SECURITY DETAIL · RAW DATA

祥鑫科技002965.SZ

ASZSECNYSTOCK

最近收盘价45.542026-07-17

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）17,088,384

成交额（元）817,932,804

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
2026-06-02	2026-06-10	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.535	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-29	cash_dividend	0.6	—	—	—	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	50.62	50.79	45.54	45.54	45.54	qfq	17,088,384	817,932,804	-10.00%
2026-07-16	49.11	52.38	49.00	50.60	50.60	qfq	17,629,186	900,876,447	1.77%
2026-07-15	50.67	51.16	46.11	49.72	49.72	qfq	16,058,153	782,707,898	-0.80%
2026-07-14	49.62	50.29	47.00	50.12	50.12	qfq	16,241,861	788,903,833	1.42%
2026-07-13	51.42	53.13	48.98	49.42	49.42	qfq	14,635,184	735,735,921	-3.87%
2026-07-10	51.00	55.48	50.86	51.41	51.41	qfq	15,729,149	830,284,806	0.31%
2026-07-09	52.00	52.10	49.12	51.25	51.25	qfq	17,198,674	868,935,544	-0.41%
2026-07-08	53.57	56.16	51.00	51.46	51.46	qfq	16,733,666	882,365,317	-2.92%
2026-07-07	53.51	56.00	52.48	53.01	53.01	qfq	19,406,767	1,051,581,536	-2.39%
2026-07-06	52.90	57.86	52.26	54.31	54.31	qfq	33,160,734	1,846,364,965	3.25%
2026-07-03	50.77	53.50	49.13	52.60	52.60	qfq	22,610,409	1,172,697,427	2.77%
2026-07-02	50.01	52.57	49.30	51.18	51.18	qfq	19,585,567	1,010,911,256	0.51%
2026-07-01	53.50	54.51	50.66	50.92	50.92	qfq	21,668,034	1,139,480,062	-0.06%
2026-06-30	49.52	52.18	47.95	50.95	50.95	qfq	25,484,418	1,280,677,374	2.91%
2026-06-29	50.00	53.38	49.29	49.51	49.51	qfq	39,121,213	1,983,182,854	-4.57%
2026-06-26	48.52	51.88	48.52	51.88	51.88	qfq	23,081,100	1,181,189,352	10.01%
2026-06-25	46.66	47.16	42.12	47.16	47.16	qfq	26,910,316	1,227,737,745	10.01%
2026-06-24	42.45	43.30	41.50	42.87	42.87	qfq	12,183,305	517,798,299	0.02%
2026-06-23	43.59	44.60	42.64	42.86	42.86	qfq	13,066,997	570,784,742	-1.40%
2026-06-22	45.00	45.58	42.32	43.47	43.47	qfq	15,201,807	663,817,530	-1.02%
2026-06-18	42.20	44.27	41.79	43.92	43.92	qfq	17,627,992	760,908,028	3.34%
2026-06-17	42.47	43.63	42.03	42.50	42.50	qfq	13,705,674	582,989,951	-0.98%
2026-06-16	40.44	43.49	40.20	42.92	42.92	qfq	23,064,015	984,167,934	6.05%
2026-06-15	39.71	40.70	39.01	40.47	40.47	qfq	18,833,745	757,506,104	2.25%
2026-06-12	40.47	41.99	38.92	39.58	39.58	qfq	34,491,623	1,391,253,286	2.70%
2026-06-11	35.04	38.54	34.93	38.54	38.54	qfq	15,416,933	588,486,458	9.99%
2026-06-10	36.51	36.70	34.90	35.04	35.04	qfq	10,893,398	386,732,486	-5.37%
2026-06-09	37.30	37.59	36.38	37.03	36.83	qfq	8,524,575	314,100,069	-0.24%
2026-06-08	37.00	38.09	36.70	37.12	36.92	qfq	11,753,592	438,556,135	-1.85%
2026-06-05	36.67	38.46	36.07	37.82	37.62	qfq	17,973,312	673,103,494	3.14%
2026-06-04	36.00	37.25	35.56	36.67	36.47	qfq	17,848,792	651,169,375	3.30%
2026-06-03	32.28	35.50	32.23	35.50	35.31	qfq	7,786,548	271,268,715	10.01%
2026-06-02	32.33	32.60	31.35	32.27	32.10	qfq	5,430,699	174,158,544	0.22%
2026-06-01	32.42	33.33	32.10	32.20	32.03	qfq	5,675,625	185,637,874	-1.23%
2026-05-29	34.73	34.81	32.10	32.60	32.42	qfq	9,447,473	311,629,166	-5.48%
2026-05-28	34.00	35.28	33.88	34.49	34.30	qfq	7,067,570	244,104,272	1.20%
2026-05-27	35.37	35.65	33.88	34.08	33.90	qfq	8,681,753	300,098,932	-3.65%
2026-05-26	36.30	36.30	35.00	35.37	35.18	qfq	12,000,196	426,122,140	-3.86%
2026-05-25	37.80	37.85	36.40	36.79	36.59	qfq	9,286,199	343,098,714	-1.84%
2026-05-22	38.02	38.18	37.01	37.48	37.28	qfq	13,750,361	515,897,499	-1.55%
2026-05-21	36.33	38.59	36.33	38.07	37.86	qfq	20,657,680	780,196,086	4.90%
2026-05-20	36.18	36.95	35.78	36.29	36.09	qfq	8,155,091	296,583,886	-1.33%
2026-05-19	35.13	37.37	34.60	36.78	36.58	qfq	15,095,659	545,172,033	4.88%
2026-05-18	35.37	35.47	34.75	35.07	34.88	qfq	9,938,241	348,207,338	-2.09%
2026-05-15	34.69	36.50	34.69	35.82	35.63	qfq	16,446,299	590,247,041	3.26%
2026-05-14	35.60	35.94	34.29	34.69	34.50	qfq	10,931,197	381,118,726	-2.42%
2026-05-13	35.14	35.72	34.88	35.55	35.36	qfq	10,906,941	386,173,512	0.74%
2026-05-12	35.11	36.09	34.66	35.29	35.10	qfq	13,742,293	485,489,057	0.34%
2026-05-11	34.44	35.46	33.60	35.17	34.98	qfq	20,024,384	694,035,981	0.69%
2026-05-08	31.76	34.93	31.44	34.93	34.74	qfq	17,735,977	605,434,171	10.02%
2026-05-07	30.91	31.90	30.67	31.75	31.58	qfq	6,867,030	216,423,411	3.02%
2026-05-06	29.72	31.60	29.55	30.82	30.65	qfq	9,113,982	279,101,570	4.72%
2026-04-30	29.58	29.68	29.28	29.43	29.27	qfq	4,267,349	125,560,045	-0.71%
2026-04-29	29.14	29.88	28.86	29.64	29.48	qfq	10,192,741	298,735,359	-3.64%
2026-04-28	30.47	31.40	30.16	30.76	30.59	qfq	6,787,480	209,914,288	0.98%
2026-04-27	29.80	31.26	29.59	30.46	30.30	qfq	7,284,540	223,598,206	2.18%
2026-04-24	29.90	30.12	29.75	29.81	29.65	qfq	4,516,057	135,214,020	-0.63%
2026-04-23	31.01	31.09	29.90	30.00	29.84	qfq	7,098,422	214,716,936	-3.94%
2026-04-22	31.02	31.35	30.76	31.23	31.06	qfq	3,972,159	123,566,443	0.68%
2026-04-21	30.95	31.22	30.67	31.02	30.85	qfq	4,164,584	128,722,009	0.23%
2026-04-20	31.00	31.24	30.80	30.95	30.78	qfq	4,032,041	125,141,556	-0.23%
2026-04-17	31.07	31.17	30.75	31.02	30.85	qfq	3,247,986	100,475,481	-0.16%
2026-04-16	30.75	31.23	30.54	31.07	30.90	qfq	5,135,550	159,031,549	1.87%
2026-04-15	31.01	31.13	30.42	30.50	30.34	qfq	3,590,610	110,460,745	-1.52%
2026-04-14	30.86	31.07	30.30	30.97	30.80	qfq	5,011,538	153,888,469	1.37%
2026-04-13	30.35	31.19	30.23	30.55	30.38	qfq	5,829,246	179,196,123	0.23%
2026-04-10	29.80	30.88	29.70	30.48	30.32	qfq	7,546,475	229,970,298	3.60%
2026-04-09	29.12	29.75	28.76	29.42	29.26	qfq	5,411,181	158,279,110	0.17%
2026-04-08	28.62	29.40	28.62	29.37	29.21	qfq	5,132,316	148,935,528	4.89%
2026-04-07	27.65	28.34	27.65	28.00	27.85	qfq	2,567,410	72,033,318	1.05%
2026-04-03	28.68	28.69	27.71	27.71	27.56	qfq	3,338,300	93,570,035	-2.98%
2026-04-02	29.36	29.36	28.35	28.56	28.41	qfq	3,968,210	114,061,983	-2.89%
2026-04-01	28.99	29.45	28.90	29.41	29.25	qfq	4,868,720	142,226,555	3.08%
2026-03-31	28.64	29.14	28.51	28.53	28.38	qfq	3,322,467	95,596,930	-0.35%
2026-03-30	28.70	29.00	28.25	28.63	28.48	qfq	3,853,113	109,867,378	-1.41%
2026-03-27	28.53	29.25	28.30	29.04	28.88	qfq	2,771,050	80,191,661	0.24%
