SECURITY DETAIL · RAW DATA

牧原股份002714.SZ

ASZSECNYSTOCK

最近收盘价39.832026-07-17

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）91,082,851

成交额（元）3,663,562,356

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 4 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	2026-05-27	cash_dividend	0.4269999	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-10	2025-10-16	cash_dividend	0.9275214	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-26	cash_dividend	0.5742689	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-24	2024-12-30	cash_dividend	0.834793	—	—	—	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	40.91	41.55	39.21	39.83	39.83	qfq	91,082,851	3,663,562,356	-2.62%
2026-07-16	39.87	41.27	39.67	40.90	40.90	qfq	97,914,835	3,982,545,709	3.15%
2026-07-15	37.71	40.10	37.68	39.65	39.65	qfq	84,541,946	3,336,653,066	4.12%
2026-07-14	38.30	38.36	37.52	38.08	38.08	qfq	55,313,569	2,099,443,274	-1.22%
2026-07-13	37.45	39.19	37.35	38.55	38.55	qfq	84,182,270	3,232,658,943	1.07%
2026-07-10	36.74	38.46	36.01	38.14	38.14	qfq	86,220,786	3,244,878,734	2.78%
2026-07-09	36.95	37.60	36.40	37.11	37.11	qfq	63,035,643	2,332,711,966	0.84%
2026-07-08	38.00	38.34	36.79	36.80	36.80	qfq	72,292,543	2,696,040,365	-4.39%
2026-07-07	38.50	38.94	37.74	38.49	38.49	qfq	83,964,055	3,212,247,242	-0.49%
2026-07-06	37.50	38.99	37.31	38.68	38.68	qfq	100,846,269	3,871,001,914	4.82%
2026-07-03	37.25	38.06	36.28	36.90	36.90	qfq	74,351,761	2,745,517,090	-1.20%
2026-07-02	36.64	37.95	36.40	37.35	37.35	qfq	97,032,699	3,598,769,212	1.00%
2026-07-01	35.00	38.12	34.52	36.98	36.98	qfq	118,698,236	4,362,567,550	5.69%
2026-06-30	35.35	35.93	34.70	34.99	34.99	qfq	81,686,258	2,866,062,789	-2.78%
2026-06-29	33.60	36.14	33.11	35.99	35.99	qfq	139,366,013	4,901,253,244	7.24%
2026-06-26	33.03	34.60	32.38	33.56	33.56	qfq	104,854,766	3,521,695,469	3.71%
2026-06-25	32.20	32.78	31.81	32.36	32.36	qfq	44,174,028	1,424,526,201	-0.52%
2026-06-24	33.04	33.20	32.35	32.53	32.53	qfq	38,912,802	1,267,957,878	-1.48%
2026-06-23	34.18	35.04	33.00	33.02	33.02	qfq	65,890,420	2,245,306,330	-2.74%
2026-06-22	33.46	34.19	32.99	33.95	33.95	qfq	54,148,193	1,813,195,399	0.95%
2026-06-18	34.76	34.93	33.52	33.63	33.63	qfq	62,314,525	2,112,886,716	-2.97%
2026-06-17	34.95	35.00	34.19	34.66	34.66	qfq	38,401,114	1,323,382,954	-1.11%
2026-06-16	35.06	35.27	34.72	35.05	35.05	qfq	35,360,617	1,236,118,075	-0.65%
2026-06-15	35.00	35.63	34.61	35.28	35.28	qfq	45,504,114	1,599,396,710	1.20%
2026-06-12	34.22	35.15	33.75	34.86	34.86	qfq	60,076,458	2,079,726,299	2.05%
2026-06-11	34.44	34.67	33.88	34.16	34.16	qfq	36,398,484	1,241,341,590	-0.78%
2026-06-10	33.95	34.91	33.88	34.43	34.43	qfq	38,183,014	1,315,533,160	0.58%
2026-06-09	34.16	34.35	33.78	34.23	34.23	qfq	32,307,492	1,099,908,976	0.23%
2026-06-08	34.83	35.57	33.85	34.15	34.15	qfq	48,885,954	1,684,875,085	-2.60%
2026-06-05	35.13	35.63	34.85	35.06	35.06	qfq	39,170,286	1,378,272,677	-0.20%
2026-06-04	36.19	36.65	35.06	35.13	35.13	qfq	57,511,926	2,040,942,299	-2.96%
2026-06-03	36.76	36.82	35.80	36.20	36.20	qfq	53,882,680	1,945,233,138	-1.52%
2026-06-02	37.82	37.94	36.60	36.76	36.76	qfq	54,370,331	2,005,555,195	-2.80%
2026-06-01	37.99	38.34	37.25	37.82	37.82	qfq	38,711,406	1,468,599,370	-0.66%
2026-05-29	37.06	38.58	36.75	38.07	38.07	qfq	55,551,005	2,101,920,833	2.75%
2026-05-28	37.59	37.73	36.75	37.05	37.05	qfq	41,355,786	1,535,015,509	-1.88%
2026-05-27	38.21	38.25	37.50	37.76	37.76	qfq	41,050,177	1,550,980,157	-2.45%
2026-05-26	38.43	38.86	38.09	38.71	38.29	qfq	35,923,745	1,383,912,708	0.70%
2026-05-25	38.80	39.28	38.08	38.44	38.02	qfq	38,032,573	1,465,207,629	-1.03%
2026-05-22	39.80	39.94	38.65	38.84	38.42	qfq	45,270,202	1,760,360,511	-1.65%
2026-05-21	39.77	40.66	39.40	39.49	39.06	qfq	38,535,494	1,543,834,118	-0.13%
2026-05-20	39.99	40.36	39.44	39.54	39.11	qfq	36,708,127	1,455,908,726	-1.89%
2026-05-19	40.88	41.05	39.58	40.30	39.86	qfq	43,640,577	1,750,732,476	-0.32%
2026-05-18	42.30	42.33	40.23	40.43	39.99	qfq	74,406,631	3,042,249,202	-4.87%
2026-05-15	42.67	43.13	41.70	42.50	42.04	qfq	45,138,811	1,918,878,881	-0.30%
2026-05-14	42.50	43.57	42.46	42.63	42.17	qfq	58,997,829	2,537,283,732	0.59%
2026-05-13	42.79	43.08	42.30	42.38	41.92	qfq	38,894,684	1,650,881,392	-1.28%
2026-05-12	44.30	44.31	42.81	42.93	42.46	qfq	54,587,669	2,359,383,386	-3.14%
2026-05-11	43.85	45.10	43.20	44.32	43.84	qfq	64,378,847	2,855,891,074	1.86%
2026-05-08	44.25	44.57	43.41	43.51	43.04	qfq	31,723,953	1,388,550,834	-1.27%
2026-05-07	44.48	44.61	43.71	44.07	43.59	qfq	40,919,800	1,800,751,142	-1.28%
2026-05-06	44.39	44.75	44.00	44.64	44.15	qfq	48,114,282	2,138,951,834	-0.13%
2026-04-30	44.00	45.38	43.81	44.70	44.21	qfq	43,324,850	1,941,286,551	0.18%
2026-04-29	43.44	45.39	43.39	44.62	44.13	qfq	69,496,713	3,083,446,084	3.05%
2026-04-28	42.27	43.49	42.12	43.30	42.83	qfq	45,467,974	1,945,343,139	2.46%
2026-04-27	43.01	43.05	42.18	42.26	41.80	qfq	40,943,508	1,738,238,731	-2.04%
2026-04-24	43.48	43.50	42.88	43.14	42.67	qfq	30,392,884	1,309,660,151	-0.80%
2026-04-23	44.40	44.64	43.21	43.49	43.02	qfq	48,246,459	2,108,010,386	-2.75%
2026-04-22	45.46	46.45	44.44	44.72	44.23	qfq	54,952,922	2,486,938,574	-1.67%
2026-04-21	45.34	46.16	45.13	45.48	44.98	qfq	31,166,493	1,419,849,016	0.35%
2026-04-20	45.94	46.22	45.20	45.32	44.83	qfq	33,732,333	1,536,158,922	-0.46%
2026-04-17	46.16	46.23	45.34	45.53	45.03	qfq	38,998,170	1,781,876,798	-1.96%
2026-04-16	46.10	46.67	45.80	46.44	45.93	qfq	34,993,381	1,620,125,506	0.85%
2026-04-15	45.76	46.38	45.20	46.05	45.55	qfq	50,189,182	2,299,952,495	0.59%
2026-04-14	44.18	46.10	43.80	45.78	45.28	qfq	69,644,583	3,155,202,287	3.65%
2026-04-13	43.00	44.50	42.65	44.17	43.69	qfq	51,063,215	2,243,900,799	2.70%
2026-04-10	43.83	44.00	42.84	43.01	42.54	qfq	44,010,493	1,901,612,898	-1.80%
2026-04-09	43.93	44.10	43.50	43.80	43.32	qfq	23,174,396	1,014,010,531	-1.22%
2026-04-08	43.70	44.65	43.22	44.34	43.86	qfq	41,118,357	1,820,012,102	2.05%
2026-04-07	42.92	44.86	42.40	43.45	42.98	qfq	47,710,862	2,085,471,368	1.28%
2026-04-03	43.43	43.50	42.70	42.90	42.43	qfq	26,413,427	1,135,984,174	-1.72%
2026-04-02	42.21	44.48	42.16	43.65	43.17	qfq	57,703,515	2,522,510,218	3.44%
2026-04-01	41.95	42.35	41.41	42.20	41.74	qfq	37,685,693	1,581,985,411	1.17%
2026-03-31	43.13	43.35	41.23	41.71	41.26	qfq	65,797,009	2,762,797,197	-3.52%
2026-03-30	44.78	44.80	43.02	43.23	42.76	qfq	53,300,705	2,327,743,199	-4.36%
2026-03-27	43.73	45.49	43.56	45.20	44.71	qfq	35,499,402	1,597,741,544	2.73%
2026-03-26	44.33	44.80	43.90	44.00	43.52	qfq	31,247,851	1,381,424,059	-1.17%
2026-03-25	43.12	44.88	43.02	44.52	44.04	qfq	45,832,056	2,030,698,094	2.34%
2026-03-24	45.20	45.50	42.30	43.50	43.03	qfq	99,338,194	4,293,925,173	-3.76%
2026-03-23	48.50	48.57	44.76	45.20	44.71	qfq	92,662,586	4,257,260,911	-8.59%
2026-03-20	48.93	49.90	48.62	49.45	48.91	qfq	47,235,621	2,319,646,293	1.33%
2026-03-19	49.51	49.79	48.56	48.80	48.27	qfq	35,395,692	1,732,381,115	-1.79%
2026-03-18	50.18	50.72	49.43	49.69	49.15	qfq	31,488,430	1,568,005,949	-1.09%
