SECURITY DETAIL · RAW DATA

科大讯飞002230.SZ

ASZSECNYSTOCK

最近收盘价41.122026-07-17

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）53,250,513

成交额（元）2,185,504,475

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
2026-07-07	2026-07-13	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-27	2025-07-04	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-05	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	41.63	42.30	40.03	41.12	41.12	qfq	53,250,513	2,185,504,475	-2.07%
2026-07-16	41.09	42.45	40.88	41.99	41.99	qfq	45,275,277	1,896,335,585	1.55%
2026-07-15	41.05	41.84	40.46	41.35	41.35	qfq	38,744,059	1,599,948,477	0.41%
2026-07-14	41.95	42.47	40.22	41.18	41.18	qfq	44,844,457	1,838,037,593	-1.72%
2026-07-13	43.13	43.35	41.63	41.90	41.90	qfq	48,298,698	2,039,026,457	-2.99%
2026-07-10	41.99	44.30	41.50	43.19	43.09	qfq	79,759,649	3,446,061,916	1.94%
2026-07-09	40.77	42.48	40.50	42.37	42.27	qfq	65,695,327	2,754,346,302	3.49%
2026-07-08	40.29	41.31	39.96	40.94	40.85	qfq	44,273,472	1,802,557,497	2.48%
2026-07-07	40.25	41.00	39.87	39.95	39.86	qfq	28,706,264	1,156,295,564	-1.72%
2026-07-06	41.39	41.48	40.52	40.65	40.56	qfq	34,444,060	1,408,920,665	-2.07%
2026-07-03	40.53	42.00	40.53	41.51	41.41	qfq	53,827,592	2,218,691,089	1.05%
2026-07-02	41.39	42.00	40.66	41.08	40.98	qfq	54,363,612	2,236,662,435	0.12%
2026-07-01	40.70	41.76	40.46	41.03	40.94	qfq	44,736,636	1,840,979,591	0.47%
2026-06-30	40.01	41.50	39.94	40.84	40.75	qfq	50,811,018	2,070,485,085	3.50%
2026-06-29	39.15	40.11	39.07	39.46	39.37	qfq	37,193,096	1,471,307,458	0.87%
2026-06-26	41.28	41.43	39.09	39.12	39.03	qfq	62,995,798	2,513,510,995	-6.14%
2026-06-25	42.55	42.71	41.40	41.68	41.58	qfq	44,897,562	1,876,254,733	-2.16%
2026-06-24	42.25	42.88	41.57	42.60	42.50	qfq	42,032,751	1,776,292,054	0.83%
2026-06-23	43.46	43.96	42.05	42.25	42.15	qfq	53,704,066	2,304,844,363	-3.71%
2026-06-22	42.19	44.58	42.01	43.88	43.78	qfq	68,438,111	2,993,460,403	2.98%
2026-06-18	41.33	43.60	40.95	42.61	42.51	qfq	66,372,710	2,825,097,516	2.45%
2026-06-17	41.27	41.95	40.58	41.59	41.49	qfq	43,108,291	1,782,809,795	0.75%
2026-06-16	41.45	41.57	40.86	41.28	41.18	qfq	36,357,613	1,498,105,600	-0.48%
2026-06-15	41.01	41.77	41.01	41.48	41.38	qfq	49,322,247	2,039,871,206	2.70%
2026-06-12	41.20	41.38	40.24	40.39	40.30	qfq	72,321,924	2,943,754,769	-0.98%
2026-06-11	41.90	41.90	40.53	40.79	40.70	qfq	51,036,137	2,098,152,815	-3.55%
2026-06-10	44.30	44.40	42.11	42.29	42.19	qfq	54,278,138	2,333,194,977	-4.99%
2026-06-09	44.31	44.90	43.96	44.51	44.41	qfq	32,675,647	1,453,150,807	0.88%
2026-06-08	45.00	45.39	43.96	44.12	44.02	qfq	43,757,662	1,958,185,101	-4.15%
2026-06-05	45.83	46.43	45.01	46.03	45.92	qfq	48,205,483	2,200,804,679	0.41%
2026-06-04	46.96	46.98	45.83	45.84	45.73	qfq	60,594,363	2,796,621,798	-3.52%
2026-06-03	47.82	48.62	47.04	47.51	47.40	qfq	58,098,355	2,770,800,876	-1.55%
2026-06-02	49.31	49.45	47.88	48.26	48.15	qfq	53,732,395	2,593,490,746	-1.79%
2026-06-01	47.90	49.87	47.60	49.14	49.03	qfq	70,303,148	3,444,255,490	2.59%
2026-05-29	49.66	50.45	47.81	47.90	47.79	qfq	72,645,080	3,570,329,498	-2.50%
2026-05-28	50.27	50.27	47.91	49.13	49.02	qfq	87,309,360	4,268,002,314	-2.23%
2026-05-27	49.24	50.99	48.70	50.25	50.13	qfq	108,408,481	5,435,962,111	2.03%
2026-05-26	48.34	50.10	47.73	49.25	49.14	qfq	68,937,637	3,387,189,241	1.17%
2026-05-25	47.70	48.68	47.41	48.68	48.57	qfq	53,720,367	2,585,302,275	2.81%
2026-05-22	47.58	47.88	46.77	47.35	47.24	qfq	41,252,913	1,949,517,529	0.32%
2026-05-21	48.25	49.36	47.15	47.20	47.09	qfq	58,739,722	2,847,680,323	-1.67%
2026-05-20	48.88	48.94	47.88	48.00	47.89	qfq	40,329,463	1,945,944,528	-2.28%
2026-05-19	48.71	49.60	48.35	49.12	49.01	qfq	50,693,124	2,483,938,695	0.84%
2026-05-18	47.00	49.12	46.86	48.71	48.60	qfq	62,270,902	3,018,476,028	3.33%
2026-05-15	47.68	48.54	47.04	47.14	47.03	qfq	52,807,889	2,514,352,169	-1.13%
2026-05-14	49.77	50.29	47.68	47.68	47.57	qfq	61,328,561	2,973,490,828	-3.48%
2026-05-13	48.59	49.60	48.12	49.40	49.29	qfq	52,879,775	2,582,084,144	1.17%
2026-05-12	50.30	50.30	48.81	48.83	48.72	qfq	53,809,808	2,649,970,105	-2.92%
2026-05-11	50.00	50.66	49.68	50.30	50.18	qfq	58,970,515	2,960,786,349	0.78%
2026-05-08	50.50	50.88	49.62	49.91	49.79	qfq	64,741,273	3,248,741,395	-0.14%
2026-05-07	49.73	50.04	49.21	49.98	49.86	qfq	52,630,932	2,614,014,007	1.01%
2026-05-06	48.35	50.19	48.34	49.48	49.37	qfq	70,810,376	3,509,881,053	3.54%
2026-04-30	47.98	48.41	47.69	47.79	47.68	qfq	38,018,174	1,821,756,993	-0.56%
2026-04-29	47.68	48.18	47.01	48.06	47.95	qfq	48,923,914	2,342,237,705	-2.26%
2026-04-28	49.58	50.03	48.90	49.17	49.06	qfq	35,086,313	1,730,764,448	-1.28%
2026-04-27	49.08	50.02	48.54	49.81	49.69	qfq	38,620,772	1,913,134,435	1.51%
2026-04-24	48.50	49.48	47.75	49.07	48.96	qfq	39,198,106	1,902,140,239	0.37%
2026-04-23	49.73	50.09	48.68	48.89	48.78	qfq	38,515,776	1,896,372,750	-1.25%
2026-04-22	48.60	49.76	48.51	49.51	49.40	qfq	40,049,724	1,973,915,043	1.50%
2026-04-21	49.50	49.64	48.40	48.78	48.67	qfq	32,747,564	1,597,300,299	-0.33%
2026-04-20	48.20	49.07	47.90	48.94	48.83	qfq	43,495,977	2,120,636,423	1.45%
2026-04-17	47.86	48.45	47.64	48.24	48.13	qfq	29,099,650	1,399,841,760	0.29%
2026-04-16	47.83	48.46	47.80	48.10	47.99	qfq	35,134,960	1,689,317,381	1.18%
2026-04-15	48.86	48.98	47.39	47.54	47.43	qfq	35,978,985	1,729,037,367	-1.63%
2026-04-14	48.50	48.64	47.87	48.33	48.22	qfq	36,626,803	1,768,145,918	1.15%
2026-04-13	47.23	47.92	47.06	47.78	47.67	qfq	27,860,475	1,326,252,523	0.29%
2026-04-10	47.50	48.33	47.47	47.64	47.53	qfq	39,002,542	1,866,549,559	0.91%
2026-04-09	47.26	47.41	46.80	47.21	47.10	qfq	30,245,250	1,426,238,984	-1.46%
2026-04-08	46.50	47.92	46.50	47.91	47.80	qfq	52,406,841	2,482,663,823	5.11%
2026-04-07	45.75	45.99	45.38	45.58	45.47	qfq	17,066,994	779,754,340	-0.31%
2026-04-03	46.02	46.27	45.62	45.72	45.61	qfq	18,696,054	858,109,985	-0.35%
2026-04-02	46.71	46.71	45.78	45.88	45.77	qfq	25,133,941	1,160,380,935	-2.40%
2026-04-01	47.25	47.36	46.55	47.01	46.90	qfq	27,399,585	1,285,642,890	1.73%
2026-03-31	46.40	47.15	46.06	46.21	46.10	qfq	24,872,262	1,160,281,839	-0.41%
2026-03-30	45.98	46.42	45.36	46.40	46.29	qfq	25,695,313	1,181,652,410	-0.73%
2026-03-27	45.88	46.86	45.77	46.74	46.63	qfq	21,080,746	978,459,700	0.37%
2026-03-26	47.60	47.62	46.43	46.57	46.46	qfq	23,796,921	1,118,509,968	-2.10%
2026-03-25	47.15	47.95	47.10	47.57	47.46	qfq	34,209,609	1,626,959,072	1.58%
2026-03-24	47.16	47.28	45.74	46.83	46.72	qfq	38,375,622	1,781,471,179	0.82%
2026-03-23	48.10	48.65	46.30	46.45	46.34	qfq	51,267,857	2,428,440,314	-5.32%
2026-03-20	50.80	50.83	49.06	49.06	48.95	qfq	36,042,220	1,794,876,999	-2.58%
2026-03-19	50.70	51.02	50.01	50.36	50.24	qfq	34,558,637	1,742,837,453	-2.37%
2026-03-18	51.23	51.64	50.66	51.58	51.46	qfq	30,233,143	1,544,757,566	0.80%
2026-03-17	52.18	52.34	51.11	51.17	51.05	qfq	27,623,125	1,430,552,178	-1.84%
2026-03-16	51.75	52.14	51.00	52.13	52.01	qfq	31,012,385	1,597,227,336	0.64%
2026-03-13	52.52	52.52	51.61	51.80	51.68	qfq	28,474,658	1,481,886,274	-1.67%