2026-03-26	29.44	29.73	28.84	28.97	28.81	qfq	3,304,727	96,615,274	-1.60%
2026-03-25	28.85	29.59	28.80	29.44	29.28	qfq	3,935,634	115,404,874	2.36%
2026-03-24	29.00	29.13	28.13	28.76	28.60	qfq	4,568,130	130,464,375	1.16%
2026-03-23	29.71	30.00	28.06	28.43	28.28	qfq	6,129,975	177,913,776	-5.86%
2026-03-20	30.73	31.10	30.20	30.20	30.04	qfq	4,250,767	130,632,366	-1.72%
2026-03-19	31.41	31.41	30.46	30.73	30.56	qfq	5,919,244	182,366,913	-3.00%
2026-03-18	31.74	31.99	31.19	31.68	31.51	qfq	3,535,030	111,196,708	-0.41%
2026-03-17	32.53	32.75	31.75	31.81	31.64	qfq	3,266,407	105,421,724	-1.82%
2026-03-16	32.98	32.98	32.28	32.40	32.23	qfq	3,340,186	108,308,864	-1.97%
2026-03-13	32.79	33.35	32.62	33.05	32.87	qfq	3,368,576	111,012,231	0.18%
2026-03-12	33.57	33.74	32.88	32.99	32.81	qfq	3,923,991	130,078,285	-2.22%
2026-03-11	33.89	34.02	33.61	33.74	33.56	qfq	3,618,177	122,135,653	-0.12%
2026-03-10	33.52	33.85	33.40	33.78	33.60	qfq	3,646,104	122,723,545	2.05%
2026-03-09	33.39	33.39	32.23	33.10	32.92	qfq	5,012,638	164,126,198	-1.84%
2026-03-06	33.05	33.79	33.00	33.72	33.54	qfq	3,109,432	104,204,554	1.63%
2026-03-05	33.41	33.78	32.92	33.18	33.00	qfq	3,195,264	106,402,089	0.85%
2026-03-04	32.70	33.68	32.52	32.90	32.72	qfq	3,978,332	131,728,877	-0.69%
2026-03-03	34.80	34.96	33.10	33.13	32.95	qfq	6,813,376	231,886,398	-5.23%
2026-03-02	35.20	35.80	34.69	34.96	34.77	qfq	6,658,164	233,550,450	-3.40%
2026-02-27	36.21	36.34	35.64	36.19	35.99	qfq	5,625,808	202,339,048	-0.82%
2026-02-26	34.95	36.60	34.63	36.49	36.29	qfq	11,597,982	415,058,159	4.41%
2026-02-25	34.72	35.13	34.58	34.95	34.76	qfq	4,669,653	163,168,484	0.46%
2026-02-24	35.00	35.15	34.72	34.79	34.60	qfq	4,524,862	157,692,140	0.26%
2026-02-13	34.68	35.10	34.58	34.70	34.51	qfq	3,926,980	136,851,810	-0.32%
2026-02-12	34.68	35.00	34.61	34.81	34.62	qfq	4,675,179	162,850,166	0.37%
2026-02-11	34.80	34.92	34.50	34.68	34.49	qfq	3,561,530	123,936,305	-0.43%
2026-02-10	34.56	35.00	34.37	34.83	34.64	qfq	4,416,432	153,531,421	0.66%
2026-02-09	34.70	34.79	34.30	34.60	34.41	qfq	5,149,092	177,927,226	0.49%
2026-02-06	33.91	34.78	33.73	34.43	34.24	qfq	5,168,215	177,774,519	0.79%
2026-02-05	34.50	34.62	34.08	34.16	33.98	qfq	4,860,820	166,603,602	-1.36%
2026-02-04	34.53	34.77	34.16	34.63	34.44	qfq	4,710,700	162,159,110	-0.20%
2026-02-03	34.33	34.70	33.88	34.70	34.51	qfq	5,106,633	175,684,997	2.03%
2026-02-02	34.98	35.13	33.98	34.01	33.83	qfq	7,133,120	245,920,340	-2.80%
2026-01-30	34.79	35.35	33.90	34.99	34.80	qfq	8,687,910	300,778,771	0.57%
2026-01-29	35.80	35.95	34.76	34.79	34.60	qfq	10,389,940	366,115,366	-3.44%
2026-01-28	36.80	36.93	35.90	36.03	35.84	qfq	10,850,725	392,943,067	-3.56%
2026-01-27	37.95	38.06	36.62	37.36	37.16	qfq	8,512,270	316,619,832	-1.55%
2026-01-26	40.28	40.66	37.70	37.95	37.75	qfq	14,700,314	568,333,620	-5.78%
2026-01-23	40.26	40.71	39.98	40.28	40.06	qfq	7,438,465	299,555,810	0.42%
2026-01-22	40.88	41.17	40.00	40.11	39.89	qfq	6,689,219	270,202,048	-1.59%
2026-01-21	40.02	41.20	39.80	40.76	40.54	qfq	8,169,779	333,467,697	0.84%
2026-01-20	41.10	41.66	40.00	40.42	40.20	qfq	8,033,589	326,339,135	-1.82%
2026-01-19	41.77	41.84	41.00	41.17	40.95	qfq	7,217,143	298,842,078	-1.13%
2026-01-16	40.92	41.90	40.80	41.64	41.42	qfq	9,762,759	404,515,398	2.69%
2026-01-15	40.86	41.42	39.78	40.55	40.33	qfq	9,350,225	377,895,433	-0.93%
2026-01-14	41.69	42.28	40.50	40.93	40.71	qfq	12,650,990	523,831,705	-1.82%
2026-01-13	42.67	43.58	41.52	41.69	41.46	qfq	12,155,803	516,320,674	-2.27%
2026-01-12	42.50	42.87	41.84	42.66	42.43	qfq	11,480,350	487,142,407	0.92%
2026-01-09	41.70	43.25	41.51	42.27	42.04	qfq	12,626,510	536,349,797	1.12%
2026-01-08	41.36	41.80	41.08	41.80	41.57	qfq	9,544,735	396,260,892	1.06%
2026-01-07	41.40	42.08	40.88	41.36	41.14	qfq	10,760,519	446,299,184	0.73%
2026-01-06	41.00	41.53	40.80	41.06	40.84	qfq	7,603,722	312,429,584	-0.22%
2026-01-05	40.76	41.28	40.39	41.15	40.93	qfq	9,776,241	398,919,118	1.16%
2025-12-31	41.30	41.55	40.63	40.68	40.46	qfq	9,785,115	401,555,034	-1.67%
2025-12-30	41.00	41.88	40.50	41.37	41.15	qfq	17,266,523	715,090,743	1.37%
2025-12-29	38.00	41.44	38.00	40.81	40.59	qfq	21,055,569	845,108,175	7.00%
2025-12-26	38.70	38.90	38.01	38.14	37.93	qfq	6,654,664	255,376,804	-1.65%
2025-12-25	38.19	38.88	37.96	38.78	38.57	qfq	8,696,986	334,974,491	2.43%
2025-12-24	37.08	37.97	36.92	37.86	37.66	qfq	6,246,490	235,267,613	2.16%
2025-12-23	37.46	37.49	36.90	37.06	36.86	qfq	4,321,668	160,441,742	-0.88%
2025-12-22	36.89	37.69	36.73	37.39	37.19	qfq	5,012,471	187,497,149	2.10%
2025-12-19	36.05	36.89	36.05	36.62	36.42	qfq	5,117,115	187,421,023	1.64%
2025-12-18	36.02	36.90	35.90	36.03	35.84	qfq	4,911,275	178,927,131	-0.83%
2025-12-17	36.09	36.50	35.43	36.33	36.13	qfq	6,049,318	217,448,239	0.67%
2025-12-16	37.35	37.39	36.08	36.09	35.90	qfq	5,646,527	205,720,445	-3.14%
2025-12-15	38.01	38.19	37.22	37.26	37.06	qfq	5,852,499	220,539,138	-2.77%
2025-12-12	38.20	38.88	37.92	38.32	38.11	qfq	8,614,324	329,697,923	-0.18%
2025-12-11	38.88	38.91	38.28	38.39	38.18	qfq	6,662,371	256,765,176	-0.60%
2025-12-10	37.73	38.98	37.45	38.62	38.41	qfq	9,152,181	351,501,016	2.39%
2025-12-09	37.82	38.46	37.58	37.72	37.52	qfq	5,524,280	209,547,390	-0.21%
2025-12-08	37.65	37.96	37.55	37.80	37.60	qfq	6,028,660	227,731,266	0.24%
2025-12-05	36.77	37.71	36.50	37.71	37.51	qfq	7,237,488	270,175,087	2.47%
2025-12-04	37.48	37.48	36.36	36.80	36.60	qfq	5,660,030	208,971,477	-0.59%
2025-12-03	37.32	37.77	36.87	37.02	36.82	qfq	4,861,720	180,566,756	-0.78%
2025-12-02	37.43	38.16	37.12	37.31	37.11	qfq	4,442,062	166,771,946	-0.29%
2025-12-01	36.88	37.54	36.70	37.42	37.22	qfq	6,708,790	249,986,436	1.63%
2025-11-28	36.48	37.05	36.13	36.82	36.62	qfq	5,271,780	193,487,180	0.93%
2025-11-27	36.85	37.40	36.45	36.48	36.28	qfq	6,503,322	239,914,171	-1.08%
2025-11-26	37.05	37.84	36.82	36.88	36.68	qfq	6,040,440	225,574,215	-0.70%
2025-11-25	37.33	37.79	37.00	37.14	36.94	qfq	5,684,159	212,417,748	-0.27%
2025-11-24	36.42	37.65	35.95	37.24	37.04	qfq	6,349,924	233,751,192	2.25%
2025-11-21	37.00	37.50	36.15	36.42	36.22	qfq	6,927,099	254,905,159	-3.11%
2025-11-20	38.02	39.20	37.51	37.59	37.39	qfq	7,614,260	290,962,776	-1.10%
