64	48.42	qfq	2,038,044	109,270,766	-0.57%
2024-10-15	55.30	55.62	53.95	53.95	48.69	qfq	2,979,167	162,892,636	-3.33%
2024-10-14	56.58	56.74	55.31	55.81	50.37	qfq	2,795,200	156,206,024	-1.03%
2024-10-11	56.97	58.00	55.52	56.39	50.90	qfq	2,785,247	158,379,488	-0.81%
2024-10-10	55.50	57.86	55.00	56.85	51.31	qfq	4,596,738	260,957,823	4.52%
2024-10-09	57.25	57.25	54.31	54.39	49.09	qfq	3,588,062	199,467,611	-6.79%
2024-10-08	64.00	64.30	55.88	58.35	52.67	qfq	7,809,796	460,677,552	-0.29%
2024-09-30	56.42	58.87	55.59	58.52	52.82	qfq	3,665,048	210,195,114	5.96%
2024-09-27	54.81	56.34	54.26	55.23	49.85	qfq	2,486,148	137,115,568	0.75%
2024-09-26	53.42	54.87	52.80	54.82	49.48	qfq	1,455,229	78,090,190	2.62%
2024-09-25	52.94	54.28	52.92	53.42	48.22	qfq	1,822,845	97,900,052	0.98%
2024-09-24	53.34	53.50	51.45	52.90	47.75	qfq	1,939,433	101,513,531	-0.81%
2024-09-23	52.78	53.78	52.78	53.33	48.14	qfq	926,457	49,335,494	0.72%
2024-09-20	52.46	53.16	52.37	52.95	47.79	qfq	897,195	47,419,331	0.70%
2024-09-19	53.19	53.20	52.10	52.58	47.46	qfq	1,330,616	70,054,185	-0.15%
2024-09-18	52.22	52.84	51.80	52.66	47.53	qfq	877,000	45,885,407	0.84%
2024-09-13	52.02	52.79	51.85	52.22	47.13	qfq	1,128,800	59,038,263	0.40%
2024-09-12	52.01	52.51	51.76	52.01	46.94	qfq	1,171,625	61,067,114	0.23%
2024-09-11	50.99	52.16	50.61	51.89	46.84	qfq	1,331,000	68,876,260	1.79%
2024-09-10	49.85	51.29	49.69	50.98	46.01	qfq	1,002,200	50,711,785	2.37%
2024-09-09	49.81	50.40	49.33	49.80	44.95	qfq	1,028,100	51,132,648	-0.72%
2024-09-06	51.22	51.82	49.96	50.16	45.27	qfq	861,200	43,620,322	-2.70%
2024-09-05	51.16	51.63	50.24	51.55	46.53	qfq	1,290,700	65,986,873	1.82%
2024-09-04	50.34	51.38	50.12	50.63	45.70	qfq	1,293,313	65,702,320	0.74%
2024-09-03	49.10	51.10	49.10	50.26	45.36	qfq	1,860,282	93,846,397	1.62%
2024-09-02	49.79	49.98	49.20	49.46	44.64	qfq	1,707,300	84,629,729	-0.68%
2024-08-30	50.65	50.99	49.66	49.80	44.95	qfq	1,933,606	96,857,805	-1.68%
2024-08-29	50.20	50.83	49.90	50.65	45.72	qfq	586,204	29,614,566	0.80%
2024-08-28	50.94	51.10	50.03	50.25	45.36	qfq	1,109,615	55,894,247	-1.35%
2024-08-27	50.65	51.97	50.62	50.94	45.98	qfq	1,183,619	60,659,636	0.22%
2024-08-26	51.96	52.30	49.80	50.83	45.88	qfq	1,979,368	100,349,833	-2.17%
2024-08-23	50.41	52.00	50.32	51.96	46.90	qfq	1,661,062	85,494,079	3.07%
2024-08-22	49.53	50.55	49.31	50.41	45.50	qfq	910,787	45,647,752	1.78%
2024-08-21	50.00	50.00	49.22	49.53	44.71	qfq	583,003	28,890,956	-1.04%
2024-08-20	49.65	50.05	49.32	50.05	45.17	qfq	792,596	39,408,621	0.89%
2024-08-19	49.12	49.85	48.85	49.61	44.78	qfq	739,475	36,555,177	1.04%
2024-08-16	48.61	49.20	48.40	49.10	44.32	qfq	491,900	24,117,050	0.97%
2024-08-15	48.80	49.07	48.35	48.63	43.89	qfq	732,958	35,688,357	-0.18%