2026-03-17	49.51	51.48	49.20	50.24	49.69	qfq	52,046,374	2,640,848,091	1.01%
2026-03-16	50.03	50.80	49.64	49.74	49.20	qfq	38,514,278	1,928,526,880	-0.10%
2026-03-13	50.50	50.75	49.57	49.79	49.25	qfq	37,632,642	1,883,566,595	-1.58%
2026-03-12	49.50	50.68	49.00	50.59	50.04	qfq	62,914,622	3,153,533,829	2.60%
2026-03-11	48.34	49.78	48.22	49.31	48.77	qfq	47,550,234	2,332,330,031	2.03%
2026-03-10	48.88	49.55	48.19	48.33	47.80	qfq	49,294,962	2,399,023,649	-2.19%
2026-03-09	49.60	50.76	49.21	49.41	48.87	qfq	83,824,293	4,184,045,761	0.14%
2026-03-06	46.67	49.53	46.55	49.34	48.80	qfq	90,999,749	4,424,914,816	5.43%
2026-03-05	47.13	47.18	46.18	46.80	46.29	qfq	32,351,345	1,509,164,200	-0.70%
2026-03-04	46.69	47.23	46.26	47.13	46.62	qfq	54,724,688	2,558,352,928	1.29%
2026-03-03	46.70	47.50	46.46	46.53	46.02	qfq	44,967,844	2,109,667,382	-0.60%
2026-03-02	46.50	48.14	46.42	46.81	46.30	qfq	51,336,918	2,419,022,911	-0.19%
2026-02-27	45.15	47.06	45.15	46.90	46.39	qfq	71,846,970	3,345,129,696	3.92%
2026-02-26	45.03	45.98	44.91	45.13	44.64	qfq	38,872,497	1,767,240,333	0.76%
2026-02-25	44.51	45.09	44.41	44.79	44.30	qfq	28,359,170	1,270,976,854	0.52%
2026-02-24	45.51	45.86	44.40	44.56	44.07	qfq	39,137,606	1,752,206,261	-1.74%
2026-02-13	45.24	46.08	45.02	45.35	44.86	qfq	29,893,378	1,361,870,914	0.24%
2026-02-12	45.81	46.08	45.17	45.24	44.75	qfq	27,639,138	1,254,800,556	-1.72%
2026-02-11	45.88	46.17	45.35	46.03	45.53	qfq	28,609,864	1,308,787,202	0.24%
2026-02-10	46.46	46.94	45.83	45.92	45.42	qfq	29,733,808	1,369,389,167	-1.56%
2026-02-09	46.16	47.29	46.08	46.65	46.14	qfq	33,471,965	1,561,810,510	0.52%
2026-02-06	46.09	47.05	46.05	46.41	45.90	qfq	35,901,968	1,666,070,820	-0.68%
2026-02-05	46.84	47.49	46.40	46.73	46.22	qfq	41,535,903	1,951,278,349	-0.28%
2026-02-04	45.75	46.96	45.48	46.86	46.35	qfq	53,840,092	2,503,880,763	2.58%
2026-02-03	45.01	45.71	44.65	45.68	45.18	qfq	37,435,385	1,691,231,856	1.29%
2026-02-02	46.03	46.33	44.91	45.10	44.61	qfq	57,938,569	2,638,164,853	-1.96%
2026-01-30	46.10	47.79	45.88	46.00	45.50	qfq	91,333,571	4,288,734,117	-0.71%
2026-01-29	44.85	46.36	44.65	46.33	45.83	qfq	61,784,476	2,824,031,663	2.64%
2026-01-28	44.88	45.33	44.20	45.14	44.65	qfq	61,603,438	2,751,040,147	0.24%
2026-01-27	46.51	46.52	45.00	45.03	44.54	qfq	58,339,881	2,644,550,478	-3.18%
2026-01-26	46.00	46.88	45.52	46.51	46.00	qfq	59,143,036	2,736,721,028	1.09%
2026-01-23	45.62	46.01	45.45	46.01	45.51	qfq	44,381,570	2,029,289,757	0.85%
2026-01-22	46.23	46.55	45.49	45.62	45.12	qfq	50,343,402	2,303,499,734	-1.40%
2026-01-21	46.88	46.96	46.12	46.27	45.77	qfq	45,589,060	2,120,707,871	-1.22%
2026-01-20	47.23	47.41	46.75	46.84	46.33	qfq	39,677,417	1,864,526,968	-0.72%
2026-01-19	47.33	47.76	47.00	47.18	46.67	qfq	37,402,663	1,770,150,065	-0.32%
2026-01-16	48.31	48.41	47.12	47.33	46.81	qfq	57,598,199	2,742,952,274	-2.01%
2026-01-15	48.48	48.73	48.18	48.30	47.77	qfq	35,899,731	1,738,850,787	-0.21%
2026-01-14	48.19	48.69	47.90	48.40	47.87	qfq	42,783,083	2,066,927,661	0.46%
2026-01-13	49.45	49.52	48.10	48.18	47.66	qfq	49,896,353	2,432,129,616	-2.37%
2026-01-12	49.76	49.79	48.80	49.35	48.81	qfq	35,757,479	1,760,330,349	-0.82%
2026-01-09	50.10	50.52	49.58	49.76	49.22	qfq	34,581,700	1,724,805,909	-0.80%
2026-01-08	51.28	51.32	50.06	50.16	49.61	qfq	25,923,948	1,308,244,520	-1.26%
2026-01-07	51.19	51.85	50.68	50.80	50.25	qfq	35,848,353	1,835,579,416	-1.13%
2026-01-06	49.83	51.45	49.49	51.38	50.82	qfq	43,576,227	2,207,428,595	2.55%
2026-01-05	50.60	50.72	49.78	50.10	49.55	qfq	29,938,518	1,499,133,590	-0.95%
2025-12-31	50.50	50.77	50.02	50.58	50.03	qfq	26,662,980	1,342,276,139	-0.61%
2025-12-30	50.00	51.35	49.93	50.89	50.34	qfq	46,030,861	2,340,281,645	1.98%
2025-12-29	48.10	50.59	48.10	49.90	49.36	qfq	67,166,231	3,339,037,739	4.07%
2025-12-26	47.80	48.08	47.59	47.95	47.43	qfq	23,195,924	1,109,880,959	0.00%
2025-12-25	47.90	48.11	47.72	47.95	47.43	qfq	24,053,201	1,151,219,274	-0.35%
2025-12-24	49.17	49.27	47.60	48.12	47.60	qfq	42,107,310	2,024,096,243	-2.47%
2025-12-23	49.55	49.80	49.22	49.34	48.80	qfq	19,714,986	975,466,909	-0.50%
2025-12-22	49.50	49.86	48.72	49.59	49.05	qfq	35,988,887	1,771,196,022	0.81%
2025-12-19	49.40	50.20	49.05	49.19	48.65	qfq	36,131,067	1,798,701,210	-0.59%
2025-12-18	49.18	50.14	48.99	49.48	48.94	qfq	22,506,863	1,117,033,288	-0.22%
2025-12-17	49.75	49.88	48.30	49.59	49.05	qfq	27,264,277	1,342,167,427	1.08%
2025-12-16	49.26	49.59	48.76	49.06	48.53	qfq	17,109,785	839,063,705	-0.39%
2025-12-15	48.75	49.90	48.62	49.25	48.71	qfq	29,471,049	1,457,974,720	0.96%
2025-12-12	47.35	48.96	47.12	48.78	48.25	qfq	42,584,551	2,058,970,905	3.04%
2025-12-11	47.88	47.90	46.88	47.34	46.82	qfq	35,034,924	1,656,692,089	-1.35%
2025-12-10	47.80	48.07	47.35	47.99	47.47	qfq	19,169,542	916,715,188	-0.02%
2025-12-09	48.48	49.11	47.88	48.00	47.48	qfq	27,302,781	1,317,115,433	-0.79%
2025-12-08	48.77	48.88	48.10	48.38	47.85	qfq	27,116,427	1,310,126,882	-0.92%
2025-12-05	48.87	49.29	48.62	48.83	48.30	qfq	17,687,098	864,592,480	-0.27%
2025-12-04	48.70	49.34	48.70	48.96	48.43	qfq	15,039,396	738,538,743	0.33%
2025-12-03	49.00	49.29	48.64	48.80	48.27	qfq	19,142,099	936,243,093	-0.67%
2025-12-02	49.55	49.82	49.06	49.13	48.59	qfq	17,582,863	868,342,706	-1.15%
2025-12-01	50.96	50.98	49.37	49.70	49.16	qfq	37,088,106	1,847,549,213	-2.07%
2025-11-28	50.01	50.80	49.78	50.75	50.20	qfq	28,042,473	1,416,516,101	1.70%
2025-11-27	49.71	50.50	49.20	49.90	49.36	qfq	22,994,301	1,149,734,029	0.60%
2025-11-26	50.00	50.88	49.52	49.60	49.06	qfq	24,838,855	1,242,430,794	-0.46%
2025-11-25	49.21	50.60	48.71	49.83	49.29	qfq	43,328,370	2,166,308,782	0.75%
2025-11-24	49.34	50.81	48.97	49.46	48.92	qfq	48,848,543	2,429,511,914	3.28%
2025-11-21	48.00	48.97	47.84	47.89	47.37	qfq	30,323,444	1,463,907,260	-0.68%
2025-11-20	48.45	48.90	48.11	48.22	47.69	qfq	16,998,656	823,539,141	-0.47%
2025-11-19	48.60	48.72	48.07	48.45	47.92	qfq	15,878,137	768,695,743	-0.31%
2025-11-18	48.00	48.95	47.96	48.60	48.07	qfq	21,946,017	1,067,274,666	0.29%
2025-11-17	49.60	49.65	47.63	48.46	47.93	qfq	44,517,500	2,152,111,373	-2.83%
2025-11-14	50.18	50.73	49.87	49.87	49.33	qfq	24,878,685	1,248,191,035	-1.38%
2025-11-13	50.10	50.68	49.65	50.57	50.02	qfq	28,544,502	1,431,070,011	0.86%
2025-11-12	50.41	50.84	49.88	50.14	49.59	qfq	24,490,691	1,232,610,039	-0.87%
2025-11-11	51.65	51.65	50.46	50.58	50.03	qfq	37,340,427	1,897,813,607	-2.11%
2025-11-10	50.37	51.80	49.51	51.67	51.11	qfq	54,980,316	2,808,041,635	3.94%
2025-11-07	49.31	50.29	49.14	49.71	49.17	qfq	28,554,161	1,422,908,494	0.93%
2025-11-06	49.21	50.00	48.97	49.25	48.71	qfq	29,438,529	1,455,791,668	-0.36%
2025-11-05	49.05	49.88	48.77	49.43	48.89	qfq	24,137,829	1,192,756,479	-0.14%
2025-11-04	51.00	51.11	49.35	49.50	48.96	qfq	42,011,412	2,096,385,080	-3.30%
2025-11-03	50.35	51.94	50.35	51.19	50.63	qfq	49,345,356	2,527,457,058	1.77%
2025-10-31	50.02	51.68	50.02	50.30	49.75	qfq	44,199,841	2,245,630,883	1.25%
2025-10-30	50.50	50.55	49.41	49.68	49.14	qfq	29,675,196	1,478,651,027	-1.43%