2025-11-19	38.19	38.77	37.75	38.01	37.80	qfq	4,228,620	161,570,523	-0.73%
2025-11-18	38.78	39.00	38.06	38.29	38.08	qfq	5,111,226	196,982,734	-1.26%
2025-11-17	38.19	38.95	38.04	38.78	38.57	qfq	6,872,440	265,716,390	1.54%
2025-11-14	36.97	39.20	36.81	38.19	37.98	qfq	12,312,562	474,094,165	2.39%
2025-11-13	37.00	37.66	36.59	37.30	37.10	qfq	5,855,987	217,777,104	0.16%
2025-11-12	38.10	38.20	37.00	37.24	37.04	qfq	5,954,830	222,630,287	-2.59%
2025-11-11	37.64	38.68	37.63	38.23	38.02	qfq	7,132,750	271,879,030	1.57%
2025-11-10	38.49	38.64	37.09	37.64	37.44	qfq	9,047,760	340,218,125	-1.93%
2025-11-07	39.64	39.64	38.32	38.38	38.17	qfq	8,868,200	343,773,485	-3.20%
2025-11-06	39.27	39.88	39.25	39.65	39.44	qfq	6,116,480	242,303,733	1.04%
2025-11-05	38.90	39.45	38.50	39.24	39.03	qfq	4,716,191	184,668,732	-0.30%
2025-11-04	39.99	40.55	39.05	39.36	39.15	qfq	8,508,464	337,177,788	-1.99%
2025-11-03	40.75	40.85	39.03	40.16	39.94	qfq	10,314,241	410,720,198	-0.22%
2025-10-31	39.99	40.94	39.78	40.25	40.03	qfq	10,602,108	428,989,305	0.70%
2025-10-30	40.50	40.74	39.80	39.97	39.75	qfq	9,881,542	396,979,033	-1.75%
2025-10-29	39.90	40.88	39.70	40.68	40.46	qfq	9,773,434	394,522,180	2.47%
2025-10-28	39.46	40.10	39.10	39.70	39.49	qfq	9,084,597	361,050,614	0.40%
2025-10-27	39.92	40.10	39.05	39.54	39.33	qfq	8,745,567	346,097,022	0.28%
2025-10-24	38.75	39.66	38.73	39.43	39.22	qfq	7,010,392	275,183,384	2.04%
2025-10-23	39.21	39.21	38.00	38.64	38.43	qfq	7,118,215	273,391,219	-1.48%
2025-10-22	39.44	39.80	38.77	39.22	39.01	qfq	7,147,013	279,793,979	-0.71%
2025-10-21	39.24	39.55	38.63	39.50	39.29	qfq	7,570,229	296,517,265	0.79%
2025-10-20	39.46	40.07	38.90	39.19	38.98	qfq	8,041,492	317,368,370	1.29%
2025-10-17	40.45	40.60	38.60	38.69	38.48	qfq	10,017,463	395,502,990	-4.89%
2025-10-16	41.50	42.15	40.40	40.68	40.46	qfq	8,290,352	340,908,651	-3.10%
2025-10-15	40.50	42.15	39.91	41.98	41.75	qfq	12,143,324	497,932,779	4.19%
2025-10-14	42.40	43.30	40.10	40.29	40.07	qfq	13,356,939	556,101,116	-4.77%
2025-10-13	41.50	42.71	41.21	42.31	42.08	qfq	13,963,905	585,514,729	-4.45%
2025-10-10	44.92	45.60	44.18	44.28	44.04	qfq	11,885,181	533,138,255	-1.77%
2025-10-09	45.20	45.85	44.86	45.08	44.84	qfq	10,654,558	481,544,390	-0.90%
2025-09-30	46.08	46.30	45.37	45.49	45.24	qfq	12,645,332	577,915,648	-1.45%
2025-09-29	47.00	47.65	45.55	46.16	45.91	qfq	14,839,400	687,977,773	-1.51%
2025-09-26	47.20	48.98	46.80	46.87	46.62	qfq	18,539,180	886,428,591	-1.26%
2025-09-25	46.48	48.50	46.25	47.47	47.21	qfq	22,551,605	1,076,467,102	2.06%
2025-09-24	46.19	47.47	45.35	46.51	46.26	qfq	14,891,510	693,082,024	0.87%
2025-09-23	47.84	48.35	45.18	46.11	45.86	qfq	20,175,177	938,015,478	-3.90%
2025-09-22	46.87	48.98	46.86	47.98	47.72	qfq	25,918,023	1,244,865,481	4.37%
2025-09-19	46.08	47.00	45.50	45.97	45.72	qfq	16,392,468	755,942,171	-0.86%
2025-09-18	47.00	48.25	45.64	46.37	46.12	qfq	35,048,718	1,657,013,043	-2.03%
2025-09-17	45.48	47.74	44.90	47.33	47.07	qfq	33,760,961	1,572,291,344	4.07%
2025-09-16	44.31	45.50	44.10	45.48	45.23	qfq	34,676,079	1,561,853,042	4.22%
2025-09-15	43.90	44.41	43.04	43.64	43.40	qfq	15,620,539	682,480,338	-0.05%
2025-09-12	44.60	44.80	43.43	43.66	43.42	qfq	16,046,881	705,877,389	-2.06%
2025-09-11	43.15	44.99	42.63	44.58	44.34	qfq	20,409,356	898,791,334	2.72%
2025-09-10	43.90	44.37	42.86	43.40	43.17	qfq	13,574,145	591,836,785	-0.66%
2025-09-09	43.74	44.99	43.28	43.69	43.45	qfq	19,118,051	842,385,728	-0.14%
2025-09-08	42.96	44.19	42.96	43.75	43.51	qfq	14,243,465	622,812,198	1.96%
2025-09-05	41.39	43.05	41.15	42.91	42.68	qfq	12,184,758	515,887,073	3.92%
2025-09-04	42.61	43.55	40.24	41.29	41.07	qfq	13,766,870	579,761,929	-2.89%
2025-09-03	43.65	43.85	42.23	42.52	42.29	qfq	12,830,262	552,014,440	-2.37%
2025-09-02	43.09	44.11	41.19	43.55	43.31	qfq	23,220,569	994,402,254	0.55%
2025-09-01	43.75	44.72	43.03	43.31	43.08	qfq	13,919,577	606,617,214	-1.21%
2025-08-29	43.58	45.09	43.01	43.84	43.60	qfq	18,736,933	824,181,501	0.55%
2025-08-28	43.51	44.14	42.00	43.60	43.36	qfq	20,252,934	875,404,857	0.05%
2025-08-27	44.00	45.46	43.40	43.58	43.34	qfq	22,701,551	1,008,919,223	-4.11%
2025-08-26	46.80	46.80	45.26	45.45	45.20	qfq	18,904,126	866,488,753	-2.88%
2025-08-25	46.00	48.05	45.98	46.80	46.55	qfq	24,093,291	1,135,789,138	1.81%
2025-08-22	46.03	46.60	45.80	45.97	45.72	qfq	18,319,221	844,072,963	-0.58%
2025-08-21	48.20	49.15	46.10	46.24	45.99	qfq	25,600,263	1,205,153,133	-4.74%
2025-08-20	46.93	49.28	46.75	48.54	48.28	qfq	27,709,757	1,329,997,429	2.90%
2025-08-19	48.09	48.80	46.23	47.17	46.92	qfq	29,208,673	1,380,098,826	-1.93%
2025-08-18	49.08	49.82	47.38	48.10	47.84	qfq	30,312,880	1,462,376,673	2.12%
2025-08-15	45.60	48.00	45.19	47.10	46.85	qfq	31,122,300	1,450,550,173	2.84%
2025-08-14	44.89	46.28	44.01	45.80	45.55	qfq	42,091,394	1,907,493,120	2.58%
2025-08-13	41.46	45.86	40.89	44.65	44.41	qfq	53,427,497	2,345,794,444	7.10%
2025-08-12	42.40	43.23	41.42	41.69	41.46	qfq	23,418,693	982,987,153	-2.80%
2025-08-11	43.50	43.98	42.53	42.89	42.66	qfq	24,489,401	1,054,872,874	-0.09%
2025-08-08	42.50	44.20	42.30	42.93	42.70	qfq	27,683,205	1,195,661,263	-1.06%
2025-08-07	42.25	44.50	41.21	43.39	43.16	qfq	36,529,811	1,559,953,624	2.72%
2025-08-06	41.69	42.93	41.02	42.24	42.01	qfq	30,039,705	1,265,103,911	0.86%
2025-08-05	40.36	41.90	40.20	41.88	41.65	qfq	35,296,173	1,454,846,357	3.77%
2025-08-04	39.61	40.36	39.02	40.36	40.14	qfq	20,148,259	804,152,067	0.52%
2025-08-01	40.99	40.99	39.93	40.15	39.93	qfq	23,393,694	943,386,975	-2.17%
2025-07-31	39.04	42.01	39.04	41.04	40.82	qfq	43,878,810	1,789,347,744	5.23%
2025-07-30	40.28	40.97	39.00	39.00	38.79	qfq	38,173,402	1,517,695,157	-2.23%
2025-07-29	36.25	39.89	36.25	39.89	39.67	qfq	55,400,482	2,162,453,278	10.01%
2025-07-28	37.03	37.06	36.13	36.26	36.06	qfq	12,022,710	438,625,015	-1.33%
2025-07-25	36.61	36.90	35.91	36.75	36.55	qfq	14,074,790	510,718,906	0.41%
2025-07-24	35.30	37.50	35.20	36.60	36.40	qfq	23,595,130	865,888,131	3.86%
2025-07-23	35.75	35.77	35.15	35.24	35.05	qfq	9,725,169	344,654,960	-1.92%
2025-07-22	36.50	36.50	35.70	35.93	35.74	qfq	13,965,540	501,778,601	-1.40%
