SECURITY DETAIL · RAW DATA

小熊电器002959.SZ

ASZSECNYSTOCK

最近收盘价33.702026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,407,568

成交额（元）47,321,351

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-21	2026-05-28	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-19	2025-06-26	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	1.2	—	—	—	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	34.08	34.15	33.11	33.70	33.70	qfq	1,407,568	47,321,351	-0.38%
2026-07-16	33.37	34.02	33.07	33.83	33.83	qfq	1,151,594	38,728,186	0.86%
2026-07-15	32.45	33.55	32.44	33.54	33.54	qfq	1,360,175	45,167,903	2.66%
2026-07-14	32.10	32.72	31.80	32.67	32.67	qfq	1,121,600	36,472,108	2.19%
2026-07-13	32.20	32.54	31.67	31.97	31.97	qfq	834,156	26,749,637	-0.47%
2026-07-10	32.02	32.54	31.60	32.12	32.12	qfq	832,760	26,782,546	0.31%
2026-07-09	32.38	32.52	31.81	32.02	32.02	qfq	637,446	20,455,535	-1.23%
2026-07-08	32.56	32.66	31.93	32.42	32.42	qfq	599,566	19,372,579	0.00%
2026-07-07	33.35	33.38	32.30	32.42	32.42	qfq	729,994	23,877,313	-2.79%
2026-07-06	33.30	33.80	33.18	33.35	33.35	qfq	932,100	31,134,007	-0.06%
2026-07-03	32.40	33.42	32.40	33.37	33.37	qfq	942,198	31,269,997	2.68%
2026-07-02	32.15	32.87	32.15	32.50	32.50	qfq	874,100	28,461,801	-0.15%
2026-07-01	31.76	32.87	31.74	32.55	32.55	qfq	1,378,159	44,780,146	2.62%
2026-06-30	31.38	31.95	31.00	31.72	31.72	qfq	1,084,970	34,205,970	0.73%
2026-06-29	30.85	31.85	30.15	31.49	31.49	qfq	1,463,959	45,703,460	2.24%
2026-06-26	31.17	31.57	30.80	30.80	30.80	qfq	992,200	30,862,182	-2.62%
2026-06-25	32.43	32.43	31.42	31.63	31.63	qfq	932,480	29,646,134	-1.83%
2026-06-24	33.20	33.48	32.22	32.22	32.22	qfq	846,100	27,521,426	-2.95%
2026-06-23	32.99	33.65	32.80	33.20	33.20	qfq	993,009	33,085,891	0.94%
2026-06-22	33.17	33.17	31.94	32.89	32.89	qfq	1,021,905	33,022,797	-0.18%
2026-06-18	33.06	33.29	32.33	32.95	32.95	qfq	759,160	24,975,154	-0.69%
2026-06-17	34.15	34.27	33.18	33.18	33.18	qfq	990,400	33,151,154	-2.81%
2026-06-16	34.30	34.30	33.72	34.14	34.14	qfq	804,638	27,345,893	-0.41%
2026-06-15	34.35	34.70	34.01	34.28	34.28	qfq	909,270	31,187,509	-0.20%
2026-06-12	34.08	34.39	33.81	34.35	34.35	qfq	1,411,318	48,076,102	1.75%
2026-06-11	34.38	34.90	33.66	33.76	33.76	qfq	1,021,234	34,734,939	-2.71%
2026-06-10	35.10	35.10	34.41	34.70	34.70	qfq	609,469	21,119,317	-0.29%
2026-06-09	34.90	35.10	34.59	34.80	34.80	qfq	489,030	17,044,692	-0.40%
2026-06-08	35.38	35.65	34.69	34.94	34.94	qfq	1,082,600	37,993,651	-2.43%
2026-06-05	35.79	36.37	35.74	35.81	35.81	qfq	632,500	22,740,314	-0.17%
2026-06-04	37.00	37.19	35.86	35.87	35.87	qfq	1,105,138	40,018,930	-3.32%
2026-06-03	37.57	37.90	37.09	37.10	37.10	qfq	715,900	26,686,875	-0.93%
2026-06-02	37.54	37.88	37.35	37.45	37.45	qfq	592,770	22,244,856	-0.95%
2026-06-01	37.26	37.86	37.03	37.81	37.81	qfq	587,800	22,061,533	0.85%
2026-05-29	37.62	37.88	37.25	37.49	37.49	qfq	1,027,450	38,578,473	0.11%
2026-05-28	38.12	38.13	37.33	37.45	37.45	qfq	915,920	34,444,473	-4.97%
2026-05-27	39.65	39.65	38.98	39.41	38.12	qfq	915,000	35,951,390	-0.71%
2026-05-26	39.13	39.86	38.91	39.69	38.39	qfq	926,240	36,474,286	0.56%
2026-05-25	39.91	40.02	39.05	39.47	38.17	qfq	885,618	34,892,754	-1.05%
2026-05-22	40.04	40.10	39.36	39.89	38.58	qfq	831,684	33,134,271	0.45%
2026-05-21	39.31	40.25	39.31	39.71	38.41	qfq	1,250,260	49,909,222	1.09%
2026-05-20	39.53	39.53	39.08	39.28	37.99	qfq	619,600	24,345,644	-0.20%
2026-05-19	38.85	39.47	38.85	39.36	38.07	qfq	620,226	24,364,789	1.21%
2026-05-18	39.08	39.10	38.38	38.89	37.61	qfq	1,159,247	44,712,550	-0.51%
2026-05-15	39.69	39.84	39.09	39.09	37.81	qfq	1,314,366	51,677,216	-1.88%
2026-05-14	40.29	40.29	39.84	39.84	38.53	qfq	867,329	34,685,479	-1.07%
2026-05-13	40.10	40.38	39.64	40.27	38.95	qfq	997,029	39,925,645	0.57%
2026-05-12	40.56	40.63	40.00	40.04	38.73	qfq	1,240,649	49,772,865	-1.28%
2026-05-11	41.03	41.03	40.30	40.56	39.23	qfq	1,938,035	78,533,112	-0.88%
2026-05-08	40.98	41.01	40.81	40.92	39.58	qfq	929,740	38,020,482	-0.22%
2026-05-07	40.93	41.10	40.86	41.01	39.66	qfq	873,628	35,813,457	0.17%
2026-05-06	41.00	41.28	40.85	40.94	39.60	qfq	1,638,509	67,100,030	-0.82%
2026-04-30	41.42	41.82	40.73	41.28	39.92	qfq	2,551,175	105,424,954	-3.39%
2026-04-29	42.59	42.83	42.36	42.73	41.33	qfq	1,209,933	51,613,977	0.99%
2026-04-28	42.71	42.78	42.26	42.31	40.92	qfq	1,055,181	44,840,743	-0.94%
2026-04-27	42.48	42.83	42.36	42.71	41.31	qfq	858,610	36,614,380	0.90%
2026-04-24	42.70	42.71	42.15	42.33	40.94	qfq	1,150,800	48,711,015	-1.24%
2026-04-23	42.41	42.92	42.30	42.86	41.45	qfq	1,512,482	64,479,440	0.47%
2026-04-22	42.55	42.87	42.54	42.66	41.26	qfq	1,063,983	45,388,431	0.54%
2026-04-21	42.84	42.84	42.35	42.43	41.04	qfq	1,098,721	46,649,540	-1.03%
2026-04-20	42.61	42.95	42.25	42.87	41.46	qfq	1,392,813	59,301,410	0.45%
2026-04-17	42.88	42.97	42.34	42.68	41.28	qfq	1,532,550	65,206,709	-0.86%
2026-04-16	42.81	43.11	42.59	43.05	41.64	qfq	1,340,832	57,534,505	0.56%
2026-04-15	43.00	43.01	42.69	42.81	41.40	qfq	1,328,408	56,882,485	-0.51%
2026-04-14	42.65	43.04	42.29	43.03	41.62	qfq	1,670,704	71,304,149	1.41%
2026-04-13	42.49	42.80	42.38	42.43	41.04	qfq	1,987,859	84,489,400	-0.86%
2026-04-10	43.26	43.40	42.52	42.80	41.39	qfq	2,840,441	121,538,448	-1.02%
2026-04-09	44.52	44.52	43.01	43.24	41.82	qfq	4,147,966	179,510,143	-3.83%
2026-04-08	44.72	45.20	44.34	44.96	43.48	qfq	2,550,477	114,102,129	2.04%
2026-04-07	43.90	44.50	43.10	44.06	42.61	qfq	1,800,950	78,812,800	0.30%
2026-04-03	46.00	46.05	43.58	43.93	42.49	qfq	1,845,240	81,776,562	-3.15%
2026-04-02	46.00	46.10	45.04	45.36	43.87	qfq	1,643,300	74,835,453	-1.71%
2026-04-01	46.06	46.38	45.71	46.15	44.63	qfq	1,807,821	83,309,032	0.35%
2026-03-31	46.19	47.20	45.80	45.99	44.48	qfq	2,142,050	99,222,093	-0.43%
2026-03-30	46.23	46.65	45.87	46.19	44.67	qfq	1,798,274	83,186,385	-0.09%
2026-03-27	45.92	46.37	45.64	46.23	44.71	qfq	1,824,991	84,132,216	-0.71%
2026-03-26	46.17	47.25	46.10	46.56	45.03	qfq	3,004,491	140,462,763	0.58%
2026-03-25	45.45	46.29	45.11	46.29	44.77	qfq	2,520,140	115,515,699	2.16%
2026-03-24	43.71	45.39	43.71	45.31	43.82	qfq	2,812,566	125,150,816	5.01%
2026-03-23	45.01	45.04	42.89	43.15	41.73	qfq	3,402,430	148,928,471	-5.14%
2026-03-20	45.43	46.00	45.02	45.49	44.00	qfq	2,206,040	100,467,924	0.09%
2026-03-19	45.26	46.56	45.01	45.45	43.96	qfq	2,739,165	125,015,417	-0.68%
2026-03-18	45.39	46.26	45.12	45.76	44.26	qfq	2,501,230	114,567,974	1.35%
2026-03-17	45.88	45.97	45.00	45.15	43.67	qfq	2,432,435	110,797,005	-1.59%
2026-03-16	44.86	45.88	44.63	45.88	44.37	qfq	4,090,670	185,886,062	1.98%
2026-03-13	44.40	45.70	44.38	44.99	43.51	qfq	4,220,038	190,116,684	0.18%
2026-03-12	44.40	45.35	44.08	44.91	43.44	qfq	5,976,623	266,866,837	6.22%