2024-08-14	48.07	48.93	48.01	48.72	43.97	qfq	750,215	36,505,011	1.18%
2024-08-13	48.36	48.57	47.70	48.15	43.46	qfq	781,018	37,460,907	-0.43%
2024-08-12	48.49	49.14	48.20	48.36	43.65	qfq	732,200	35,629,578	-0.25%
2024-08-09	49.59	49.88	48.45	48.48	43.76	qfq	661,600	32,449,711	-2.49%
2024-08-08	49.19	49.75	49.01	49.72	44.88	qfq	621,700	30,785,375	1.06%
2024-08-07	48.81	49.28	48.23	49.20	44.41	qfq	608,365	29,785,755	0.99%
2024-08-06	48.61	49.05	48.15	48.72	43.97	qfq	745,293	36,208,114	0.14%
2024-08-05	49.20	49.65	48.25	48.65	43.91	qfq	1,027,042	50,233,115	-1.12%
2024-08-02	49.50	49.80	49.00	49.20	44.41	qfq	694,500	34,298,705	-0.65%
2024-08-01	49.83	50.30	49.42	49.52	44.70	qfq	1,095,603	54,479,981	-1.41%
2024-07-31	48.77	50.49	48.45	50.23	45.34	qfq	1,454,802	72,737,159	3.38%
2024-07-30	49.39	49.76	48.43	48.59	43.86	qfq	1,132,284	55,248,541	-2.37%
2024-07-29	50.49	50.65	49.61	49.77	44.92	qfq	1,599,741	80,077,777	-1.37%
2024-07-26	49.32	51.28	48.71	50.46	45.54	qfq	3,208,532	161,392,140	3.85%
2024-07-25	46.25	49.59	45.70	48.59	43.86	qfq	2,985,599	143,678,640	4.81%
2024-07-24	46.82	47.04	46.16	46.36	41.84	qfq	1,452,435	67,461,323	-0.94%
2024-07-23	49.10	49.37	46.80	46.80	42.24	qfq	1,903,900	90,484,653	-4.49%
2024-07-22	48.36	49.29	48.31	49.00	44.23	qfq	1,078,529	52,669,194	0.84%
2024-07-19	48.90	48.92	48.31	48.59	43.86	qfq	950,328	46,180,592	-0.80%
2024-07-18	48.15	49.15	48.12	48.98	44.21	qfq	1,049,136	51,197,084	0.86%
2024-07-17	48.50	48.70	47.11	48.56	43.83	qfq	1,453,582	69,773,187	-0.08%
2024-07-16	48.56	49.10	48.21	48.60	43.87	qfq	930,155	45,331,466	-0.61%
2024-07-15	48.51	48.96	48.11	48.90	44.14	qfq	1,228,750	59,823,518	0.62%
2024-07-12	48.40	49.06	48.38	48.60	43.87	qfq	1,240,821	60,510,938	0.31%
2024-07-11	47.60	48.67	47.30	48.45	43.73	qfq	1,390,720	66,998,420	2.67%
2024-07-10	47.09	47.72	46.94	47.19	42.59	qfq	957,222	45,328,750	-0.13%
2024-07-09	47.41	47.54	46.83	47.25	42.65	qfq	1,291,817	60,994,192	-0.11%
2024-07-08	47.79	48.09	47.08	47.30	42.69	qfq	1,200,965	57,075,812	-1.11%
2024-07-05	47.41	47.91	46.51	47.83	43.17	qfq	1,338,421	63,242,190	0.59%
2024-07-04	48.14	48.29	47.36	47.55	42.92	qfq	1,621,829	77,397,515	-1.18%
2024-07-03	49.00	49.02	47.81	48.12	43.43	qfq	1,591,800	76,838,088	-1.57%
2024-07-02	50.05	50.20	48.80	48.89	44.13	qfq	1,776,060	87,505,304	-2.73%
2024-07-01	50.11	50.85	49.18	50.26	45.36	qfq	1,936,268	96,677,480	0.32%
2024-06-28	50.11	50.71	49.90	50.10	45.22	qfq	1,555,877	78,245,442	-0.63%
2024-06-27	50.87	51.08	50.08	50.42	45.51	qfq	971,434	49,055,807	-1.02%
2024-06-26	50.99	51.43	50.59	50.94	45.98	qfq	1,164,610	59,358,812	0.08%
2024-06-25	50.46	51.52	50.43	50.90	45.94	qfq	1,203,696	61,275,012	0.75%
2024-06-24	50.40	51.23	50.02	50.52	45.60	qfq	1,694,613	85,911,994	-0.36%