2026-03-12	52.91	53.40	52.32	52.68	52.56	qfq	29,675,027	1,565,362,445	-0.75%
2026-03-11	53.68	53.68	52.97	53.08	52.96	qfq	33,530,526	1,784,316,645	-1.15%
2026-03-10	54.11	54.38	53.19	53.70	53.58	qfq	49,323,030	2,650,356,476	0.37%
2026-03-09	51.79	53.70	51.50	53.50	53.38	qfq	54,825,499	2,888,883,354	1.85%
2026-03-06	52.20	52.83	51.87	52.53	52.41	qfq	31,099,310	1,629,494,278	0.65%
2026-03-05	52.88	52.96	51.91	52.19	52.07	qfq	36,059,485	1,888,642,166	0.91%
2026-03-04	51.46	52.51	51.22	51.72	51.60	qfq	44,006,883	2,283,367,039	-0.82%
2026-03-03	54.59	54.81	52.09	52.15	52.03	qfq	65,214,027	3,468,043,123	-3.99%
2026-03-02	54.76	55.21	54.10	54.32	54.19	qfq	57,718,854	3,150,990,302	-2.69%
2026-02-27	55.48	56.27	55.30	55.82	55.69	qfq	44,625,965	2,491,942,172	0.23%
2026-02-26	56.13	56.18	55.40	55.69	55.56	qfq	45,653,983	2,543,350,301	-0.77%
2026-02-25	56.70	57.12	55.96	56.12	55.99	qfq	57,642,499	3,245,816,379	-1.82%
2026-02-24	58.40	58.45	55.86	57.16	57.03	qfq	74,094,209	4,223,020,218	0.07%
2026-02-13	56.88	57.67	56.81	57.12	56.99	qfq	54,681,803	3,126,377,990	-1.18%
2026-02-12	56.95	58.40	56.56	57.80	57.67	qfq	80,709,412	4,639,970,912	2.36%
2026-02-11	56.51	57.16	56.38	56.47	56.34	qfq	41,603,442	2,359,057,319	-0.69%
2026-02-10	56.50	57.24	55.82	56.86	56.73	qfq	61,844,477	3,506,003,301	0.80%
2026-02-09	55.75	56.70	55.35	56.41	56.28	qfq	63,446,965	3,555,871,565	2.92%
2026-02-06	55.25	55.64	54.32	54.81	54.68	qfq	49,832,700	2,740,836,895	-1.69%
2026-02-05	56.15	56.94	55.66	55.75	55.62	qfq	50,414,774	2,827,155,392	-2.07%
2026-02-04	57.42	58.28	56.35	56.93	56.80	qfq	68,123,715	3,878,533,159	-2.05%
2026-02-03	57.99	58.14	56.48	58.12	57.99	qfq	78,213,058	4,495,687,412	1.96%
2026-02-02	59.60	60.25	56.85	57.00	56.87	qfq	100,838,103	5,888,395,180	-4.36%
2026-01-30	60.68	61.21	58.68	59.60	59.46	qfq	131,630,865	7,853,863,089	-2.30%
2026-01-29	58.51	63.05	58.51	61.00	60.86	qfq	206,628,885	12,688,753,520	6.42%
2026-01-28	58.50	58.75	57.26	57.32	57.19	qfq	68,016,830	3,933,553,200	-1.43%
2026-01-27	58.45	58.99	57.26	58.15	58.02	qfq	68,626,505	3,978,486,086	-0.03%
2026-01-26	59.70	60.00	57.70	58.17	58.04	qfq	84,600,776	4,962,568,922	-0.99%
2026-01-23	59.00	59.30	58.11	58.75	58.61	qfq	69,505,794	4,083,467,558	0.53%
2026-01-22	58.60	59.77	58.11	58.44	58.30	qfq	63,777,036	3,746,334,575	0.60%
2026-01-21	58.03	59.23	57.85	58.09	57.96	qfq	71,692,267	4,194,035,246	-0.92%
2026-01-20	61.50	61.83	58.02	58.63	58.49	qfq	120,442,957	7,132,471,424	-3.96%
2026-01-19	63.78	65.02	60.81	61.05	60.91	qfq	149,168,201	9,286,832,583	-4.16%
2026-01-16	61.54	67.50	61.52	63.70	63.55	qfq	157,239,198	10,160,664,529	0.49%
2026-01-15	61.66	66.30	61.54	63.39	63.24	qfq	149,937,186	9,570,270,505	1.20%
2026-01-14	61.26	64.50	61.26	62.64	62.49	qfq	209,243,343	13,132,728,031	2.87%
2026-01-13	61.02	65.00	60.80	60.89	60.75	qfq	223,585,590	13,858,254,114	2.16%
2026-01-12	57.50	60.50	57.30	59.60	59.46	qfq	199,793,135	11,794,942,724	7.19%
2026-01-09	53.15	55.85	52.92	55.60	55.47	qfq	141,793,653	7,736,755,063	4.10%
2026-01-08	53.73	54.46	53.10	53.41	53.29	qfq	77,902,465	4,176,899,690	0.74%
2026-01-07	53.91	54.22	52.57	53.02	52.90	qfq	82,805,682	4,416,441,016	-1.61%
2026-01-06	54.07	54.59	53.18	53.89	53.77	qfq	112,052,553	6,031,721,441	0.09%
2026-01-05	51.00	54.54	51.00	53.84	53.72	qfq	134,685,730	7,127,686,667	7.06%
2025-12-31	49.50	50.79	49.50	50.29	50.17	qfq	66,144,393	3,323,210,618	2.74%
2025-12-30	48.71	49.16	48.66	48.95	48.84	qfq	29,672,777	1,451,104,870	-0.14%
2025-12-29	48.87	49.30	48.46	49.02	48.91	qfq	34,137,194	1,667,284,547	0.37%
2025-12-26	48.76	49.35	48.62	48.84	48.73	qfq	29,547,418	1,447,838,262	0.18%
2025-12-25	48.80	48.90	48.37	48.75	48.64	qfq	24,945,060	1,213,394,427	0.04%
2025-12-24	48.63	48.90	48.45	48.73	48.62	qfq	20,168,442	981,671,775	0.23%
2025-12-23	49.01	49.05	48.58	48.62	48.51	qfq	20,332,108	990,285,842	-0.88%
2025-12-22	48.94	49.24	48.76	49.05	48.94	qfq	20,540,101	1,006,958,365	0.51%
2025-12-19	48.75	48.96	48.66	48.80	48.69	qfq	15,812,949	772,071,318	0.29%
2025-12-18	48.91	49.33	48.66	48.66	48.55	qfq	17,993,019	881,133,855	-1.36%
2025-12-17	48.74	49.42	48.51	49.33	49.22	qfq	21,704,079	1,063,011,608	1.19%
2025-12-16	49.66	49.86	48.75	48.75	48.64	qfq	21,558,527	1,058,375,712	-2.25%
2025-12-15	49.50	50.38	49.20	49.87	49.75	qfq	30,288,338	1,509,499,654	0.34%
2025-12-12	48.80	49.82	48.71	49.70	49.58	qfq	40,063,623	1,980,640,770	1.70%
2025-12-11	49.25	49.28	48.85	48.87	48.76	qfq	21,127,203	1,036,437,914	-0.59%
2025-12-10	48.40	49.18	48.10	49.16	49.05	qfq	23,390,462	1,138,057,622	1.09%
2025-12-09	49.18	49.31	48.51	48.63	48.52	qfq	21,278,868	1,040,111,090	-1.12%
2025-12-08	49.06	49.41	48.90	49.18	49.07	qfq	23,956,216	1,177,586,876	0.72%
2025-12-05	48.63	49.06	48.20	48.83	48.72	qfq	21,320,021	1,036,382,488	0.41%
2025-12-04	48.46	48.79	48.08	48.63	48.52	qfq	19,780,200	958,420,508	0.25%
2025-12-03	49.55	49.61	48.50	48.51	48.40	qfq	27,198,473	1,330,140,841	-1.98%
2025-12-02	50.15	50.20	49.43	49.49	49.38	qfq	21,049,314	1,046,033,644	-1.18%
2025-12-01	49.82	50.30	49.45	50.08	49.96	qfq	28,084,370	1,403,439,786	1.13%
2025-11-28	49.45	49.68	49.18	49.52	49.41	qfq	20,985,265	1,037,150,024	0.30%
2025-11-27	50.03	50.49	49.33	49.37	49.26	qfq	28,779,929	1,435,825,349	-1.30%
2025-11-26	50.11	50.74	49.90	50.02	49.90	qfq	30,017,760	1,507,441,648	-1.01%
2025-11-25	50.66	51.58	50.46	50.53	50.41	qfq	40,604,112	2,069,265,044	-0.04%
2025-11-24	49.80	50.84	48.83	50.55	50.43	qfq	41,529,696	2,077,273,344	2.74%
2025-11-21	49.54	50.20	48.64	49.20	49.09	qfq	37,714,069	1,859,923,804	-1.80%
2025-11-20	51.30	51.40	50.08	50.10	49.98	qfq	24,210,821	1,222,637,641	-1.61%
2025-11-19	51.46	51.49	50.55	50.92	50.80	qfq	29,111,328	1,484,210,466	-1.22%
2025-11-18	50.40	52.00	50.10	51.55	51.43	qfq	45,693,349	2,343,992,656	1.96%
2025-11-17	49.90	50.90	49.82	50.56	50.44	qfq	29,297,838	1,476,611,348	1.16%
2025-11-14	50.40	50.54	49.98	49.98	49.86	qfq	30,107,385	1,510,723,296	-1.75%
2025-11-13	50.54	51.06	50.37	50.87	50.75	qfq	27,468,832	1,394,510,651	0.63%
2025-11-12	51.48	51.68	50.18	50.55	50.43	qfq	38,068,571	1,932,575,700	-1.81%
2025-11-11	53.02	53.15	51.20	51.48	51.36	qfq	52,203,179	2,717,365,847	-2.70%
2025-11-10	52.66	53.42	52.66	52.91	52.79	qfq	34,712,189	1,840,704,652	0.74%
2025-11-07	53.15	53.27	52.50	52.52	52.40	qfq	38,475,085	2,030,721,679	-2.01%
2025-11-06	52.78	54.60	52.38	53.60	53.48	qfq	49,475,837	2,636,640,397	1.57%
2025-11-05	53.01	53.39	52.09	52.77	52.65	qfq	56,542,146	2,977,680,525	-2.44%
2025-11-04	54.90	54.90	53.71	54.09	53.96	qfq	56,357,496	3,058,841,264	-2.72%
2025-11-03	56.28	56.38	54.71	55.60	55.47	qfq	66,267,134	3,673,186,707	0.00%
2025-10-31	54.11	55.83	54.10	55.60	55.47	qfq	85,594,598	4,735,820,623	2.92%
2025-10-30	53.70	55.15	53.43	54.02	53.89	qfq	74,352,501	4,042,739,344	0.06%
2025-10-29	53.34	53.99	53.01	53.99	53.86	qfq	51,181,606	2,744,158,443	0.75%
2025-10-28	52.79	54.48	52.46	53.59	53.47	qfq	71,984,100	3,865,422,283	1.46%
2025-10-27	53.20	53.53	52.56	52.82	52.70	qfq	50,969,978	2,697,902,337	0.51%