2026-03-11	42.44	42.48	42.11	42.28	40.89	qfq	632,500	26,716,841	-0.35%
2026-03-10	42.19	42.43	42.11	42.43	41.04	qfq	769,149	32,514,345	1.17%
2026-03-09	41.65	41.95	41.33	41.94	40.56	qfq	790,600	32,885,839	-0.55%
2026-03-06	41.79	42.20	41.60	42.17	40.79	qfq	661,600	27,799,804	0.91%
2026-03-05	42.11	42.18	41.56	41.79	40.42	qfq	946,913	39,598,502	1.11%
2026-03-04	41.80	41.91	40.72	41.33	39.97	qfq	1,653,691	68,378,688	-1.85%
2026-03-03	42.51	43.05	42.00	42.11	40.73	qfq	1,275,703	54,206,121	-0.89%
2026-03-02	43.20	43.68	42.42	42.49	41.10	qfq	1,838,130	78,725,154	-3.04%
2026-02-27	43.94	43.94	43.66	43.82	42.38	qfq	836,718	36,667,195	0.02%
2026-02-26	44.51	44.51	43.62	43.81	42.37	qfq	1,225,879	53,757,204	-1.11%
2026-02-25	44.77	44.85	44.20	44.30	42.85	qfq	1,519,373	67,692,917	-0.45%
2026-02-24	44.62	44.63	44.12	44.50	43.04	qfq	942,085	41,857,907	0.43%
2026-02-13	45.00	45.26	44.26	44.31	42.86	qfq	1,426,639	63,933,614	-1.20%
2026-02-12	45.17	45.54	44.75	44.85	43.38	qfq	1,405,241	63,206,200	-0.66%
2026-02-11	45.04	45.26	44.76	45.15	43.67	qfq	1,573,030	70,947,157	0.44%
2026-02-10	44.82	45.17	44.57	44.95	43.47	qfq	1,027,375	46,074,576	0.18%
2026-02-09	44.68	45.07	44.30	44.87	43.40	qfq	1,529,199	68,375,346	0.88%
2026-02-06	44.56	45.20	44.40	44.48	43.02	qfq	1,501,571	66,972,834	-0.67%
2026-02-05	44.08	45.69	44.00	44.78	43.31	qfq	2,694,530	120,849,989	1.82%
2026-02-04	43.26	43.99	43.13	43.98	42.54	qfq	1,421,140	62,103,505	1.66%
2026-02-03	43.20	43.60	42.81	43.26	41.84	qfq	1,115,187	48,069,650	0.30%
2026-02-02	43.30	43.99	43.10	43.13	41.71	qfq	1,523,768	66,271,073	-0.39%
2026-01-30	43.77	44.43	43.30	43.30	41.88	qfq	1,492,331	65,271,780	-1.05%
2026-01-29	42.90	43.76	42.49	43.76	42.32	qfq	1,633,800	70,669,143	1.74%
2026-01-28	43.78	44.05	43.00	43.01	41.60	qfq	1,659,198	71,876,926	-2.05%
2026-01-27	44.64	44.68	43.60	43.91	42.47	qfq	1,567,700	68,856,822	-1.53%
2026-01-26	44.95	45.13	44.29	44.59	43.13	qfq	1,500,200	66,951,602	-0.78%
2026-01-23	44.61	44.99	44.47	44.94	43.46	qfq	1,430,342	64,141,514	0.76%
2026-01-22	44.90	45.59	44.50	44.60	43.14	qfq	1,737,638	77,726,973	-1.28%
2026-01-21	44.64	45.78	44.50	45.18	43.70	qfq	2,319,600	104,750,583	1.21%
2026-01-20	44.63	44.76	44.37	44.64	43.17	qfq	1,383,990	61,674,114	0.02%
2026-01-19	43.76	44.64	43.76	44.63	43.16	qfq	2,098,323	93,226,287	2.01%
2026-01-16	44.26	44.29	43.60	43.75	42.31	qfq	1,246,999	54,638,871	-0.57%
2026-01-15	44.01	44.29	43.80	44.00	42.56	qfq	1,384,210	60,959,634	0.07%
2026-01-14	44.11	44.50	43.67	43.97	42.53	qfq	2,494,659	110,243,629	-0.34%
2026-01-13	44.12	44.54	43.85	44.12	42.67	qfq	2,381,890	105,244,891	0.02%
2026-01-12	44.10	44.25	43.50	44.11	42.66	qfq	2,315,705	101,879,331	1.01%
2026-01-09	43.00	43.76	42.92	43.67	42.24	qfq	2,303,849	99,931,610	1.61%
2026-01-08	42.88	43.10	42.61	42.98	41.57	qfq	1,293,245	55,481,103	0.23%
2026-01-07	43.29	43.29	42.73	42.88	41.47	qfq	1,292,543	55,533,377	-0.63%
2026-01-06	42.70	43.16	42.58	43.15	41.73	qfq	1,897,390	81,436,351	1.10%
2026-01-05	42.30	42.68	42.30	42.68	41.28	qfq	1,552,825	66,113,039	1.07%
2025-12-31	42.28	42.54	41.72	42.23	40.84	qfq	1,262,262	53,091,445	0.28%
2025-12-30	42.40	42.48	42.11	42.11	40.73	qfq	1,204,900	50,904,598	-1.01%
2025-12-29	42.79	43.04	42.39	42.54	41.14	qfq	1,337,870	57,126,991	-0.56%
2025-12-26	42.75	42.95	42.60	42.78	41.38	qfq	1,118,600	47,868,289	0.00%
2025-12-25	43.09	43.24	42.70	42.78	41.38	qfq	2,255,967	96,724,041	-1.54%
2025-12-24	43.78	43.85	43.34	43.45	42.02	qfq	949,377	41,261,392	-0.11%
2025-12-23	43.97	44.01	43.42	43.50	42.07	qfq	1,689,432	73,859,073	-1.07%
2025-12-22	43.70	44.06	43.58	43.97	42.53	qfq	1,752,356	76,848,209	0.46%
2025-12-19	42.99	43.88	42.83	43.77	42.33	qfq	2,114,914	91,969,189	1.98%
2025-12-18	42.79	43.08	42.51	42.92	41.51	qfq	1,468,830	62,991,033	-0.02%
2025-12-17	43.06	43.35	42.33	42.93	41.52	qfq	2,398,019	102,901,468	0.59%
2025-12-16	42.30	43.30	42.17	42.68	41.28	qfq	2,928,662	124,980,440	0.90%
2025-12-15	42.42	42.67	42.05	42.30	40.91	qfq	1,419,315	60,182,168	-0.28%
2025-12-12	42.65	42.90	42.07	42.42	41.03	qfq	2,213,250	94,230,069	-0.75%
2025-12-11	43.04	43.24	42.52	42.74	41.34	qfq	1,124,909	48,123,134	-0.81%
2025-12-10	42.56	43.18	42.51	43.09	41.68	qfq	1,060,070	45,471,035	0.58%
2025-12-09	43.15	43.52	42.78	42.84	41.43	qfq	1,241,671	53,410,570	-1.20%
2025-12-08	43.56	43.69	43.32	43.36	41.94	qfq	1,059,400	46,034,270	-0.14%
2025-12-05	43.10	43.49	42.70	43.42	41.99	qfq	1,050,310	45,256,597	0.74%
2025-12-04	43.80	43.85	43.01	43.10	41.69	qfq	1,406,164	60,832,443	-1.64%
2025-12-03	43.75	44.10	43.57	43.82	42.38	qfq	1,378,459	60,399,970	0.14%
2025-12-02	44.27	44.27	43.68	43.76	42.32	qfq	1,027,892	45,138,999	-1.06%
2025-12-01	44.14	44.44	43.91	44.23	42.78	qfq	1,336,620	59,082,923	0.18%
2025-11-28	44.10	44.17	43.72	44.15	42.70	qfq	942,529	41,416,535	-0.05%
2025-11-27	44.61	44.75	44.13	44.17	42.72	qfq	1,355,500	60,276,879	-0.70%
2025-11-26	44.28	44.73	44.28	44.48	43.02	qfq	1,005,206	44,712,585	0.45%
2025-11-25	44.08	44.57	43.84	44.28	42.83	qfq	1,574,350	69,830,350	0.77%
2025-11-24	44.08	44.47	43.67	43.94	42.50	qfq	1,510,500	66,403,209	-0.14%
2025-11-21	44.60	45.09	44.00	44.00	42.56	qfq	1,702,165	75,663,866	-1.96%
2025-11-20	44.96	45.40	44.32	44.88	43.41	qfq	1,630,100	73,088,774	0.22%
2025-11-19	45.62	45.64	44.59	44.78	43.31	qfq	1,610,994	72,344,026	-1.47%
2025-11-18	45.71	45.77	45.20	45.45	43.96	qfq	1,422,929	64,610,919	-0.74%
2025-11-17	46.39	46.55	45.56	45.79	44.29	qfq	2,174,166	99,619,050	-1.29%
2025-11-14	47.04	47.89	46.38	46.39	44.87	qfq	2,664,616	125,178,740	-1.38%
2025-11-13	46.40	47.15	46.03	47.04	45.50	qfq	2,683,784	124,929,722	1.16%
2025-11-12	45.79	46.93	45.60	46.50	44.97	qfq	3,109,627	144,204,552	1.42%
2025-11-11	45.81	46.16	45.25	45.85	44.34	qfq	2,633,441	120,167,408	0.72%
2025-11-10	45.03	45.66	44.80	45.52	44.03	qfq	2,591,854	117,260,169	1.18%
2025-11-07	45.00	45.05	44.74	44.99	43.51	qfq	1,282,607	57,631,582	-0.04%
2025-11-06	45.10	45.29	44.87	45.01	43.53	qfq	1,473,990	66,418,378	-0.13%
2025-11-05	44.66	45.19	44.57	45.07	43.59	qfq	1,560,865	70,067,978	0.16%
2025-11-04	45.99	46.00	44.77	45.00	43.52	qfq	3,703,393	167,409,659	-2.70%
2025-11-03	48.19	48.29	45.57	46.25	44.73	qfq	6,159,082	284,340,371	-4.05%
2025-10-31	48.19	48.75	47.45	48.20	46.62	qfq	2,032,301	98,144,408	-0.58%
2025-10-30	49.26	49.55	48.41	48.48	46.89	qfq	1,207,085	59,030,199	-2.02%
2025-10-29	50.04	50.29	49.18	49.48	47.86	qfq	1,243,828	61,536,435	-0.84%
2025-10-28	50.10	50.40	49.58	49.90	48.26	qfq	1,332,752	66,582,091	0.93%
2025-10-27	48.91	50.12	48.82	49.44	47.82	qfq	1,802,423	89,381,768	1.60%
2025-10-24	48.67	48.94	48.40	48.66	47.06	qfq	771,214	37,502,450	-0.08%