2025-10-29	50.13	50.91	50.09	50.40	49.85	qfq	21,661,875	1,091,607,698	-0.04%
2025-10-28	50.24	50.98	50.00	50.42	49.87	qfq	27,267,336	1,376,841,721	0.34%
2025-10-27	48.88	50.59	48.60	50.25	49.70	qfq	44,921,961	2,240,376,938	2.84%
2025-10-24	49.02	49.64	48.45	48.86	48.33	qfq	29,528,258	1,444,493,491	0.31%
2025-10-23	48.76	49.12	48.18	48.71	48.18	qfq	21,465,576	1,044,344,010	0.02%
2025-10-22	49.46	49.78	48.47	48.70	48.17	qfq	36,451,906	1,785,669,849	-1.54%
2025-10-21	49.48	50.02	49.18	49.46	48.92	qfq	30,627,749	1,517,816,850	-0.04%
2025-10-20	50.60	50.80	49.22	49.48	48.94	qfq	39,460,165	1,968,849,044	-2.25%
2025-10-17	51.10	51.48	50.38	50.62	50.07	qfq	32,161,387	1,635,658,059	-1.38%
2025-10-16	52.68	52.69	51.33	51.33	50.77	qfq	31,718,515	1,647,098,962	-3.64%
2025-10-15	53.61	54.00	52.53	53.27	51.78	qfq	35,168,456	1,871,493,155	-0.80%
2025-10-14	53.20	54.40	52.88	53.70	52.20	qfq	58,971,789	3,168,934,288	1.13%
2025-10-13	52.27	54.18	52.27	53.10	51.62	qfq	51,517,607	2,732,369,415	-0.23%
2025-10-10	52.77	54.09	52.34	53.22	51.74	qfq	54,987,291	2,929,512,307	0.70%
2025-10-09	51.94	52.90	50.60	52.85	51.38	qfq	62,696,236	3,247,997,690	-0.28%
2025-09-30	52.88	53.34	51.96	53.00	51.52	qfq	39,590,406	2,088,295,990	0.00%
2025-09-29	51.80	53.15	51.07	53.00	51.52	qfq	49,505,526	2,577,664,660	1.01%
2025-09-26	52.73	53.25	52.30	52.47	51.01	qfq	35,013,880	1,850,912,040	-0.70%
2025-09-25	53.97	54.20	52.38	52.84	51.37	qfq	41,027,399	2,170,047,497	-2.08%
2025-09-24	53.10	54.25	52.81	53.96	52.45	qfq	37,008,852	1,981,926,989	1.39%
2025-09-23	53.10	54.25	52.72	53.22	51.74	qfq	39,244,643	2,090,627,900	-0.63%
2025-09-22	53.84	53.84	52.55	53.56	52.07	qfq	41,808,555	2,219,200,341	-1.51%
2025-09-19	54.30	54.95	53.73	54.38	52.86	qfq	44,078,688	2,392,336,910	-0.68%
2025-09-18	56.20	56.50	54.25	54.75	53.22	qfq	50,084,380	2,771,898,584	-2.56%
2025-09-17	57.36	57.58	55.61	56.19	54.62	qfq	54,702,873	3,075,589,379	-2.02%
2025-09-16	58.80	58.86	56.32	57.35	55.75	qfq	63,067,730	3,609,801,695	-2.42%
2025-09-15	57.50	59.68	57.13	58.77	57.13	qfq	69,812,273	4,100,408,986	2.14%
2025-09-12	57.40	58.46	57.10	57.54	55.94	qfq	56,295,244	3,250,664,549	0.16%
2025-09-11	54.95	58.49	54.93	57.45	55.85	qfq	93,201,834	5,359,035,950	5.61%
2025-09-10	54.20	54.96	53.12	54.40	52.88	qfq	34,254,175	1,851,947,132	-0.33%
2025-09-09	55.64	55.87	54.13	54.58	53.06	qfq	45,024,446	2,476,388,793	-1.92%
2025-09-08	54.50	56.30	54.50	55.65	54.10	qfq	57,340,990	3,188,024,926	3.63%
2025-09-05	52.89	53.70	52.02	53.70	52.20	qfq	32,301,296	1,711,214,213	1.65%
2025-09-04	53.85	54.14	52.05	52.83	51.36	qfq	48,217,920	2,549,417,717	-1.88%
2025-09-03	54.75	55.85	53.60	53.84	52.34	qfq	35,867,073	1,944,934,809	-1.66%
2025-09-02	54.55	56.45	54.50	54.75	53.22	qfq	56,515,914	3,136,069,949	-0.09%
2025-09-01	55.23	55.48	53.98	54.80	53.27	qfq	40,504,726	2,212,184,541	-0.29%
2025-08-29	54.50	55.50	54.30	54.96	53.43	qfq	40,805,017	2,239,599,637	0.84%
2025-08-28	54.30	54.80	53.50	54.50	52.98	qfq	57,073,146	3,088,030,914	0.00%
2025-08-27	54.70	55.99	54.42	54.50	52.98	qfq	65,769,715	3,620,935,996	-1.02%
2025-08-26	51.29	56.23	50.91	55.06	53.52	qfq	114,327,903	6,213,958,332	7.16%
2025-08-25	50.37	51.45	50.10	51.38	49.95	qfq	60,264,648	3,062,052,407	2.05%
2025-08-22	50.48	50.74	49.58	50.35	48.95	qfq	56,957,170	2,852,098,769	0.28%
2025-08-21	49.63	51.76	48.36	50.21	48.81	qfq	115,120,911	5,763,666,205	5.71%
2025-08-20	46.90	47.66	46.24	47.50	46.18	qfq	40,971,245	1,930,273,583	1.69%
2025-08-19	46.38	47.38	46.36	46.71	45.41	qfq	38,348,433	1,798,218,097	0.82%
2025-08-18	46.07	46.33	45.71	46.33	45.04	qfq	38,658,011	1,779,679,124	0.56%
2025-08-15	46.27	46.53	45.76	46.07	44.78	qfq	39,907,663	1,839,459,948	-0.86%
2025-08-14	46.71	47.26	46.42	46.47	45.17	qfq	26,490,589	1,240,066,361	-0.90%
2025-08-13	47.07	47.38	46.20	46.89	45.58	qfq	32,375,959	1,510,311,102	-0.28%
2025-08-12	46.75	47.25	46.70	47.02	45.71	qfq	23,440,999	1,102,111,391	0.58%
2025-08-11	47.22	47.22	46.30	46.75	45.45	qfq	26,552,387	1,240,327,591	-0.43%
2025-08-08	46.89	47.39	46.60	46.95	45.64	qfq	25,851,675	1,214,658,754	0.60%
2025-08-07	46.78	47.37	46.33	46.67	45.37	qfq	21,322,460	995,846,639	-0.21%
2025-08-06	46.24	47.10	46.10	46.77	45.47	qfq	31,199,504	1,455,030,340	1.10%
2025-08-05	46.19	46.45	45.88	46.26	44.97	qfq	26,578,739	1,229,395,510	0.76%
2025-08-04	45.80	46.17	45.64	45.91	44.63	qfq	22,682,436	1,041,612,801	0.22%
2025-08-01	46.41	46.59	45.70	45.81	44.53	qfq	29,846,989	1,376,368,369	-1.19%
2025-07-31	46.78	46.99	46.10	46.36	45.07	qfq	39,540,983	1,839,261,780	-1.93%
2025-07-30	47.28	48.30	46.89	47.27	45.95	qfq	41,754,116	1,983,188,376	-0.02%
2025-07-29	48.10	48.32	47.10	47.28	45.96	qfq	43,622,032	2,068,463,635	-2.19%
2025-07-28	48.40	49.00	48.05	48.34	46.99	qfq	35,214,330	1,705,176,994	-0.49%
2025-07-25	48.33	49.20	48.29	48.58	47.22	qfq	40,359,799	1,963,176,553	0.64%
2025-07-24	48.50	48.57	47.92	48.27	46.92	qfq	44,909,168	2,164,956,561	-1.67%
2025-07-23	49.58	50.08	48.71	49.09	47.72	qfq	80,808,810	3,978,845,458	1.38%
2025-07-22	47.28	48.49	47.02	48.42	47.07	qfq	49,976,235	2,392,338,406	2.30%
2025-07-21	46.17	47.50	46.13	47.33	46.01	qfq	52,633,820	2,469,501,783	2.80%
2025-07-18	45.33	46.51	45.23	46.04	44.76	qfq	33,523,290	1,543,184,128	1.68%
2025-07-17	45.14	46.22	45.14	45.28	44.02	qfq	24,165,661	1,099,343,102	0.31%
2025-07-16	44.78	45.18	44.48	45.14	43.88	qfq	27,443,601	1,230,783,565	0.56%
2025-07-15	45.63	45.76	44.70	44.89	43.64	qfq	37,813,134	1,705,195,663	-1.36%
2025-07-14	45.70	45.95	45.25	45.51	44.24	qfq	34,033,733	1,551,127,283	-0.39%
2025-07-11	45.86	46.86	45.48	45.69	44.42	qfq	49,602,135	2,284,530,080	0.84%
2025-07-10	46.00	46.02	44.70	45.31	44.05	qfq	60,399,954	2,735,934,116	0.47%
2025-07-09	43.65	45.60	43.63	45.10	43.84	qfq	68,798,779	3,097,354,096	3.27%
2025-07-08	43.45	43.84	42.99	43.67	42.45	qfq	31,998,554	1,388,832,868	0.53%
2025-07-07	43.60	43.85	43.26	43.44	42.23	qfq	20,208,028	880,343,022	-0.66%
2025-07-04	43.18	43.85	42.97	43.73	42.51	qfq	33,184,159	1,445,047,078	0.81%
2025-07-03	42.81	43.58	42.40	43.38	42.17	qfq	41,001,223	1,768,292,765	1.90%
2025-07-02	42.00	42.63	41.90	42.57	41.38	qfq	32,766,854	1,385,865,144	1.38%
2025-07-01	42.02	42.30	41.66	41.99	40.82	qfq	18,509,377	776,784,112	-0.05%
2025-06-30	41.81	42.21	41.58	42.01	40.84	qfq	20,327,341	851,060,322	0.82%
2025-06-27	41.79	42.08	41.51	41.67	40.51	qfq	17,683,370	739,571,321	-0.31%
2025-06-26	41.55	42.24	41.37	41.80	40.63	qfq	26,903,601	1,124,225,626	-0.55%
2025-06-25	41.79	42.09	41.36	42.03	40.31	qfq	28,252,576	1,178,629,932	0.50%
2025-06-24	41.85	42.22	41.28	41.82	40.11	qfq	24,976,951	1,045,018,166	0.34%
2025-06-23	42.01	42.83	41.50	41.68	39.97	qfq	23,626,421	986,917,256	-0.36%
2025-06-20	42.39	42.70	41.83	41.83	40.12	qfq	28,251,961	1,196,303,105	-1.11%
2025-06-19	42.59	42.90	41.95	42.30	40.57	qfq	20,569,690	871,201,088	-0.45%
2025-06-18	42.98	43.27	42.44	42.49	40.75	qfq	19,377,202	826,645,432	-1.28%
2025-06-17	43.00	43.42	42.83	43.04	41.28	qfq	17,807,652	768,350,586	0.19%