2025-07-21	36.06	36.93	35.76	36.44	36.24	qfq	18,380,475	670,170,109	1.93%
2025-07-18	36.64	36.75	35.55	35.75	35.56	qfq	13,039,310	467,749,609	-1.87%
2025-07-17	34.94	36.60	34.57	36.43	36.23	qfq	22,108,330	795,099,739	4.00%
2025-07-16	35.70	36.85	34.81	35.03	34.84	qfq	22,677,721	810,141,739	-2.29%
2025-07-15	35.95	35.99	35.16	35.85	35.66	qfq	8,750,043	311,522,279	-0.08%
2025-07-14	35.45	36.39	35.38	35.88	35.69	qfq	10,371,980	373,086,925	1.16%
2025-07-11	35.30	35.80	34.86	35.47	35.28	qfq	7,024,623	248,401,325	0.48%
2025-07-10	35.46	35.56	34.75	35.30	35.11	qfq	8,098,210	284,008,918	-1.01%
2025-07-09	35.58	36.60	35.41	35.66	35.47	qfq	10,910,491	392,443,925	0.59%
2025-07-08	33.99	35.69	33.91	35.45	35.26	qfq	13,930,751	487,863,204	3.81%
2025-07-07	35.00	35.10	33.60	34.15	33.97	qfq	20,583,818	702,365,402	-8.32%
2025-07-04	37.60	38.30	36.85	37.25	37.05	qfq	9,848,003	368,160,236	-1.19%
2025-07-03	37.73	38.07	37.20	37.70	37.50	qfq	5,743,230	216,018,129	-0.32%
2025-07-02	38.21	38.36	37.52	37.82	37.62	qfq	6,429,540	243,364,247	-1.69%
2025-07-01	39.27	39.27	38.20	38.47	38.26	qfq	7,862,340	303,131,955	-1.91%
2025-06-30	39.06	39.74	38.85	39.22	39.01	qfq	8,688,410	341,307,513	0.85%
2025-06-27	39.96	39.96	38.56	38.89	38.68	qfq	9,499,460	371,485,667	-0.61%
2025-06-26	39.35	40.56	39.05	39.13	38.92	qfq	11,015,424	437,339,216	-0.66%
2025-06-25	38.50	40.03	38.41	39.39	39.18	qfq	11,956,725	470,151,790	1.73%
2025-06-24	37.26	39.00	37.18	38.72	38.51	qfq	12,960,991	496,957,873	5.22%
2025-06-23	36.28	37.10	36.08	36.80	36.60	qfq	7,156,705	262,703,724	-0.35%
2025-06-20	38.62	38.90	36.93	36.93	36.73	qfq	9,848,930	369,406,446	-5.11%
2025-06-19	38.50	39.68	38.40	38.92	38.71	qfq	11,021,445	430,844,361	0.59%
2025-06-18	38.10	38.85	37.80	38.69	38.48	qfq	6,983,449	267,500,369	0.86%
2025-06-17	38.42	39.00	38.10	38.36	38.15	qfq	6,547,701	251,721,004	-0.13%
2025-06-16	38.10	38.68	38.10	38.41	38.20	qfq	5,844,705	224,488,092	-0.26%
2025-06-13	39.37	39.88	38.18	38.51	38.30	qfq	10,163,277	394,373,321	-3.68%
2025-06-12	40.13	40.70	39.71	39.98	39.76	qfq	8,650,809	346,609,033	-1.94%
2025-06-11	41.84	41.90	40.37	40.77	40.55	qfq	11,494,630	473,189,374	-0.68%
2025-06-10	41.78	41.99	39.87	41.05	40.83	qfq	13,305,396	542,281,950	-1.75%
2025-06-09	41.55	43.00	41.45	41.78	41.55	qfq	12,046,282	507,552,374	0.22%
2025-06-06	42.51	42.86	41.50	41.69	41.46	qfq	10,519,547	440,630,158	-2.14%
2025-06-05	42.07	43.15	40.33	42.60	42.37	qfq	20,722,359	866,459,300	1.12%
2025-06-04	39.08	42.80	38.91	42.13	41.90	qfq	21,398,498	879,000,997	8.11%
2025-06-03	39.29	40.18	38.95	38.97	38.76	qfq	9,951,469	391,295,851	-1.99%
2025-05-30	41.58	41.73	39.50	39.76	39.55	qfq	14,279,984	576,039,129	-4.93%
2025-05-29	41.70	42.46	41.11	41.82	41.59	qfq	8,696,162	364,610,765	-23.64%
2025-05-28	55.60	56.37	54.67	54.77	41.49	qfq	8,061,301	446,847,594	-1.85%
2025-05-27	55.05	56.50	53.42	55.80	42.27	qfq	10,712,418	591,490,509	0.78%
2025-05-26	54.44	56.52	53.30	55.37	41.95	qfq	11,238,008	615,502,743	-0.57%
2025-05-23	55.20	57.70	55.03	55.69	42.19	qfq	11,385,600	642,009,394	0.14%
2025-05-22	55.90	56.69	55.51	55.61	42.13	qfq	6,241,000	348,910,714	-0.91%
2025-05-21	56.39	57.16	55.62	56.12	42.52	qfq	10,056,349	566,466,340	-0.78%
2025-05-20	59.09	59.14	56.41	56.56	42.85	qfq	14,868,590	849,346,908	-4.25%
2025-05-19	59.80	59.99	57.12	59.07	44.75	qfq	18,574,609	1,080,616,496	-2.23%
2025-05-16	58.00	62.57	57.99	60.42	45.77	qfq	23,982,590	1,456,769,812	4.14%
2025-05-15	58.89	59.44	56.08	58.02	43.96	qfq	15,242,100	877,404,248	-1.56%
2025-05-14	57.31	60.80	57.12	58.94	44.65	qfq	18,462,933	1,091,164,992	1.88%
2025-05-13	59.70	60.57	57.56	57.85	43.83	qfq	16,630,833	979,215,643	-1.98%
2025-05-12	59.13	60.95	57.89	59.02	44.71	qfq	23,596,100	1,399,286,421	3.95%
2025-05-09	55.60	58.92	53.60	56.78	43.02	qfq	24,971,799	1,393,538,589	2.29%
2025-05-08	56.00	58.50	55.28	55.51	42.05	qfq	17,975,200	1,017,917,210	-1.68%
2025-05-07	55.98	58.61	54.96	56.46	42.77	qfq	22,508,063	1,272,975,732	2.47%
2025-05-06	54.70	56.60	54.20	55.10	41.74	qfq	20,855,101	1,154,522,150	2.21%
2025-04-30	49.94	53.91	49.10	53.91	40.84	qfq	18,381,963	945,451,933	10.00%
2025-04-29	46.18	50.58	45.83	49.01	37.13	qfq	16,842,811	818,728,255	5.44%
2025-04-28	47.70	47.90	46.14	46.48	35.21	qfq	8,285,400	387,108,243	-3.29%
2025-04-25	46.93	48.50	46.10	48.06	36.41	qfq	13,748,900	655,837,081	2.58%
2025-04-24	47.88	48.70	46.39	46.85	35.49	qfq	12,414,000	589,240,152	-1.80%
2025-04-23	45.40	48.33	45.20	47.71	36.15	qfq	19,099,154	895,110,572	7.33%
2025-04-22	45.28	45.60	44.35	44.45	33.68	qfq	7,009,190	314,381,670	-2.56%
2025-04-21	42.80	45.76	42.65	45.62	34.56	qfq	9,170,790	407,519,673	4.75%
2025-04-18	43.75	44.27	43.30	43.55	32.99	qfq	5,259,100	229,949,144	-0.39%
2025-04-17	44.22	45.18	43.66	43.72	33.12	qfq	7,311,135	324,537,252	-0.59%
2025-04-16	45.82	46.00	43.38	43.98	33.32	qfq	11,246,211	500,189,510	-4.87%
2025-04-15	46.58	47.10	45.43	46.23	35.02	qfq	9,488,133	438,504,178	-0.79%
2025-04-14	46.49	48.10	45.50	46.60	35.30	qfq	13,891,764	648,202,704	2.53%
2025-04-11	42.94	46.12	42.68	45.45	34.43	qfq	15,044,600	674,900,194	3.96%
2025-04-10	44.00	45.54	43.21	43.72	33.12	qfq	20,840,490	924,706,418	3.33%
2025-04-09	38.38	42.86	36.35	42.31	32.05	qfq	24,909,882	989,805,847	4.99%
2025-04-08	42.22	42.86	40.30	40.30	30.53	qfq	12,470,770	512,558,613	-10.00%
2025-04-07	44.78	45.44	44.78	44.78	33.93	qfq	2,610,100	117,025,238	-9.99%
2025-04-03	50.60	52.15	48.83	49.75	37.69	qfq	13,138,651	659,243,897	-4.64%
2025-04-02	50.60	53.17	50.60	52.17	39.52	qfq	12,476,400	651,280,992	2.37%
2025-04-01	52.00	52.88	50.65	50.96	38.61	qfq	9,758,232	499,764,830	-1.58%
2025-03-31	52.83	53.70	49.85	51.78	39.23	qfq	17,967,991	919,768,944	-5.16%
2025-03-28	56.68	57.88	54.50	54.60	41.37	qfq	13,387,200	745,634,228	-3.91%
2025-03-27	57.00	59.12	55.55	56.82	43.05	qfq	11,201,673	644,351,588	-1.70%
2025-03-26	57.25	60.10	57.13	57.80	43.79	qfq	12,758,700	746,273,742	0.24%
2025-03-25	60.88	61.95	57.66	57.66	43.68	qfq	14,546,425	863,289,513	-5.23%
2025-03-24	63.04	63.04	58.88	60.84	46.09	qfq	15,435,324	931,407,483	-1.86%
2025-03-21	66.89	68.33	60.49	61.99	46.96	qfq	29,184,600	1,842,535,083	-7.63%