2024-06-21	51.30	51.42	50.58	50.70	45.76	qfq	1,595,709	81,148,489	-1.57%
2024-06-20	51.38	51.77	50.70	51.51	46.49	qfq	1,529,707	78,528,638	0.25%
2024-06-19	51.89	52.07	51.16	51.38	46.38	qfq	1,823,000	93,885,772	-1.12%
2024-06-18	52.43	52.87	51.81	51.96	46.90	qfq	2,922,026	152,251,421	-0.95%
2024-06-17	53.92	53.99	52.32	52.46	47.35	qfq	4,202,842	222,018,841	-2.71%
2024-06-14	52.65	54.20	52.26	53.92	48.67	qfq	4,745,649	253,921,749	2.43%
2024-06-13	52.58	53.09	52.28	52.64	47.51	qfq	2,818,587	148,577,049	0.46%
2024-06-12	52.31	52.65	52.15	52.40	47.30	qfq	1,430,761	75,081,424	0.27%
2024-06-11	52.17	52.98	52.02	52.26	47.17	qfq	1,692,917	88,508,336	-0.38%
2024-06-07	53.71	53.98	52.06	52.46	47.35	qfq	2,051,741	108,133,350	-2.11%
2024-06-06	53.73	54.25	53.36	53.59	48.37	qfq	2,095,186	112,628,505	0.07%
2024-06-05	53.53	54.25	53.35	53.55	48.33	qfq	2,207,145	118,799,736	0.58%
2024-06-04	52.98	53.49	52.61	53.24	48.05	qfq	2,862,192	151,801,278	0.81%
2024-06-03	52.93	53.75	52.51	52.81	47.67	qfq	3,926,427	207,925,044	-0.49%
2024-05-31	54.04	54.38	53.03	53.07	47.90	qfq	2,140,501	114,200,667	-1.39%
2024-05-30	53.12	54.45	53.01	53.82	48.58	qfq	2,878,006	155,440,427	1.32%
2024-05-29	53.50	53.86	52.88	53.12	47.95	qfq	2,247,112	119,651,938	-1.25%
2024-05-28	54.45	54.45	52.58	53.79	48.55	qfq	2,974,443	159,021,557	-6.11%
2024-05-27	56.22	57.32	56.10	57.29	49.26	qfq	2,875,396	163,786,888	1.90%
2024-05-24	56.89	57.16	56.18	56.22	48.34	qfq	1,789,353	101,174,643	-1.16%
2024-05-23	56.61	57.06	56.31	56.88	48.91	qfq	1,905,726	107,886,977	0.44%
2024-05-22	57.15	57.29	56.63	56.63	48.69	qfq	1,715,236	97,594,825	-1.17%
2024-05-21	57.54	57.72	56.70	57.30	49.27	qfq	2,335,225	133,631,298	0.09%
2024-05-20	57.35	57.77	56.38	57.25	49.23	qfq	2,713,057	154,994,943	-0.85%
2024-05-17	57.52	58.40	56.88	57.74	49.65	qfq	2,252,902	129,557,617	-0.36%
2024-05-16	59.22	59.22	56.70	57.95	49.83	qfq	3,167,721	183,129,712	-2.14%
2024-05-15	58.82	59.59	58.52	59.22	50.92	qfq	1,787,100	105,611,590	0.41%
2024-05-14	60.00	60.30	58.72	58.98	50.71	qfq	2,901,808	171,890,764	-1.70%
2024-05-13	58.94	60.20	58.26	60.00	51.59	qfq	3,168,888	188,567,859	1.69%
2024-05-10	58.84	59.24	58.18	59.00	50.73	qfq	2,019,454	118,846,900	0.29%
2024-05-09	58.59	59.26	58.26	58.83	50.58	qfq	1,914,318	112,379,657	0.39%
2024-05-08	58.70	59.28	58.50	58.60	50.39	qfq	1,406,015	82,641,068	-0.69%
2024-05-07	59.73	60.25	58.82	59.01	50.74	qfq	2,540,504	150,685,811	-1.52%
2024-05-06	58.91	60.29	58.70	59.92	51.52	qfq	4,229,022	252,540,315	1.73%
2024-04-30	58.00	60.23	57.86	58.90	50.64	qfq	2,769,601	164,731,908	0.60%
2024-04-29	58.26	58.82	57.34	58.55	50.34	qfq	2,433,689	141,622,457	0.50%
2024-04-26	57.53	59.36	57.02	58.26	50.09	qfq	3,464,124	200,279,531	-1.75%
2024-04-25	59.11	59.51	58.55	59.30	50.99	qfq	1,943,300	115,069,853	-0.35%