2025-06-16	43.61	43.61	42.91	42.96	41.20	qfq	33,700,801	1,454,401,357	-1.87%
2025-06-13	43.62	44.10	43.15	43.78	41.99	qfq	37,650,374	1,638,899,733	0.00%
2025-06-12	44.00	44.27	43.54	43.78	41.99	qfq	29,607,721	1,296,650,496	-1.35%
2025-06-11	42.48	44.58	42.35	44.38	42.56	qfq	76,039,163	3,346,929,346	4.79%
2025-06-10	42.80	43.05	42.04	42.35	40.62	qfq	29,521,347	1,253,632,494	-1.12%
2025-06-09	41.14	42.97	40.98	42.83	41.08	qfq	62,232,061	2,647,502,376	4.11%
2025-06-06	41.00	41.44	40.70	41.14	39.46	qfq	27,227,178	1,120,598,838	0.83%
2025-06-05	41.60	41.74	40.72	40.80	39.13	qfq	27,288,598	1,120,815,344	-2.28%
2025-06-04	41.41	41.76	40.88	41.75	40.04	qfq	47,224,622	1,953,060,783	0.51%
2025-06-03	40.06	41.78	40.03	41.54	39.84	qfq	63,680,086	2,623,707,152	2.72%
2025-05-30	38.84	40.66	38.79	40.44	38.78	qfq	82,428,749	3,304,627,602	4.60%
2025-05-29	38.34	38.70	38.16	38.66	37.08	qfq	19,588,113	753,319,700	0.68%
2025-05-28	38.77	38.94	38.36	38.40	36.83	qfq	19,706,363	760,865,626	-1.01%
2025-05-27	39.30	39.62	38.79	38.79	37.20	qfq	19,988,114	782,201,654	-1.50%
2025-05-26	39.50	39.66	39.16	39.38	37.77	qfq	17,350,923	683,323,958	-0.33%
2025-05-23	39.80	40.17	39.50	39.51	37.89	qfq	19,329,334	769,595,777	-0.88%
2025-05-22	40.01	40.10	39.62	39.86	38.23	qfq	14,644,873	583,231,827	-0.33%
2025-05-21	39.55	40.33	39.51	39.99	38.35	qfq	33,754,023	1,350,649,284	1.11%
2025-05-20	39.23	39.74	39.09	39.55	37.93	qfq	19,827,965	782,429,543	0.82%
2025-05-19	39.15	39.40	39.09	39.23	37.62	qfq	15,660,109	614,820,948	-0.05%
2025-05-16	39.70	39.80	39.15	39.25	37.64	qfq	21,240,460	835,021,312	-1.23%
2025-05-15	39.75	40.04	39.69	39.74	38.11	qfq	23,042,142	918,609,125	-0.58%
2025-05-14	39.34	40.01	39.15	39.97	38.33	qfq	34,749,172	1,378,563,276	1.60%
2025-05-13	39.30	39.44	39.09	39.34	37.73	qfq	22,314,001	875,757,561	0.25%
2025-05-12	39.45	39.46	39.04	39.24	37.63	qfq	25,665,873	1,006,720,341	-0.46%
2025-05-09	39.70	39.82	39.38	39.42	37.81	qfq	20,972,498	828,681,744	-0.71%
2025-05-08	39.78	40.15	39.62	39.70	38.07	qfq	27,452,649	1,093,765,801	-0.08%
2025-05-07	39.93	39.97	39.58	39.73	38.10	qfq	25,239,605	1,003,775,559	0.03%
2025-05-06	39.68	39.90	39.51	39.72	38.09	qfq	26,206,671	1,041,261,869	0.13%
2025-04-30	39.49	39.76	39.39	39.67	38.05	qfq	22,581,329	893,800,464	0.43%
2025-04-29	39.70	39.70	39.30	39.50	37.88	qfq	23,926,397	943,735,090	-0.58%
2025-04-28	40.03	40.17	39.70	39.73	38.10	qfq	22,724,137	907,193,098	-0.75%
2025-04-25	40.80	41.08	40.01	40.03	38.39	qfq	29,794,653	1,204,558,954	-1.21%
2025-04-24	40.20	41.20	40.20	40.52	38.86	qfq	34,562,425	1,407,003,245	0.37%
2025-04-23	40.48	40.48	39.70	40.37	38.72	qfq	41,256,824	1,650,090,976	-0.17%
2025-04-22	40.43	40.83	40.26	40.44	38.78	qfq	23,851,877	966,192,587	-0.15%
2025-04-21	40.27	40.53	40.07	40.50	38.84	qfq	20,172,909	813,943,882	0.32%
2025-04-18	40.56	40.68	40.18	40.37	38.72	qfq	21,271,045	859,017,724	-0.98%
2025-04-17	40.50	40.83	40.22	40.77	39.10	qfq	30,616,481	1,241,778,021	-0.07%
2025-04-16	40.30	41.00	39.90	40.80	39.13	qfq	49,517,917	2,002,334,542	0.47%
2025-04-15	40.66	40.69	40.23	40.61	38.95	qfq	34,963,311	1,414,608,507	-0.32%
2025-04-14	40.93	41.20	40.68	40.74	39.07	qfq	43,321,575	1,768,657,633	-0.46%
2025-04-11	41.82	41.86	40.58	40.93	39.25	qfq	60,811,885	2,494,837,429	-2.41%
2025-04-10	41.00	42.28	40.65	41.94	40.22	qfq	94,211,537	3,938,993,853	-0.62%
2025-04-09	41.95	43.50	40.58	42.20	40.47	qfq	140,982,325	5,960,158,637	2.06%
2025-04-08	38.78	42.00	37.91	41.35	39.66	qfq	134,812,554	5,416,628,553	6.63%
2025-04-07	38.85	40.19	37.53	38.78	37.19	qfq	107,445,371	4,187,117,663	-1.80%
2025-04-03	38.70	39.67	38.70	39.49	37.87	qfq	36,821,985	1,450,500,682	1.15%
2025-04-02	38.80	39.18	38.80	39.04	37.44	qfq	26,366,688	1,028,632,600	0.67%
2025-04-01	38.71	39.43	38.66	38.78	37.19	qfq	30,732,073	1,197,449,941	0.13%
2025-03-31	39.46	39.91	38.66	38.73	37.14	qfq	35,170,760	1,375,551,579	-2.30%
2025-03-28	39.79	39.80	39.39	39.64	38.02	qfq	27,824,853	1,100,633,025	-0.38%
2025-03-27	39.94	40.13	39.71	39.79	38.16	qfq	35,483,251	1,414,412,251	-0.45%
2025-03-26	38.62	40.20	38.50	39.97	38.33	qfq	93,708,369	3,714,046,977	3.55%
2025-03-25	38.29	38.60	37.97	38.60	37.02	qfq	30,488,245	1,168,050,004	0.92%
2025-03-24	38.20	38.38	37.56	38.25	36.68	qfq	30,536,884	1,165,570,219	-0.86%
2025-03-21	38.26	39.25	37.72	38.58	37.00	qfq	54,262,198	2,082,103,681	0.84%
2025-03-20	39.10	39.10	38.25	38.26	36.69	qfq	42,559,901	1,638,821,168	-1.24%
2025-03-19	38.60	38.75	38.28	38.74	37.15	qfq	30,869,276	1,189,734,354	0.28%
2025-03-18	39.19	39.19	38.50	38.63	37.05	qfq	42,143,288	1,629,191,862	-1.48%
2025-03-17	38.83	39.57	38.67	39.21	37.60	qfq	53,219,416	2,087,564,858	1.84%
2025-03-14	38.19	38.67	38.05	38.50	36.92	qfq	48,949,416	1,880,506,021	1.24%
2025-03-13	37.95	38.21	37.86	38.03	36.47	qfq	33,598,862	1,277,747,804	0.16%
2025-03-12	38.11	38.18	37.78	37.97	36.42	qfq	38,051,346	1,445,912,639	-0.34%
2025-03-11	36.91	38.13	36.86	38.10	36.54	qfq	69,737,007	2,637,006,244	2.12%
2025-03-10	37.50	37.59	36.96	37.31	35.78	qfq	48,554,197	1,810,704,829	1.11%
2025-03-07	36.75	37.26	36.62	36.90	35.39	qfq	37,778,193	1,395,578,821	0.14%
2025-03-06	36.70	36.95	36.40	36.85	35.34	qfq	31,755,910	1,167,139,353	0.74%
2025-03-05	37.10	37.16	36.52	36.58	35.08	qfq	28,675,671	1,052,043,572	-1.32%
2025-03-04	36.68	37.31	36.28	37.07	35.55	qfq	36,546,477	1,341,874,739	1.09%
2025-03-03	36.29	37.07	36.11	36.67	35.17	qfq	43,188,314	1,586,158,718	1.05%
2025-02-28	36.47	37.08	36.20	36.29	34.80	qfq	42,785,294	1,567,322,314	-0.60%
2025-02-27	36.80	36.89	36.27	36.51	35.02	qfq	34,096,566	1,244,872,036	-0.87%
2025-02-26	36.60	36.85	36.38	36.83	35.32	qfq	29,251,400	1,069,654,402	0.66%
2025-02-25	37.02	37.02	36.51	36.59	35.09	qfq	33,633,047	1,233,074,277	-1.64%
2025-02-24	37.37	37.84	37.03	37.20	35.68	qfq	53,492,523	2,000,143,785	0.54%
2025-02-21	37.00	38.06	36.88	37.00	35.49	qfq	52,021,573	1,940,455,376	0.22%
2025-02-20	37.38	37.38	36.90	36.92	35.41	qfq	30,487,063	1,129,984,559	-1.28%
2025-02-19	37.11	37.49	36.81	37.40	35.87	qfq	43,671,440	1,621,780,540	0.62%
2025-02-18	37.90	38.06	37.10	37.17	35.65	qfq	36,163,362	1,359,734,479	-1.82%
2025-02-17	37.68	38.09	37.23	37.86	36.31	qfq	41,564,234	1,563,059,458	0.40%
2025-02-14	37.80	38.08	37.41	37.71	36.17	qfq	48,913,936	1,845,601,272	-1.31%
2025-02-13	36.21	38.45	36.15	38.21	36.65	qfq	108,772,945	4,098,649,186	5.23%
2025-02-12	36.10	36.32	35.83	36.31	34.82	qfq	34,610,751	1,246,572,015	0.19%
2025-02-11	36.59	36.75	36.18	36.24	34.76	qfq	31,359,971	1,140,191,301	-0.93%
2025-02-10	36.72	36.80	36.43	36.58	35.08	qfq	32,852,613	1,200,884,269	-0.65%
2025-02-07	36.66	37.13	36.35	36.82	35.31	qfq	43,310,795	1,591,357,173	0.05%
2025-02-06	36.83	36.86	36.32	36.80	35.29	qfq	27,194,483	995,917,817	-0.05%
2025-02-05	37.35	37.43	36.71	36.82	35.31	qfq	23,284,742	859,393,163	-1.05%
2025-01-27	36.92	37.68	36.92	37.21	35.69	qfq	26,804,282	1,001,340,494	0.89%
2025-01-24	36.72	36.99	36.56	36.88	35.37	qfq	20,464,997	753,329,005	0.19%
2025-01-23	36.85	37.14	36.68	36.81	35.30	qfq	27,018,512	998,096,812	0.79%