2025-03-20	61.19	67.12	60.13	67.11	50.84	qfq	30,606,647	1,978,639,510	9.98%
2025-03-19	60.41	62.90	59.19	61.02	46.23	qfq	20,293,967	1,241,587,357	1.55%
2025-03-18	59.91	61.10	58.50	60.09	45.52	qfq	18,278,678	1,089,985,802	0.22%
2025-03-17	58.33	61.80	56.08	59.96	45.43	qfq	26,530,769	1,587,048,003	6.73%
2025-03-14	52.00	56.53	51.55	56.18	42.56	qfq	16,890,010	916,530,398	8.04%
2025-03-13	55.00	55.49	51.60	52.00	39.40	qfq	14,495,908	765,294,297	-6.32%
2025-03-12	57.21	57.48	55.40	55.51	42.05	qfq	12,786,093	719,149,734	-3.01%
2025-03-11	55.40	57.88	54.50	57.23	43.36	qfq	15,294,597	860,455,052	1.69%
2025-03-10	58.30	60.00	55.81	56.28	42.64	qfq	16,863,541	971,997,663	-3.68%
2025-03-07	57.41	60.26	56.38	58.43	44.27	qfq	17,958,197	1,051,371,536	2.78%
2025-03-06	57.59	58.60	56.64	56.85	43.07	qfq	19,733,001	1,135,209,527	1.28%
2025-03-05	52.02	56.45	52.01	56.13	42.52	qfq	17,369,267	954,584,641	7.14%
2025-03-04	49.47	54.58	49.47	52.39	39.69	qfq	16,986,480	892,653,037	4.42%
2025-03-03	51.15	51.48	49.16	50.17	38.01	qfq	11,996,682	604,442,301	-1.05%
2025-02-28	55.80	55.80	50.30	50.70	38.41	qfq	21,747,305	1,142,564,194	-9.29%
2025-02-27	58.00	59.24	54.50	55.89	42.34	qfq	24,168,014	1,372,918,445	-5.85%
2025-02-26	57.50	61.88	57.31	59.36	44.97	qfq	26,193,231	1,569,460,319	5.53%
2025-02-25	55.00	58.60	54.42	56.25	42.62	qfq	16,331,232	923,071,749	-1.26%
2025-02-24	56.14	59.99	55.00	56.97	43.16	qfq	21,353,611	1,228,458,407	1.48%
2025-02-21	53.00	57.69	52.75	56.14	42.53	qfq	22,600,559	1,255,140,620	4.50%
2025-02-20	54.28	55.31	52.22	53.72	40.70	qfq	23,844,100	1,280,149,527	-1.14%
2025-02-19	49.06	54.34	48.80	54.34	41.17	qfq	29,117,814	1,534,446,381	10.00%
2025-02-18	49.90	51.27	49.32	49.40	37.43	qfq	16,669,989	834,687,344	-1.98%
2025-02-17	48.35	50.44	47.05	50.40	38.18	qfq	18,149,560	889,464,150	4.13%
2025-02-14	48.70	50.40	47.90	48.40	36.67	qfq	18,121,428	887,856,916	-2.36%
2025-02-13	52.02	53.69	49.39	49.57	37.55	qfq	19,564,475	999,278,014	-5.67%
2025-02-12	49.52	54.22	48.62	52.55	39.81	qfq	21,108,235	1,094,086,018	4.68%
2025-02-11	48.50	51.50	48.50	50.20	38.03	qfq	19,077,590	951,098,324	2.01%
2025-02-10	49.98	49.98	47.80	49.21	37.28	qfq	22,949,090	1,116,577,261	-2.75%
2025-02-07	50.04	53.68	48.32	50.60	38.33	qfq	35,103,299	1,780,588,817	3.69%
2025-02-06	44.00	48.80	43.66	48.80	36.97	qfq	24,157,555	1,147,999,887	10.01%
2025-02-05	43.10	45.28	42.30	44.36	33.61	qfq	26,005,302	1,137,008,819	2.92%
2025-01-27	46.50	46.50	42.34	43.10	32.65	qfq	32,261,428	1,394,007,248	-8.38%
2025-01-24	42.88	47.04	42.50	47.04	35.64	qfq	37,315,404	1,707,477,630	10.01%
2025-01-23	43.75	45.33	42.20	42.76	32.40	qfq	24,605,603	1,076,257,119	-0.60%
2025-01-22	41.10	45.15	40.21	43.02	32.59	qfq	32,234,368	1,378,332,180	4.42%
2025-01-21	40.77	41.35	39.42	41.20	31.21	qfq	35,246,930	1,427,193,723	2.11%
2025-01-20	40.35	40.35	40.34	40.35	30.57	qfq	12,621,331	509,270,402	10.01%
2025-01-17	36.78	37.78	35.65	36.68	27.79	qfq	23,155,595	846,420,747	-1.58%
2025-01-16	37.50	39.89	37.02	37.27	28.24	qfq	37,364,610	1,444,841,795	2.79%
2025-01-15	34.99	36.98	34.80	36.26	27.47	qfq	24,542,614	882,058,920	4.92%
2025-01-14	32.95	34.56	32.34	34.56	26.18	qfq	14,542,617	490,195,092	6.34%
2025-01-13	32.10	34.20	31.75	32.50	24.62	qfq	11,356,026	373,207,192	0.03%
2025-01-10	32.49	33.55	32.35	32.49	24.61	qfq	13,269,578	437,149,873	-0.03%
2025-01-09	30.45	33.40	30.36	32.50	24.62	qfq	14,838,500	481,154,105	5.21%
2025-01-08	30.25	31.58	28.80	30.89	23.40	qfq	12,132,767	364,675,369	1.41%
2025-01-07	30.26	30.74	29.68	30.46	23.08	qfq	8,009,600	241,868,386	1.16%
2025-01-06	30.50	31.19	29.78	30.11	22.81	qfq	6,432,300	195,305,765	-1.95%
2025-01-03	32.30	32.48	30.56	30.71	23.27	qfq	8,547,869	269,276,639	-4.92%
2025-01-02	33.80	34.00	32.01	32.30	24.47	qfq	12,917,959	425,312,560	-5.64%
2024-12-31	35.04	35.96	34.22	34.23	25.93	qfq	12,025,113	419,283,451	-3.31%
2024-12-30	35.26	35.69	34.79	35.40	26.82	qfq	12,232,767	431,880,013	-0.11%
2024-12-27	36.99	37.10	35.30	35.44	26.85	qfq	24,371,622	878,298,069	-2.45%
2024-12-26	33.62	36.33	33.35	36.33	27.52	qfq	19,306,992	687,198,816	9.99%
2024-12-25	34.06	34.36	32.74	33.03	25.02	qfq	11,449,456	380,675,070	-4.40%
2024-12-24	34.62	36.00	33.33	34.55	26.18	qfq	17,326,004	602,123,284	1.62%
2024-12-23	34.99	36.54	33.80	34.00	25.76	qfq	21,251,957	744,449,835	-1.45%
2024-12-20	32.71	35.00	32.43	34.50	26.14	qfq	20,014,961	674,451,445	4.61%
2024-12-19	30.82	33.68	30.60	32.98	24.99	qfq	15,877,790	516,553,269	5.03%
2024-12-18	31.31	31.89	30.89	31.40	23.79	qfq	6,558,200	206,527,811	-0.57%
2024-12-17	30.38	32.00	30.30	31.58	23.93	qfq	11,668,534	367,647,835	3.54%
2024-12-16	30.70	31.50	30.21	30.50	23.11	qfq	4,347,300	133,015,513	-1.04%
2024-12-13	31.22	31.55	30.79	30.82	23.35	qfq	4,668,700	145,116,628	-2.38%
2024-12-12	31.72	32.18	31.34	31.57	23.92	qfq	4,820,500	152,571,433	-0.97%
2024-12-11	31.36	32.00	30.86	31.88	24.15	qfq	6,486,933	204,384,236	1.69%
2024-12-10	31.93	32.36	31.32	31.35	23.75	qfq	8,199,300	262,120,281	0.26%
2024-12-09	31.62	32.18	31.10	31.27	23.69	qfq	6,837,310	216,357,719	-1.14%
2024-12-06	31.30	31.65	30.84	31.63	23.96	qfq	6,197,253	194,636,708	0.89%
2024-12-05	31.40	31.61	30.36	31.35	23.75	qfq	8,516,577	265,531,689	1.13%
2024-12-04	29.60	31.20	29.54	31.00	23.49	qfq	8,938,058	274,055,326	4.24%
2024-12-03	30.16	30.31	29.56	29.74	22.53	qfq	3,548,100	105,963,347	-1.75%
2024-12-02	29.99	30.63	29.92	30.27	22.93	qfq	3,988,200	120,595,738	1.37%
2024-11-29	29.22	30.16	29.11	29.86	22.62	qfq	4,305,800	128,074,858	1.84%
2024-11-28	30.12	30.16	29.27	29.32	22.21	qfq	4,076,143	120,737,620	-2.66%
2024-11-27	29.99	30.21	28.96	30.12	22.82	qfq	4,790,449	141,628,265	-0.63%
2024-11-26	31.12	31.17	30.04	30.31	22.96	qfq	5,348,031	163,004,136	-3.35%
2024-11-25	31.00	31.80	30.65	31.36	23.76	qfq	6,595,702	205,698,635	2.15%
2024-11-22	31.00	32.30	30.56	30.70	23.26	qfq	9,310,198	292,950,323	-1.57%
2024-11-21	31.36	31.66	30.78	31.19	23.63	qfq	4,726,248	147,306,119	-1.08%
2024-11-20	31.60	32.18	31.31	31.53	23.89	qfq	7,589,239	240,288,008	0.64%
2024-11-19	29.62	31.37	29.55	31.33	23.74	qfq	8,872,623	273,722,151	6.02%
2024-11-18	30.40	30.70	29.31	29.55	22.39	qfq	4,333,889	129,456,228	-2.35%