2024-04-24	59.97	59.99	58.27	59.51	51.17	qfq	1,850,839	109,148,522	-0.10%
2024-04-23	60.20	60.57	59.05	59.57	51.22	qfq	2,179,988	130,073,045	-1.57%
2024-04-22	60.28	61.22	59.51	60.52	52.04	qfq	2,301,714	139,318,182	-0.05%
2024-04-19	59.70	60.95	59.70	60.55	52.06	qfq	2,152,632	130,421,831	0.17%
2024-04-18	59.10	61.60	59.00	60.45	51.98	qfq	3,306,950	199,570,297	1.68%
2024-04-17	59.35	59.64	57.80	59.45	51.12	qfq	2,470,480	145,650,703	0.17%
2024-04-16	58.45	59.98	58.03	59.35	51.03	qfq	3,223,436	191,074,201	1.40%
2024-04-15	57.19	58.97	57.15	58.53	50.33	qfq	2,566,265	149,544,014	2.99%
2024-04-12	55.99	57.56	55.99	56.83	48.86	qfq	2,229,201	127,230,677	2.03%
2024-04-11	55.65	56.49	55.20	55.70	47.89	qfq	1,581,504	88,484,749	0.18%
2024-04-10	55.60	56.21	55.30	55.60	47.81	qfq	1,002,183	55,913,601	-0.07%
2024-04-09	55.95	56.42	55.50	55.64	47.84	qfq	1,256,920	70,315,067	-0.57%
2024-04-08	57.30	57.30	55.90	55.96	48.12	qfq	1,853,154	104,268,841	-2.34%
2024-04-03	57.50	57.79	56.92	57.30	49.27	qfq	1,250,443	71,731,525	-0.43%
2024-04-02	58.34	58.98	57.28	57.55	49.48	qfq	1,977,887	114,561,141	-1.67%
2024-04-01	58.07	58.98	55.89	58.53	50.33	qfq	2,897,204	167,451,889	0.57%
2024-03-29	56.99	58.30	56.70	58.20	50.04	qfq	1,606,731	92,412,688	1.75%
2024-03-28	56.28	57.56	55.52	57.20	49.18	qfq	2,413,296	137,293,404	1.73%
2024-03-27	55.19	56.92	55.00	56.23	48.35	qfq	2,033,606	114,448,151	2.00%
2024-03-26	54.38	55.69	54.38	55.13	47.40	qfq	2,034,599	112,421,210	1.03%
2024-03-25	53.80	55.40	53.80	54.57	46.92	qfq	2,383,233	130,649,970	0.31%
2024-03-22	54.58	54.77	53.76	54.40	46.77	qfq	1,602,947	87,011,524	-0.17%
2024-03-21	55.68	55.99	54.27	54.49	46.85	qfq	1,708,577	93,728,485	-2.35%
2024-03-20	56.00	56.26	55.45	55.80	47.98	qfq	1,601,212	89,412,721	-0.84%
2024-03-19	56.24	56.99	56.20	56.27	48.38	qfq	1,557,326	87,940,046	-0.64%
2024-03-18	58.27	58.89	56.44	56.63	48.69	qfq	2,264,017	128,782,802	-2.81%
2024-03-15	57.79	58.45	57.71	58.27	50.10	qfq	1,377,238	80,085,717	0.48%
2024-03-14	58.35	58.59	57.52	57.99	49.86	qfq	1,354,231	78,514,255	-0.62%
2024-03-13	57.46	58.96	57.01	58.35	50.17	qfq	2,630,321	152,874,410	0.85%
2024-03-12	58.09	59.12	57.45	57.86	49.75	qfq	2,663,290	154,620,612	-0.75%
2024-03-11	58.21	58.49	57.28	58.30	50.13	qfq	1,749,802	101,267,526	0.15%
2024-03-08	57.03	58.42	57.02	58.21	50.05	qfq	2,580,216	149,038,355	1.27%
2024-03-07	56.03	58.12	55.50	57.48	49.42	qfq	3,741,323	215,441,159	2.59%
2024-03-06	55.45	56.53	54.52	56.03	48.18	qfq	2,712,880	151,026,323	0.72%
2024-03-05	54.71	55.94	54.62	55.63	47.83	qfq	2,369,842	131,390,386	1.15%
2024-03-04	54.39	55.17	53.65	55.00	47.29	qfq	3,077,547	167,275,584	1.12%
2024-03-01	54.86	55.19	54.20	54.39	46.77	qfq	1,881,322	102,793,194	-1.61%