2025-01-22	36.82	36.82	36.31	36.52	35.02	qfq	21,341,008	779,868,038	-1.03%
2025-01-21	37.40	37.41	36.71	36.90	35.39	qfq	22,195,324	819,623,151	-0.89%
2025-01-20	36.90	37.50	36.72	37.23	35.71	qfq	36,418,049	1,351,625,622	1.47%
2025-01-17	36.42	36.90	36.15	36.69	35.19	qfq	27,396,415	1,003,481,730	0.71%
2025-01-16	36.41	37.05	36.14	36.43	34.94	qfq	34,711,431	1,269,580,786	0.16%
2025-01-15	36.86	36.95	36.20	36.37	34.88	qfq	31,732,001	1,156,462,609	-1.81%
2025-01-14	36.28	37.05	36.05	37.04	35.52	qfq	34,342,340	1,259,618,930	2.18%
2025-01-13	35.81	36.70	35.72	36.25	34.77	qfq	25,238,098	914,789,615	0.14%
2025-01-10	37.13	37.18	36.15	36.20	34.72	qfq	40,826,460	1,494,123,542	-2.95%
2025-01-09	37.80	38.17	37.04	37.30	35.77	qfq	48,934,489	1,834,910,494	0.13%
2025-01-08	37.52	37.88	37.11	37.25	35.72	qfq	24,028,083	899,959,632	-1.14%
2025-01-07	37.55	38.03	37.20	37.68	36.14	qfq	21,210,188	799,239,249	0.51%
2025-01-06	37.54	37.91	37.28	37.49	35.95	qfq	23,842,709	895,302,752	0.46%
2025-01-03	37.68	38.08	37.20	37.32	35.79	qfq	24,418,067	919,700,250	-0.72%
2025-01-02	38.46	38.80	37.42	37.59	36.05	qfq	29,709,942	1,133,209,448	-2.21%
2024-12-31	38.52	39.25	38.43	38.44	36.87	qfq	27,798,047	1,077,820,760	-0.59%
2024-12-30	38.67	38.88	38.08	38.67	37.09	qfq	31,322,793	1,211,430,207	-1.75%
2024-12-27	38.93	39.75	38.51	39.36	36.96	qfq	31,005,309	1,214,610,716	1.13%
2024-12-26	39.08	39.29	38.84	38.92	36.54	qfq	21,144,810	824,079,614	-0.38%
2024-12-25	39.56	39.60	38.92	39.07	36.69	qfq	19,918,432	778,688,733	-0.66%
2024-12-24	39.08	39.78	38.88	39.33	36.93	qfq	27,136,822	1,068,466,600	0.67%
2024-12-23	38.94	39.38	38.75	39.07	36.69	qfq	25,569,148	998,583,618	0.36%
2024-12-20	39.50	39.82	38.93	38.93	36.55	qfq	34,896,434	1,374,477,758	-1.52%
2024-12-19	39.21	39.66	38.86	39.53	37.12	qfq	23,354,553	916,371,566	0.08%
2024-12-18	39.90	40.02	39.40	39.50	37.09	qfq	23,019,025	911,370,048	-0.80%
2024-12-17	39.93	40.25	39.68	39.82	37.39	qfq	20,308,313	811,088,627	-0.28%
2024-12-16	40.35	40.52	39.72	39.93	37.49	qfq	23,978,067	959,076,763	-1.02%
2024-12-13	41.06	41.09	40.34	40.34	37.88	qfq	32,357,622	1,312,778,876	-2.35%
2024-12-12	40.65	41.38	40.36	41.31	38.79	qfq	34,912,493	1,430,502,136	1.82%
2024-12-11	39.77	40.75	39.72	40.57	38.09	qfq	32,940,650	1,331,620,279	2.06%
2024-12-10	40.62	41.08	39.74	39.75	37.32	qfq	47,245,315	1,907,810,343	0.51%
2024-12-09	40.33	40.34	39.38	39.55	37.14	qfq	34,768,362	1,382,780,853	-2.13%
2024-12-06	40.28	40.75	40.28	40.41	37.94	qfq	23,434,886	949,272,874	-0.07%
2024-12-05	40.10	40.54	39.84	40.44	37.97	qfq	25,628,951	1,029,836,373	0.20%
2024-12-04	40.72	40.82	40.21	40.36	37.90	qfq	24,833,999	1,005,463,141	-1.39%
2024-12-03	40.85	41.60	40.72	40.93	38.43	qfq	29,503,918	1,211,283,231	-0.07%
2024-12-02	40.60	41.16	40.25	40.96	38.46	qfq	26,566,690	1,085,091,695	0.56%
2024-11-29	40.61	40.92	40.30	40.73	38.24	qfq	24,117,546	980,649,148	0.57%
2024-11-28	41.00	41.00	40.41	40.50	38.03	qfq	19,080,236	775,266,369	-1.20%
2024-11-27	40.50	40.99	40.29	40.99	38.49	qfq	16,622,791	676,742,524	0.81%
2024-11-26	40.58	41.06	40.43	40.66	38.18	qfq	17,594,674	715,765,189	0.35%
2024-11-25	40.85	41.30	40.29	40.52	38.05	qfq	24,233,303	988,638,809	-1.07%
2024-11-22	42.28	42.35	40.91	40.96	38.46	qfq	27,414,460	1,139,088,808	-3.31%
2024-11-21	42.00	42.45	41.91	42.36	39.77	qfq	22,208,799	937,949,937	0.79%
2024-11-20	41.79	42.12	41.62	42.03	39.46	qfq	19,756,559	827,662,266	0.05%
2024-11-19	42.02	42.47	41.25	42.01	39.45	qfq	25,327,783	1,058,506,302	0.14%
2024-11-18	42.12	42.79	41.82	41.95	39.39	qfq	31,467,265	1,328,872,002	-0.45%
2024-11-15	43.00	43.40	42.08	42.14	39.57	qfq	30,596,422	1,305,804,963	-2.25%
2024-11-14	43.91	44.34	43.05	43.11	40.48	qfq	33,888,657	1,480,018,979	-2.38%
2024-11-13	44.06	44.37	43.55	44.16	41.46	qfq	33,529,597	1,474,363,029	-0.32%
2024-11-12	44.60	45.38	44.10	44.30	41.60	qfq	45,742,947	2,048,183,396	-0.72%
2024-11-11	44.14	44.68	43.96	44.62	41.90	qfq	43,131,981	1,912,907,222	-0.60%
2024-11-08	46.11	46.30	44.83	44.89	42.15	qfq	60,562,662	2,739,624,298	-2.16%
2024-11-07	44.37	45.88	44.22	45.88	43.08	qfq	67,608,082	3,067,913,126	2.99%
2024-11-06	44.30	44.94	44.00	44.55	41.83	qfq	57,053,952	2,532,908,686	0.09%
2024-11-05	44.00	44.53	43.69	44.51	41.79	qfq	53,452,107	2,357,083,442	0.98%
2024-11-04	44.06	44.22	43.35	44.08	41.39	qfq	32,980,767	1,446,881,826	0.18%
2024-11-01	43.64	44.79	43.54	44.00	41.31	qfq	54,234,187	2,399,444,228	0.82%
2024-10-31	43.93	44.15	43.42	43.64	40.98	qfq	49,093,319	2,144,887,530	-0.59%
2024-10-30	43.65	44.56	42.88	43.90	41.22	qfq	72,055,888	3,141,849,993	1.93%
2024-10-29	43.54	43.59	42.66	43.07	40.44	qfq	35,648,931	1,534,390,568	-1.06%
2024-10-28	43.03	43.68	42.60	43.53	40.87	qfq	42,015,262	1,813,376,262	1.00%
2024-10-25	43.10	43.94	43.01	43.10	40.47	qfq	36,762,858	1,595,891,751	-0.16%
2024-10-24	43.51	44.00	43.04	43.17	40.53	qfq	22,057,135	957,917,918	-1.39%
2024-10-23	44.36	44.39	43.32	43.78	41.11	qfq	41,112,932	1,795,820,818	-0.45%
2024-10-22	43.00	44.25	42.81	43.98	41.30	qfq	42,822,628	1,864,905,135	1.76%
2024-10-21	44.06	44.06	42.72	43.22	40.58	qfq	58,005,365	2,506,888,594	2.44%
2024-10-18	41.10	42.96	40.81	42.19	39.61	qfq	47,189,356	1,966,180,090	2.30%
2024-10-17	41.93	42.28	41.23	41.24	38.72	qfq	23,929,812	999,569,807	-1.34%
2024-10-16	41.75	42.35	41.23	41.80	39.25	qfq	28,993,448	1,212,380,325	-0.62%
2024-10-15	43.20	43.57	42.01	42.06	39.49	qfq	36,113,531	1,541,808,474	-2.84%
2024-10-14	42.40	43.56	42.15	43.29	40.65	qfq	42,295,067	1,819,548,471	2.39%
2024-10-11	43.48	43.48	41.84	42.28	39.70	qfq	39,728,925	1,689,715,822	-2.78%
2024-10-10	44.40	45.44	43.37	43.49	40.84	qfq	107,493,270	4,780,888,628	3.57%
2024-10-09	44.50	44.50	41.83	41.99	39.43	qfq	78,325,005	3,372,269,926	-6.90%
2024-10-08	50.78	50.78	43.22	45.10	42.35	qfq	154,155,616	7,195,262,701	-2.61%
2024-09-30	44.10	46.93	43.79	46.31	43.48	qfq	94,400,538	4,275,593,467	7.30%
2024-09-27	42.00	43.80	42.00	43.16	40.53	qfq	66,673,504	2,851,506,286	8.06%
2024-09-26	38.49	39.97	38.22	39.94	37.50	qfq	38,881,843	1,526,597,622	4.06%
2024-09-25	39.01	39.37	38.31	38.38	36.04	qfq	30,319,545	1,177,980,134	0.03%
2024-09-24	36.24	38.40	36.05	38.37	36.03	qfq	39,721,096	1,480,779,103	7.69%
2024-09-23	35.40	36.29	35.15	35.63	33.46	qfq	17,898,688	641,402,520	-0.83%
2024-09-20	36.52	36.52	35.02	35.93	33.74	qfq	38,008,336	1,356,978,719	-1.75%
2024-09-19	36.30	37.29	35.88	36.57	34.34	qfq	28,863,119	1,057,947,879	1.13%
2024-09-18	37.37	37.50	36.00	36.16	33.95	qfq	26,019,547	947,796,703	-3.34%
2024-09-13	37.18	37.83	36.85	37.41	35.13	qfq	15,840,565	593,363,527	-0.19%
2024-09-12	38.49	38.62	37.47	37.48	35.19	qfq	20,950,950	792,511,851	-2.57%
2024-09-11	38.39	38.85	37.83	38.47	36.12	qfq	11,355,989	436,641,149	-0.13%
2024-09-10	38.57	39.11	38.11	38.52	36.17	qfq	15,835,988	611,744,319	-0.16%
2024-09-09	37.79	38.75	37.42	38.58	36.23	qfq	19,422,558	742,946,016	1.26%
2024-09-06	38.21	38.63	38.05	38.10	35.77	qfq	13,119,680	503,277,519	0.03%
2024-09-05	38.30	38.46	37.70	38.09	35.77	qfq	15,118,111	574,743,848	-0.03%