2025-10-23	48.18	48.85	48.00	48.70	47.10	qfq	874,499	42,303,733	0.83%
2025-10-22	48.03	48.57	48.03	48.30	46.71	qfq	885,550	42,778,385	0.27%
2025-10-21	48.05	48.49	47.75	48.17	46.59	qfq	1,038,882	50,087,731	0.77%
2025-10-20	48.07	48.38	47.36	47.80	46.23	qfq	1,277,795	61,095,582	-0.58%
2025-10-17	48.77	49.21	47.75	48.08	46.50	qfq	1,334,352	64,466,266	-1.92%
2025-10-16	49.00	49.47	48.83	49.02	47.41	qfq	1,128,371	55,510,883	-0.02%
2025-10-15	48.77	49.05	48.44	49.03	47.42	qfq	1,419,080	69,205,914	0.25%
2025-10-14	49.75	50.95	48.77	48.91	47.30	qfq	1,987,284	97,987,828	-1.59%
2025-10-13	48.99	49.70	48.61	49.70	48.07	qfq	1,860,154	91,427,144	-1.78%
2025-10-10	49.91	50.75	49.53	50.60	48.94	qfq	1,366,192	68,696,898	1.36%
2025-10-09	49.93	49.96	49.00	49.92	48.28	qfq	1,450,264	71,767,610	-0.10%
2025-09-30	49.70	50.16	49.20	49.97	48.33	qfq	1,272,092	63,265,031	0.54%
2025-09-29	49.50	49.95	48.69	49.70	48.07	qfq	1,614,120	79,702,636	-0.86%
2025-09-26	49.98	50.67	49.61	50.13	48.48	qfq	1,142,550	57,437,408	0.22%
2025-09-25	50.94	51.00	49.94	50.02	48.38	qfq	2,017,782	101,478,613	-2.89%
2025-09-24	51.49	54.00	50.52	51.51	49.82	qfq	2,073,455	106,897,894	0.27%
2025-09-23	50.30	51.40	49.25	51.37	49.68	qfq	2,157,300	108,467,001	2.19%
2025-09-22	51.01	51.50	50.05	50.27	48.62	qfq	1,507,113	76,012,626	-1.99%
2025-09-19	51.51	52.27	50.76	51.29	49.61	qfq	1,599,300	81,947,491	-0.43%
2025-09-18	52.63	52.95	51.17	51.51	49.82	qfq	1,875,339	97,852,947	-2.15%
2025-09-17	52.20	53.10	52.20	52.64	50.91	qfq	1,560,815	82,182,015	0.52%
2025-09-16	53.87	53.98	51.90	52.37	50.65	qfq	2,662,875	139,880,248	-2.75%
2025-09-15	54.72	54.80	53.55	53.85	52.08	qfq	1,882,750	101,656,597	-1.55%
2025-09-12	55.38	55.59	54.68	54.70	52.90	qfq	1,426,997	78,375,317	-1.74%
2025-09-11	55.37	55.86	54.40	55.67	53.84	qfq	2,034,967	112,049,236	-0.14%
2025-09-10	54.91	56.10	54.82	55.75	53.92	qfq	1,667,336	92,577,208	0.67%
2025-09-09	55.10	56.14	54.94	55.38	53.56	qfq	2,477,195	137,526,516	0.47%
2025-09-08	53.88	55.74	53.80	55.12	53.31	qfq	3,553,501	195,047,436	2.07%
2025-09-05	53.52	55.00	53.31	54.00	52.23	qfq	2,947,930	159,055,751	0.92%
2025-09-04	52.48	53.70	52.21	53.51	51.75	qfq	2,605,110	137,957,399	2.06%
2025-09-03	54.40	54.73	52.15	52.43	50.71	qfq	2,846,453	151,081,085	-3.53%
2025-09-02	55.30	55.99	54.18	54.35	52.57	qfq	4,664,907	256,518,850	-2.04%
2025-09-01	52.25	55.66	51.51	55.48	53.66	qfq	6,335,628	340,097,792	5.76%
2025-08-29	56.00	56.41	50.40	52.46	50.74	qfq	7,679,290	398,807,154	-3.58%
2025-08-28	52.02	54.41	52.02	54.41	52.62	qfq	3,071,810	164,342,774	3.56%
2025-08-27	52.98	55.15	52.30	52.54	50.82	qfq	4,327,170	231,937,877	-0.55%
2025-08-26	51.54	53.46	51.54	52.83	51.10	qfq	1,980,089	104,241,368	2.09%
2025-08-25	51.18	51.85	50.73	51.75	50.05	qfq	2,062,473	105,995,820	1.00%
2025-08-22	50.95	51.88	50.45	51.24	49.56	qfq	2,250,664	114,746,875	0.77%
2025-08-21	51.26	52.06	50.68	50.85	49.18	qfq	1,750,534	89,764,913	-0.78%
2025-08-20	50.74	51.35	50.13	51.25	49.57	qfq	1,391,684	70,685,798	1.03%
2025-08-19	51.38	51.90	50.67	50.73	49.06	qfq	1,709,584	87,229,172	-1.71%
2025-08-18	50.40	52.99	50.40	51.61	49.92	qfq	3,514,476	182,554,868	2.42%
2025-08-15	50.10	50.42	49.80	50.39	48.74	qfq	1,573,557	79,010,134	0.48%
2025-08-14	50.14	50.46	49.77	50.15	48.50	qfq	1,706,940	85,607,704	0.34%
2025-08-13	49.62	50.26	49.59	49.98	48.34	qfq	1,537,056	76,739,025	0.77%
2025-08-12	49.77	50.01	49.53	49.60	47.97	qfq	912,240	45,388,411	-0.46%
2025-08-11	49.26	50.15	48.91	49.83	48.19	qfq	1,555,900	77,267,160	1.40%
2025-08-08	48.95	49.20	48.52	49.14	47.53	qfq	1,143,500	55,904,074	0.27%
2025-08-07	49.15	49.60	48.80	49.01	47.40	qfq	1,443,800	71,025,596	-0.28%
2025-08-06	48.98	49.27	48.58	49.15	47.54	qfq	1,195,700	58,572,258	0.31%
2025-08-05	48.35	49.50	48.23	49.00	47.39	qfq	2,001,734	97,822,698	1.83%
2025-08-04	48.00	48.35	47.74	48.12	46.54	qfq	1,051,420	50,603,644	-0.41%
2025-08-01	48.10	48.36	47.90	48.32	46.73	qfq	1,044,523	50,305,745	0.54%
2025-07-31	48.58	48.82	47.87	48.06	46.48	qfq	1,473,081	71,092,334	-1.58%
2025-07-30	49.25	49.25	48.35	48.83	47.23	qfq	1,920,430	93,686,823	-0.89%
2025-07-29	50.14	50.14	48.92	49.27	47.65	qfq	1,559,084	76,764,874	-0.52%
2025-07-28	48.98	50.47	48.96	49.53	47.90	qfq	2,817,595	140,240,973	1.73%
2025-07-25	48.71	49.98	48.60	48.69	47.09	qfq	2,666,600	131,331,529	-0.02%
2025-07-24	48.61	48.90	48.36	48.70	47.10	qfq	1,819,697	88,397,273	0.19%
2025-07-23	47.96	49.34	47.79	48.61	47.01	qfq	2,274,969	110,805,479	1.36%
2025-07-22	47.43	48.88	47.43	47.96	46.39	qfq	2,303,568	110,747,545	0.76%
2025-07-21	47.42	47.97	47.33	47.60	46.04	qfq	1,284,923	61,300,804	0.27%
2025-07-18	47.30	47.50	46.82	47.47	45.91	qfq	1,378,157	64,949,735	0.13%
2025-07-17	47.30	47.60	46.50	47.41	45.85	qfq	1,856,835	87,381,744	0.08%
2025-07-16	47.69	48.44	47.35	47.37	45.81	qfq	1,290,100	61,531,085	-0.94%
2025-07-15	47.53	47.87	47.27	47.82	46.25	qfq	1,538,400	73,187,019	-0.29%
2025-07-14	46.76	48.00	46.63	47.96	46.39	qfq	2,074,560	98,864,941	2.57%
2025-07-11	46.85	47.00	46.56	46.76	45.22	qfq	1,163,868	54,474,405	0.28%
2025-07-10	47.07	47.07	46.51	46.63	45.10	qfq	1,006,899	47,059,462	-0.68%
2025-07-09	47.32	47.39	46.73	46.95	45.41	qfq	1,366,530	64,318,764	-0.34%
2025-07-08	47.22	47.55	46.80	47.11	45.56	qfq	1,128,216	53,130,366	-0.23%
2025-07-07	47.00	47.39	46.80	47.22	45.67	qfq	789,036	37,157,068	0.38%
2025-07-04	47.21	47.45	46.67	47.04	45.50	qfq	1,098,412	51,622,958	-0.72%
2025-07-03	47.68	47.77	47.18	47.38	45.82	qfq	939,800	44,529,747	-0.27%
2025-07-02	47.74	48.23	47.31	47.51	45.95	qfq	1,511,557	72,057,142	-0.48%
2025-07-01	46.53	47.78	46.40	47.74	46.17	qfq	2,507,805	118,695,121	2.80%
2025-06-30	45.73	46.65	45.50	46.44	44.92	qfq	1,645,884	75,944,183	1.60%
2025-06-27	46.79	46.89	45.69	45.71	44.21	qfq	1,852,716	85,210,407	-1.64%
2025-06-26	46.60	47.35	46.20	46.47	44.94	qfq	2,012,788	94,085,724	-2.35%
2025-06-25	47.47	47.77	46.74	47.59	45.07	qfq	2,096,485	99,098,499	1.69%
2025-06-24	46.40	47.00	46.06	46.80	44.33	qfq	1,160,441	54,223,217	1.54%
2025-06-23	46.00	46.70	45.45	46.09	43.65	qfq	1,293,705	59,648,224	-0.48%
2025-06-20	46.03	47.16	46.03	46.31	43.86	qfq	1,332,750	62,097,387	0.61%
2025-06-19	46.94	47.29	45.82	46.03	43.60	qfq	1,376,754	63,848,521	-1.75%
2025-06-18	47.09	47.44	46.65	46.85	44.37	qfq	883,302	41,463,266	-0.68%
2025-06-17	47.98	48.02	46.85	47.17	44.68	qfq	1,961,238	92,944,184	-1.71%
2025-06-16	45.92	48.28	45.55	47.99	45.45	qfq	3,011,967	142,507,915	4.08%
2025-06-13	47.10	47.14	46.00	46.11	43.67	qfq	1,642,240	76,259,086	-2.50%
2025-06-12	47.41	47.67	47.03	47.29	44.79	qfq	1,006,600	47,593,383	-0.57%
2025-06-11	47.19	47.96	47.19	47.56	45.05	qfq	1,319,500	62,838,470	0.66%
2025-06-10	48.29	49.11	46.90	47.25	44.75	qfq	2,399,750	114,659,107	-2.58%