2024-11-15	30.58	31.60	30.20	30.26	22.93	qfq	5,790,194	177,673,852	-1.85%
2024-11-14	31.60	32.50	30.62	30.83	23.36	qfq	7,153,343	226,679,364	-2.22%
2024-11-13	31.50	31.70	30.63	31.53	23.89	qfq	6,085,289	189,754,490	-0.88%
2024-11-12	31.40	32.49	31.33	31.81	24.10	qfq	10,893,471	348,207,295	1.63%
2024-11-11	30.32	31.30	30.17	31.30	23.71	qfq	8,113,993	250,474,135	2.56%
2024-11-08	30.55	30.96	30.30	30.52	23.12	qfq	6,764,772	207,024,964	0.49%
2024-11-07	30.03	30.69	30.01	30.37	23.01	qfq	6,013,471	182,456,764	0.23%
2024-11-06	31.12	31.12	30.13	30.30	22.96	qfq	9,984,557	305,635,733	-1.24%
2024-11-05	29.32	30.88	29.01	30.68	23.24	qfq	10,400,223	313,921,131	5.18%
2024-11-04	27.39	29.49	27.30	29.17	22.10	qfq	8,159,133	235,590,850	6.89%
2024-11-01	27.97	28.25	27.18	27.29	20.67	qfq	4,855,065	134,209,092	-3.47%
2024-10-31	27.95	28.37	27.55	28.27	21.42	qfq	4,398,478	123,342,522	0.86%
2024-10-30	28.15	28.83	27.80	28.03	21.24	qfq	4,875,931	137,326,930	-1.92%
2024-10-29	29.21	29.44	28.50	28.58	21.65	qfq	4,951,870	142,969,331	-2.22%
2024-10-28	29.00	29.25	28.36	29.23	22.14	qfq	5,052,252	145,527,860	1.14%
2024-10-25	28.06	28.98	28.03	28.90	21.89	qfq	6,501,852	186,241,741	3.47%
2024-10-24	28.42	28.60	27.71	27.93	21.16	qfq	6,214,349	174,167,030	-2.34%
2024-10-23	28.50	28.85	28.32	28.60	21.67	qfq	4,628,700	132,336,289	0.11%
2024-10-22	28.12	28.58	28.01	28.57	21.64	qfq	4,541,156	128,720,910	1.56%
2024-10-21	28.40	28.59	27.90	28.13	21.31	qfq	5,535,439	156,125,463	0.14%
2024-10-18	26.92	28.49	26.92	28.09	21.28	qfq	5,675,200	158,222,660	3.31%
2024-10-17	26.90	27.85	26.90	27.19	20.60	qfq	4,622,001	126,210,526	1.76%
2024-10-16	26.80	27.25	26.53	26.72	20.24	qfq	3,513,127	94,296,226	-1.76%
2024-10-15	27.81	28.12	27.16	27.20	20.61	qfq	3,961,901	109,279,280	-2.86%
2024-10-14	27.51	28.22	26.80	28.00	21.21	qfq	4,256,770	117,526,210	1.78%
2024-10-11	29.04	29.04	27.10	27.51	20.84	qfq	4,897,945	137,176,551	-5.27%
2024-10-10	29.28	29.84	28.43	29.04	22.00	qfq	5,208,569	152,600,014	0.17%
2024-10-09	31.81	31.81	28.95	28.99	21.96	qfq	9,675,579	290,932,260	-9.69%
2024-10-08	33.29	33.29	30.27	32.10	24.32	qfq	13,301,738	425,715,742	6.08%
2024-09-30	28.82	30.31	28.37	30.26	22.93	qfq	10,143,726	298,794,023	9.84%
2024-09-27	25.95	27.95	25.88	27.55	20.87	qfq	7,295,102	195,573,705	8.08%
2024-09-26	24.43	25.49	24.40	25.49	19.31	qfq	4,563,000	113,899,654	3.53%
2024-09-25	24.31	25.14	24.31	24.62	18.65	qfq	5,560,547	137,821,818	2.71%
2024-09-24	23.35	23.97	22.91	23.97	18.16	qfq	5,693,077	133,910,793	3.72%
2024-09-23	23.43	23.50	23.04	23.11	17.51	qfq	2,108,600	49,008,038	-1.15%
2024-09-20	23.96	24.05	23.35	23.38	17.71	qfq	2,169,800	51,068,560	-2.46%
2024-09-19	23.70	24.20	23.51	23.97	18.16	qfq	2,097,315	50,258,199	1.57%
2024-09-18	23.88	23.88	23.30	23.60	17.88	qfq	1,770,712	41,638,407	-1.21%
2024-09-13	24.52	24.59	23.80	23.89	18.10	qfq	2,304,465	55,533,767	-2.57%
2024-09-12	24.96	25.11	24.52	24.52	18.58	qfq	1,602,900	39,764,386	-1.17%
2024-09-11	24.70	25.10	24.65	24.81	18.80	qfq	1,625,200	40,476,724	-0.40%
2024-09-10	24.87	24.98	24.41	24.91	18.87	qfq	1,643,381	40,569,074	0.36%
2024-09-09	25.34	25.34	24.74	24.82	18.80	qfq	2,142,000	53,267,308	-2.05%
2024-09-06	25.98	25.98	25.27	25.34	19.20	qfq	2,118,443	54,183,922	-2.12%
2024-09-05	26.01	26.17	25.78	25.89	19.61	qfq	2,164,445	56,180,085	-0.04%
2024-09-04	25.61	26.38	25.40	25.90	19.62	qfq	2,862,501	74,070,149	0.39%
2024-09-03	25.57	26.00	25.57	25.80	19.55	qfq	2,582,156	66,565,227	0.08%
2024-09-02	26.43	26.53	25.70	25.78	19.53	qfq	5,499,699	143,528,302	-4.09%
2024-08-30	25.50	27.26	25.44	26.88	20.36	qfq	11,265,542	297,080,435	-2.61%
2024-08-29	25.86	27.78	25.85	27.60	20.91	qfq	3,964,370	107,665,051	6.11%
2024-08-28	25.81	26.17	25.76	26.01	19.71	qfq	1,238,114	32,149,222	0.12%
2024-08-27	25.71	26.12	25.51	25.98	19.68	qfq	1,566,079	40,510,780	0.43%
2024-08-26	25.29	25.92	25.21	25.87	19.60	qfq	1,493,300	38,358,144	2.25%
2024-08-23	25.48	25.52	25.18	25.30	19.17	qfq	1,362,700	34,527,339	-0.16%
2024-08-22	26.15	26.15	25.29	25.34	19.20	qfq	1,408,500	36,078,366	-2.76%
2024-08-21	25.72	26.24	25.72	26.06	19.74	qfq	1,145,251	29,768,429	0.46%
2024-08-20	26.46	26.54	25.89	25.94	19.65	qfq	1,628,000	42,411,103	-1.89%
2024-08-19	26.50	26.92	26.36	26.44	20.03	qfq	1,923,900	51,226,362	-0.23%
2024-08-16	27.38	27.49	26.34	26.50	20.08	qfq	3,190,400	85,389,804	-3.07%
2024-08-15	27.04	27.61	26.88	27.34	20.71	qfq	1,672,900	45,648,442	0.44%
2024-08-14	27.60	27.69	27.22	27.22	20.62	qfq	1,059,000	28,965,985	-1.38%
2024-08-13	27.43	27.60	27.24	27.60	20.91	qfq	1,219,300	33,459,133	0.62%
2024-08-12	27.51	27.92	27.32	27.43	20.78	qfq	1,127,113	30,979,600	-1.01%
2024-08-09	28.09	28.38	27.71	27.71	20.99	qfq	1,672,400	46,830,624	-0.89%
2024-08-08	28.12	28.13	27.58	27.96	21.18	qfq	1,875,100	52,279,314	-1.24%
2024-08-07	28.30	28.43	28.09	28.31	21.45	qfq	1,175,800	33,261,975	-0.07%
2024-08-06	28.38	28.52	28.06	28.33	21.46	qfq	1,427,190	40,332,310	1.29%
2024-08-05	28.44	29.17	27.97	27.97	21.19	qfq	2,323,700	66,149,339	-3.42%
2024-08-02	29.35	29.58	28.84	28.96	21.94	qfq	2,069,900	60,503,938	-2.46%
2024-08-01	29.66	30.03	29.50	29.69	22.49	qfq	2,299,000	68,393,678	0.34%
2024-07-31	28.37	29.60	28.15	29.59	22.42	qfq	2,746,190	80,072,047	4.48%
2024-07-30	28.28	28.48	27.81	28.32	21.46	qfq	1,317,113	37,099,328	-0.04%
2024-07-29	28.88	28.99	28.22	28.33	21.46	qfq	1,553,200	44,171,685	-1.73%
2024-07-26	28.44	29.10	28.44	28.83	21.84	qfq	1,773,980	51,258,795	1.05%
2024-07-25	27.70	28.88	27.57	28.53	21.61	qfq	2,770,200	78,489,886	2.22%
2024-07-24	28.47	28.96	27.70	27.91	21.14	qfq	2,619,400	74,015,592	-2.79%
2024-07-23	29.45	29.45	28.70	28.71	21.75	qfq	1,676,200	48,741,899	-2.51%
2024-07-22	29.71	29.89	29.20	29.45	22.31	qfq	1,835,970	54,127,968	-1.07%
2024-07-19	29.66	30.02	29.43	29.77	22.55	qfq	1,735,700	51,694,961	0.07%
2024-07-18	29.50	29.88	28.92	29.75	22.54	qfq	2,287,300	67,182,980	-0.67%
2024-07-17	30.74	30.74	29.91	29.95	22.69	qfq	1,953,100	58,768,352	-1.84%
2024-07-16	30.17	31.00	30.03	30.51	23.11	qfq	2,520,600	76,853,493	0.79%
2024-07-15	31.06	31.12	30.18	30.27	22.93	qfq	3,315,500	101,208,660	-3.94%