2024-02-29	53.56	55.35	53.40	55.28	47.53	qfq	2,948,775	161,280,152	3.12%
2024-02-28	53.93	54.40	53.58	53.61	46.10	qfq	2,299,971	124,090,955	-0.56%
2024-02-27	53.86	54.70	53.42	53.91	46.35	qfq	2,066,500	111,364,744	-0.35%
2024-02-26	54.00	54.74	53.43	54.10	46.52	qfq	2,929,558	158,339,166	1.46%
2024-02-23	54.11	54.60	53.11	53.32	45.85	qfq	2,416,462	129,461,715	-1.68%
2024-02-22	53.43	54.33	53.09	54.23	46.63	qfq	2,403,988	129,558,507	0.97%
2024-02-21	53.60	55.30	53.02	53.71	46.18	qfq	3,799,678	206,174,421	-1.03%
2024-02-20	53.77	54.29	53.28	54.27	46.66	qfq	2,576,163	138,606,792	-0.24%
2024-02-19	58.38	58.38	53.21	54.40	46.77	qfq	5,162,685	281,334,030	-6.72%
2024-02-08	58.30	59.47	57.33	58.32	50.15	qfq	3,597,329	210,237,489	0.71%
2024-02-07	54.47	58.87	54.16	57.91	49.79	qfq	5,181,321	293,067,666	6.63%
2024-02-06	51.66	55.37	51.51	54.31	46.70	qfq	4,040,470	219,590,017	4.24%
2024-02-05	49.61	53.50	49.41	52.10	44.80	qfq	2,999,921	154,362,118	5.02%
2024-02-02	49.41	50.89	48.89	49.61	42.66	qfq	1,806,465	90,257,645	0.47%
2024-02-01	49.83	50.45	49.32	49.38	42.46	qfq	2,175,201	108,186,159	-2.51%
2024-01-31	50.24	52.62	49.81	50.65	43.55	qfq	3,002,090	152,685,106	0.50%
2024-01-30	51.40	51.40	50.21	50.40	43.34	qfq	2,321,042	118,056,032	-2.59%
2024-01-29	51.16	55.00	51.16	51.74	44.49	qfq	2,219,980	115,054,148	0.49%
2024-01-26	51.54	51.99	51.21	51.49	44.27	qfq	1,248,092	64,425,517	-0.10%
2024-01-25	50.50	51.80	50.01	51.54	44.32	qfq	1,105,572	56,705,588	2.06%
2024-01-24	50.04	50.73	49.57	50.50	43.42	qfq	1,974,537	99,079,069	0.96%
2024-01-23	50.17	50.39	49.27	50.02	43.01	qfq	1,739,090	86,786,689	-0.87%
2024-01-22	51.94	52.26	50.01	50.46	43.39	qfq	1,545,900	79,095,427	-2.87%
2024-01-19	51.72	52.25	51.30	51.95	44.67	qfq	1,340,305	69,532,571	0.62%
2024-01-18	51.69	52.19	50.13	51.63	44.39	qfq	2,217,797	113,114,626	-1.07%
2024-01-17	52.31	53.10	52.19	52.19	44.87	qfq	1,574,766	83,110,826	-0.57%
2024-01-16	52.88	52.95	52.18	52.49	45.13	qfq	971,200	51,073,041	-0.04%
2024-01-15	52.23	53.06	52.02	52.51	45.15	qfq	1,409,430	74,051,562	0.59%
2024-01-12	52.32	52.97	52.03	52.20	44.88	qfq	1,235,916	64,748,690	-0.15%
2024-01-11	54.10	54.10	52.28	52.28	44.95	qfq	1,212,545	64,349,047	-3.01%
2024-01-10	53.75	54.33	53.53	53.90	46.34	qfq	1,253,040	67,593,432	0.28%
2024-01-09	53.74	53.88	53.19	53.75	46.22	qfq	1,605,700	85,945,725	0.26%
2024-01-08	54.01	54.16	53.16	53.61	46.10	qfq	2,211,049	118,438,390	-0.74%
2024-01-05	53.15	54.55	52.66	54.01	46.44	qfq	2,455,274	132,598,428	1.22%
2024-01-04	52.40	53.74	51.95	53.36	45.88	qfq	1,494,900	78,981,667	1.81%
2024-01-03	52.14	52.91	52.10	52.41	45.06	qfq	1,095,725	57,517,749	0.44%
2024-01-02	53.17	53.77	52.15	52.18	44.87	qfq	1,282,425	67,759,550	-1.57%