2025-06-09	48.16	48.61	47.15	48.50	45.94	qfq	2,824,380	135,345,453	0.71%
2025-06-06	48.70	48.78	47.93	48.16	45.61	qfq	1,430,172	69,029,906	-1.01%
2025-06-05	49.50	49.90	48.60	48.65	46.08	qfq	1,804,016	88,449,275	-2.13%
2025-06-04	48.96	50.13	48.61	49.71	47.08	qfq	2,323,046	114,944,523	1.39%
2025-06-03	47.66	49.60	47.08	49.03	46.44	qfq	3,120,395	151,656,055	2.57%
2025-05-30	48.40	48.84	47.73	47.80	45.27	qfq	2,029,677	97,889,220	-1.61%
2025-05-29	50.62	50.78	48.44	48.58	46.01	qfq	3,692,321	180,917,581	-3.99%
2025-05-28	50.37	51.27	50.02	50.60	47.92	qfq	2,205,483	111,348,368	0.46%
2025-05-27	49.70	51.84	49.11	50.37	47.71	qfq	3,676,650	186,147,809	1.10%
2025-05-26	50.00	50.70	49.06	49.82	47.19	qfq	2,374,277	118,185,157	-0.84%
2025-05-23	51.00	51.59	50.19	50.24	47.58	qfq	2,593,760	131,691,392	-1.99%
2025-05-22	52.12	54.08	51.10	51.26	48.55	qfq	5,636,687	293,915,810	-2.40%
2025-05-21	48.41	53.00	48.41	52.52	49.74	qfq	6,978,646	360,188,581	7.40%
2025-05-20	47.49	49.49	47.21	48.90	46.31	qfq	2,939,787	143,243,257	2.75%
2025-05-19	47.80	47.88	46.90	47.59	45.07	qfq	1,250,810	59,374,349	0.19%
2025-05-16	46.80	47.84	46.70	47.50	44.99	qfq	1,371,460	64,861,623	0.57%
2025-05-15	46.66	48.15	46.46	47.23	44.73	qfq	2,279,380	108,381,346	1.22%
2025-05-14	47.92	47.92	46.60	46.66	44.19	qfq	2,306,474	108,135,631	-3.05%
2025-05-13	47.80	48.20	46.94	48.13	45.59	qfq	2,423,568	115,467,429	2.51%
2025-05-12	47.34	47.66	46.45	46.95	44.47	qfq	2,054,331	96,524,915	0.84%
2025-05-09	45.88	47.08	45.30	46.56	44.10	qfq	2,746,356	127,170,286	2.53%
2025-05-08	45.50	45.90	45.33	45.41	43.01	qfq	1,278,519	58,200,347	-0.39%
2025-05-07	46.71	46.97	45.30	45.59	43.18	qfq	1,554,300	71,492,189	-1.30%
2025-05-06	45.31	46.31	45.00	46.19	43.75	qfq	2,049,035	93,852,239	1.96%
2025-04-30	45.88	46.35	45.20	45.30	42.90	qfq	1,728,000	79,081,832	-0.44%
2025-04-29	45.91	46.35	45.14	45.50	43.09	qfq	1,728,600	78,779,523	-1.73%
2025-04-28	46.00	47.05	46.00	46.30	43.85	qfq	2,150,410	100,085,884	-0.79%
2025-04-25	45.25	47.80	45.20	46.67	44.20	qfq	3,384,408	158,745,239	2.96%
2025-04-24	45.42	46.48	45.26	45.33	42.93	qfq	2,007,783	92,045,085	-0.15%
2025-04-23	45.06	45.59	44.51	45.40	43.00	qfq	1,717,500	77,617,799	1.11%
2025-04-22	44.88	45.29	44.60	44.90	42.53	qfq	939,530	42,251,007	0.40%
2025-04-21	44.00	44.95	43.80	44.72	42.36	qfq	1,054,597	47,006,244	0.77%
2025-04-18	44.70	45.23	44.35	44.38	42.03	qfq	994,580	44,403,211	-1.16%
2025-04-17	44.43	45.64	44.30	44.90	42.53	qfq	1,979,730	89,335,737	0.22%
2025-04-16	44.45	44.96	43.92	44.80	42.43	qfq	1,790,189	79,682,766	-0.02%
2025-04-15	44.91	45.46	44.00	44.81	42.44	qfq	2,342,840	104,867,740	-0.31%
2025-04-14	43.11	45.00	42.87	44.95	42.57	qfq	3,326,500	147,784,385	4.85%
2025-04-11	42.72	43.36	42.38	42.87	40.60	qfq	1,857,594	79,750,036	0.23%
2025-04-10	42.84	43.36	42.14	42.77	40.51	qfq	2,897,346	123,821,004	2.20%
2025-04-09	40.00	42.20	39.79	41.85	39.64	qfq	3,788,586	156,235,571	7.06%
2025-04-08	38.13	39.40	37.89	39.09	37.02	qfq	2,730,618	105,664,205	0.46%
2025-04-07	41.50	41.65	38.91	38.91	36.85	qfq	2,334,769	92,347,031	-9.99%
2025-04-03	43.89	43.95	43.04	43.23	40.94	qfq	1,378,600	59,883,078	-2.24%
2025-04-02	43.70	44.35	43.50	44.22	41.88	qfq	1,190,546	52,472,984	1.38%
2025-04-01	43.00	43.80	42.73	43.62	41.31	qfq	1,186,350	51,534,702	1.42%
2025-03-31	43.90	44.19	43.01	43.01	40.74	qfq	1,634,100	71,083,995	-2.65%
2025-03-28	44.55	44.93	44.12	44.18	41.84	qfq	1,408,500	62,580,103	-0.90%
2025-03-27	44.90	45.08	44.33	44.58	42.22	qfq	2,123,810	94,893,339	-0.04%
2025-03-26	43.90	45.00	43.88	44.60	42.24	qfq	2,379,777	106,150,432	1.59%
2025-03-25	43.90	44.30	43.50	43.90	41.58	qfq	1,446,000	63,435,525	-0.25%
2025-03-24	44.01	45.26	43.31	44.01	41.68	qfq	2,678,186	118,444,155	0.62%
2025-03-21	44.13	44.79	43.43	43.74	41.43	qfq	1,926,800	85,034,625	-0.93%
2025-03-20	44.62	45.08	44.01	44.15	41.82	qfq	1,715,050	76,154,851	-1.10%
2025-03-19	44.89	45.00	44.50	44.64	42.28	qfq	1,519,288	67,943,179	-0.71%
2025-03-18	45.74	45.80	44.39	44.96	42.58	qfq	3,112,143	139,596,066	-1.71%
2025-03-17	44.91	46.00	44.90	45.74	43.32	qfq	4,198,196	190,602,752	2.83%
2025-03-14	43.40	44.58	43.11	44.48	42.13	qfq	3,927,544	173,108,818	2.37%
2025-03-13	42.73	43.50	42.55	43.45	41.15	qfq	2,657,056	114,391,115	1.68%
2025-03-12	43.13	43.24	42.71	42.73	40.47	qfq	1,360,880	58,387,023	-0.72%
2025-03-11	42.50	43.08	42.35	43.04	40.76	qfq	1,346,310	57,584,514	0.26%
2025-03-10	42.25	43.00	42.17	42.93	40.66	qfq	1,729,949	73,712,537	1.51%
2025-03-07	42.25	42.77	42.10	42.29	40.05	qfq	1,230,345	52,107,167	-0.59%
2025-03-06	42.29	42.58	42.00	42.54	40.29	qfq	1,384,267	58,606,234	0.95%
2025-03-05	42.31	42.32	41.71	42.14	39.91	qfq	1,077,786	45,215,639	-0.38%
2025-03-04	42.06	42.34	41.71	42.30	40.06	qfq	883,380	37,244,346	0.48%
2025-03-03	42.13	42.62	41.83	42.10	39.87	qfq	1,435,478	60,748,081	0.02%
2025-02-28	42.90	43.10	41.90	42.09	39.86	qfq	2,014,880	85,536,788	-2.16%
2025-02-27	42.83	43.20	42.44	43.02	40.75	qfq	2,014,136	86,351,998	0.44%
2025-02-26	42.36	42.85	42.36	42.83	40.57	qfq	1,422,124	60,731,525	1.11%
2025-02-25	42.80	42.93	42.27	42.36	40.12	qfq	1,564,662	66,655,411	-1.85%
2025-02-24	43.41	43.58	42.71	43.16	40.88	qfq	1,856,463	80,201,709	-1.10%
2025-02-21	42.89	44.36	42.41	43.64	41.33	qfq	2,673,681	115,194,971	1.75%
2025-02-20	42.30	43.08	42.05	42.89	40.62	qfq	2,242,737	95,848,130	1.76%
2025-02-19	41.95	42.39	41.95	42.15	39.92	qfq	1,387,646	58,459,854	0.50%
2025-02-18	42.83	42.83	41.81	41.94	39.72	qfq	1,613,032	68,255,471	-2.12%
2025-02-17	43.24	43.30	42.51	42.85	40.58	qfq	1,763,400	75,337,016	-0.83%
2025-02-14	43.33	43.55	42.85	43.21	40.93	qfq	1,733,400	74,778,800	-0.28%
2025-02-13	43.09	43.81	42.74	43.33	41.04	qfq	2,778,920	120,752,725	0.56%
2025-02-12	43.03	43.09	42.35	43.09	40.81	qfq	1,757,583	75,114,868	0.12%
2025-02-11	43.47	43.59	42.90	43.04	40.76	qfq	1,673,203	72,168,866	-0.44%
2025-02-10	43.04	43.30	42.56	43.23	40.94	qfq	1,920,323	82,457,716	0.82%
2025-02-07	42.51	43.40	42.40	42.88	40.61	qfq	2,212,183	95,025,163	0.85%
2025-02-06	41.99	42.53	41.66	42.52	40.27	qfq	1,554,483	65,573,669	1.26%
2025-02-05	42.56	42.56	41.65	41.99	39.77	qfq	992,496	41,656,515	-0.64%
2025-01-27	42.73	43.13	42.20	42.26	40.03	qfq	1,204,100	51,327,081	-0.70%
2025-01-24	42.11	42.66	41.95	42.56	40.31	qfq	1,187,901	50,387,906	0.78%
2025-01-23	42.46	43.10	42.19	42.23	40.00	qfq	1,612,771	68,709,725	0.00%
2025-01-22	42.80	42.96	42.06	42.23	40.00	qfq	1,345,120	56,951,003	-2.29%
2025-01-21	43.70	43.70	42.32	43.22	40.93	qfq	1,786,520	76,747,697	0.32%
2025-01-20	43.42	43.71	42.87	43.08	40.80	qfq	2,030,400	87,846,591	0.49%
2025-01-17	43.16	43.33	42.35	42.87	40.60	qfq	3,087,216	132,360,688	-2.39%