2025-10-24	52.27	52.75	52.12	52.55	52.43	qfq	46,709,029	2,450,064,703	1.35%
2025-10-23	51.82	52.10	50.69	51.85	51.73	qfq	35,494,526	1,819,513,374	0.19%
2025-10-22	52.30	52.36	51.64	51.75	51.63	qfq	33,891,044	1,757,583,526	-1.62%
2025-10-21	52.53	53.26	51.88	52.60	52.48	qfq	52,993,725	2,778,513,306	2.43%
2025-10-20	52.17	52.60	51.07	51.35	51.23	qfq	43,331,365	2,243,922,144	0.02%
2025-10-17	53.72	53.72	51.27	51.34	51.22	qfq	62,899,897	3,272,441,723	-4.41%
2025-10-16	53.97	54.24	53.37	53.71	53.59	qfq	40,501,586	2,174,948,131	-1.41%
2025-10-15	53.06	54.55	52.51	54.48	54.35	qfq	58,826,099	3,154,843,096	2.99%
2025-10-14	56.00	56.26	52.82	52.90	52.78	qfq	86,805,592	4,701,299,402	-4.55%
2025-10-13	53.77	56.50	53.71	55.42	55.29	qfq	81,288,285	4,497,019,125	-0.98%
2025-10-10	58.50	59.07	55.66	55.97	55.84	qfq	119,966,108	6,841,558,737	-6.15%
2025-10-09	56.40	60.99	55.66	59.64	59.50	qfq	157,332,469	9,192,616,377	6.40%
2025-09-30	54.85	56.42	54.30	56.05	55.92	qfq	97,079,854	5,402,759,284	3.89%
2025-09-29	54.25	54.90	53.61	53.95	53.83	qfq	58,830,414	3,178,034,501	-0.46%
2025-09-26	55.80	56.00	54.13	54.20	54.07	qfq	79,625,927	4,368,605,054	-3.51%
2025-09-25	54.50	56.66	54.40	56.17	56.04	qfq	123,458,703	6,893,545,690	2.03%
2025-09-24	51.25	55.99	51.05	55.05	54.92	qfq	159,476,440	8,653,428,484	6.58%
2025-09-23	53.31	53.36	50.75	51.65	51.53	qfq	77,932,340	4,035,116,424	-2.91%
2025-09-22	53.25	53.77	52.59	53.20	53.08	qfq	62,664,549	3,331,938,106	0.76%
2025-09-19	52.58	53.92	52.17	52.80	52.68	qfq	74,461,813	3,962,036,238	0.42%
2025-09-18	52.43	54.26	51.80	52.58	52.46	qfq	100,956,565	5,363,628,288	0.34%
2025-09-17	52.25	52.75	51.70	52.40	52.28	qfq	49,909,695	2,603,880,299	0.25%
2025-09-16	51.60	52.65	51.36	52.27	52.15	qfq	54,788,971	2,855,578,250	1.30%
2025-09-15	51.49	52.11	51.13	51.60	51.48	qfq	42,784,169	2,207,847,573	0.25%
2025-09-12	51.54	52.66	51.38	51.47	51.35	qfq	62,268,666	3,235,648,545	-0.04%
2025-09-11	50.47	51.49	49.72	51.49	51.37	qfq	53,469,569	2,721,586,223	2.63%
2025-09-10	50.35	50.87	50.10	50.17	50.05	qfq	34,180,978	1,724,253,923	-0.28%
2025-09-09	52.01	52.32	50.28	50.31	50.19	qfq	67,373,879	3,433,665,891	-4.54%
2025-09-08	50.05	53.77	50.05	52.70	52.58	qfq	111,817,519	5,856,961,667	5.63%
2025-09-05	49.19	50.00	48.31	49.89	49.77	qfq	50,549,169	2,487,573,905	1.40%
2025-09-04	51.12	51.46	48.19	49.20	49.09	qfq	72,813,603	3,625,928,129	-3.72%
2025-09-03	53.11	53.53	51.00	51.10	50.98	qfq	71,955,665	3,743,851,068	-4.31%
2025-09-02	53.14	54.30	51.85	53.40	53.28	qfq	97,966,858	5,207,733,280	0.49%
2025-09-01	53.88	54.37	52.88	53.14	53.02	qfq	57,969,380	3,092,559,362	-0.39%
2025-08-29	53.78	54.35	52.68	53.35	53.23	qfq	70,012,709	3,737,377,748	-0.65%
2025-08-28	52.03	53.71	51.79	53.70	53.58	qfq	107,102,870	5,638,298,276	1.94%
2025-08-27	54.00	56.18	52.65	52.68	52.56	qfq	161,256,085	8,790,187,019	1.21%
2025-08-26	52.20	52.62	51.85	52.05	51.93	qfq	57,884,179	3,018,639,472	-0.29%
2025-08-25	53.00	53.25	51.50	52.20	52.08	qfq	96,899,580	5,063,588,058	-0.04%
2025-08-22	50.31	52.40	50.00	52.22	52.10	qfq	99,770,900	5,137,275,825	2.43%
2025-08-21	50.67	51.79	50.66	50.98	50.86	qfq	73,796,443	3,781,221,222	0.95%
2025-08-20	49.67	50.66	49.10	50.50	50.38	qfq	55,934,119	2,790,261,899	1.67%
2025-08-19	49.81	50.21	49.60	49.67	49.55	qfq	44,787,185	2,234,673,597	-0.28%
2025-08-18	49.19	50.21	49.13	49.81	49.69	qfq	65,103,659	3,242,150,312	1.51%
2025-08-15	48.48	49.10	48.19	49.07	48.96	qfq	38,055,064	1,854,512,874	1.11%
2025-08-14	48.99	49.69	48.41	48.53	48.42	qfq	46,571,067	2,285,567,494	-0.78%
2025-08-13	48.77	49.07	48.56	48.91	48.80	qfq	34,233,084	1,673,255,201	0.39%
2025-08-12	49.00	49.01	48.48	48.72	48.61	qfq	28,885,526	1,406,015,152	-0.69%
2025-08-11	48.21	49.60	48.18	49.06	48.95	qfq	35,387,023	1,726,009,250	1.74%
2025-08-08	48.88	48.88	48.16	48.22	48.11	qfq	27,427,322	1,327,548,820	-1.35%
2025-08-07	49.04	49.44	48.60	48.88	48.77	qfq	25,836,779	1,264,121,092	-0.33%
2025-08-06	48.92	49.15	48.70	49.04	48.93	qfq	27,152,583	1,329,859,867	0.16%
2025-08-05	49.08	49.16	48.41	48.96	48.85	qfq	27,658,415	1,348,725,534	-0.22%
2025-08-04	48.28	49.07	48.11	49.07	48.96	qfq	29,384,906	1,433,134,022	0.93%
2025-08-01	49.31	49.38	47.81	48.62	48.51	qfq	42,915,568	2,080,777,938	-0.33%
2025-07-31	48.53	49.89	48.53	48.78	48.67	qfq	55,961,722	2,748,856,438	0.76%
2025-07-30	48.72	49.06	48.08	48.41	48.30	qfq	29,343,059	1,426,389,948	-1.22%
2025-07-29	49.05	49.29	48.35	49.01	48.90	qfq	37,164,091	1,811,638,309	-0.57%
2025-07-28	50.18	50.18	49.00	49.29	49.18	qfq	49,602,060	2,445,167,752	-1.79%
2025-07-25	48.88	50.62	48.88	50.19	50.07	qfq	92,633,575	4,622,057,873	4.02%
2025-07-24	47.80	48.28	47.61	48.25	48.14	qfq	31,228,686	1,499,661,236	1.15%
2025-07-23	47.49	48.09	47.45	47.70	47.59	qfq	27,186,748	1,298,187,325	0.38%
2025-07-22	47.72	47.86	47.30	47.52	47.41	qfq	20,930,697	994,319,557	-0.83%
2025-07-21	47.78	48.07	47.55	47.92	47.81	qfq	23,950,269	1,145,416,696	0.55%
2025-07-18	47.76	48.50	47.48	47.66	47.55	qfq	33,241,377	1,592,677,048	0.13%
2025-07-17	47.08	47.94	46.83	47.60	47.49	qfq	30,897,041	1,463,258,311	1.10%
2025-07-16	47.36	47.86	46.91	47.08	46.97	qfq	28,258,789	1,338,939,509	-0.34%
2025-07-15	46.33	47.38	46.02	47.24	47.13	qfq	34,173,865	1,596,294,259	1.88%
2025-07-14	46.94	46.94	46.33	46.37	46.26	qfq	20,916,354	972,179,829	-1.30%
2025-07-11	46.49	47.11	44.98	46.98	46.87	qfq	45,847,573	2,118,150,736	0.36%
2025-07-10	46.77	47.00	46.58	46.81	46.70	qfq	15,070,165	705,286,547	-0.02%
2025-07-09	46.84	47.15	46.70	46.82	46.71	qfq	17,713,391	830,515,335	-0.04%
2025-07-08	46.33	46.85	46.10	46.84	46.73	qfq	16,623,691	775,425,259	1.10%
2025-07-07	46.88	46.89	46.28	46.33	46.22	qfq	14,024,001	651,435,797	-1.24%
2025-07-04	47.11	47.35	46.55	46.91	46.80	qfq	15,829,904	742,840,139	-0.45%
2025-07-03	47.08	47.33	46.91	47.12	46.91	qfq	12,224,599	575,593,366	-0.04%
2025-07-02	47.52	47.70	46.90	47.14	46.93	qfq	17,210,343	811,718,968	-1.44%
2025-07-01	47.93	48.08	47.40	47.83	47.62	qfq	17,824,468	851,643,562	-0.10%
2025-06-30	47.25	47.90	47.24	47.88	47.67	qfq	18,938,275	902,438,057	1.35%
2025-06-27	47.38	47.74	47.19	47.24	47.03	qfq	17,120,645	811,269,407	-0.25%
2025-06-26	47.58	48.08	47.34	47.36	47.15	qfq	21,682,994	1,033,431,902	-0.40%
2025-06-25	46.74	47.55	46.50	47.55	47.34	qfq	23,443,494	1,103,632,972	1.73%
2025-06-24	46.17	46.75	46.00	46.74	46.53	qfq	20,628,058	959,977,493	1.56%
2025-06-23	45.70	46.17	45.52	46.02	45.82	qfq	14,934,302	685,801,697	0.39%
2025-06-20	46.90	47.21	45.80	45.84	45.64	qfq	21,683,333	1,003,125,528	-2.39%
2025-06-19	47.66	47.95	46.86	46.96	46.75	qfq	17,781,842	843,532,233	-1.53%
2025-06-18	47.64	47.89	47.28	47.69	47.48	qfq	14,994,700	712,930,440	0.13%
2025-06-17	48.00	48.20	47.51	47.63	47.42	qfq	13,700,904	654,492,117	-0.56%
2025-06-16	47.71	48.66	47.58	47.90	47.69	qfq	19,790,403	948,634,495	0.08%
2025-06-13	47.75	48.37	47.23	47.86	47.65	qfq	56,537,374	2,699,870,027	-0.17%
2025-06-12	48.13	48.29	47.83	47.94	47.73	qfq	18,636,733	895,737,673	-0.33%
2025-06-11	48.08	48.80	48.08	48.10	47.89	qfq	16,200,853	783,483,801	0.21%