2023-12-29	52.80	53.80	52.80	53.01	45.58	qfq	861,820	45,950,443	-0.02%
2023-12-28	53.19	53.59	52.45	53.02	45.59	qfq	1,024,200	54,256,241	-0.30%
2023-12-27	52.72	53.39	52.01	53.18	45.73	qfq	918,933	48,565,415	1.10%
2023-12-26	52.91	53.07	52.09	52.60	45.23	qfq	700,669	36,804,997	-0.57%
2023-12-25	52.90	54.12	52.67	52.90	45.49	qfq	1,004,292	53,475,711	-0.36%
2023-12-22	53.10	53.63	52.77	53.09	45.65	qfq	971,203	51,640,461	0.02%
2023-12-21	52.60	53.42	52.40	53.08	45.64	qfq	1,021,433	54,110,354	0.70%
2023-12-20	53.37	53.48	52.67	52.71	45.32	qfq	638,236	33,872,800	-0.58%
2023-12-19	52.99	53.38	52.52	53.02	45.59	qfq	811,200	42,849,947	0.00%
2023-12-18	52.58	53.41	51.75	53.02	45.59	qfq	1,219,177	64,549,796	0.95%
2023-12-15	53.17	53.60	52.32	52.52	45.16	qfq	965,360	50,935,204	-1.22%
2023-12-14	53.15	53.59	52.56	53.17	45.72	qfq	1,030,110	54,906,573	0.34%
2023-12-13	53.27	53.66	52.77	52.99	45.56	qfq	763,671	40,617,796	-0.53%
2023-12-12	53.50	53.87	52.81	53.27	45.80	qfq	945,571	50,485,032	-0.36%
2023-12-11	53.04	53.76	52.26	53.46	45.97	qfq	2,149,232	113,791,438	0.15%
2023-12-08	52.76	53.82	52.40	53.38	45.90	qfq	2,993,821	159,481,100	0.91%
2023-12-07	53.93	54.06	52.83	52.90	45.49	qfq	2,174,001	115,542,175	-2.20%
2023-12-06	53.49	54.50	53.35	54.09	46.51	qfq	1,071,900	57,824,261	0.32%
2023-12-05	53.80	54.55	53.32	53.92	46.36	qfq	1,145,375	61,971,596	-0.09%
2023-12-04	53.00	54.10	52.83	53.97	46.41	qfq	1,724,451	92,504,987	1.43%
2023-12-01	52.31	53.21	52.16	53.21	45.75	qfq	1,788,600	94,470,110	1.82%
2023-11-30	52.24	52.65	51.72	52.26	44.93	qfq	1,563,300	81,791,490	0.42%
2023-11-29	51.56	52.45	51.24	52.04	44.75	qfq	1,102,500	57,396,438	1.34%
2023-11-28	50.80	51.64	50.50	51.35	44.15	qfq	1,323,028	67,914,205	1.06%
2023-11-27	51.02	51.26	50.51	50.81	43.69	qfq	1,565,701	79,557,026	-0.88%
2023-11-24	50.51	51.30	50.28	51.26	44.08	qfq	1,035,185	52,686,949	1.16%
2023-11-23	49.83	50.88	49.56	50.67	43.57	qfq	789,468	39,688,472	1.46%
2023-11-22	49.66	50.36	49.54	49.94	42.94	qfq	640,100	32,075,767	-0.32%
2023-11-21	50.49	50.98	50.00	50.10	43.08	qfq	1,273,640	64,215,426	-0.75%
2023-11-20	49.33	50.55	49.22	50.48	43.40	qfq	1,351,228	67,548,162	2.33%
2023-11-17	49.10	49.61	49.00	49.33	42.42	qfq	574,849	28,380,291	0.14%
2023-11-16	48.82	49.60	48.75	49.26	42.36	qfq	971,351	47,833,427	0.61%
2023-11-15	48.99	49.36	48.75	48.96	42.10	qfq	1,010,749	49,604,621	0.25%
2023-11-14	49.61	49.62	48.60	48.84	41.99	qfq	1,220,132	59,916,289	-1.15%
2023-11-13	50.49	50.49	48.75	49.41	42.48	qfq	1,266,251	62,337,380	-2.16%
2023-11-10	50.53	50.58	49.91	50.50	43.42	qfq	891,100	44,835,818	-0.22%
2023-11-09	50.49	50.80	49.99	50.61	43.52	qfq	1,039,566	52,478,256	0.22%
2023-11-08	49.69	50.50	49.54	50.50	43.42	qfq	1,076,145	53,970,668	1.67%