2025-01-16	42.20	45.10	42.14	43.92	41.60	qfq	4,918,270	215,943,354	4.90%
2025-01-15	42.92	42.92	41.83	41.87	39.66	qfq	2,378,200	100,444,344	-2.90%
2025-01-14	41.25	43.17	41.20	43.12	40.84	qfq	3,257,731	138,129,040	2.42%
2025-01-13	42.83	42.88	41.63	42.10	39.87	qfq	2,740,600	115,394,271	-3.08%
2025-01-10	46.44	46.67	43.21	43.44	41.14	qfq	4,222,134	189,224,101	-7.28%
2025-01-09	48.01	48.27	46.63	46.85	44.37	qfq	3,822,400	179,871,900	-1.88%
2025-01-08	44.30	49.01	43.55	47.75	45.23	qfq	6,479,657	299,708,780	7.18%
2025-01-07	44.34	45.88	43.61	44.55	42.19	qfq	3,102,075	138,192,664	-1.00%
2025-01-06	46.91	46.91	44.34	45.00	42.62	qfq	3,393,851	154,046,459	-4.11%
2025-01-03	46.69	48.80	46.38	46.93	44.45	qfq	4,245,497	201,944,166	0.47%
2025-01-02	47.51	49.47	45.83	46.71	44.24	qfq	3,591,061	171,685,415	-2.50%
2024-12-31	49.21	49.21	47.39	47.91	45.38	qfq	3,191,407	153,600,350	-2.02%
2024-12-30	49.50	50.30	48.78	48.90	46.31	qfq	4,271,557	211,385,862	-2.02%
2024-12-27	48.06	50.46	47.25	49.91	47.27	qfq	5,913,211	289,640,559	3.14%
2024-12-26	48.40	49.40	47.80	48.39	45.83	qfq	4,194,615	203,958,318	-0.29%
2024-12-25	47.98	49.45	46.50	48.53	45.96	qfq	4,663,993	223,717,862	1.13%
2024-12-24	45.86	48.59	45.50	47.99	45.45	qfq	4,830,959	228,495,100	4.60%
2024-12-23	45.83	47.05	45.65	45.88	43.45	qfq	2,899,859	134,473,966	-0.37%
2024-12-20	44.44	47.83	44.44	46.05	43.62	qfq	3,936,392	182,852,026	2.91%
2024-12-19	44.05	44.77	43.75	44.75	42.38	qfq	1,487,875	65,983,562	0.18%
2024-12-18	45.01	45.37	44.40	44.67	42.31	qfq	2,063,746	92,230,462	-0.78%
2024-12-17	45.80	46.19	44.82	45.02	42.64	qfq	1,976,359	89,627,097	-2.45%
2024-12-16	47.10	47.77	45.79	46.15	43.71	qfq	2,665,491	123,875,792	-2.84%
2024-12-13	47.90	48.28	46.76	47.50	44.99	qfq	4,006,214	189,915,292	-1.00%
2024-12-12	46.10	48.00	46.00	47.98	45.44	qfq	5,322,848	250,978,253	4.21%
2024-12-11	44.52	46.33	44.46	46.04	43.61	qfq	3,374,167	154,695,771	2.40%
2024-12-10	45.10	46.60	44.85	44.96	42.58	qfq	4,539,851	207,963,772	2.72%
2024-12-09	43.82	44.14	43.38	43.77	41.46	qfq	1,323,613	57,953,758	-0.11%
2024-12-06	43.40	43.91	43.11	43.82	41.50	qfq	1,250,450	54,562,319	0.97%
2024-12-05	43.31	43.58	42.85	43.40	41.11	qfq	1,220,200	52,745,536	-0.46%
2024-12-04	43.78	44.10	43.31	43.60	41.29	qfq	1,080,122	47,148,208	-0.77%
2024-12-03	44.18	44.40	43.55	43.94	41.62	qfq	1,359,545	59,637,460	-1.13%
2024-12-02	44.05	44.55	43.82	44.44	42.09	qfq	1,741,987	77,229,795	1.11%
2024-11-29	43.03	44.37	42.98	43.95	41.63	qfq	2,092,890	91,733,000	2.21%
2024-11-28	43.49	43.76	42.92	43.00	40.73	qfq	1,212,503	52,436,820	-1.22%
2024-11-27	42.18	43.60	41.62	43.53	41.23	qfq	1,555,350	66,594,597	3.13%
2024-11-26	42.34	42.86	42.11	42.21	39.98	qfq	1,182,450	50,238,746	-0.31%
2024-11-25	42.20	42.58	41.60	42.34	40.10	qfq	1,303,424	54,888,067	0.38%
2024-11-22	43.79	44.16	42.14	42.18	39.95	qfq	2,167,774	93,420,573	-3.68%
2024-11-21	44.27	44.28	43.54	43.79	41.47	qfq	1,537,788	67,523,894	-1.42%
2024-11-20	44.68	44.68	43.87	44.42	42.07	qfq	1,649,319	72,893,255	-0.58%
2024-11-19	43.55	44.68	43.55	44.68	42.32	qfq	1,698,176	75,123,308	2.71%
2024-11-18	44.49	44.88	43.18	43.50	41.20	qfq	1,824,468	80,059,216	-2.29%
2024-11-15	45.75	46.15	44.50	44.52	42.17	qfq	2,486,185	112,822,591	-3.09%
2024-11-14	46.60	47.59	45.77	45.94	43.51	qfq	1,898,571	88,624,892	-1.92%
2024-11-13	46.70	47.25	46.14	46.84	44.36	qfq	1,738,888	81,095,822	-0.40%
2024-11-12	47.38	48.44	46.54	47.03	44.54	qfq	3,066,983	145,922,519	-0.74%
2024-11-11	47.45	47.73	46.69	47.38	44.87	qfq	2,935,645	138,541,838	-1.19%
2024-11-08	47.51	48.95	46.86	47.95	45.41	qfq	4,250,603	203,122,142	1.05%
2024-11-07	45.48	47.68	45.18	47.45	44.94	qfq	4,097,320	192,713,953	3.85%
2024-11-06	45.72	46.38	44.90	45.69	43.27	qfq	3,061,806	139,633,353	-0.41%
2024-11-05	45.00	46.00	44.73	45.88	43.45	qfq	2,990,712	136,140,585	1.96%
2024-11-04	43.21	45.22	43.21	45.00	42.62	qfq	2,772,535	123,656,135	4.14%
2024-11-01	44.79	44.79	43.20	43.21	40.93	qfq	2,146,500	94,231,101	-4.11%
2024-10-31	43.00	45.10	42.47	45.06	42.68	qfq	3,370,680	147,087,492	1.62%
2024-10-30	44.51	45.19	43.94	44.34	42.00	qfq	2,345,798	104,315,194	-0.81%
2024-10-29	45.81	45.98	44.70	44.70	42.34	qfq	2,422,244	109,458,246	-2.44%
2024-10-28	45.73	45.86	44.81	45.82	43.40	qfq	2,322,150	105,328,858	0.13%
2024-10-25	43.85	46.08	43.55	45.76	43.34	qfq	3,719,740	168,322,694	4.26%
2024-10-24	44.67	44.67	43.76	43.89	41.57	qfq	1,146,200	50,520,077	-1.61%
2024-10-23	45.39	45.39	44.12	44.61	42.25	qfq	2,401,280	107,102,325	-1.15%
2024-10-22	43.40	45.13	43.17	45.13	42.74	qfq	2,892,712	128,765,514	3.60%
2024-10-21	43.26	44.18	42.66	43.56	41.26	qfq	2,213,130	96,311,376	0.72%
2024-10-18	41.70	44.29	41.50	43.25	40.96	qfq	2,391,052	102,864,243	3.17%
2024-10-17	42.58	43.40	41.84	41.92	39.70	qfq	1,465,356	62,415,406	-1.57%
2024-10-16	42.31	43.36	42.01	42.59	40.34	qfq	1,455,500	62,159,611	-1.00%
2024-10-15	44.01	44.70	42.94	43.02	40.75	qfq	1,695,999	74,328,352	-3.20%
2024-10-14	43.59	44.63	42.60	44.44	42.09	qfq	2,183,013	95,553,664	2.42%
2024-10-11	45.00	45.50	42.80	43.39	41.10	qfq	2,374,200	104,253,141	-4.22%
2024-10-10	45.75	46.70	45.24	45.30	42.90	qfq	3,061,700	140,616,471	-0.79%
2024-10-09	48.90	48.90	45.66	45.66	43.25	qfq	4,454,731	209,247,761	-9.99%
2024-10-08	52.23	52.23	47.01	50.73	48.05	qfq	7,225,550	359,891,057	6.84%
2024-09-30	45.94	47.48	43.56	47.48	44.97	qfq	6,051,249	277,134,993	10.01%
2024-09-27	41.44	43.63	41.32	43.16	40.88	qfq	4,861,021	205,978,100	7.04%
2024-09-26	38.00	40.32	37.65	40.32	38.19	qfq	3,768,911	147,695,363	5.74%
2024-09-25	38.25	39.29	38.09	38.13	36.11	qfq	3,387,571	131,102,420	0.53%
2024-09-24	36.78	37.96	36.50	37.93	35.92	qfq	2,323,979	86,722,312	3.13%
2024-09-23	36.59	37.07	36.03	36.78	34.84	qfq	1,145,432	42,080,102	0.52%
2024-09-20	36.50	36.66	36.20	36.59	34.66	qfq	1,184,144	43,125,683	-0.41%
2024-09-19	35.95	37.01	35.80	36.74	34.80	qfq	1,937,100	70,901,412	2.65%
2024-09-18	35.12	35.88	34.80	35.79	33.90	qfq	1,225,310	43,344,224	1.91%
2024-09-13	35.55	35.87	35.08	35.12	33.26	qfq	1,005,400	35,651,773	-2.06%
2024-09-12	36.39	36.60	35.80	35.86	33.96	qfq	1,150,531	41,676,943	-1.21%
2024-09-11	36.00	36.61	35.61	36.30	34.38	qfq	1,269,020	45,979,257	0.47%
2024-09-10	36.19	36.41	35.50	36.13	34.22	qfq	1,686,971	60,692,200	-0.08%
2024-09-09	37.44	37.44	35.82	36.16	34.25	qfq	2,242,610	81,343,517	-3.24%
2024-09-06	38.53	38.57	37.37	37.37	35.39	qfq	1,342,000	50,729,373	-2.78%
2024-09-05	38.44	38.60	38.10	38.44	36.41	qfq	1,258,400	48,288,141	0.50%
2024-09-04	37.80	38.90	37.61	38.25	36.23	qfq	2,144,949	82,345,746	0.55%
2024-09-03	37.65	38.48	36.98	38.04	36.03	qfq	2,678,245	101,060,668	1.14%
2024-09-02	38.78	38.89	37.60	37.61	35.62	qfq	2,219,106	84,361,076	-3.76%