2024-09-04	39.05	39.36	38.05	38.10	35.77	qfq	18,740,169	722,466,621	-2.86%
2024-09-03	38.22	39.50	38.21	39.22	36.83	qfq	20,538,081	802,987,723	2.00%
2024-09-02	38.50	38.97	38.22	38.45	36.10	qfq	22,896,286	882,674,122	-0.29%
2024-08-30	37.65	39.00	37.31	38.56	36.21	qfq	36,995,652	1,422,783,055	2.12%
2024-08-29	37.95	38.19	37.52	37.76	35.46	qfq	16,866,190	638,695,591	-0.63%
2024-08-28	37.40	38.06	37.11	38.00	35.68	qfq	20,418,158	769,674,582	1.17%
2024-08-27	38.50	38.63	37.37	37.56	35.27	qfq	25,698,398	969,655,998	-2.87%
2024-08-26	38.51	39.08	38.18	38.67	36.31	qfq	20,459,500	790,131,839	0.29%
2024-08-23	39.20	39.55	38.44	38.56	36.21	qfq	23,051,608	895,419,152	-1.88%
2024-08-22	39.21	39.41	38.43	39.30	36.90	qfq	28,534,830	1,110,087,608	-0.30%
2024-08-21	40.53	40.60	39.25	39.42	37.01	qfq	39,548,394	1,571,554,018	-3.43%
2024-08-20	41.90	41.95	40.47	40.82	38.33	qfq	28,082,342	1,152,448,842	-2.79%
2024-08-19	42.55	42.85	41.80	41.99	39.43	qfq	26,087,564	1,099,299,957	-2.26%
2024-08-16	43.51	43.60	42.76	42.96	40.34	qfq	18,058,488	776,052,876	-1.83%
2024-08-15	43.99	44.55	43.43	43.76	41.09	qfq	19,675,402	866,405,529	-0.55%
2024-08-14	44.40	44.43	43.51	44.00	41.31	qfq	13,353,853	586,110,873	-0.90%
2024-08-13	44.34	45.20	43.97	44.40	41.69	qfq	17,401,720	775,587,686	0.02%
2024-08-12	43.63	44.83	43.29	44.39	41.68	qfq	29,461,330	1,307,489,229	2.52%
2024-08-09	43.76	43.97	43.26	43.30	40.66	qfq	12,506,445	544,344,129	-1.03%
2024-08-08	43.34	44.07	43.31	43.75	41.08	qfq	14,497,191	634,292,008	0.88%
2024-08-07	44.60	44.69	43.34	43.37	40.72	qfq	19,334,534	844,439,930	-2.95%
2024-08-06	44.96	45.08	44.07	44.69	41.96	qfq	21,249,224	946,876,977	-0.13%
2024-08-05	44.68	45.57	44.37	44.75	42.02	qfq	32,085,286	1,444,544,758	1.22%
2024-08-02	43.29	44.85	43.12	44.21	41.51	qfq	22,040,784	975,217,342	1.77%
2024-08-01	43.70	44.42	43.28	43.44	40.79	qfq	15,219,099	665,318,736	-0.64%
2024-07-31	42.95	43.84	42.38	43.72	41.05	qfq	19,919,156	862,339,997	1.72%
2024-07-30	42.10	43.14	41.76	42.98	40.36	qfq	16,887,972	719,938,663	1.90%
2024-07-29	43.04	43.29	41.70	42.18	39.61	qfq	22,363,051	943,261,629	-2.00%
2024-07-26	43.30	43.57	42.45	43.04	40.41	qfq	20,866,231	896,104,680	-0.60%
2024-07-25	43.30	43.46	42.88	43.30	40.66	qfq	15,394,324	664,815,808	-0.37%
2024-07-24	43.75	44.20	43.13	43.46	40.81	qfq	18,820,666	818,260,106	-0.73%
2024-07-23	45.15	45.49	43.70	43.78	41.11	qfq	18,965,386	841,531,594	-2.88%
2024-07-22	45.92	46.03	44.70	45.08	42.33	qfq	25,119,345	1,132,144,965	-1.74%
2024-07-19	45.40	46.03	44.80	45.88	43.08	qfq	20,028,439	913,089,938	0.66%
2024-07-18	45.40	45.79	45.02	45.58	42.80	qfq	16,597,680	754,271,758	-0.02%
2024-07-17	45.00	45.83	44.63	45.59	42.81	qfq	21,601,772	981,932,591	0.64%
2024-07-16	44.50	46.20	44.40	45.30	42.53	qfq	33,359,159	1,515,304,766	1.41%
2024-07-15	43.65	45.04	43.30	44.67	41.94	qfq	34,622,032	1,536,651,441	3.79%
2024-07-12	44.10	44.75	42.90	43.04	40.41	qfq	27,265,927	1,188,125,392	-2.43%
2024-07-11	44.31	44.57	43.80	44.11	41.42	qfq	21,849,282	965,398,485	0.96%
2024-07-10	42.79	44.00	42.39	43.69	41.02	qfq	26,022,176	1,131,624,748	2.10%
2024-07-09	43.80	43.93	42.33	42.79	40.18	qfq	29,726,924	1,274,481,052	-2.84%
2024-07-08	43.88	44.81	43.81	44.04	41.35	qfq	16,292,747	721,560,381	0.50%
2024-07-05	43.75	43.99	42.80	43.82	41.15	qfq	15,465,200	671,560,724	-0.02%
2024-07-04	44.12	44.40	43.22	43.83	41.15	qfq	16,174,611	706,552,871	-0.66%
2024-07-03	44.15	44.75	43.78	44.12	41.43	qfq	11,394,352	502,292,794	-0.50%
2024-07-02	44.98	45.30	44.15	44.34	41.63	qfq	15,269,081	679,993,965	-1.44%
2024-07-01	43.90	45.27	43.90	44.99	42.24	qfq	23,480,614	1,052,696,892	3.19%
2024-06-28	43.00	44.18	42.85	43.60	40.94	qfq	20,498,907	893,488,226	0.93%
2024-06-27	42.90	43.46	42.76	43.20	40.56	qfq	14,924,118	644,257,533	0.00%
2024-06-26	43.36	43.51	42.43	43.20	40.56	qfq	20,587,253	881,714,194	-0.71%
2024-06-25	43.66	44.22	43.32	43.51	40.85	qfq	14,499,922	634,045,040	-0.32%
2024-06-24	43.77	44.13	42.79	43.65	40.99	qfq	29,911,245	1,301,435,939	-0.59%
2024-06-21	44.45	45.00	43.90	43.91	41.23	qfq	33,795,114	1,501,546,044	-1.21%
2024-06-20	44.12	44.95	43.71	44.45	41.74	qfq	17,169,140	762,992,992	0.61%
2024-06-19	44.50	44.62	44.05	44.18	41.48	qfq	14,872,089	657,789,977	-1.01%
2024-06-18	45.56	45.88	44.18	44.63	41.91	qfq	23,576,612	1,053,207,285	-1.17%
2024-06-17	45.03	45.35	44.41	45.16	42.40	qfq	16,783,064	754,494,074	0.29%
2024-06-14	44.40	45.16	43.52	45.03	42.28	qfq	43,396,136	1,927,073,596	1.24%
2024-06-13	46.51	46.53	43.95	44.48	41.76	qfq	61,645,855	2,769,327,696	-4.96%
2024-06-12	47.10	47.59	46.61	46.80	43.94	qfq	15,610,280	732,579,842	-0.64%
2024-06-11	47.80	48.26	46.51	47.10	44.23	qfq	24,089,297	1,133,994,258	-1.61%
2024-06-07	47.92	48.30	47.35	47.87	44.95	qfq	20,672,966	987,569,016	0.55%
2024-06-06	48.05	48.05	47.16	47.61	44.70	qfq	26,333,568	1,253,197,265	-1.22%
2024-06-05	48.72	48.91	47.90	48.20	45.26	qfq	15,440,769	745,394,602	-1.11%
2024-06-04	48.42	48.85	47.71	48.74	45.76	qfq	23,372,426	1,131,646,156	0.81%
2024-06-03	47.07	48.68	47.07	48.35	45.40	qfq	31,372,452	1,509,635,788	2.55%
2024-05-31	47.34	47.55	46.70	47.15	44.27	qfq	20,309,701	956,424,527	-0.55%
2024-05-30	48.26	48.47	46.90	47.41	44.52	qfq	26,076,921	1,235,730,417	-1.23%
2024-05-29	47.80	48.58	47.52	48.00	45.07	qfq	16,224,551	780,012,316	0.08%
2024-05-28	48.50	49.29	47.50	47.96	45.03	qfq	20,900,939	1,004,546,668	-1.03%
2024-05-27	48.22	48.59	47.22	48.46	45.50	qfq	21,782,224	1,047,115,343	0.85%
2024-05-24	47.68	49.00	47.40	48.05	45.12	qfq	31,450,512	1,518,430,211	0.84%
2024-05-23	48.67	48.99	47.40	47.65	44.74	qfq	23,400,561	1,122,599,835	-1.87%
2024-05-22	49.43	49.65	48.00	48.56	45.60	qfq	27,836,833	1,349,178,459	-1.14%
2024-05-21	49.18	50.07	48.79	49.12	46.12	qfq	23,889,315	1,177,831,783	-0.47%
2024-05-20	47.68	49.84	47.60	49.35	46.34	qfq	40,661,910	1,998,791,681	3.48%
2024-05-17	46.83	47.74	46.76	47.69	44.78	qfq	26,805,466	1,271,496,228	1.84%
2024-05-16	47.00	47.17	46.35	46.83	43.97	qfq	14,805,580	693,905,779	0.32%
2024-05-15	47.68	48.19	46.63	46.68	43.83	qfq	23,617,607	1,110,519,619	-2.10%
2024-05-14	47.45	48.38	47.12	47.68	44.77	qfq	31,564,677	1,504,976,956	0.00%
2024-05-13	46.30	47.94	46.07	47.68	44.77	qfq	44,624,221	2,113,438,899	0.82%
2024-05-10	46.84	47.89	46.66	47.29	44.40	qfq	28,051,590	1,325,043,081	0.72%
2024-05-09	46.70	47.09	46.38	46.95	44.08	qfq	27,539,001	1,289,352,669	0.26%
2024-05-08	45.03	47.16	44.60	46.83	43.97	qfq	53,880,659	2,499,336,136	3.81%
2024-05-07	44.40	45.40	44.03	45.11	42.36	qfq	32,836,585	1,474,936,371	2.06%
2024-05-06	44.40	44.49	43.35	44.20	41.50	qfq	22,654,614	998,003,889	1.33%
2024-04-30	43.50	44.45	43.43	43.62	40.96	qfq	17,776,998	781,065,761	0.00%
2024-04-29	44.12	44.40	43.62	43.62	40.96	qfq	25,058,736	1,101,244,414	-1.85%
2024-04-26	44.29	44.96	44.06	44.44	41.73	qfq	20,002,840	890,013,957	0.32%
2024-04-25	43.93	44.50	43.60	44.30	41.60	qfq	16,781,355	739,692,338	0.23%
2024-04-24	45.18	45.18	43.85	44.20	41.50	qfq	20,751,073	917,554,272	-1.76%