2023-11-07	50.57	50.60	48.99	49.67	42.71	qfq	1,731,902	85,878,378	0.69%
2023-11-06	49.76	50.10	49.02	49.33	42.42	qfq	1,768,342	87,532,678	-0.46%
2023-11-03	49.54	50.21	49.40	49.56	42.61	qfq	1,505,000	74,894,238	-1.16%
2023-11-02	50.46	50.87	49.55	50.14	43.11	qfq	1,460,100	73,070,480	-0.71%
2023-11-01	50.37	50.93	49.87	50.50	43.42	qfq	2,320,895	117,175,538	0.74%
2023-10-31	50.52	50.52	49.48	50.13	43.10	qfq	1,824,758	91,201,722	0.06%
2023-10-30	51.00	51.04	49.80	50.10	43.08	qfq	2,199,508	110,235,681	-1.76%
2023-10-27	49.46	51.30	48.57	51.00	43.85	qfq	4,476,504	226,720,849	9.28%
2023-10-26	45.82	46.78	45.60	46.67	40.13	qfq	775,733	36,014,124	1.46%
2023-10-25	45.77	46.79	45.66	46.00	39.55	qfq	1,296,754	60,008,114	0.79%
2023-10-24	45.06	45.88	44.62	45.64	39.24	qfq	1,479,290	66,971,196	1.31%
2023-10-23	46.00	46.13	44.72	45.05	38.74	qfq	927,800	42,080,426	-2.38%
2023-10-20	45.99	46.70	45.80	46.15	39.68	qfq	941,300	43,516,409	-0.17%
2023-10-19	46.39	46.51	45.90	46.23	39.75	qfq	844,300	39,030,731	-0.58%
2023-10-18	46.25	46.70	46.01	46.50	39.98	qfq	947,015	44,014,688	0.30%
2023-10-17	45.25	46.55	45.00	46.36	39.86	qfq	1,183,655	54,502,987	2.45%
2023-10-16	45.33	45.60	44.95	45.25	38.91	qfq	1,389,297	62,818,157	-0.11%
2023-10-13	45.86	45.94	45.19	45.30	38.95	qfq	1,108,500	50,322,665	-1.41%
2023-10-12	45.88	46.35	45.88	45.95	39.51	qfq	952,492	43,874,159	0.28%
2023-10-11	46.22	46.67	45.82	45.82	39.40	qfq	1,488,397	68,693,071	-1.36%
2023-10-10	47.85	47.98	46.30	46.45	39.94	qfq	1,075,427	50,374,854	-2.70%
2023-10-09	48.25	48.34	47.31	47.74	41.05	qfq	1,244,940	59,360,840	-1.53%
2023-09-28	48.71	48.98	48.28	48.48	41.68	qfq	1,408,672	68,544,750	-0.27%
2023-09-27	48.92	49.19	48.32	48.61	41.80	qfq	1,070,064	52,058,089	-0.08%
2023-09-26	48.99	49.25	48.54	48.65	41.83	qfq	1,156,321	56,511,365	-1.08%
2023-09-25	50.08	50.17	48.93	49.18	42.29	qfq	1,766,980	86,981,115	-1.50%
2023-09-22	49.70	50.90	49.48	49.93	42.93	qfq	1,896,509	95,250,780	0.00%
2023-09-21	49.14	50.42	48.83	49.93	42.93	qfq	2,381,071	118,475,117	1.42%
2023-09-20	49.34	49.70	48.70	49.23	42.33	qfq	1,726,671	85,273,178	0.51%
2023-09-19	48.06	49.32	47.96	48.98	42.11	qfq	2,254,014	109,643,992	1.41%
2023-09-18	47.01	48.49	46.94	48.30	41.53	qfq	1,579,701	75,672,300	1.53%
2023-09-15	48.28	48.46	47.05	47.57	40.90	qfq	1,491,370	70,927,026	-1.12%
2023-09-14	48.11	48.60	47.70	48.11	41.37	qfq	1,266,946	60,915,718	-0.72%
2023-09-13	48.58	48.92	48.21	48.46	41.67	qfq	1,186,063	57,608,573	-0.27%
2023-09-12	47.28	48.98	47.11	48.59	41.78	qfq	1,777,881	85,896,745	2.71%
2023-09-11	48.06	48.86	47.30	47.31	40.68	qfq	2,567,804	122,947,688	-0.80%
2023-09-08	47.33	48.10	47.03	47.69	41.01	qfq	1,877,340	89,236,235	0.10%
2023-09-07	47.78	48.06	47.35	47.64	40.96	qfq	1,413,764	67,408,109	-0.23%