2025-06-10	48.75	48.84	47.60	48.00	47.79	qfq	31,094,195	1,494,901,302	-1.68%
2025-06-09	48.89	49.07	48.53	48.82	48.60	qfq	20,048,427	979,446,878	0.10%
2025-06-06	48.55	48.96	48.39	48.77	48.55	qfq	24,049,649	1,171,522,047	0.33%
2025-06-05	48.16	48.75	47.91	48.61	48.39	qfq	30,240,338	1,463,789,799	1.29%
2025-06-04	47.81	48.10	47.58	47.99	47.78	qfq	21,545,355	1,031,477,151	0.23%
2025-06-03	46.46	48.22	46.30	47.88	47.67	qfq	49,798,647	2,382,244,229	4.02%
2025-05-30	46.36	46.59	46.02	46.03	45.83	qfq	13,419,432	619,392,563	-1.39%
2025-05-29	45.52	46.70	45.51	46.68	46.47	qfq	19,895,041	922,242,365	2.57%
2025-05-28	45.83	46.05	45.41	45.51	45.31	qfq	10,519,784	479,582,352	-0.68%
2025-05-27	46.09	46.29	45.70	45.82	45.62	qfq	11,892,981	546,209,521	-0.65%
2025-05-26	46.03	46.36	45.96	46.12	45.92	qfq	11,914,086	549,763,485	0.17%
2025-05-23	46.53	46.95	46.01	46.04	45.84	qfq	16,991,550	789,289,350	-1.43%
2025-05-22	46.45	47.16	46.35	46.71	46.50	qfq	14,630,696	684,520,477	0.15%
2025-05-21	47.24	47.49	46.52	46.64	46.43	qfq	17,901,572	838,882,260	-1.42%
2025-05-20	46.93	47.32	46.69	47.31	47.10	qfq	12,810,250	603,152,378	0.60%
2025-05-19	46.70	47.10	46.37	47.03	46.82	qfq	12,857,366	601,711,592	0.45%
2025-05-16	46.75	47.11	46.61	46.82	46.61	qfq	13,076,678	612,787,600	-0.38%
2025-05-15	47.77	47.80	46.80	47.00	46.79	qfq	20,430,005	964,414,027	-1.59%
2025-05-14	47.68	47.96	47.25	47.76	47.55	qfq	19,757,045	939,830,222	0.19%
2025-05-13	48.10	48.18	47.41	47.67	47.46	qfq	19,528,250	932,352,338	-0.06%
2025-05-12	47.56	47.94	47.41	47.70	47.49	qfq	20,020,694	954,163,189	0.48%
2025-05-09	48.00	48.00	47.00	47.47	47.26	qfq	23,849,668	1,131,262,281	-1.64%
2025-05-08	47.50	48.45	47.41	48.26	48.05	qfq	24,941,215	1,200,677,559	1.17%
2025-05-07	48.36	48.39	47.35	47.70	47.49	qfq	28,735,174	1,372,945,864	-0.17%
2025-05-06	47.22	47.87	47.16	47.78	47.57	qfq	34,097,359	1,621,584,079	1.81%
2025-04-30	46.10	47.16	46.00	46.93	46.72	qfq	30,813,362	1,442,945,388	2.04%
2025-04-29	45.85	46.10	45.48	45.99	45.79	qfq	18,703,057	858,987,437	0.31%
2025-04-28	45.85	46.66	45.70	45.85	45.65	qfq	27,133,435	1,248,564,820	0.79%
2025-04-25	45.33	45.85	45.15	45.49	45.29	qfq	19,837,338	901,025,747	0.66%
2025-04-24	45.30	46.00	45.03	45.19	44.99	qfq	33,767,494	1,535,934,607	0.20%
2025-04-23	45.53	45.80	44.81	45.10	44.90	qfq	25,404,487	1,148,098,974	-0.18%
2025-04-22	45.38	45.78	44.45	45.18	44.98	qfq	31,395,179	1,411,384,327	-0.44%
2025-04-21	44.50	45.38	44.11	45.38	45.18	qfq	22,377,472	1,006,600,036	2.00%
2025-04-18	43.99	44.55	43.75	44.49	44.29	qfq	16,340,086	722,500,722	0.77%
2025-04-17	44.00	44.68	43.96	44.15	43.95	qfq	17,207,622	763,258,128	-0.20%
2025-04-16	44.21	44.31	43.45	44.24	44.04	qfq	19,350,855	850,297,554	-0.29%
2025-04-15	44.67	44.85	44.16	44.37	44.17	qfq	15,768,315	699,705,106	-0.87%
2025-04-14	45.04	45.44	44.67	44.76	44.56	qfq	24,037,204	1,081,151,388	0.52%
2025-04-11	43.88	44.87	43.75	44.53	44.33	qfq	28,557,793	1,266,631,309	0.84%
2025-04-10	44.33	45.10	43.70	44.16	43.96	qfq	41,395,115	1,840,316,218	1.66%
2025-04-09	41.93	43.65	41.20	43.44	43.25	qfq	50,609,420	2,163,598,135	1.52%
2025-04-08	43.07	43.76	41.50	42.79	42.60	qfq	57,554,111	2,453,207,610	-1.38%
2025-04-07	45.25	45.80	43.39	43.39	43.20	qfq	50,661,652	2,236,916,751	-10.00%
2025-04-03	48.00	48.38	47.88	48.21	48.00	qfq	16,168,300	778,357,631	-0.08%
2025-04-02	48.06	48.43	47.80	48.25	48.04	qfq	15,122,705	729,023,549	0.42%
2025-04-01	47.66	48.60	47.66	48.05	47.84	qfq	21,952,614	1,057,841,329	1.01%
2025-03-31	47.57	47.78	46.89	47.57	47.36	qfq	22,733,083	1,075,276,312	-0.50%
2025-03-28	48.30	48.40	47.80	47.81	47.60	qfq	17,450,692	838,234,994	-0.97%
2025-03-27	48.20	48.59	47.73	48.28	48.07	qfq	18,538,149	893,708,231	0.04%
2025-03-26	48.20	48.50	48.10	48.26	48.05	qfq	15,793,967	762,949,224	0.19%
2025-03-25	48.94	48.94	48.10	48.17	47.96	qfq	22,070,797	1,068,106,343	-1.57%
2025-03-24	48.54	49.09	48.02	48.94	48.72	qfq	33,733,977	1,641,220,381	0.82%
2025-03-21	49.57	49.57	48.47	48.54	48.33	qfq	35,214,755	1,721,864,458	-2.10%
2025-03-20	50.08	50.08	49.54	49.58	49.36	qfq	32,390,876	1,612,015,023	-1.16%
2025-03-19	50.90	50.94	49.86	50.16	49.94	qfq	37,116,722	1,861,842,582	-1.57%
2025-03-18	51.10	51.50	50.82	50.96	50.73	qfq	26,687,380	1,362,468,542	0.06%
2025-03-17	51.26	51.39	50.85	50.93	50.70	qfq	28,514,198	1,455,592,093	-0.62%
2025-03-14	50.50	51.40	50.43	51.25	51.02	qfq	34,591,159	1,763,592,319	1.49%
2025-03-13	51.82	52.28	50.35	50.50	50.28	qfq	41,843,454	2,134,423,757	-2.51%
2025-03-12	52.56	52.69	51.78	51.80	51.57	qfq	37,360,145	1,949,679,908	-0.35%
2025-03-11	51.40	51.99	51.27	51.98	51.75	qfq	33,967,099	1,754,035,243	-0.33%
2025-03-10	53.36	53.58	51.59	52.15	51.92	qfq	41,724,953	2,183,869,975	-0.42%
2025-03-07	53.29	53.49	52.11	52.37	52.14	qfq	47,677,146	2,517,897,872	-1.73%
2025-03-06	52.53	53.58	52.41	53.29	53.05	qfq	66,154,295	3,509,240,582	2.90%
2025-03-05	51.73	51.95	51.09	51.79	51.56	qfq	37,823,740	1,949,179,855	0.37%
2025-03-04	51.46	51.93	51.23	51.60	51.37	qfq	41,752,768	2,152,846,784	0.27%
2025-03-03	52.10	52.47	51.07	51.46	51.23	qfq	45,800,948	2,375,722,061	-0.66%
2025-02-28	53.98	54.33	51.50	51.80	51.57	qfq	77,489,598	4,079,255,569	-4.64%
2025-02-27	55.71	56.80	53.50	54.32	54.08	qfq	76,704,222	4,203,173,120	-1.86%
2025-02-26	55.67	55.96	54.74	55.35	55.11	qfq	62,457,964	3,451,125,967	-0.49%
2025-02-25	56.00	56.70	55.50	55.62	55.37	qfq	84,354,602	4,720,261,616	-3.19%
2025-02-24	55.86	59.37	55.20	57.45	57.20	qfq	137,430,781	7,916,747,729	3.33%
2025-02-21	53.90	55.98	53.73	55.60	55.35	qfq	112,183,343	6,165,845,053	3.69%
2025-02-20	54.51	54.89	53.30	53.62	53.38	qfq	60,132,595	3,247,555,519	-1.47%
2025-02-19	53.90	54.82	53.39	54.42	54.18	qfq	59,620,858	3,238,198,385	1.11%
2025-02-18	55.08	56.50	53.61	53.82	53.58	qfq	84,194,849	4,627,403,670	-2.23%
2025-02-17	55.28	56.12	54.43	55.05	54.81	qfq	96,730,635	5,344,949,699	0.86%
2025-02-14	52.78	54.74	52.15	54.58	54.34	qfq	100,408,661	5,401,839,661	3.41%
2025-02-13	54.09	54.25	52.60	52.78	52.55	qfq	71,903,315	3,827,816,345	-2.42%
2025-02-12	53.85	54.50	53.61	54.09	53.85	qfq	59,170,308	3,195,595,244	0.33%
2025-02-11	54.92	55.04	53.80	53.91	53.67	qfq	82,880,178	4,507,529,028	-2.05%
2025-02-10	54.87	55.87	54.22	55.04	54.80	qfq	97,813,641	5,379,572,637	1.36%
2025-02-07	54.49	55.69	53.45	54.30	54.06	qfq	134,241,129	7,332,974,004	-0.55%
2025-02-06	53.39	54.99	53.01	54.60	54.36	qfq	112,012,534	6,070,443,551	0.31%
2025-02-05	53.00	55.00	53.00	54.43	54.19	qfq	160,069,853	8,669,412,283	7.40%
2025-01-27	52.18	52.20	50.10	50.68	50.46	qfq	104,183,991	5,310,111,058	1.73%
2025-01-24	47.35	50.49	47.25	49.82	49.60	qfq	89,496,034	4,401,497,977	5.19%
2025-01-23	48.30	48.99	47.35	47.36	47.15	qfq	41,005,970	1,974,108,700	-0.90%
2025-01-22	48.20	48.35	47.68	47.79	47.58	qfq	29,033,948	1,393,303,243	-0.79%
2025-01-21	48.09	48.29	47.50	48.17	47.96	qfq	34,858,794	1,673,157,963	0.75%
2025-01-20	48.51	48.69	47.66	47.81	47.60	qfq	34,576,759	1,660,325,359	-0.25%
2025-01-17	47.77	48.59	47.66	47.93	47.72	qfq	41,741,262	2,005,915,068	-0.48%