2024-07-12	31.29	31.80	31.10	31.51	23.87	qfq	3,667,948	115,301,262	1.35%
2024-07-11	30.41	31.13	30.26	31.09	23.55	qfq	3,769,226	116,222,954	4.72%
2024-07-10	29.43	30.29	29.00	29.69	22.49	qfq	3,050,832	91,248,833	1.16%
2024-07-09	28.20	29.44	28.11	29.35	22.24	qfq	3,147,730	90,702,926	3.89%
2024-07-08	29.16	29.30	28.11	28.25	21.40	qfq	2,028,740	57,949,424	-3.12%
2024-07-05	28.98	29.42	28.57	29.16	22.09	qfq	1,703,469	49,322,179	0.00%
2024-07-04	29.70	30.13	29.14	29.16	22.09	qfq	1,723,200	50,978,538	-1.65%
2024-07-03	30.30	30.38	29.65	29.65	22.46	qfq	1,833,425	54,840,380	-1.69%
2024-07-02	30.62	30.73	30.03	30.16	22.85	qfq	2,142,762	64,791,801	-1.57%
2024-07-01	30.46	30.94	29.97	30.64	23.21	qfq	2,355,815	71,539,296	0.23%
2024-06-28	30.10	31.29	29.84	30.57	23.16	qfq	2,562,915	78,610,706	2.17%
2024-06-27	30.77	30.78	29.92	29.92	22.67	qfq	1,923,800	58,239,616	-2.83%
2024-06-26	30.11	30.85	29.75	30.79	23.33	qfq	2,366,162	71,915,060	1.72%
2024-06-25	30.24	30.69	30.01	30.27	22.93	qfq	2,072,718	62,974,119	0.63%
2024-06-24	31.30	31.30	29.85	30.08	22.79	qfq	3,907,840	118,924,852	-4.39%
2024-06-21	31.16	31.64	31.02	31.46	23.83	qfq	1,654,395	51,828,529	-0.35%
2024-06-20	32.52	32.68	31.42	31.57	23.92	qfq	2,867,323	91,271,003	-3.16%
2024-06-19	33.32	33.46	32.55	32.60	24.70	qfq	2,239,600	73,720,673	-2.19%
2024-06-18	32.65	33.49	32.57	33.33	25.25	qfq	2,804,500	93,001,395	2.11%
2024-06-17	32.00	32.88	31.83	32.64	24.73	qfq	2,866,348	93,417,436	1.37%
2024-06-14	32.88	32.88	31.49	32.20	24.39	qfq	4,330,519	137,877,945	-1.83%
2024-06-13	33.36	33.57	32.76	32.80	24.85	qfq	2,751,900	90,820,167	-2.50%
2024-06-12	33.32	33.78	33.30	33.64	25.49	qfq	1,867,320	62,719,511	1.23%
2024-06-11	33.21	33.26	32.58	33.23	25.18	qfq	1,861,100	61,264,270	-0.51%
2024-06-07	33.89	34.09	32.88	33.40	25.30	qfq	2,044,420	68,290,708	-0.57%
2024-06-06	34.35	34.61	33.41	33.59	25.45	qfq	2,947,185	99,597,833	-2.30%
2024-06-05	34.91	35.11	34.31	34.38	26.05	qfq	2,224,300	77,356,863	-1.21%
2024-06-04	34.16	34.81	34.03	34.80	26.36	qfq	2,367,339	81,369,712	0.81%
2024-06-03	34.91	35.09	34.26	34.52	26.15	qfq	3,223,380	111,672,284	-1.71%
2024-05-31	35.29	35.96	35.05	35.12	26.61	qfq	6,299,228	223,824,099	3.23%
2024-05-30	33.80	34.28	33.62	34.02	25.77	qfq	1,807,600	61,575,514	0.24%
2024-05-29	33.40	34.30	33.40	33.94	25.71	qfq	2,325,900	78,742,184	-0.18%
2024-05-28	34.42	34.43	33.88	34.00	25.30	qfq	1,983,939	67,572,285	-1.42%
2024-05-27	34.71	34.82	33.85	34.49	25.67	qfq	2,178,952	74,487,896	-0.03%
2024-05-24	34.76	34.95	34.29	34.50	25.68	qfq	2,091,451	72,510,305	-0.26%
2024-05-23	35.46	35.60	34.55	34.59	25.74	qfq	3,139,371	109,520,986	-2.70%
2024-05-22	35.70	35.87	35.35	35.55	26.46	qfq	2,363,971	84,142,306	0.23%
2024-05-21	36.05	36.24	35.47	35.47	26.40	qfq	2,657,939	94,949,551	-2.23%
2024-05-20	36.05	36.56	35.80	36.28	27.00	qfq	2,836,700	102,639,126	0.69%
2024-05-17	36.31	36.50	35.56	36.03	26.81	qfq	3,248,423	116,741,214	-0.58%
2024-05-16	36.45	36.64	36.16	36.24	26.97	qfq	2,970,460	107,975,393	-0.25%
2024-05-15	36.39	36.95	36.13	36.33	27.04	qfq	2,278,278	83,206,417	-0.68%
2024-05-14	36.42	36.86	36.42	36.58	27.22	qfq	2,356,560	86,244,330	0.63%
2024-05-13	36.83	36.83	36.11	36.35	27.05	qfq	3,507,357	127,770,004	-2.31%
2024-05-10	37.80	37.83	36.94	37.21	27.69	qfq	3,555,600	132,336,617	-1.40%
2024-05-09	37.26	37.88	37.26	37.74	28.09	qfq	3,625,789	136,616,971	1.34%
2024-05-08	37.88	37.88	37.10	37.24	27.72	qfq	4,901,102	183,289,007	-2.54%
2024-05-07	38.93	38.93	37.86	38.21	28.44	qfq	6,876,546	263,461,588	-2.05%
2024-05-06	39.18	39.79	38.84	39.01	29.03	qfq	6,162,926	241,824,708	0.85%
2024-04-30	39.20	39.73	38.57	38.68	28.79	qfq	8,657,950	338,775,480	-0.74%
2024-04-29	37.84	38.97	37.77	38.97	29.00	qfq	7,831,389	301,401,275	3.29%
2024-04-26	37.72	38.18	37.66	37.73	28.08	qfq	7,383,000	279,674,385	0.03%
2024-04-25	38.40	38.42	37.11	37.72	28.07	qfq	7,204,158	272,130,083	-1.75%
2024-04-24	37.20	38.39	37.00	38.39	28.57	qfq	7,650,865	290,715,142	3.28%
2024-04-23	37.08	37.39	36.63	37.17	27.66	qfq	3,926,232	145,448,968	-0.08%
2024-04-22	36.61	37.66	36.05	37.20	27.69	qfq	5,528,007	204,235,177	0.59%
2024-04-19	37.50	37.98	36.75	36.98	27.52	qfq	6,982,031	258,906,138	-2.30%
2024-04-18	36.96	38.71	36.42	37.85	28.17	qfq	10,739,984	406,135,279	2.13%
2024-04-17	35.67	37.30	35.65	37.06	27.58	qfq	9,723,198	355,955,652	6.92%
2024-04-16	36.68	37.53	34.51	34.66	25.80	qfq	13,868,410	495,355,379	-7.45%
2024-04-15	35.47	37.91	35.47	37.45	27.87	qfq	15,353,081	577,396,234	8.68%
2024-04-12	35.61	36.03	34.42	34.46	25.65	qfq	5,426,772	190,284,544	-4.49%
2024-04-11	36.10	36.88	35.56	36.08	26.85	qfq	5,823,913	210,802,175	1.55%
2024-04-10	35.15	36.78	34.26	35.53	26.44	qfq	7,033,961	250,592,874	2.39%
2024-04-09	34.20	34.96	34.13	34.70	25.82	qfq	2,354,100	81,315,047	1.14%
2024-04-08	35.20	35.92	34.06	34.31	25.53	qfq	4,115,399	143,847,262	-3.62%
2024-04-03	36.69	36.78	35.01	35.60	26.49	qfq	4,723,056	167,726,868	-2.97%
2024-04-02	37.65	37.66	36.50	36.69	27.31	qfq	5,752,817	212,538,982	-3.04%
2024-04-01	37.00	38.30	36.98	37.84	28.16	qfq	7,438,928	280,962,523	3.08%
2024-03-29	37.80	37.99	36.35	36.71	27.32	qfq	7,111,062	264,042,029	1.38%
2024-03-28	34.79	36.65	34.77	36.21	26.95	qfq	4,388,147	158,056,327	3.02%
2024-03-27	37.39	37.49	34.99	35.15	26.16	qfq	5,781,727	208,340,497	-6.24%
2024-03-26	35.97	37.49	35.97	37.49	27.90	qfq	6,663,681	246,274,831	4.46%
2024-03-25	36.50	37.25	35.85	35.89	26.71	qfq	3,963,675	144,949,879	-1.97%
2024-03-22	37.46	37.46	36.24	36.61	27.25	qfq	3,721,842	136,578,088	-2.03%
2024-03-21	37.29	37.94	37.11	37.37	27.81	qfq	3,877,362	145,375,069	0.19%
2024-03-20	37.19	37.38	36.80	37.30	27.76	qfq	3,206,936	119,059,150	0.35%
2024-03-19	37.35	37.67	37.15	37.17	27.66	qfq	3,197,528	119,379,927	-1.35%
2024-03-18	36.91	37.69	36.91	37.68	28.04	qfq	5,290,921	198,185,054	2.11%
2024-03-15	36.10	36.96	36.03	36.90	27.46	qfq	3,032,661	110,728,085	1.15%
2024-03-14	37.16	37.43	36.01	36.48	27.15	qfq	4,707,908	172,886,234	-1.80%
2024-03-13	37.01	37.66	36.83	37.15	27.65	qfq	5,890,880	219,698,248	-0.77%
2024-03-12	37.50	37.85	36.97	37.44	27.86	qfq	8,247,750	308,351,679	1.93%