2024-04-23	45.16	45.58	44.85	44.99	42.24	qfq	22,067,242	996,170,428	-0.38%
2024-04-22	43.60	45.85	43.52	45.16	42.40	qfq	38,657,663	1,742,882,573	3.86%
2024-04-19	43.58	43.94	42.92	43.48	40.83	qfq	17,269,074	750,213,156	-0.23%
2024-04-18	42.88	44.09	42.45	43.58	40.92	qfq	23,720,029	1,034,570,671	1.25%
2024-04-17	42.83	43.50	42.43	43.04	40.41	qfq	20,347,991	872,570,288	0.51%
2024-04-16	42.19	43.55	42.18	42.82	40.21	qfq	25,562,310	1,097,933,942	0.80%
2024-04-15	41.92	42.97	41.92	42.48	39.89	qfq	23,996,766	1,020,663,204	0.71%
2024-04-12	43.13	43.41	42.00	42.18	39.61	qfq	33,041,675	1,407,340,340	-2.23%
2024-04-11	43.60	43.94	42.97	43.14	40.51	qfq	30,319,051	1,312,340,189	-1.93%
2024-04-10	44.37	44.88	43.75	43.99	41.30	qfq	20,050,260	887,332,562	-0.86%
2024-04-09	44.71	44.78	43.90	44.37	41.66	qfq	25,011,699	1,107,042,176	-1.16%
2024-04-08	45.00	45.38	44.48	44.89	42.15	qfq	29,321,377	1,317,545,233	-0.82%
2024-04-03	44.10	45.58	44.10	45.26	42.50	qfq	31,645,855	1,430,505,256	2.10%
2024-04-02	44.50	44.71	43.64	44.33	41.62	qfq	23,953,523	1,061,611,862	-0.69%
2024-04-01	43.14	44.84	43.04	44.64	41.92	qfq	39,587,868	1,754,186,247	3.45%
2024-03-29	42.05	43.15	41.78	43.15	40.52	qfq	31,154,571	1,333,095,092	2.62%
2024-03-28	42.15	42.67	41.80	42.05	39.48	qfq	25,170,739	1,061,315,440	-0.52%
2024-03-27	42.07	42.98	41.80	42.27	39.69	qfq	29,674,123	1,258,894,823	0.28%
2024-03-26	42.22	43.16	41.94	42.15	39.58	qfq	26,485,109	1,124,849,252	-0.05%
2024-03-25	42.25	42.50	41.86	42.17	39.60	qfq	22,245,501	939,790,335	-0.19%
2024-03-22	42.71	42.89	41.65	42.25	39.67	qfq	34,258,553	1,444,459,464	-1.05%
2024-03-21	41.04	42.97	41.03	42.70	40.09	qfq	48,854,610	2,074,715,553	4.04%
2024-03-20	40.19	41.71	40.05	41.04	38.53	qfq	33,140,292	1,357,864,978	1.38%
2024-03-19	38.82	40.73	38.72	40.48	38.01	qfq	50,368,184	2,014,471,177	4.98%
2024-03-18	38.49	38.69	37.65	38.56	36.21	qfq	22,572,501	863,090,733	0.42%
2024-03-15	38.44	38.75	38.19	38.40	36.06	qfq	12,647,667	485,484,382	-0.10%
2024-03-14	38.98	39.22	38.41	38.44	36.09	qfq	14,158,426	547,694,203	-1.46%
2024-03-13	40.00	40.14	38.96	39.01	36.63	qfq	20,814,901	819,320,863	-2.72%
2024-03-12	39.96	40.15	39.40	40.10	37.65	qfq	18,539,211	737,866,797	0.25%
2024-03-11	39.09	40.10	39.05	40.00	37.56	qfq	20,061,458	797,740,135	2.30%
2024-03-08	39.15	39.43	38.81	39.10	36.71	qfq	13,207,793	515,839,493	-0.89%
2024-03-07	39.28	39.84	39.00	39.45	37.04	qfq	23,883,218	941,393,459	0.69%
2024-03-06	38.85	39.26	38.61	39.18	36.79	qfq	15,661,355	609,588,627	0.46%
2024-03-05	37.50	39.10	37.50	39.00	36.62	qfq	31,752,443	1,229,855,475	3.42%
2024-03-04	38.17	38.17	37.52	37.71	35.41	qfq	21,572,305	814,624,558	-1.21%
2024-03-01	38.50	38.50	37.59	38.17	35.84	qfq	23,738,161	900,418,054	-0.83%
2024-02-29	38.24	38.66	38.16	38.49	36.14	qfq	15,084,065	579,465,606	0.63%
2024-02-28	38.98	38.98	38.22	38.25	35.92	qfq	16,812,383	647,835,621	-1.57%
2024-02-27	37.98	39.26	37.94	38.86	36.49	qfq	16,744,954	649,955,221	1.94%
2024-02-26	38.15	38.50	37.83	38.12	35.79	qfq	14,487,911	553,050,841	-0.68%
2024-02-23	38.55	38.65	38.07	38.38	36.04	qfq	11,594,872	443,613,465	-0.21%
2024-02-22	38.33	38.61	38.13	38.46	36.11	qfq	10,359,488	397,821,538	0.03%
2024-02-21	38.27	38.80	38.00	38.45	36.10	qfq	17,762,817	685,364,229	0.39%
2024-02-20	37.27	38.40	36.92	38.30	35.96	qfq	18,589,732	704,443,036	2.41%
2024-02-19	37.90	38.11	36.81	37.40	35.12	qfq	22,247,302	829,516,170	-1.08%
2024-02-08	37.28	38.01	37.12	37.81	35.50	qfq	21,701,643	814,496,335	0.88%
2024-02-07	37.00	37.50	36.40	37.48	35.19	qfq	27,007,851	1,001,099,849	1.27%
2024-02-06	35.50	37.10	35.30	37.01	34.75	qfq	28,895,657	1,055,019,958	3.67%
2024-02-05	35.00	36.00	34.24	35.70	33.52	qfq	30,715,965	1,083,524,600	1.02%
2024-02-02	35.10	36.20	34.51	35.34	33.18	qfq	30,053,899	1,068,436,284	0.34%
2024-02-01	35.15	35.70	34.82	35.22	33.07	qfq	20,363,248	717,214,845	-0.09%
2024-01-31	35.15	35.65	34.58	35.25	33.10	qfq	20,974,113	739,091,624	-1.04%
2024-01-30	35.90	36.50	35.54	35.62	33.45	qfq	18,057,908	648,318,560	-0.97%
2024-01-29	35.70	36.60	35.60	35.97	33.77	qfq	22,066,480	798,617,171	0.76%
2024-01-26	35.71	36.03	34.80	35.70	33.52	qfq	25,390,411	900,326,954	-0.92%
2024-01-25	36.03	36.14	35.49	36.03	33.83	qfq	18,198,660	653,519,331	0.45%
2024-01-24	36.23	36.30	34.87	35.87	33.68	qfq	19,821,610	702,929,532	0.11%
2024-01-23	35.76	36.10	35.41	35.83	33.64	qfq	16,702,994	596,971,343	-0.08%
2024-01-22	36.78	36.90	35.50	35.86	33.67	qfq	22,251,928	808,007,970	-2.37%
2024-01-19	37.10	37.39	36.50	36.73	34.49	qfq	16,137,284	593,825,959	-1.05%
2024-01-18	36.65	37.29	35.69	37.12	34.85	qfq	25,548,353	927,214,912	1.03%
2024-01-17	37.45	38.15	36.72	36.74	34.50	qfq	19,078,685	708,228,642	-2.21%
2024-01-16	36.85	37.79	36.85	37.57	35.28	qfq	20,395,842	765,154,165	1.46%
2024-01-15	37.52	38.12	36.95	37.03	34.77	qfq	18,748,295	698,017,609	-1.80%
2024-01-12	36.76	38.11	36.35	37.71	35.41	qfq	23,938,779	900,464,879	2.14%
2024-01-11	36.49	37.96	36.49	36.92	34.67	qfq	38,506,924	1,442,995,016	0.52%
2024-01-10	38.63	38.84	35.25	36.73	34.49	qfq	60,063,998	2,200,945,358	-4.97%
2024-01-09	39.06	39.17	38.60	38.65	36.29	qfq	17,449,103	678,445,630	-1.07%
2024-01-08	40.40	40.64	39.07	39.07	36.69	qfq	25,356,529	1,002,625,253	-3.39%
2024-01-05	41.00	41.00	40.20	40.44	37.97	qfq	16,109,095	654,743,945	-1.27%
2024-01-04	40.90	41.19	40.64	40.96	38.46	qfq	13,103,602	536,174,341	-0.27%
2024-01-03	41.50	42.05	40.77	41.07	38.56	qfq	15,142,407	623,769,725	-1.04%
2024-01-02	41.18	41.86	40.90	41.50	38.97	qfq	17,324,253	718,078,086	0.78%
2023-12-29	40.80	41.66	40.60	41.18	38.67	qfq	21,017,105	862,967,866	0.98%
2023-12-28	40.97	41.08	40.52	40.78	38.29	qfq	18,077,904	738,088,220	-0.49%
2023-12-27	39.50	40.99	39.50	40.98	38.48	qfq	31,647,041	1,280,698,495	3.85%
2023-12-26	39.52	39.80	39.30	39.46	37.05	qfq	9,234,697	365,287,369	-0.55%
2023-12-25	39.90	40.05	39.01	39.68	37.26	qfq	12,251,834	483,200,072	-0.58%
2023-12-22	39.50	40.29	39.28	39.91	37.47	qfq	15,904,140	635,230,653	1.01%
2023-12-21	39.01	39.68	38.42	39.51	37.10	qfq	16,839,406	658,559,071	0.79%
2023-12-20	39.82	39.96	39.03	39.20	36.81	qfq	12,842,407	506,355,061	-1.53%
2023-12-19	39.80	40.07	39.36	39.81	37.38	qfq	9,682,566	385,008,046	-0.40%
2023-12-18	39.30	40.33	39.11	39.97	37.53	qfq	17,017,014	678,575,835	1.47%
2023-12-15	39.55	39.68	38.90	39.39	36.99	qfq	15,303,213	602,627,020	-0.20%
2023-12-14	40.28	40.39	38.21	39.47	37.06	qfq	29,212,853	1,146,260,522	-1.30%
2023-12-13	40.44	40.59	39.89	39.99	37.55	qfq	14,786,443	593,065,010	-1.19%
2023-12-12	40.74	40.88	40.00	40.47	38.00	qfq	11,476,833	463,273,620	-0.66%
2023-12-11	39.90	40.90	39.51	40.74	38.25	qfq	18,132,524	731,473,458	1.60%
2023-12-08	40.90	41.12	40.05	40.10	37.65	qfq	21,196,716	856,676,741	-1.91%
2023-12-07	40.43	41.06	40.12	40.88	38.38	qfq	27,847,371	1,133,177,959	0.62%
2023-12-06	39.18	40.99	39.00	40.63	38.15	qfq	36,832,065	1,476,674,883	3.38%
2023-12-05	40.21	40.55	39.27	39.30	36.90	qfq	25,336,503	1,011,816,989	-1.53%
2023-12-04	38.50	40.35	38.08	39.91	37.47	qfq	40,882,704	1,619,906,788	3.45%