2025-01-16	46.98	49.81	46.96	48.16	47.95	qfq	87,361,768	4,248,842,232	3.59%
2025-01-15	47.11	47.40	46.35	46.49	46.28	qfq	38,280,576	1,787,118,742	-1.11%
2025-01-14	45.25	47.17	44.89	47.01	46.80	qfq	57,814,700	2,682,180,974	4.17%
2025-01-13	44.28	46.00	44.03	45.13	44.93	qfq	40,761,350	1,842,694,016	0.74%
2025-01-10	45.50	46.10	44.80	44.80	44.60	qfq	34,920,089	1,587,914,512	-1.34%
2025-01-09	44.98	46.09	44.82	45.41	45.21	qfq	34,101,338	1,553,088,702	0.71%
2025-01-08	45.01	45.50	43.73	45.09	44.89	qfq	42,800,895	1,913,404,368	-0.27%
2025-01-07	44.55	45.24	44.30	45.21	45.01	qfq	32,791,879	1,471,804,893	1.82%
2025-01-06	44.40	45.41	44.02	44.40	44.20	qfq	29,570,815	1,316,446,929	-0.16%
2025-01-03	46.46	46.62	44.44	44.47	44.27	qfq	52,476,776	2,373,980,682	-3.95%
2025-01-02	48.02	48.22	46.00	46.30	46.10	qfq	55,514,657	2,609,222,544	-4.18%
2024-12-31	50.10	50.59	48.30	48.32	48.11	qfq	51,430,074	2,521,599,846	-3.55%
2024-12-30	49.81	51.00	48.81	50.10	49.88	qfq	47,296,657	2,366,736,372	0.28%
2024-12-27	50.62	51.24	49.80	49.96	49.74	qfq	46,529,395	2,352,838,834	-1.65%
2024-12-26	49.87	51.28	49.77	50.80	50.58	qfq	42,953,883	2,181,236,822	1.86%
2024-12-25	50.24	50.94	49.71	49.87	49.65	qfq	35,629,235	1,787,460,601	-0.82%
2024-12-24	50.24	50.50	49.46	50.28	50.06	qfq	42,544,548	2,124,543,802	0.08%
2024-12-23	51.77	51.80	50.15	50.24	50.02	qfq	46,323,866	2,353,131,611	-2.92%
2024-12-20	51.29	52.50	50.99	51.75	51.52	qfq	60,396,855	3,124,270,597	0.31%
2024-12-19	50.00	51.86	49.85	51.59	51.36	qfq	60,221,003	3,076,032,672	1.96%
2024-12-18	50.01	51.10	49.61	50.60	50.38	qfq	44,409,009	2,239,341,388	1.32%
2024-12-17	50.30	50.91	49.71	49.94	49.72	qfq	43,940,461	2,208,399,717	-1.11%
2024-12-16	51.00	51.50	50.21	50.50	50.28	qfq	46,652,651	2,364,113,042	-0.92%
2024-12-13	52.00	52.65	50.86	50.97	50.74	qfq	68,369,835	3,536,434,087	-2.60%
2024-12-12	53.00	53.80	51.85	52.33	52.10	qfq	73,388,309	3,850,817,468	-1.65%
2024-12-11	53.92	54.04	52.45	53.21	52.97	qfq	81,031,303	4,307,642,435	-2.38%
2024-12-10	54.21	56.80	52.79	54.51	54.27	qfq	152,641,172	8,345,556,961	3.47%
2024-12-09	51.84	54.21	51.84	52.68	52.45	qfq	91,582,247	4,861,529,162	1.66%
2024-12-06	52.38	52.93	50.88	51.82	51.59	qfq	87,702,554	4,551,823,404	1.01%
2024-12-05	49.98	52.09	49.98	51.30	51.07	qfq	93,918,221	4,840,352,156	2.85%
2024-12-04	50.07	50.76	49.41	49.88	49.66	qfq	67,458,177	3,375,035,118	0.00%
2024-12-03	51.15	51.39	49.36	49.88	49.66	qfq	76,900,285	3,859,608,600	-2.48%
2024-12-02	51.00	51.49	50.50	51.15	50.92	qfq	87,295,210	4,453,201,552	-0.31%
2024-11-29	47.50	52.53	47.41	51.31	51.08	qfq	155,844,163	7,856,545,954	7.30%
2024-11-28	48.50	49.18	47.77	47.82	47.61	qfq	58,074,797	2,811,825,527	-1.36%
2024-11-27	46.92	48.50	46.48	48.48	48.27	qfq	65,878,381	3,120,429,634	3.06%
2024-11-26	48.01	48.88	47.00	47.04	46.83	qfq	63,659,832	3,040,706,029	-3.59%
2024-11-25	50.15	50.78	47.01	48.79	48.57	qfq	90,911,483	4,388,962,800	-0.27%
2024-11-22	49.70	52.35	48.70	48.92	48.70	qfq	133,218,125	6,760,262,845	-2.26%
2024-11-21	49.00	51.18	48.19	50.05	49.83	qfq	101,276,737	5,056,707,844	1.83%
2024-11-20	47.79	49.88	47.47	49.15	48.93	qfq	104,671,294	5,131,498,449	2.91%
2024-11-19	47.30	48.06	45.61	47.76	47.55	qfq	128,943,053	6,044,962,784	-1.22%
2024-11-18	53.98	54.35	47.76	48.35	48.14	qfq	165,442,716	8,207,257,821	-8.89%
2024-11-15	52.98	56.50	52.94	53.07	52.84	qfq	189,928,635	10,385,019,896	0.72%
2024-11-14	54.59	55.15	52.40	52.69	52.46	qfq	195,114,568	10,529,295,828	-2.80%
2024-11-13	48.67	54.21	48.48	54.21	53.97	qfq	224,644,282	11,740,730,574	10.00%
2024-11-12	51.00	51.20	48.78	49.28	49.06	qfq	110,434,710	5,508,650,546	-4.03%
2024-11-11	48.00	51.82	47.84	51.35	51.12	qfq	162,826,834	8,227,981,097	6.54%
2024-11-08	49.23	50.40	48.09	48.20	47.99	qfq	107,426,945	5,288,687,969	-1.03%
2024-11-07	47.00	49.40	46.40	48.70	48.48	qfq	101,427,309	4,836,029,294	1.90%
2024-11-06	46.80	48.89	46.65	47.79	47.58	qfq	110,341,760	5,284,244,456	2.14%
2024-11-05	45.50	47.09	45.13	46.79	46.58	qfq	92,624,548	4,303,433,742	2.99%
2024-11-04	44.44	46.11	43.74	45.43	45.23	qfq	48,351,023	2,180,904,470	1.45%
2024-11-01	45.96	47.19	44.77	44.78	44.58	qfq	60,443,706	2,752,387,532	-2.55%
2024-10-31	45.55	46.55	44.70	45.95	45.75	qfq	64,000,431	2,930,889,740	0.88%
2024-10-30	45.60	46.33	45.00	45.55	45.35	qfq	47,383,812	2,160,674,500	-0.78%
2024-10-29	45.84	47.42	45.15	45.91	45.71	qfq	81,010,326	3,752,782,509	0.57%
2024-10-28	45.75	46.10	45.40	45.65	45.45	qfq	39,844,756	1,821,071,795	0.37%
2024-10-25	45.45	45.81	45.17	45.48	45.28	qfq	41,053,888	1,866,511,889	1.50%
2024-10-24	45.61	45.75	44.78	44.81	44.61	qfq	37,681,320	1,697,958,587	-1.69%
2024-10-23	45.50	46.00	45.14	45.58	45.38	qfq	45,149,911	2,059,996,997	0.07%
2024-10-22	46.00	46.30	45.12	45.55	45.35	qfq	55,342,974	2,516,923,851	-1.36%
2024-10-21	46.22	47.00	45.83	46.18	45.98	qfq	95,626,350	4,441,628,408	0.76%
2024-10-18	44.01	47.51	43.05	45.83	45.63	qfq	112,878,222	5,100,644,027	3.22%
2024-10-17	43.30	45.64	43.10	44.40	44.20	qfq	79,848,642	3,534,829,720	3.26%
2024-10-16	42.24	43.56	42.06	43.00	42.81	qfq	32,935,771	1,412,525,057	-0.12%
2024-10-15	43.60	44.75	43.01	43.05	42.86	qfq	54,286,563	2,385,162,817	-1.37%
2024-10-14	42.91	43.66	42.14	43.65	43.46	qfq	53,732,497	2,313,967,454	1.72%
2024-10-11	44.38	44.49	42.38	42.91	42.72	qfq	59,485,159	2,568,282,971	-4.09%
2024-10-10	46.97	47.70	43.91	44.74	44.54	qfq	94,711,110	4,293,400,007	-4.75%
2024-10-09	48.88	50.14	46.07	46.97	46.76	qfq	144,300,702	6,942,143,623	-3.91%
2024-10-08	48.88	48.88	46.00	48.88	48.66	qfq	137,813,583	6,678,014,044	9.99%
2024-09-30	42.38	44.44	42.26	44.44	44.24	qfq	110,559,772	4,828,743,059	10.00%
2024-09-27	38.25	41.00	38.25	40.40	40.22	qfq	74,378,654	2,950,486,696	7.53%
2024-09-26	36.38	37.57	36.18	37.57	37.40	qfq	38,043,638	1,406,537,751	3.27%
2024-09-25	36.12	37.46	36.12	36.38	36.22	qfq	48,058,528	1,769,655,937	1.48%
2024-09-24	34.92	35.85	34.35	35.85	35.69	qfq	37,954,328	1,339,333,538	2.99%
2024-09-23	34.69	35.38	34.63	34.81	34.66	qfq	20,131,748	704,323,145	0.35%
2024-09-20	34.59	34.78	34.37	34.69	34.54	qfq	18,352,544	634,556,172	0.32%
2024-09-19	34.00	34.77	33.61	34.58	34.43	qfq	25,135,461	864,006,381	2.19%
2024-09-18	33.83	33.95	33.41	33.84	33.69	qfq	11,051,861	371,853,924	0.06%
2024-09-13	34.20	34.40	33.80	33.82	33.67	qfq	13,073,080	445,507,614	-0.76%
2024-09-12	34.48	34.85	34.08	34.08	33.93	qfq	14,255,151	491,054,536	-0.76%
2024-09-11	34.13	34.50	33.96	34.34	34.19	qfq	14,948,315	512,893,609	0.53%
2024-09-10	33.68	34.43	33.26	34.16	34.01	qfq	16,748,292	566,933,119	1.49%
2024-09-09	33.90	34.25	33.50	33.66	33.51	qfq	13,268,707	448,339,328	-1.00%
2024-09-06	34.35	34.76	33.89	34.00	33.85	qfq	19,424,574	667,682,294	-0.73%
2024-09-05	33.89	34.45	33.81	34.25	34.10	qfq	14,346,518	490,117,796	1.09%
2024-09-04	33.73	34.12	33.68	33.88	33.73	qfq	11,688,344	396,415,615	-0.62%
2024-09-03	33.40	34.28	33.31	34.09	33.94	qfq	20,415,570	692,972,145	2.10%
2024-09-02	34.50	34.53	33.39	33.39	33.24	qfq	20,065,696	678,010,655	-2.91%