2024-08-30	38.58	39.74	37.86	39.08	37.01	qfq	3,144,496	122,892,408	0.59%
2024-08-29	40.75	40.75	38.32	38.85	36.80	qfq	3,532,024	137,790,799	-7.72%
2024-08-28	42.32	42.48	41.68	42.10	39.87	qfq	637,700	26,854,939	-0.52%
2024-08-27	42.50	42.73	42.10	42.32	40.08	qfq	608,810	25,768,801	-1.31%
2024-08-26	43.19	43.43	42.40	42.88	40.61	qfq	649,940	27,859,131	-0.81%
2024-08-23	42.16	43.32	42.00	43.23	40.94	qfq	1,013,136	43,478,686	2.44%
2024-08-22	42.80	43.04	41.69	42.20	39.97	qfq	1,392,100	58,817,018	-1.29%
2024-08-21	44.05	44.45	42.66	42.75	40.49	qfq	1,468,100	63,579,972	-3.50%
2024-08-20	45.59	45.69	44.16	44.30	41.96	qfq	1,209,000	54,077,648	-2.85%
2024-08-19	45.50	45.96	45.00	45.60	43.19	qfq	633,713	28,873,085	0.07%
2024-08-16	46.09	46.09	45.53	45.57	43.16	qfq	581,200	26,565,603	-0.50%
2024-08-15	45.67	46.20	45.21	45.80	43.38	qfq	710,500	32,545,956	0.28%
2024-08-14	45.70	45.95	45.36	45.67	43.26	qfq	529,374	24,144,866	-0.78%
2024-08-13	46.36	46.94	45.40	46.03	43.60	qfq	1,329,400	61,049,020	-1.96%
2024-08-12	46.54	47.68	46.27	46.95	44.47	qfq	947,200	44,446,696	0.38%
2024-08-09	47.53	47.99	46.72	46.77	44.30	qfq	891,702	42,271,535	-1.62%
2024-08-08	47.30	47.90	46.40	47.54	45.03	qfq	1,037,976	49,000,279	0.32%
2024-08-07	47.50	47.97	47.11	47.39	44.88	qfq	1,025,676	48,674,480	-1.48%
2024-08-06	47.11	48.29	47.11	48.10	45.56	qfq	1,266,236	60,394,968	2.25%
2024-08-05	47.68	48.88	47.00	47.04	44.55	qfq	1,634,700	78,370,098	-1.53%
2024-08-02	47.50	48.80	47.50	47.77	45.24	qfq	1,460,999	70,431,182	-0.38%
2024-08-01	48.46	48.92	47.72	47.95	45.41	qfq	1,718,800	82,854,667	-1.07%
2024-07-31	45.89	48.54	45.63	48.47	45.91	qfq	2,532,957	120,517,129	5.65%
2024-07-30	46.30	46.40	45.44	45.88	43.45	qfq	1,203,517	55,118,593	-1.33%
2024-07-29	47.43	47.77	46.49	46.50	44.04	qfq	1,799,700	84,342,618	-3.19%
2024-07-26	46.80	48.07	46.41	48.03	45.49	qfq	3,257,466	154,672,241	6.07%
2024-07-25	44.96	46.06	44.65	45.28	42.89	qfq	1,129,830	51,375,954	0.73%
2024-07-24	45.88	46.36	44.71	44.95	42.57	qfq	1,284,144	58,229,584	-2.43%
2024-07-23	47.70	47.74	46.05	46.07	43.63	qfq	1,343,500	62,774,220	-3.50%
2024-07-22	47.58	48.00	47.40	47.74	45.22	qfq	917,000	43,718,022	-0.08%
2024-07-19	47.77	48.48	47.36	47.78	45.25	qfq	1,533,471	73,339,238	-0.56%
2024-07-18	46.86	48.09	46.25	48.05	45.51	qfq	1,887,280	89,608,168	2.54%
2024-07-17	46.18	47.07	45.58	46.86	44.38	qfq	1,409,255	65,486,756	1.71%
2024-07-16	45.85	46.30	45.56	46.07	43.63	qfq	756,225	34,741,531	0.22%
2024-07-15	46.65	46.72	45.82	45.97	43.54	qfq	1,151,725	53,153,505	-2.17%
2024-07-12	47.22	47.69	46.95	46.99	44.51	qfq	1,327,600	62,808,883	-0.61%
2024-07-11	46.29	47.59	45.65	47.28	44.78	qfq	1,790,291	84,174,612	3.59%
2024-07-10	45.80	46.39	45.40	45.64	43.23	qfq	1,105,700	50,727,782	-0.35%
2024-07-09	44.40	45.99	44.07	45.80	43.38	qfq	1,640,600	74,219,580	2.99%
2024-07-08	46.09	46.09	44.36	44.47	42.12	qfq	1,252,958	56,345,100	-3.64%
2024-07-05	45.47	46.28	44.82	46.15	43.71	qfq	1,168,150	53,358,127	1.72%
2024-07-04	46.48	46.87	45.30	45.37	42.97	qfq	1,216,072	55,818,240	-2.14%
2024-07-03	46.99	47.05	46.00	46.36	43.91	qfq	1,260,159	58,422,742	-1.32%
2024-07-02	48.73	48.90	46.93	46.98	44.50	qfq	1,826,352	86,933,278	-3.59%
2024-07-01	48.11	48.74	47.51	48.73	46.15	qfq	1,253,500	60,500,847	1.29%
2024-06-28	48.02	48.79	47.81	48.11	45.57	qfq	1,669,143	80,463,948	-0.91%
2024-06-27	49.90	50.02	48.40	48.55	45.98	qfq	1,352,300	66,116,250	-3.04%
2024-06-26	48.56	50.23	48.36	50.07	47.42	qfq	1,511,100	74,652,428	2.50%
2024-06-25	49.08	49.49	48.54	48.85	46.27	qfq	1,450,900	71,083,526	-0.47%
2024-06-24	51.64	51.64	48.95	49.08	46.48	qfq	2,328,990	115,908,606	-4.64%
2024-06-21	51.05	51.89	50.73	51.47	48.75	qfq	968,500	49,762,646	0.29%
2024-06-20	53.03	53.22	51.20	51.32	48.61	qfq	2,088,241	108,466,721	-3.81%
2024-06-19	55.00	55.03	53.23	53.35	50.53	qfq	2,017,969	108,488,212	-3.05%
2024-06-18	55.00	55.38	54.81	55.03	52.12	qfq	1,009,517	55,637,512	-0.22%
2024-06-17	55.01	55.61	54.65	55.15	52.23	qfq	1,102,160	60,736,530	-0.16%
2024-06-14	54.74	55.25	53.96	55.24	52.32	qfq	1,950,629	106,564,007	0.91%
2024-06-13	56.29	56.29	54.65	54.74	51.85	qfq	2,115,150	116,814,053	-3.12%
2024-06-12	56.46	56.94	56.08	56.50	53.51	qfq	979,651	55,334,588	-0.18%
2024-06-11	55.55	56.84	54.45	56.60	53.61	qfq	1,555,069	86,750,231	1.07%
2024-06-07	57.38	57.96	55.00	56.00	53.04	qfq	2,279,352	127,312,231	-1.75%
2024-06-06	58.01	58.59	56.20	57.00	53.99	qfq	2,445,800	140,190,306	-2.16%
2024-06-05	60.30	61.85	58.11	58.26	55.18	qfq	2,585,720	153,897,241	-4.49%
2024-06-04	59.60	61.10	59.31	61.00	57.77	qfq	2,622,470	158,910,432	2.33%
2024-06-03	58.95	60.40	58.35	59.61	56.46	qfq	1,580,368	94,208,458	0.78%
2024-05-31	60.30	61.02	59.05	59.15	56.02	qfq	1,757,100	105,369,644	-1.71%
2024-05-30	59.99	60.64	58.64	60.18	57.00	qfq	1,909,650	114,092,649	-1.15%
2024-05-29	60.99	61.65	60.39	60.88	56.54	qfq	1,947,669	118,651,970	-0.23%
2024-05-28	63.00	63.00	60.74	61.02	56.67	qfq	2,571,150	158,109,384	-3.11%
2024-05-27	62.64	64.20	62.06	62.98	58.49	qfq	2,134,363	134,987,645	0.66%
2024-05-24	64.80	64.80	62.30	62.57	58.10	qfq	3,009,613	190,228,264	-3.97%
2024-05-23	64.88	66.90	64.11	65.16	60.51	qfq	2,714,013	178,135,392	0.43%
2024-05-22	66.16	66.97	64.77	64.88	60.25	qfq	3,251,460	213,273,595	-3.12%
2024-05-21	63.52	67.20	63.13	66.97	62.19	qfq	4,700,340	308,740,751	4.87%
2024-05-20	63.50	64.50	62.88	63.86	59.30	qfq	3,247,900	207,059,019	0.57%
2024-05-17	64.10	64.56	62.76	63.50	58.97	qfq	4,118,114	261,379,876	-2.71%
2024-05-16	66.33	66.40	63.68	65.27	60.61	qfq	6,093,767	394,767,780	-2.58%
2024-05-15	64.50	69.00	64.21	67.00	62.22	qfq	7,901,197	531,803,447	3.00%
2024-05-14	62.19	66.80	61.41	65.05	60.41	qfq	7,185,547	461,478,284	4.08%
2024-05-13	58.96	65.53	58.39	62.50	58.04	qfq	7,128,257	440,453,888	4.87%
2024-05-10	58.60	59.87	57.98	59.60	55.35	qfq	3,291,718	194,434,674	1.69%
2024-05-09	57.60	58.88	57.36	58.61	54.43	qfq	2,308,347	134,692,262	2.20%
2024-05-08	59.00	59.00	57.33	57.35	53.26	qfq	2,168,751	125,440,163	-2.90%
2024-05-07	59.00	59.38	58.30	59.06	54.85	qfq	3,032,247	178,381,785	-0.59%
2024-05-06	58.68	59.90	57.90	59.41	55.17	qfq	3,961,840	233,846,027	1.61%
2024-04-30	56.60	58.97	56.30	58.47	54.30	qfq	4,338,354	252,046,104	2.80%
2024-04-29	54.68	56.92	54.66	56.88	52.82	qfq	3,100,743	174,180,158	3.47%
2024-04-26	55.90	56.12	54.00	54.97	51.05	qfq	3,614,900	198,712,548	-1.56%
2024-04-25	56.15	56.60	55.83	55.84	51.86	qfq	1,531,907	85,983,676	-1.50%
2024-04-24	56.96	57.06	55.82	56.69	52.64	qfq	1,723,286	97,220,745	0.21%
2024-04-23	56.20	56.95	55.55	56.57	52.53	qfq	2,010,138	113,335,651	-0.68%
2024-04-22	56.77	57.95	56.53	56.96	52.90	qfq	2,773,421	158,699,039	-0.07%