2023-09-06	47.83	47.96	47.28	47.75	41.06	qfq	1,525,139	72,688,670	-0.17%
2023-09-05	48.06	48.10	47.40	47.83	41.13	qfq	1,758,942	84,035,151	-0.31%
2023-09-04	48.60	48.70	47.53	47.98	41.25	qfq	2,280,307	109,706,659	-0.37%
2023-09-01	47.86	48.59	47.30	48.16	41.41	qfq	1,541,432	74,211,685	1.16%
2023-08-31	48.39	48.68	47.25	47.61	40.94	qfq	1,243,346	59,535,672	-0.77%
2023-08-30	47.29	48.50	47.29	47.98	41.25	qfq	984,484	47,282,812	1.44%
2023-08-29	46.78	47.77	46.58	47.30	40.67	qfq	1,501,111	70,759,147	0.68%
2023-08-28	48.85	48.93	46.96	46.98	40.39	qfq	1,584,465	75,174,638	0.28%
2023-08-25	47.41	47.62	46.66	46.85	40.28	qfq	877,400	41,195,818	-1.31%
2023-08-24	46.75	48.23	46.75	47.47	40.82	qfq	1,009,401	48,047,918	1.19%
2023-08-23	47.21	47.47	46.85	46.91	40.33	qfq	1,413,831	66,650,724	-0.28%
2023-08-22	47.69	47.87	47.02	47.04	40.45	qfq	1,251,352	59,248,689	-1.36%
2023-08-21	47.94	48.50	47.63	47.69	41.01	qfq	1,382,700	66,533,238	-0.65%
2023-08-18	48.51	48.80	48.00	48.00	41.27	qfq	1,104,900	53,333,700	-1.52%
2023-08-17	48.30	48.95	47.80	48.74	41.91	qfq	1,179,998	57,220,554	1.12%
2023-08-16	48.85	49.21	48.15	48.20	41.44	qfq	1,510,947	73,222,781	-1.29%
2023-08-15	49.59	49.75	48.65	48.83	41.99	qfq	1,547,564	75,914,622	-1.43%
2023-08-14	49.18	49.73	48.50	49.54	42.60	qfq	994,843	48,872,604	-0.14%
2023-08-11	49.88	50.09	49.27	49.61	42.66	qfq	1,309,932	65,001,574	-0.52%
2023-08-10	50.50	50.66	49.28	49.87	42.88	qfq	2,220,599	110,253,026	-1.56%
2023-08-09	51.55	51.55	50.26	50.66	43.56	qfq	1,519,636	76,870,017	-1.46%
2023-08-08	51.02	51.64	50.71	51.41	44.20	qfq	1,271,452	65,228,793	0.53%
2023-08-07	50.46	51.47	49.89	51.14	43.97	qfq	1,896,426	96,646,560	0.63%
2023-08-04	50.95	51.36	50.56	50.82	43.70	qfq	1,462,568	74,461,037	0.04%
2023-08-03	50.82	51.18	50.40	50.80	43.68	qfq	1,793,323	90,859,768	-0.04%
2023-08-02	50.21	51.20	49.50	50.82	43.70	qfq	1,467,883	74,282,600	0.22%
2023-08-01	50.00	51.28	49.81	50.71	43.60	qfq	1,738,562	88,181,982	1.40%
2023-07-31	50.16	51.44	49.52	50.01	43.00	qfq	2,334,601	117,313,489	0.40%
2023-07-28	48.99	50.13	48.22	49.81	42.83	qfq	2,239,952	110,824,626	2.34%
2023-07-27	50.98	51.13	48.51	48.67	41.85	qfq	3,593,312	177,106,297	-1.12%
2023-07-26	49.66	49.78	49.00	49.22	42.32	qfq	1,555,089	76,635,897	-1.50%
2023-07-25	50.50	51.10	49.31	49.97	42.97	qfq	2,522,756	125,996,604	-0.30%
2023-07-24	50.17	50.67	49.54	50.12	43.09	qfq	1,420,358	71,158,752	-0.81%
2023-07-21	51.15	51.39	50.25	50.53	43.45	qfq	1,478,572	74,768,798	-1.19%
2023-07-20	51.79	51.98	51.00	51.14	43.97	qfq	756,133	38,962,935	-1.24%
2023-07-19	51.86	52.41	51.45	51.78	44.52	qfq	702,373	36,338,040	-0.65%
2023-07-18	51.50	52.41	51.02	52.12	44.81	qfq	1,014,959	52,569,040	1.26%

苏 泊 尔002032.SZ

最近 64 个交易日

公司行动 3 条

全部 727 行

苏泊尔002032.SZ