2024-08-30	33.58	34.75	33.51	34.39	34.24	qfq	28,409,323	978,243,498	2.38%
2024-08-29	33.05	33.92	32.99	33.59	33.44	qfq	16,625,988	558,439,385	0.81%
2024-08-28	33.29	33.50	32.66	33.32	33.17	qfq	15,425,333	510,333,309	-0.03%
2024-08-27	33.91	33.94	33.20	33.33	33.18	qfq	14,814,838	495,164,434	-1.97%
2024-08-26	33.94	34.33	33.81	34.00	33.85	qfq	14,481,535	492,683,559	0.21%
2024-08-23	33.00	34.05	32.95	33.93	33.78	qfq	25,052,367	843,483,507	2.57%
2024-08-22	34.05	34.49	33.04	33.08	32.93	qfq	24,729,453	829,677,239	-2.71%
2024-08-21	33.97	34.69	33.50	34.00	33.85	qfq	17,042,519	582,822,376	-0.06%
2024-08-20	34.52	34.64	33.77	34.02	33.87	qfq	17,091,654	582,122,637	-1.42%
2024-08-19	34.45	34.74	34.37	34.51	34.36	qfq	14,621,461	505,417,292	0.15%
2024-08-16	34.67	34.85	34.41	34.46	34.31	qfq	13,464,535	465,800,731	-0.63%
2024-08-15	34.60	35.24	34.23	34.68	34.53	qfq	21,328,123	741,380,014	0.03%
2024-08-14	34.92	35.00	34.51	34.67	34.52	qfq	13,188,921	458,029,118	-0.72%
2024-08-13	34.80	35.09	34.50	34.92	34.77	qfq	16,609,387	577,006,706	0.61%
2024-08-12	35.88	35.89	33.80	34.71	34.56	qfq	33,142,321	1,154,457,791	-3.31%
2024-08-09	36.30	36.55	35.86	35.90	35.74	qfq	13,199,724	476,915,204	-0.69%
2024-08-08	36.11	36.42	35.54	36.15	35.99	qfq	19,705,617	708,703,937	-0.85%
2024-08-07	36.43	36.85	36.20	36.46	36.30	qfq	21,856,753	798,025,323	0.11%
2024-08-06	38.17	38.34	35.20	36.42	36.26	qfq	50,868,923	1,850,530,614	-3.91%
2024-08-05	38.40	39.12	37.88	37.90	37.73	qfq	24,101,401	924,062,575	-2.50%
2024-08-02	38.98	39.49	38.75	38.87	38.70	qfq	15,724,777	613,826,144	-0.99%
2024-08-01	39.73	39.88	39.22	39.26	39.09	qfq	20,544,843	810,990,833	-1.16%
2024-07-31	38.69	39.82	38.57	39.72	39.54	qfq	28,158,340	1,111,355,253	2.48%
2024-07-30	38.61	38.79	38.21	38.76	38.59	qfq	13,390,021	515,505,362	0.39%
2024-07-29	38.70	38.86	38.41	38.61	38.44	qfq	11,470,720	443,251,495	-0.13%
2024-07-26	38.47	38.81	38.23	38.66	38.49	qfq	14,964,954	576,447,432	0.62%
2024-07-25	38.20	38.71	38.01	38.42	38.25	qfq	15,463,746	594,035,953	0.21%
2024-07-24	38.53	39.08	38.18	38.34	38.17	qfq	19,248,380	743,298,128	-0.62%
2024-07-23	39.50	39.51	38.58	38.58	38.41	qfq	21,004,948	821,038,118	-2.67%
2024-07-22	39.30	40.18	39.30	39.64	39.46	qfq	29,780,869	1,184,481,262	0.87%
2024-07-19	38.32	39.50	38.28	39.30	39.13	qfq	28,657,184	1,122,935,318	1.58%
2024-07-18	38.49	38.70	37.70	38.69	38.52	qfq	29,012,681	1,107,927,015	-0.59%
2024-07-17	39.02	39.60	38.86	38.92	38.75	qfq	23,174,706	906,726,163	-0.23%
2024-07-16	38.13	39.20	37.90	39.01	38.84	qfq	29,607,370	1,146,196,747	2.31%
2024-07-15	38.62	38.62	37.90	38.13	37.96	qfq	21,018,422	802,398,432	-1.37%
2024-07-12	39.07	39.23	38.62	38.66	38.49	qfq	24,251,904	941,637,921	-1.50%
2024-07-11	39.50	39.62	39.08	39.25	39.08	qfq	26,667,686	1,048,726,611	1.00%
2024-07-10	38.94	39.63	38.63	38.86	38.69	qfq	25,694,268	1,006,234,460	-0.36%
2024-07-09	38.69	39.10	37.90	39.00	38.83	qfq	39,902,345	1,541,676,079	0.78%
2024-07-08	40.41	40.41	38.38	38.70	38.53	qfq	48,149,503	1,878,697,889	-6.07%
2024-07-05	41.10	41.37	40.20	41.20	41.02	qfq	23,252,223	949,364,092	0.22%
2024-07-04	42.17	42.32	41.11	41.11	40.83	qfq	26,895,350	1,119,274,858	-2.26%
2024-07-03	42.80	42.83	41.41	42.06	41.77	qfq	27,726,057	1,163,070,557	-1.80%
2024-07-02	43.24	43.88	42.67	42.83	42.54	qfq	32,052,764	1,385,605,000	-1.52%
2024-07-01	42.84	43.74	42.40	43.49	43.19	qfq	38,552,865	1,667,621,074	1.26%
2024-06-28	43.20	43.46	42.68	42.95	42.66	qfq	48,399,169	2,085,958,469	-0.44%
2024-06-27	44.39	44.67	43.04	43.14	42.85	qfq	54,612,205	2,394,587,349	-3.62%
2024-06-26	42.20	45.42	41.82	44.76	44.45	qfq	86,661,284	3,794,111,586	7.83%
2024-06-25	42.00	42.57	41.05	41.51	41.23	qfq	21,913,579	915,077,012	0.07%
2024-06-24	42.48	42.65	41.43	41.48	41.20	qfq	22,663,753	949,940,829	-2.93%
2024-06-21	41.94	42.84	41.61	42.73	42.44	qfq	19,685,199	833,298,518	1.50%
2024-06-20	42.80	42.94	42.09	42.10	41.81	qfq	23,038,986	978,348,752	-2.18%
2024-06-19	43.52	43.64	43.00	43.04	42.75	qfq	20,179,348	871,983,819	-1.28%
2024-06-18	42.92	44.21	42.85	43.60	43.30	qfq	36,472,607	1,595,421,414	1.63%
2024-06-17	43.31	43.48	42.60	42.90	42.61	qfq	27,680,057	1,191,284,894	-1.15%
2024-06-14	43.08	43.50	42.55	43.40	43.10	qfq	31,506,275	1,361,269,829	0.74%
2024-06-13	42.90	43.25	42.55	43.08	42.79	qfq	27,127,691	1,166,443,888	0.35%
2024-06-12	42.00	43.30	41.91	42.93	42.64	qfq	34,307,761	1,471,592,381	2.68%
2024-06-11	41.52	41.99	40.90	41.81	41.52	qfq	19,941,526	829,603,224	0.72%
2024-06-07	42.08	42.33	41.00	41.51	41.23	qfq	22,503,319	934,234,340	-1.12%
2024-06-06	42.43	43.15	41.90	41.98	41.69	qfq	27,641,436	1,172,912,507	-0.87%
2024-06-05	42.19	42.87	42.05	42.35	42.06	qfq	21,796,672	927,499,356	0.45%
2024-06-04	42.25	42.44	41.58	42.16	41.87	qfq	17,303,100	725,158,650	-0.19%
2024-06-03	42.21	42.50	41.90	42.24	41.95	qfq	16,768,471	707,652,144	0.09%
2024-05-31	41.98	42.70	41.83	42.20	41.91	qfq	21,900,501	926,997,634	0.52%
2024-05-30	41.18	42.30	40.70	41.98	41.69	qfq	28,263,842	1,178,250,704	1.92%
2024-05-29	41.50	42.20	41.08	41.19	40.91	qfq	19,449,755	805,475,130	0.12%
2024-05-28	42.11	42.11	41.07	41.14	40.86	qfq	21,409,973	886,179,046	-2.42%
2024-05-27	41.81	42.21	41.28	42.16	41.87	qfq	19,087,793	795,183,578	0.86%
2024-05-24	42.41	42.79	41.80	41.80	41.51	qfq	23,740,396	1,001,070,056	-1.99%
2024-05-23	43.88	44.10	42.55	42.65	42.36	qfq	31,315,212	1,347,106,991	-2.78%
2024-05-22	43.59	44.19	43.08	43.87	43.57	qfq	26,678,827	1,166,808,641	1.11%
2024-05-21	43.60	43.74	43.30	43.39	43.09	qfq	16,676,341	725,208,951	-0.48%
2024-05-20	43.20	43.99	43.00	43.60	43.30	qfq	26,934,161	1,173,959,995	0.95%
2024-05-17	42.70	43.20	42.40	43.19	42.90	qfq	20,756,576	890,805,150	0.82%
2024-05-16	43.22	43.46	42.68	42.84	42.55	qfq	27,344,660	1,176,530,648	-0.37%
2024-05-15	43.27	43.50	42.87	43.00	42.71	qfq	17,729,395	764,687,682	-1.22%
2024-05-14	44.74	44.85	43.37	43.53	43.23	qfq	32,065,815	1,403,404,128	-1.29%
2024-05-13	44.00	44.78	43.41	44.10	43.80	qfq	26,623,881	1,174,415,539	0.80%
2024-05-10	44.45	44.74	43.66	43.75	43.45	qfq	27,793,201	1,221,496,330	-2.06%
2024-05-09	44.36	44.94	44.21	44.67	44.37	qfq	21,163,868	943,652,777	0.74%
2024-05-08	45.13	45.15	44.24	44.34	44.04	qfq	25,141,851	1,120,042,263	-2.76%
2024-05-07	45.53	46.50	45.19	45.60	45.29	qfq	34,960,605	1,603,512,582	0.15%
2024-05-06	46.20	46.38	45.28	45.53	45.22	qfq	32,970,816	1,511,083,061	0.93%
2024-04-30	45.40	45.96	44.80	45.11	44.80	qfq	30,700,043	1,390,958,193	-0.88%
2024-04-29	44.86	46.34	44.83	45.51	45.20	qfq	49,137,691	2,242,163,727	2.62%
2024-04-26	43.00	44.66	43.00	44.35	44.05	qfq	43,462,840	1,923,457,904	3.19%
2024-04-25	42.78	43.28	42.53	42.98	42.69	qfq	27,843,650	1,196,362,040	-1.01%
2024-04-24	42.00	43.55	41.52	43.42	43.12	qfq	50,424,409	2,145,737,662	3.45%
2024-04-23	43.16	43.24	40.74	41.97	41.68	qfq	74,606,104	3,125,688,751	-5.22%
2024-04-22	43.80	44.49	42.37	44.28	43.98	qfq	31,833,980	1,396,084,380	-0.72%
2024-04-19	45.98	46.19	44.01	44.60	44.30	qfq	50,169,258	2,249,786,098	-4.00%
2024-04-18	46.70	47.04	46.01	46.46	46.14	qfq	31,903,146	1,483,450,796	-1.32%