2024-04-19	57.43	57.87	56.01	57.00	52.93	qfq	3,802,039	215,703,423	-2.01%
2024-04-18	59.26	61.58	58.10	58.17	54.02	qfq	5,692,747	338,877,451	-3.05%
2024-04-17	57.00	60.00	55.70	60.00	55.72	qfq	5,754,298	335,815,360	4.35%
2024-04-16	55.30	59.83	54.51	57.50	53.40	qfq	4,995,966	283,802,329	2.40%
2024-04-15	55.20	57.15	54.62	56.15	52.14	qfq	4,436,808	247,972,595	1.70%
2024-04-12	52.80	56.50	52.80	55.21	51.27	qfq	4,600,950	253,122,764	6.58%
2024-04-11	53.00	53.65	51.80	51.80	48.10	qfq	1,701,851	89,720,068	-2.56%
2024-04-10	54.55	54.56	53.12	53.16	49.37	qfq	1,197,112	64,106,560	-2.51%
2024-04-09	54.10	54.78	53.32	54.53	50.64	qfq	1,132,600	61,360,203	1.06%
2024-04-08	54.80	54.84	53.09	53.96	50.11	qfq	2,049,199	110,230,807	-1.89%
2024-04-03	56.18	56.85	54.70	55.00	51.08	qfq	1,695,991	94,577,400	-2.07%
2024-04-02	55.82	56.91	55.63	56.16	52.15	qfq	1,845,586	103,710,446	0.11%
2024-04-01	54.63	56.18	54.63	56.10	52.10	qfq	2,020,241	112,319,003	2.73%
2024-03-29	54.88	55.50	54.00	54.61	50.71	qfq	1,410,197	77,119,706	-1.16%
2024-03-28	53.99	55.50	53.74	55.25	51.31	qfq	1,626,059	89,100,680	1.39%
2024-03-27	55.08	56.45	54.48	54.49	50.60	qfq	2,135,062	118,728,457	-1.09%
2024-03-26	53.68	55.49	53.68	55.09	51.16	qfq	1,413,162	77,417,623	1.51%
2024-03-25	53.75	56.08	53.60	54.27	50.40	qfq	1,772,862	97,262,705	0.04%
2024-03-22	55.91	56.21	54.22	54.25	50.38	qfq	2,464,841	134,833,533	-3.57%
2024-03-21	57.30	57.50	55.90	56.26	52.25	qfq	2,161,400	122,183,743	-2.26%
2024-03-20	56.76	57.65	56.50	57.56	53.45	qfq	2,137,760	122,557,830	1.39%
2024-03-19	57.35	57.35	56.35	56.77	52.72	qfq	1,910,863	108,574,107	-1.37%
2024-03-18	57.90	57.90	56.86	57.56	53.45	qfq	2,200,226	126,146,120	-0.71%
2024-03-15	58.00	58.56	56.81	57.97	53.83	qfq	2,875,454	165,404,368	-1.16%
2024-03-14	56.09	61.60	55.75	58.65	54.46	qfq	4,806,732	278,846,476	4.56%
2024-03-13	55.17	57.41	54.60	56.09	52.09	qfq	3,149,223	177,141,324	0.48%
2024-03-12	54.50	56.40	53.97	55.82	51.84	qfq	2,743,785	151,361,761	2.27%
2024-03-11	53.83	54.58	53.60	54.58	50.69	qfq	1,527,643	82,842,077	0.78%
2024-03-08	52.88	54.45	52.80	54.16	50.30	qfq	2,000,715	107,248,125	2.09%
2024-03-07	55.21	55.63	53.03	53.05	49.26	qfq	2,413,284	131,453,488	-3.79%
2024-03-06	54.70	55.50	54.53	55.14	51.21	qfq	1,654,427	90,997,290	-0.38%
2024-03-05	56.50	56.67	54.85	55.35	51.40	qfq	2,399,946	132,885,382	-2.64%
2024-03-04	55.80	58.00	55.66	56.85	52.79	qfq	3,930,137	223,553,598	2.88%
2024-03-01	55.58	56.00	54.50	55.26	51.32	qfq	2,962,742	163,275,571	-0.91%
2024-02-29	53.95	55.77	53.90	55.77	51.79	qfq	3,152,611	173,619,320	2.11%
2024-02-28	56.08	58.10	54.56	54.62	50.72	qfq	4,962,835	280,421,535	-3.33%
2024-02-27	56.03	56.53	54.72	56.50	52.47	qfq	5,739,674	319,146,797	0.44%
2024-02-26	52.52	56.25	52.32	56.25	52.24	qfq	6,591,407	362,599,353	9.99%
2024-02-23	50.70	51.19	49.78	51.14	47.49	qfq	1,432,611	72,262,929	0.73%
2024-02-22	51.20	51.40	50.25	50.77	47.15	qfq	1,665,668	84,417,181	-0.78%
2024-02-21	50.05	52.50	49.88	51.17	47.52	qfq	2,017,055	104,087,066	1.21%
2024-02-20	50.65	50.95	50.00	50.56	46.95	qfq	1,093,646	55,088,082	-1.00%
2024-02-19	51.75	51.95	50.52	51.07	47.43	qfq	1,344,616	68,792,970	-1.35%
2024-02-08	50.50	52.61	50.47	51.77	48.08	qfq	1,911,671	99,178,914	2.09%
2024-02-07	50.25	51.74	49.80	50.71	47.09	qfq	1,831,180	93,219,085	0.66%
2024-02-06	47.68	50.80	46.66	50.38	46.78	qfq	1,942,819	95,593,612	4.78%
2024-02-05	46.18	49.00	44.21	48.08	44.65	qfq	1,768,637	82,338,721	2.08%
2024-02-02	48.40	49.03	46.60	47.10	43.74	qfq	1,498,986	71,340,359	-3.68%
2024-02-01	47.79	49.80	47.00	48.90	45.41	qfq	1,467,988	71,442,497	2.30%
2024-01-31	46.68	49.90	45.80	47.80	44.39	qfq	1,449,457	68,902,054	2.22%
2024-01-30	47.32	47.99	46.50	46.76	43.42	qfq	708,400	33,459,573	-2.24%
2024-01-29	48.48	49.50	47.53	47.83	44.42	qfq	725,484	35,027,096	-1.34%
2024-01-26	49.34	49.89	48.36	48.48	45.02	qfq	923,007	45,077,172	-1.74%
2024-01-25	49.13	49.52	47.91	49.34	45.82	qfq	1,344,626	65,658,226	0.59%
2024-01-24	47.30	49.13	47.30	49.05	45.55	qfq	1,611,573	77,801,272	4.36%
2024-01-23	46.58	47.35	45.24	47.00	43.65	qfq	1,000,508	46,572,116	0.90%
2024-01-22	49.50	49.50	46.40	46.58	43.26	qfq	1,972,128	93,712,612	-6.28%
2024-01-19	49.78	50.55	48.81	49.70	46.15	qfq	919,460	45,842,305	-0.16%
2024-01-18	49.57	50.11	48.60	49.78	46.23	qfq	1,380,098	67,940,745	-0.40%
2024-01-17	50.71	52.50	49.94	49.98	46.41	qfq	1,547,598	79,370,110	-2.55%
2024-01-16	50.50	51.30	49.60	51.29	47.63	qfq	1,403,082	70,568,666	0.87%
2024-01-15	52.66	52.68	50.62	50.85	47.22	qfq	1,581,192	81,220,012	-3.57%
2024-01-12	51.80	53.08	51.20	52.73	48.97	qfq	1,750,141	91,571,189	1.44%
2024-01-11	51.45	52.60	51.05	51.98	48.27	qfq	1,542,040	80,025,126	0.06%
2024-01-10	52.99	53.93	51.56	51.95	48.24	qfq	2,024,243	106,725,088	-2.04%
2024-01-09	53.90	54.08	52.36	53.03	49.25	qfq	1,929,961	102,163,135	-1.25%
2024-01-08	51.92	53.99	50.88	53.70	49.87	qfq	3,311,006	174,537,021	2.09%
2024-01-05	50.34	53.34	49.80	52.60	48.85	qfq	3,037,793	158,762,636	4.47%
2024-01-04	49.50	50.79	48.78	50.35	46.76	qfq	1,215,803	60,624,286	1.96%
2024-01-03	50.08	50.28	49.00	49.38	45.86	qfq	1,002,200	49,525,330	-1.40%
2024-01-02	52.02	52.02	50.06	50.08	46.51	qfq	1,403,494	71,051,376	-3.56%
2023-12-29	50.22	51.97	50.16	51.93	48.22	qfq	1,688,995	86,841,643	3.43%
2023-12-28	47.10	50.40	46.60	50.21	46.63	qfq	2,161,797	106,226,054	6.85%
2023-12-27	46.80	47.36	46.45	46.99	43.64	qfq	734,316	34,356,779	0.41%
2023-12-26	48.09	48.09	46.60	46.80	43.46	qfq	796,452	37,539,106	-2.50%
2023-12-25	48.51	48.51	47.81	48.00	44.57	qfq	794,200	38,218,804	0.40%
2023-12-22	48.11	48.70	47.59	47.81	44.40	qfq	976,068	46,953,454	-0.60%
2023-12-21	47.56	48.41	47.41	48.10	44.67	qfq	1,253,451	60,143,623	1.16%
2023-12-20	49.80	50.05	47.55	47.55	44.16	qfq	1,373,510	66,308,922	-4.31%
2023-12-19	49.86	50.15	49.35	49.69	46.14	qfq	571,758	28,449,482	-0.68%
2023-12-18	50.52	50.66	49.87	50.03	46.46	qfq	646,413	32,380,728	-1.52%
2023-12-15	51.22	51.88	50.59	50.80	47.17	qfq	612,621	31,292,838	-0.97%
2023-12-14	51.77	52.39	51.25	51.30	47.64	qfq	802,006	41,526,359	-0.91%
2023-12-13	51.99	52.54	51.52	51.77	48.08	qfq	1,110,883	57,769,944	-0.25%
2023-12-12	51.20	52.23	50.50	51.90	48.20	qfq	1,426,263	73,704,873	1.80%
2023-12-11	49.64	51.22	49.33	50.98	47.34	qfq	1,044,177	52,424,160	1.70%
2023-12-08	50.69	50.95	50.08	50.13	46.55	qfq	1,009,045	50,972,733	-1.09%
2023-12-07	50.58	51.09	50.11	50.68	47.06	qfq	980,000	49,661,725	0.20%
2023-12-06	50.03	50.97	50.03	50.58	46.97	qfq	993,611	50,159,154	0.10%
2023-12-05	51.73	51.73	50.53	50.53	46.92	qfq	1,087,167	55,495,478	-2.47%
2023-12-04	52.07	52.34	51.12	51.81	48.11	qfq	1,349,420	69,522,253	-0.46%
2023-12-01	53.50	53.51	52.05	52.05	48.34	qfq	1,531,705	80,235,547	-2.42%