2023-12-01	39.08	39.08	38.51	38.58	36.23	qfq	13,105,211	507,957,227	-1.28%
2023-11-30	39.00	39.18	38.76	39.08	36.69	qfq	12,827,372	499,689,992	0.64%
2023-11-29	38.41	39.12	38.41	38.83	36.46	qfq	16,507,397	637,897,510	0.13%
2023-11-28	39.39	39.40	38.56	38.78	36.41	qfq	18,399,405	714,378,002	-1.60%
2023-11-27	39.00	39.78	38.93	39.41	37.00	qfq	28,806,123	1,133,251,673	1.21%
2023-11-24	38.45	39.18	38.25	38.94	36.56	qfq	23,583,649	916,672,507	1.17%
2023-11-23	38.60	38.85	38.20	38.49	36.14	qfq	14,034,587	540,158,390	-0.16%
2023-11-22	37.99	39.10	37.99	38.55	36.20	qfq	23,930,443	925,495,651	0.71%
2023-11-21	38.16	38.83	38.02	38.28	35.94	qfq	25,437,473	977,282,821	0.42%
2023-11-20	36.96	38.32	36.96	38.12	35.79	qfq	31,900,174	1,209,444,451	3.17%
2023-11-17	37.01	37.25	36.82	36.95	34.69	qfq	10,533,953	389,345,767	-0.46%
2023-11-16	37.46	37.64	37.10	37.12	34.85	qfq	9,529,064	355,200,889	-0.91%
2023-11-15	37.47	37.79	37.20	37.46	35.17	qfq	12,577,062	470,962,853	-0.03%
2023-11-14	37.45	37.86	37.25	37.47	35.18	qfq	12,584,807	472,377,918	0.03%
2023-11-13	37.52	37.55	36.70	37.46	35.17	qfq	18,700,451	694,592,654	0.13%
2023-11-10	37.20	37.61	36.92	37.41	35.13	qfq	15,852,110	591,448,266	0.51%
2023-11-09	37.06	37.60	36.82	37.22	34.95	qfq	13,718,559	511,006,125	0.40%
2023-11-08	37.27	37.43	36.80	37.07	34.81	qfq	15,859,240	587,108,851	-0.64%
2023-11-07	37.34	37.68	37.00	37.31	35.03	qfq	20,139,916	751,503,523	-0.51%
2023-11-06	38.21	38.21	36.80	37.50	35.21	qfq	31,378,942	1,174,189,950	-1.86%
2023-11-03	37.80	38.39	37.38	38.21	35.88	qfq	29,361,851	1,112,124,201	1.08%
2023-11-02	38.25	38.76	37.75	37.80	35.49	qfq	22,267,758	850,528,358	-0.16%
2023-11-01	37.55	38.36	37.41	37.86	35.55	qfq	23,626,210	896,278,804	0.26%
2023-10-31	37.89	37.95	37.00	37.76	35.46	qfq	29,489,107	1,106,400,189	-0.13%
2023-10-30	36.00	37.85	35.85	37.81	35.50	qfq	46,181,544	1,715,773,401	4.59%
2023-10-27	34.35	36.30	34.03	36.15	33.94	qfq	50,478,113	1,787,098,280	5.27%
2023-10-26	33.71	34.88	33.40	34.34	32.24	qfq	45,785,726	1,564,327,724	1.87%
2023-10-25	32.75	33.85	32.53	33.71	31.65	qfq	54,734,548	1,821,885,518	6.17%
2023-10-24	31.66	32.10	31.50	31.75	29.81	qfq	27,124,145	862,101,356	0.35%
2023-10-23	31.51	32.09	31.17	31.64	29.71	qfq	29,828,140	941,615,066	0.00%
2023-10-20	32.00	32.74	31.44	31.64	29.71	qfq	41,861,766	1,334,193,466	-1.59%
2023-10-19	35.08	35.08	31.70	32.15	30.19	qfq	89,348,786	2,928,723,748	-8.72%
2023-10-18	35.80	35.84	35.08	35.22	33.07	qfq	16,882,007	597,210,954	-1.59%
2023-10-17	35.66	35.85	35.46	35.79	33.61	qfq	9,362,785	334,051,485	0.34%
2023-10-16	36.02	36.23	35.61	35.67	33.49	qfq	13,951,703	501,092,057	-0.94%
2023-10-13	35.83	36.36	35.70	36.01	33.81	qfq	14,516,861	521,720,527	-0.08%
2023-10-12	35.99	36.26	35.52	36.04	33.84	qfq	18,535,749	665,487,645	1.09%
2023-10-11	36.10	36.59	35.53	35.65	33.47	qfq	19,826,877	712,217,569	-1.05%
2023-10-10	35.00	36.40	35.00	36.03	33.83	qfq	37,272,139	1,337,476,558	2.94%
2023-10-09	37.53	37.53	34.49	35.00	32.86	qfq	64,893,449	2,291,823,207	-7.63%
2023-09-28	39.70	39.80	37.89	37.89	35.58	qfq	46,648,198	1,794,295,858	-4.56%
2023-09-27	39.71	39.88	39.46	39.70	37.28	qfq	9,816,107	389,967,288	-0.05%
2023-09-26	39.69	39.83	39.57	39.72	37.30	qfq	6,760,569	268,520,759	-0.23%
2023-09-25	39.97	39.97	39.55	39.81	37.38	qfq	9,564,602	380,137,806	0.00%
2023-09-22	39.50	39.87	39.16	39.81	37.38	qfq	14,535,837	575,692,011	0.78%
2023-09-21	40.40	40.47	39.50	39.50	37.09	qfq	15,693,285	626,279,452	-2.28%
2023-09-20	40.58	40.85	40.31	40.42	37.95	qfq	13,232,373	537,144,624	-0.05%
2023-09-19	40.53	40.76	40.24	40.44	37.97	qfq	8,423,066	340,451,656	-0.20%
2023-09-18	40.51	40.66	40.21	40.52	38.05	qfq	10,407,920	421,105,261	0.10%
2023-09-15	40.70	41.03	40.35	40.48	38.01	qfq	9,025,931	366,570,545	-0.64%
2023-09-14	41.20	41.23	40.52	40.74	38.25	qfq	7,513,047	306,461,814	-0.56%
2023-09-13	41.15	41.30	40.84	40.97	38.47	qfq	8,717,116	357,443,387	-0.41%
2023-09-12	40.68	41.50	40.55	41.14	38.63	qfq	19,156,932	788,650,661	1.23%
2023-09-11	40.10	40.67	40.10	40.64	38.16	qfq	10,960,114	443,241,890	1.35%
2023-09-08	40.05	40.19	39.82	40.10	37.65	qfq	7,458,820	298,675,922	-0.40%
2023-09-07	40.66	40.90	40.25	40.26	37.80	qfq	11,184,040	453,548,996	-1.01%
2023-09-06	40.77	40.87	40.56	40.67	38.19	qfq	7,810,015	317,849,022	-0.25%
2023-09-05	40.80	40.88	40.58	40.77	38.28	qfq	7,791,770	317,170,170	-0.44%
2023-09-04	40.95	40.98	40.43	40.95	38.45	qfq	14,897,538	607,207,644	0.17%
2023-09-01	40.80	40.93	40.56	40.88	38.38	qfq	7,596,171	309,761,090	0.74%
2023-08-31	40.80	40.97	40.52	40.58	38.10	qfq	8,537,655	347,473,529	-0.42%
2023-08-30	41.14	41.39	40.75	40.75	38.26	qfq	12,113,894	495,331,848	-0.95%
2023-08-29	40.83	41.35	40.41	41.14	38.63	qfq	14,430,067	592,152,906	0.66%
2023-08-28	42.40	42.69	40.60	40.87	38.38	qfq	23,037,476	955,652,154	0.20%
2023-08-25	40.20	41.57	40.20	40.79	38.30	qfq	21,371,653	874,579,395	1.52%
2023-08-24	39.87	40.35	39.10	40.18	37.73	qfq	14,533,170	579,814,848	1.03%
2023-08-23	40.08	40.29	39.75	39.77	37.34	qfq	10,996,926	439,482,678	-0.77%
2023-08-22	40.20	40.47	39.66	40.08	37.63	qfq	12,879,319	515,852,216	0.00%
2023-08-21	41.01	41.03	40.08	40.08	37.63	qfq	14,072,902	568,763,345	-2.27%
2023-08-18	41.58	41.69	41.00	41.01	38.51	qfq	8,147,841	336,454,922	-1.35%
2023-08-17	41.00	41.60	40.72	41.57	39.03	qfq	11,586,497	476,304,829	0.85%
2023-08-16	41.50	41.80	41.18	41.22	38.70	qfq	9,932,478	411,200,456	-1.29%
2023-08-15	41.88	41.98	41.44	41.76	39.21	qfq	9,130,270	380,879,128	-0.41%
2023-08-14	41.71	42.00	41.29	41.93	39.37	qfq	13,439,638	559,279,357	-0.55%
2023-08-11	43.18	43.18	42.13	42.16	39.59	qfq	15,089,509	642,487,158	-2.66%
2023-08-10	42.55	43.37	42.51	43.31	40.67	qfq	14,959,879	644,649,655	1.45%
2023-08-09	42.57	42.92	42.53	42.69	40.08	qfq	10,020,251	427,555,855	-0.37%
2023-08-08	43.45	43.46	42.70	42.85	40.23	qfq	18,245,077	783,514,451	-1.58%
2023-08-07	43.60	43.90	43.39	43.54	40.88	qfq	17,698,434	771,789,713	0.53%
2023-08-04	43.55	43.60	43.09	43.31	40.67	qfq	14,605,280	632,604,589	0.12%
2023-08-03	43.02	43.45	42.98	43.26	40.62	qfq	12,890,684	557,258,171	0.53%
2023-08-02	43.89	43.99	43.00	43.03	40.40	qfq	21,079,360	914,079,570	-1.94%
2023-08-01	44.00	44.40	43.70	43.88	41.20	qfq	24,273,543	1,066,739,346	-1.28%
2023-07-31	43.89	44.50	43.60	44.45	41.74	qfq	38,082,802	1,678,587,166	2.09%
2023-07-28	43.48	43.67	43.14	43.54	40.88	qfq	17,667,936	767,559,087	0.09%
2023-07-27	43.12	43.76	43.08	43.50	40.84	qfq	20,426,327	888,101,563	1.09%
2023-07-26	42.70	43.10	42.60	43.03	40.40	qfq	12,293,007	527,775,867	0.77%
2023-07-25	43.00	43.09	42.20	42.70	40.09	qfq	19,008,453	807,887,276	-0.09%
2023-07-24	43.12	43.68	42.55	42.74	40.13	qfq	18,949,073	813,406,988	-0.65%
2023-07-21	42.42	43.34	42.41	43.02	40.39	qfq	17,779,770	763,960,736	1.44%
2023-07-20	42.44	42.75	42.35	42.41	39.82	qfq	11,051,602	470,165,753	-0.09%
2023-07-19	42.34	42.94	42.20	42.45	39.86	qfq	11,179,445	475,306,884	-0.21%
2023-07-18	42.69	43.06	42.38	42.54	39.94	qfq	17,498,082	747,373,357	-0.84%