2024-04-17	45.88	47.14	45.57	47.08	46.76	qfq	42,750,619	1,995,178,992	3.29%
2024-04-16	45.55	47.15	45.38	45.58	45.27	qfq	37,823,180	1,745,807,597	-0.44%
2024-04-15	46.00	46.53	45.25	45.78	45.47	qfq	30,959,065	1,422,056,166	-0.48%
2024-04-12	46.55	47.25	45.98	46.00	45.69	qfq	26,251,238	1,218,284,216	-0.88%
2024-04-11	45.90	47.37	45.90	46.41	46.09	qfq	34,301,815	1,605,407,058	1.11%
2024-04-10	47.16	47.16	45.53	45.90	45.59	qfq	30,467,164	1,402,934,209	-2.67%
2024-04-09	47.00	47.24	46.21	47.16	46.84	qfq	24,405,513	1,141,061,368	0.34%
2024-04-08	47.67	47.77	46.75	47.00	46.68	qfq	23,513,807	1,112,413,773	-1.38%
2024-04-03	48.55	48.60	47.19	47.66	47.33	qfq	27,837,800	1,327,508,958	-2.34%
2024-04-02	49.33	49.40	48.35	48.80	48.47	qfq	29,574,103	1,442,346,740	-1.47%
2024-04-01	49.00	49.88	48.61	49.53	49.19	qfq	38,689,591	1,907,298,708	1.66%
2024-03-29	49.46	49.46	47.90	48.72	48.39	qfq	44,348,424	2,151,907,217	-1.81%
2024-03-28	45.90	50.38	45.89	49.62	49.28	qfq	92,872,321	4,526,925,938	8.22%
2024-03-27	48.19	48.23	45.82	45.85	45.54	qfq	50,491,238	2,355,620,401	-4.52%
2024-03-26	49.00	49.47	47.60	48.02	47.69	qfq	53,876,297	2,616,125,721	-2.22%
2024-03-25	51.07	51.51	49.00	49.11	48.77	qfq	61,296,449	3,084,200,384	-3.86%
2024-03-22	51.80	52.10	50.69	51.08	50.73	qfq	53,521,259	2,743,200,512	-2.20%
2024-03-21	52.00	54.15	51.69	52.23	51.87	qfq	85,275,698	4,508,630,769	0.58%
2024-03-20	50.41	52.76	50.40	51.93	51.58	qfq	83,376,829	4,322,106,155	2.83%
2024-03-19	51.20	51.22	50.50	50.50	50.16	qfq	37,540,191	1,908,636,867	-1.75%
2024-03-18	50.88	51.60	50.37	51.40	51.05	qfq	54,437,525	2,778,838,602	1.42%
2024-03-15	50.00	50.78	49.32	50.68	50.33	qfq	46,488,105	2,329,374,241	1.04%
2024-03-14	50.44	50.95	49.51	50.16	49.82	qfq	44,851,700	2,250,782,178	-1.34%
2024-03-13	51.20	51.51	50.60	50.84	50.49	qfq	49,004,331	2,503,005,587	0.10%
2024-03-12	51.80	51.93	50.48	50.79	50.44	qfq	50,519,038	2,577,357,012	-1.36%
2024-03-11	50.01	51.69	49.60	51.49	51.14	qfq	55,015,958	2,806,010,725	1.34%
2024-03-08	50.33	51.20	49.82	50.81	50.46	qfq	54,417,611	2,743,988,245	1.07%
2024-03-07	52.28	52.66	50.00	50.27	49.93	qfq	71,449,754	3,653,219,665	-3.44%
2024-03-06	52.08	52.80	51.28	52.06	51.70	qfq	68,547,583	3,564,670,575	-0.86%
2024-03-05	52.00	54.34	51.58	52.51	52.15	qfq	108,417,973	5,733,892,175	0.34%
2024-03-04	52.57	53.22	51.51	52.33	51.97	qfq	83,211,122	4,354,463,066	-0.46%
2024-03-01	49.87	53.49	49.80	52.57	52.21	qfq	125,775,034	6,469,301,927	6.44%
2024-02-29	47.45	49.56	47.30	49.39	49.05	qfq	76,707,104	3,745,382,146	3.76%
2024-02-28	49.85	50.44	47.56	47.60	47.28	qfq	97,744,520	4,801,975,084	-4.46%
2024-02-27	46.69	50.00	46.20	49.82	49.48	qfq	107,787,128	5,205,401,506	6.02%
2024-02-26	46.98	47.87	46.21	46.99	46.67	qfq	75,091,250	3,552,386,991	1.42%
2024-02-23	46.70	46.78	45.70	46.33	46.01	qfq	53,454,014	2,467,860,763	-0.04%
2024-02-22	45.89	47.59	45.89	46.35	46.03	qfq	84,005,364	3,913,018,472	2.95%
2024-02-21	44.66	45.95	44.42	45.02	44.71	qfq	56,554,637	2,558,770,829	-0.97%
2024-02-20	45.96	46.10	45.20	45.46	45.15	qfq	61,915,475	2,824,688,878	-2.32%
2024-02-19	45.90	46.95	44.70	46.54	46.22	qfq	103,055,020	4,735,696,685	6.87%
2024-02-08	42.52	43.88	42.20	43.55	43.25	qfq	69,832,843	3,014,847,521	3.69%
2024-02-07	41.50	42.58	40.60	42.00	41.71	qfq	70,814,124	2,970,325,570	1.94%
2024-02-06	38.05	41.67	38.01	41.20	40.92	qfq	76,951,141	3,083,095,860	4.33%
2024-02-05	39.60	41.38	38.29	39.49	39.22	qfq	75,735,070	3,026,060,897	-1.03%
2024-02-02	40.88	41.45	38.73	39.90	39.63	qfq	71,250,422	2,854,131,197	-2.66%
2024-02-01	37.91	42.24	37.40	40.99	40.71	qfq	97,407,555	3,974,416,952	6.74%
2024-01-31	41.87	42.00	38.30	38.40	38.14	qfq	70,080,427	2,772,273,053	-6.66%
2024-01-30	41.29	43.20	40.91	41.14	40.86	qfq	74,398,815	3,127,719,708	1.81%
2024-01-29	41.83	42.08	40.40	40.41	40.13	qfq	44,320,020	1,813,963,671	-3.42%
2024-01-26	42.19	42.72	41.79	41.84	41.55	qfq	45,240,547	1,905,600,546	-1.78%
2024-01-25	41.97	42.90	41.34	42.60	42.31	qfq	67,127,371	2,833,551,980	0.47%
2024-01-24	41.73	42.46	40.87	42.40	42.11	qfq	78,055,437	3,262,509,819	0.69%
2024-01-23	38.10	42.11	37.87	42.11	41.82	qfq	105,142,255	4,299,831,646	10.01%
2024-01-22	39.90	39.99	37.89	38.28	38.02	qfq	37,725,775	1,473,331,115	-2.72%
2024-01-19	39.86	40.18	39.20	39.35	39.08	qfq	26,035,163	1,033,864,359	-1.67%
2024-01-18	38.88	40.06	38.48	40.02	39.75	qfq	43,138,183	1,687,765,603	2.14%
2024-01-17	40.13	40.19	39.18	39.18	38.91	qfq	25,250,180	1,001,958,259	-1.93%
2024-01-16	39.80	39.95	39.13	39.95	39.68	qfq	30,257,794	1,195,313,411	0.18%
2024-01-15	40.00	40.80	39.65	39.88	39.61	qfq	26,771,173	1,074,969,854	-0.77%
2024-01-12	40.60	40.85	40.10	40.19	39.92	qfq	24,980,138	1,011,210,841	-1.54%
2024-01-11	39.40	41.08	39.40	40.82	40.54	qfq	43,825,597	1,775,118,930	3.60%
2024-01-10	40.00	40.30	38.78	39.40	39.13	qfq	34,512,052	1,363,231,586	-1.89%
2024-01-09	40.01	40.50	39.70	40.16	39.89	qfq	30,064,101	1,204,613,669	0.37%
2024-01-08	40.82	40.98	39.96	40.01	39.74	qfq	30,740,082	1,237,026,255	-2.27%
2024-01-05	41.87	41.91	40.65	40.94	40.66	qfq	36,701,974	1,515,018,364	-1.82%
2024-01-04	43.00	43.10	41.54	41.70	41.42	qfq	47,430,077	1,989,797,107	-3.65%
2024-01-03	45.00	45.05	42.67	43.28	42.98	qfq	57,593,644	2,513,704,706	-4.04%
2024-01-02	46.35	46.43	45.06	45.10	44.79	qfq	30,823,658	1,402,697,765	-2.76%
2023-12-29	46.05	46.66	45.91	46.38	46.06	qfq	33,360,328	1,545,400,716	0.72%
2023-12-28	45.01	46.30	44.27	46.05	45.74	qfq	40,894,581	1,860,358,253	2.22%
2023-12-27	45.21	45.38	44.73	45.05	44.74	qfq	25,863,618	1,164,934,535	-0.27%
2023-12-26	46.43	46.48	44.81	45.17	44.86	qfq	30,506,154	1,380,736,139	-3.15%
2023-12-25	46.11	47.60	45.88	46.64	46.32	qfq	27,824,108	1,298,745,337	1.48%
2023-12-22	46.94	47.25	45.67	45.96	45.65	qfq	32,162,154	1,488,194,457	-2.48%
2023-12-21	45.99	47.66	45.99	47.13	46.81	qfq	29,692,678	1,394,451,373	1.73%
2023-12-20	48.14	48.25	46.30	46.33	46.01	qfq	32,969,330	1,547,195,122	-3.84%
2023-12-19	47.26	48.68	46.89	48.18	47.85	qfq	31,209,342	1,495,787,816	1.80%
2023-12-18	48.00	48.45	47.17	47.33	47.01	qfq	29,964,423	1,430,155,291	-2.09%
2023-12-15	49.18	49.38	47.84	48.34	48.01	qfq	33,042,865	1,601,000,425	-1.15%
2023-12-14	49.22	50.11	48.87	48.90	48.57	qfq	40,717,470	2,012,544,098	0.00%
2023-12-13	49.50	50.12	48.88	48.90	48.57	qfq	42,982,871	2,128,353,192	-1.19%
2023-12-12	49.40	50.00	49.00	49.49	49.15	qfq	43,416,030	2,146,854,944	-0.34%
2023-12-11	47.98	49.95	47.64	49.66	49.32	qfq	63,977,516	3,128,807,140	2.50%
2023-12-08	47.30	49.46	46.85	48.45	48.12	qfq	77,279,041	3,715,949,064	2.91%
2023-12-07	45.38	47.99	45.20	47.08	46.76	qfq	63,987,676	2,986,958,509	3.75%
2023-12-06	45.40	45.92	44.91	45.38	45.07	qfq	28,617,688	1,297,242,380	-0.15%
2023-12-05	46.83	47.07	45.41	45.45	45.14	qfq	35,072,820	1,616,288,005	-3.85%
2023-12-04	47.17	48.06	46.72	47.27	46.95	qfq	44,598,034	2,118,696,779	0.19%
2023-12-01	44.73	47.77	44.45	47.18	46.86	qfq	66,237,484	3,065,953,181	5.43%
2023-11-30	44.88	45.18	44.34	44.75	44.44	qfq	25,623,859	1,146,262,284	-0.69%