2023-11-30	54.68	54.68	53.25	53.34	49.53	qfq	1,143,700	61,440,807	-2.45%
2023-11-29	55.18	55.39	54.57	54.68	50.78	qfq	625,231	34,327,015	-0.36%
2023-11-28	54.02	54.99	53.76	54.88	50.96	qfq	1,041,140	56,889,219	1.37%
2023-11-27	54.66	54.98	53.61	54.14	50.28	qfq	1,265,618	68,572,556	-1.33%
2023-11-24	56.75	56.75	54.30	54.87	50.95	qfq	2,056,082	113,439,960	-2.92%
2023-11-23	56.00	56.91	55.50	56.52	52.49	qfq	1,127,205	63,331,204	0.69%
2023-11-22	57.07	57.35	56.12	56.13	52.12	qfq	1,131,099	64,034,585	-2.54%
2023-11-21	57.03	58.36	56.70	57.59	53.48	qfq	1,962,762	113,216,113	1.00%
2023-11-20	57.51	57.53	56.40	57.02	52.95	qfq	1,573,800	89,454,747	-0.83%
2023-11-17	56.10	58.20	55.55	57.50	53.40	qfq	2,492,775	142,330,006	2.42%
2023-11-16	55.51	56.84	55.18	56.14	52.13	qfq	2,182,098	122,587,274	1.13%
2023-11-15	55.23	56.15	55.10	55.51	51.55	qfq	1,653,828	91,869,273	1.18%
2023-11-14	55.32	55.46	54.55	54.86	50.95	qfq	1,308,563	71,876,548	-1.05%
2023-11-13	55.99	56.36	53.71	55.44	51.48	qfq	2,395,055	131,166,039	-0.56%
2023-11-10	54.85	56.76	54.32	55.75	51.77	qfq	1,593,662	88,643,789	1.18%
2023-11-09	55.21	55.42	54.95	55.10	51.17	qfq	897,230	49,459,138	-0.72%
2023-11-08	55.05	55.65	54.85	55.50	51.54	qfq	1,049,270	58,022,551	0.31%
2023-11-07	55.99	55.99	54.77	55.33	51.38	qfq	1,606,697	88,785,992	-0.90%
2023-11-06	55.20	56.10	55.08	55.83	51.85	qfq	1,489,749	82,830,895	1.05%
2023-11-03	54.35	55.59	54.31	55.25	51.31	qfq	1,140,581	62,740,167	1.47%
2023-11-02	55.21	55.72	54.41	54.45	50.56	qfq	1,052,550	57,976,250	-1.36%
2023-11-01	54.73	55.51	54.31	55.20	51.26	qfq	1,635,320	90,152,493	1.14%
2023-10-31	54.75	54.94	54.18	54.58	50.69	qfq	1,521,691	83,021,919	-1.64%
2023-10-30	56.55	57.00	53.00	55.49	51.53	qfq	4,311,173	234,908,474	-2.06%
2023-10-27	54.14	57.30	54.14	56.66	52.62	qfq	2,191,908	122,485,489	4.77%
2023-10-26	53.87	54.65	53.35	54.08	50.22	qfq	1,223,109	65,920,494	-0.17%
2023-10-25	54.00	54.86	53.44	54.17	50.30	qfq	1,607,572	87,045,864	0.97%
2023-10-24	52.88	53.77	52.31	53.65	49.82	qfq	939,576	50,048,237	1.61%
2023-10-23	53.31	53.60	52.50	52.80	49.03	qfq	839,554	44,570,803	-0.41%
2023-10-20	53.40	54.26	53.00	53.02	49.24	qfq	725,500	38,845,232	-0.73%
2023-10-19	53.51	54.06	53.15	53.41	49.60	qfq	589,920	31,611,388	-0.78%
2023-10-18	54.19	54.19	53.53	53.83	49.99	qfq	837,400	45,074,942	-0.70%
2023-10-17	54.77	55.00	54.04	54.21	50.34	qfq	768,300	41,739,719	-1.08%
2023-10-16	55.32	55.48	54.22	54.80	50.89	qfq	1,140,047	62,394,682	-1.23%
2023-10-13	56.38	56.38	55.02	55.48	51.52	qfq	1,040,700	57,830,694	-2.20%
2023-10-12	56.82	57.28	56.00	56.73	52.68	qfq	576,250	32,579,142	-0.02%
2023-10-11	56.19	57.12	56.19	56.74	52.69	qfq	821,964	46,683,870	0.50%
2023-10-10	57.25	57.49	55.25	56.46	52.43	qfq	1,637,000	92,021,550	-1.38%
2023-10-09	58.18	58.78	56.97	57.25	53.16	qfq	1,330,501	76,687,497	-1.62%
2023-09-28	58.10	58.45	57.86	58.19	54.04	qfq	664,500	38,661,470	0.15%
2023-09-27	58.08	58.55	57.62	58.10	53.95	qfq	804,495	46,711,534	0.50%
2023-09-26	58.80	58.80	57.63	57.81	53.68	qfq	968,200	56,207,513	-1.47%
2023-09-25	59.19	59.50	58.28	58.67	54.48	qfq	849,000	49,842,014	-1.05%
2023-09-22	58.24	59.29	57.85	59.29	55.06	qfq	967,407	56,748,126	1.61%
2023-09-21	59.18	59.37	58.14	58.35	54.19	qfq	1,067,900	62,600,503	-1.49%
2023-09-20	60.25	60.26	59.22	59.23	55.00	qfq	1,108,284	66,042,531	-1.92%
2023-09-19	61.20	61.23	59.81	60.39	56.08	qfq	849,830	51,169,756	-1.32%
2023-09-18	60.69	61.50	59.40	61.20	56.83	qfq	1,308,030	79,187,758	0.00%
2023-09-15	63.69	63.69	60.60	61.20	56.83	qfq	1,751,092	107,674,324	-3.03%
2023-09-14	64.78	64.78	62.65	63.11	58.61	qfq	1,690,569	107,142,387	-2.82%
2023-09-13	63.83	65.55	63.11	64.94	60.31	qfq	3,090,873	200,031,183	1.04%
2023-09-12	61.23	66.60	61.04	64.27	59.68	qfq	4,442,247	285,532,829	5.86%
2023-09-11	59.76	61.28	59.50	60.71	56.38	qfq	1,049,460	63,591,137	1.74%
2023-09-08	60.70	60.77	59.61	59.67	55.41	qfq	632,000	37,901,072	-1.40%
2023-09-07	61.56	62.29	60.32	60.52	56.20	qfq	990,800	60,519,592	-1.67%
2023-09-06	61.19	61.88	60.71	61.55	57.16	qfq	1,094,225	67,010,454	0.08%
2023-09-05	61.50	62.10	60.90	61.50	57.11	qfq	1,613,543	99,260,858	-0.02%
2023-09-04	60.56	61.78	60.31	61.51	57.12	qfq	1,855,212	113,437,034	1.57%
2023-09-01	60.02	61.98	60.02	60.56	56.24	qfq	1,576,117	95,940,794	1.44%
2023-08-31	60.71	60.95	59.50	59.70	55.44	qfq	886,800	53,251,374	-1.35%
2023-08-30	60.43	61.25	60.23	60.52	56.20	qfq	1,111,831	67,482,053	0.05%
2023-08-29	58.50	60.85	58.48	60.49	56.17	qfq	1,628,106	97,502,773	2.56%
2023-08-28	63.48	63.48	58.72	58.98	54.77	qfq	2,023,734	121,227,270	-1.70%
2023-08-25	61.16	61.78	59.65	60.00	55.72	qfq	1,210,430	72,870,392	-2.33%
2023-08-24	60.96	62.15	60.76	61.43	57.05	qfq	748,669	46,028,765	0.82%
2023-08-23	62.76	62.76	60.93	60.93	56.58	qfq	684,500	42,104,441	-2.53%
2023-08-22	63.20	63.30	61.56	62.51	58.05	qfq	918,300	57,210,818	-0.54%
2023-08-21	64.00	64.17	62.77	62.85	58.36	qfq	818,897	51,868,515	-1.81%
2023-08-18	64.17	64.90	63.82	64.01	59.44	qfq	973,400	62,398,096	-0.19%
2023-08-17	62.94	64.21	62.39	64.13	59.55	qfq	940,664	59,868,474	1.65%
2023-08-16	63.00	63.63	62.34	63.09	58.59	qfq	1,353,973	85,108,968	-0.44%
2023-08-15	64.55	64.98	62.81	63.37	58.85	qfq	858,800	54,564,043	-1.81%
2023-08-14	63.14	64.65	63.00	64.54	59.93	qfq	772,409	49,385,206	1.03%
2023-08-11	66.00	66.00	63.88	63.88	59.32	qfq	1,343,604	86,875,033	-3.56%
2023-08-10	65.68	66.30	65.00	66.24	61.51	qfq	854,519	56,062,990	0.41%
2023-08-09	65.88	66.54	65.80	65.97	61.26	qfq	657,366	43,411,490	-0.60%
2023-08-08	66.61	67.14	66.01	66.37	61.63	qfq	902,469	59,885,553	-0.82%
2023-08-07	67.54	67.64	66.50	66.92	62.14	qfq	1,145,310	76,552,835	-0.90%
2023-08-04	68.53	68.80	67.51	67.53	62.71	qfq	1,399,530	95,017,696	-1.44%
2023-08-03	68.04	68.60	67.52	68.52	63.63	qfq	1,452,064	98,962,696	0.47%
2023-08-02	68.00	68.97	67.27	68.20	63.33	qfq	1,331,234	90,747,938	-0.10%
2023-08-01	68.60	68.96	67.65	68.27	63.40	qfq	2,392,897	163,176,142	-1.19%
2023-07-31	67.58	69.20	67.02	69.09	64.16	qfq	3,416,940	232,771,275	2.75%
2023-07-28	66.23	67.75	66.10	67.24	62.44	qfq	1,969,598	132,242,034	0.92%
2023-07-27	67.70	67.80	66.24	66.63	61.88	qfq	1,530,276	102,407,017	-0.89%
2023-07-26	68.12	68.14	66.72	67.23	62.43	qfq	1,558,294	104,852,669	-1.39%
2023-07-25	66.50	68.90	66.08	68.18	63.31	qfq	3,255,425	220,623,975	4.83%
2023-07-24	66.03	66.50	64.90	65.04	60.40	qfq	1,260,060	82,443,613	-1.50%
2023-07-21	64.45	67.57	64.34	66.03	61.32	qfq	3,267,352	216,528,539	1.96%
2023-07-20	65.56	66.22	64.43	64.76	60.14	qfq	2,527,764	165,123,889	-2.69%
2023-07-19	67.42	67.80	66.08	66.55	61.80	qfq	2,330,438	155,171,673	-1.39%
2023-07-18	69.13	69.28	67.39	67.49	62.67	qfq	1,842,331	125,136,384	-2.37%