2023-11-29	45.65	45.77	44.90	45.06	44.75	qfq	25,762,725	1,165,500,800	-1.36%
2023-11-28	45.69	45.81	45.15	45.68	45.37	qfq	23,444,841	1,065,784,416	-0.07%
2023-11-27	45.76	46.27	45.50	45.71	45.40	qfq	29,506,216	1,349,554,687	-1.44%
2023-11-24	48.37	48.47	45.88	46.38	46.06	qfq	45,558,883	2,123,672,471	-3.15%
2023-11-23	48.35	48.50	46.81	47.89	47.56	qfq	28,782,945	1,368,506,274	0.19%
2023-11-22	48.67	48.90	47.80	47.80	47.47	qfq	30,504,504	1,472,893,053	-2.43%
2023-11-21	49.69	50.05	48.72	48.99	48.66	qfq	34,089,919	1,681,696,828	-1.37%
2023-11-20	49.17	50.19	48.81	49.67	49.33	qfq	41,871,439	2,075,089,061	0.96%
2023-11-17	49.00	49.76	48.66	49.20	48.86	qfq	33,544,720	1,645,522,512	-0.12%
2023-11-16	49.97	50.30	49.23	49.26	48.92	qfq	36,481,102	1,811,833,103	-2.26%
2023-11-15	50.92	51.86	50.10	50.40	50.06	qfq	59,030,600	2,995,728,065	0.98%
2023-11-14	49.96	50.35	49.01	49.91	49.57	qfq	50,944,338	2,528,928,370	0.54%
2023-11-13	48.35	50.77	47.82	49.64	49.30	qfq	82,261,899	4,082,429,222	4.73%
2023-11-10	48.08	48.27	47.27	47.40	47.08	qfq	36,663,288	1,744,702,933	-2.29%
2023-11-09	49.00	49.56	47.98	48.51	48.18	qfq	44,975,724	2,185,589,610	-0.19%
2023-11-08	48.38	48.99	47.80	48.60	48.27	qfq	58,233,777	2,822,158,045	1.02%
2023-11-07	47.21	48.45	47.05	48.11	47.78	qfq	65,720,457	3,137,160,267	1.41%
2023-11-06	46.41	47.89	45.92	47.44	47.12	qfq	65,640,417	3,098,811,863	3.02%
2023-11-03	44.80	46.33	44.48	46.05	45.74	qfq	68,563,119	3,132,499,302	3.74%
2023-11-02	45.10	45.44	44.09	44.39	44.09	qfq	39,184,179	1,750,208,825	-1.27%
2023-11-01	45.45	46.15	44.92	44.96	44.65	qfq	43,086,467	1,955,499,721	-1.32%
2023-10-31	45.70	46.30	44.50	45.56	45.25	qfq	59,396,277	2,678,625,484	-0.22%
2023-10-30	45.10	46.09	44.74	45.66	45.35	qfq	54,560,262	2,480,226,217	0.22%
2023-10-27	45.32	46.08	44.67	45.56	45.25	qfq	59,931,166	2,714,839,578	-0.35%
2023-10-26	47.64	47.64	44.87	45.72	45.41	qfq	91,375,884	4,179,604,584	-4.05%
2023-10-25	46.73	49.71	46.73	47.65	47.32	qfq	95,142,207	4,619,959,591	2.03%
2023-10-24	52.10	52.67	46.68	46.70	46.38	qfq	120,911,075	5,851,606,638	-9.97%
2023-10-23	51.51	52.55	49.68	51.87	51.52	qfq	53,006,319	2,718,698,393	1.55%
2023-10-20	52.30	53.06	50.60	51.08	50.73	qfq	75,318,552	3,888,316,687	-5.06%
2023-10-19	53.47	55.69	53.16	53.80	53.43	qfq	71,628,614	3,892,155,425	0.62%
2023-10-18	52.89	54.33	51.00	53.47	53.10	qfq	69,596,054	3,695,505,026	2.08%
2023-10-17	53.26	53.48	51.91	52.38	52.02	qfq	40,349,347	2,118,388,050	-1.17%
2023-10-16	53.30	54.16	52.33	53.00	52.64	qfq	48,800,657	2,594,524,419	-0.64%
2023-10-13	53.86	54.79	52.85	53.34	52.98	qfq	53,346,573	2,866,715,294	-1.73%
2023-10-12	54.98	55.25	53.14	54.28	53.91	qfq	85,419,334	4,624,675,812	-2.16%
2023-10-11	51.40	56.82	51.32	55.48	55.10	qfq	145,206,930	8,024,991,287	7.42%
2023-10-10	51.27	53.78	50.59	51.65	51.30	qfq	72,447,373	3,770,985,340	0.82%
2023-10-09	50.77	51.68	50.36	51.23	50.88	qfq	41,886,071	2,142,432,047	1.13%
2023-09-28	51.24	51.75	50.47	50.66	50.31	qfq	37,953,458	1,932,144,603	-0.53%
2023-09-27	50.60	51.40	50.47	50.93	50.58	qfq	40,268,449	2,049,211,029	-0.33%
2023-09-26	49.01	51.98	49.01	51.10	50.75	qfq	77,984,044	3,978,925,080	4.52%
2023-09-25	49.64	50.10	48.61	48.89	48.56	qfq	51,391,650	2,537,795,450	-1.13%
2023-09-22	46.60	49.89	46.36	49.45	49.11	qfq	91,560,770	4,454,248,095	6.12%
2023-09-21	46.24	47.50	46.14	46.60	46.28	qfq	38,526,764	1,805,764,077	0.22%
2023-09-20	47.03	47.43	46.47	46.50	46.18	qfq	29,697,671	1,394,043,121	-0.53%
2023-09-19	48.30	48.35	46.34	46.75	46.43	qfq	63,934,350	3,003,135,634	-3.37%
2023-09-18	48.00	49.60	47.70	48.38	48.05	qfq	42,558,755	2,076,124,831	0.75%
2023-09-15	49.20	49.42	47.90	48.02	47.69	qfq	37,303,819	1,804,761,428	-2.16%
2023-09-14	49.31	49.82	48.90	49.08	48.74	qfq	26,878,501	1,324,381,802	-0.47%
2023-09-13	50.60	50.60	48.80	49.31	48.97	qfq	43,999,150	2,173,961,333	-2.95%
2023-09-12	50.51	51.54	50.27	50.81	50.46	qfq	36,622,583	1,865,807,921	-0.37%
2023-09-11	49.90	52.50	49.00	51.00	50.65	qfq	81,687,348	4,125,286,342	3.09%
2023-09-08	50.60	50.98	49.41	49.47	49.13	qfq	41,859,637	2,088,767,919	-2.45%
2023-09-07	52.00	52.08	50.68	50.71	50.36	qfq	31,142,810	1,592,661,949	-2.10%
2023-09-06	52.10	52.10	51.00	51.80	51.45	qfq	39,974,564	2,060,346,662	-1.07%
2023-09-05	53.74	54.37	52.16	52.36	52.00	qfq	57,518,006	3,052,951,489	-1.67%
2023-09-04	54.66	54.66	52.97	53.25	52.89	qfq	60,345,991	3,218,091,779	-2.06%
2023-09-01	54.62	55.17	53.57	54.37	54.00	qfq	34,777,022	1,883,416,522	-0.84%
2023-08-31	54.85	55.55	53.60	54.83	54.46	qfq	56,866,739	3,110,997,768	-1.14%
2023-08-30	52.44	55.65	52.21	55.46	55.08	qfq	102,938,652	5,600,192,148	6.53%
2023-08-29	50.37	53.08	50.12	52.06	51.70	qfq	78,408,203	4,077,772,018	1.44%
2023-08-28	55.00	55.00	50.48	51.32	50.97	qfq	77,320,461	4,005,190,238	-0.10%
2023-08-25	52.56	53.10	50.97	51.37	51.02	qfq	57,300,376	2,966,498,509	-3.62%
2023-08-24	54.80	54.89	53.19	53.30	52.94	qfq	50,330,654	2,727,924,423	-1.61%
2023-08-23	56.80	56.89	54.05	54.17	53.80	qfq	55,490,575	3,058,474,135	-5.46%
2023-08-22	56.50	57.50	55.55	57.30	56.91	qfq	46,675,663	2,641,823,648	2.50%
2023-08-21	56.10	57.46	55.70	55.90	55.52	qfq	40,838,466	2,311,762,047	-1.38%
2023-08-18	58.60	59.17	56.32	56.68	56.29	qfq	49,643,571	2,842,882,472	-3.65%
2023-08-17	57.58	59.22	56.74	58.83	58.43	qfq	59,279,472	3,444,521,958	0.60%
2023-08-16	63.16	63.70	57.60	58.48	58.08	qfq	103,299,701	6,134,832,512	-8.63%
2023-08-15	63.76	64.95	62.60	64.00	63.56	qfq	60,984,828	3,899,196,523	0.03%
2023-08-14	61.21	64.03	61.01	63.98	63.54	qfq	50,839,390	3,193,184,799	3.19%
2023-08-11	63.50	64.27	61.96	62.00	61.58	qfq	27,685,192	1,744,150,385	-1.88%
2023-08-10	63.28	63.85	62.50	63.19	62.76	qfq	33,418,948	2,107,351,966	-1.19%
2023-08-09	63.37	64.96	62.80	63.95	63.51	qfq	45,192,764	2,902,559,635	0.60%
2023-08-08	63.80	64.67	63.46	63.57	63.14	qfq	26,139,375	1,673,325,391	-0.36%
2023-08-07	64.00	65.00	63.47	63.80	63.36	qfq	47,069,928	3,028,083,665	0.76%
2023-08-04	62.28	63.80	61.84	63.32	62.89	qfq	44,850,669	2,834,322,476	1.90%
2023-08-03	61.09	62.97	60.98	62.14	61.72	qfq	28,042,385	1,741,412,433	0.52%
2023-08-02	60.85	62.80	60.70	61.82	61.40	qfq	42,086,647	2,596,945,544	1.59%
2023-08-01	61.10	61.76	58.80	60.85	60.43	qfq	90,880,195	5,468,125,513	-3.23%
2023-07-31	62.43	63.68	61.45	62.88	62.45	qfq	45,398,937	2,854,344,537	0.72%
2023-07-28	62.10	63.30	61.66	62.43	62.00	qfq	35,964,028	2,247,705,528	0.13%
2023-07-27	62.70	63.49	62.10	62.35	61.92	qfq	31,157,662	1,952,652,720	-0.59%
2023-07-26	64.00	64.20	62.13	62.72	62.29	qfq	51,964,464	3,271,154,997	-2.47%
2023-07-25	64.45	65.20	63.06	64.31	63.87	qfq	52,614,422	3,378,609,811	1.42%
2023-07-24	64.00	65.74	62.66	63.41	62.98	qfq	58,154,345	3,720,748,980	-1.81%
2023-07-21	63.77	65.68	63.40	64.58	64.14	qfq	43,948,807	2,835,459,893	0.83%
2023-07-20	68.05	68.30	63.98	64.05	63.61	qfq	78,239,167	5,120,828,255	-5.48%
2023-07-19	69.36	70.50	67.45	67.76	67.30	qfq	55,907,146	3,846,273,301	0.94%
2023-07-18	70.10	70.70	67.10	67.13	66.67	qfq	61,372,310	4,215,092,082	-4.10%