2024-03-11	35.24	36.75	35.00	36.73	27.34	qfq	7,627,348	275,813,417	4.05%
2024-03-08	35.10	35.79	34.44	35.30	26.27	qfq	7,532,848	263,316,405	-1.23%
2024-03-07	37.20	37.88	35.73	35.74	26.60	qfq	12,440,468	459,135,727	-0.11%
2024-03-06	34.80	35.96	34.52	35.78	26.63	qfq	7,192,855	253,760,566	3.50%
2024-03-05	35.02	35.40	34.43	34.57	25.73	qfq	4,256,699	148,086,676	-1.28%
2024-03-04	35.13	35.50	34.44	35.02	26.06	qfq	5,064,677	177,273,408	-0.93%
2024-03-01	34.44	35.58	34.34	35.35	26.31	qfq	4,579,760	160,505,933	2.08%
2024-02-29	33.40	34.75	33.18	34.63	25.77	qfq	4,950,040	169,052,261	4.56%
2024-02-28	36.24	36.28	33.06	33.12	24.65	qfq	7,552,858	263,516,700	-7.25%
2024-02-27	34.00	35.78	33.84	35.71	26.58	qfq	5,974,704	209,446,906	5.12%
2024-02-26	33.57	34.57	33.36	33.97	25.28	qfq	5,688,144	193,873,909	1.89%
2024-02-23	32.61	33.45	32.44	33.34	24.81	qfq	4,310,552	142,019,755	2.43%
2024-02-22	31.71	32.68	31.70	32.55	24.22	qfq	4,200,590	135,637,388	1.37%
2024-02-21	30.89	33.70	30.48	32.11	23.90	qfq	6,690,701	216,066,370	3.71%
2024-02-20	31.50	31.50	30.62	30.96	23.04	qfq	3,611,913	111,667,319	-1.31%
2024-02-19	31.00	31.98	30.66	31.37	23.35	qfq	5,796,179	181,788,349	3.46%
2024-02-08	28.11	30.40	28.04	30.32	22.57	qfq	6,308,795	185,538,206	8.17%
2024-02-07	27.40	29.17	27.30	28.03	20.86	qfq	5,985,400	170,015,636	2.19%
2024-02-06	25.29	27.88	24.32	27.43	20.41	qfq	6,099,571	159,290,645	6.90%
2024-02-05	27.65	27.79	25.14	25.66	19.10	qfq	6,618,609	172,594,053	-8.13%
2024-02-02	29.75	30.14	26.82	27.93	20.79	qfq	5,965,168	168,877,113	-5.93%
2024-02-01	30.38	30.50	29.32	29.69	22.10	qfq	5,029,773	150,315,683	-2.34%
2024-01-31	32.69	32.90	30.34	30.40	22.62	qfq	4,932,176	154,266,335	-7.03%
2024-01-30	33.15	33.98	32.50	32.70	24.34	qfq	2,576,952	85,390,508	-1.95%
2024-01-29	34.55	34.96	33.35	33.35	24.82	qfq	2,595,612	88,583,196	-3.16%
2024-01-26	35.01	35.18	34.38	34.44	25.63	qfq	3,027,215	105,166,238	-2.19%
2024-01-25	34.18	35.43	33.79	35.21	26.20	qfq	3,912,573	136,162,865	2.92%
2024-01-24	34.82	35.09	33.10	34.21	25.46	qfq	3,627,060	123,641,048	-1.44%
2024-01-23	34.00	35.10	33.71	34.71	25.83	qfq	2,929,374	101,396,674	0.38%
2024-01-22	37.25	37.30	34.29	34.58	25.74	qfq	4,392,802	156,815,890	-7.07%
2024-01-19	38.00	38.00	37.13	37.21	27.69	qfq	2,750,149	103,192,591	-2.82%
2024-01-18	37.68	39.25	37.08	38.29	28.50	qfq	6,446,942	245,367,690	0.71%
2024-01-17	38.94	39.45	37.98	38.02	28.30	qfq	4,752,274	184,302,014	1.17%
2024-01-16	38.56	38.56	37.06	37.58	27.97	qfq	3,695,271	139,480,308	-2.52%
2024-01-15	39.68	39.70	38.41	38.55	28.69	qfq	3,820,689	148,855,118	-3.46%
2024-01-12	39.55	41.06	39.51	39.93	29.72	qfq	4,118,908	166,378,684	0.13%
2024-01-11	38.87	40.16	38.60	39.88	29.68	qfq	3,376,179	133,504,437	2.76%
2024-01-10	38.70	39.35	38.06	38.81	28.88	qfq	1,952,640	75,707,653	-0.18%
2024-01-09	38.50	39.23	38.41	38.88	28.94	qfq	2,284,229	88,639,981	0.80%
2024-01-08	39.35	39.90	38.56	38.57	28.71	qfq	3,254,458	127,893,450	0.23%
2024-01-05	38.90	39.45	38.31	38.48	28.64	qfq	2,154,100	83,808,745	-0.95%
2024-01-04	39.28	39.36	38.66	38.85	28.91	qfq	1,616,688	62,863,038	-1.20%
2024-01-03	40.20	40.20	38.61	39.32	29.26	qfq	3,812,420	150,139,307	-2.19%
2024-01-02	41.21	41.28	40.16	40.20	29.92	qfq	3,201,346	129,676,038	-2.36%
2023-12-29	40.90	41.54	40.70	41.17	30.64	qfq	4,357,054	179,061,307	0.10%
2023-12-28	39.79	41.60	39.71	41.13	30.61	qfq	5,227,285	214,091,484	2.62%
2023-12-27	39.85	40.16	39.30	40.08	29.83	qfq	2,343,502	93,207,026	1.16%
2023-12-26	40.28	40.30	39.30	39.62	29.49	qfq	3,040,691	120,971,156	-2.39%
2023-12-25	39.35	40.59	38.76	40.59	30.21	qfq	4,658,440	185,464,642	3.63%
2023-12-22	39.70	39.90	38.55	39.17	29.15	qfq	4,353,236	171,252,891	-0.33%
2023-12-21	38.20	39.55	37.70	39.30	29.25	qfq	2,977,929	114,901,132	1.97%
2023-12-20	39.25	39.39	38.54	38.54	28.68	qfq	2,082,553	81,195,244	-1.26%
2023-12-19	38.85	39.36	38.70	39.03	29.05	qfq	1,626,671	63,360,524	0.80%
2023-12-18	39.39	39.39	38.64	38.72	28.82	qfq	2,016,900	78,453,828	-1.88%
2023-12-15	39.42	39.88	39.08	39.46	29.37	qfq	1,985,976	78,349,340	0.20%
2023-12-14	39.91	40.33	39.33	39.38	29.31	qfq	1,875,544	74,643,955	-1.08%
2023-12-13	40.63	40.64	39.81	39.81	29.63	qfq	2,408,400	96,596,236	-1.99%
2023-12-12	40.33	40.99	40.21	40.62	30.23	qfq	2,355,700	95,661,515	0.35%
2023-12-11	39.44	40.48	39.23	40.48	30.13	qfq	2,845,497	113,953,757	1.61%
2023-12-08	39.56	39.93	39.18	39.84	29.65	qfq	2,834,265	112,322,057	0.73%
2023-12-07	40.35	40.50	39.52	39.55	29.43	qfq	3,624,976	144,396,390	-1.91%
2023-12-06	40.93	41.49	40.26	40.32	30.01	qfq	3,596,554	146,567,357	-1.54%
2023-12-05	42.68	42.68	40.95	40.95	30.48	qfq	4,590,484	190,163,566	-4.23%
2023-12-04	43.20	43.47	42.68	42.76	31.82	qfq	2,774,619	119,272,405	-0.70%
2023-12-01	43.46	43.56	42.59	43.06	32.05	qfq	3,708,577	158,955,322	-1.17%
2023-11-30	43.82	44.34	42.81	43.57	32.43	qfq	3,489,178	152,005,821	-1.04%
2023-11-29	44.50	44.94	43.76	44.03	32.77	qfq	4,340,249	192,855,240	-0.97%
2023-11-28	43.44	44.75	43.25	44.46	33.09	qfq	4,589,014	203,036,277	2.18%
2023-11-27	43.21	43.73	42.70	43.51	32.38	qfq	3,247,642	140,528,596	1.09%
2023-11-24	44.60	44.60	42.84	43.04	32.03	qfq	5,027,315	218,709,856	-3.76%
2023-11-23	43.80	45.09	43.61	44.72	33.28	qfq	4,946,635	220,243,657	1.87%
2023-11-22	45.32	45.32	43.70	43.90	32.67	qfq	6,799,793	301,541,373	-3.56%
2023-11-21	46.05	46.34	45.21	45.52	33.88	qfq	6,192,432	283,632,321	-1.45%
2023-11-20	47.10	47.10	45.68	46.19	34.38	qfq	8,008,002	370,012,165	-2.22%
2023-11-17	46.85	47.78	46.47	47.24	35.16	qfq	9,778,368	462,223,230	0.83%
2023-11-16	48.98	51.50	46.85	46.85	34.87	qfq	16,420,208	801,031,436	-0.95%
2023-11-15	45.56	47.30	45.38	47.30	35.20	qfq	10,461,993	485,822,728	4.32%
2023-11-14	45.80	45.80	45.02	45.34	33.74	qfq	5,430,371	245,787,103	-0.79%
2023-11-13	44.50	45.72	44.45	45.70	34.01	qfq	7,690,128	347,357,881	2.79%
2023-11-10	44.30	44.66	43.67	44.46	33.09	qfq	4,730,419	208,647,285	0.45%
2023-11-09	44.25	44.89	43.66	44.26	32.94	qfq	5,814,972	257,349,044	0.09%
2023-11-08	45.10	45.11	43.92	44.22	32.91	qfq	7,097,517	314,461,574	-1.97%
2023-11-07	44.97	45.49	44.75	45.11	33.57	qfq	6,735,086	304,068,898	-0.42%
2023-11-06	44.69	45.32	44.36	45.30	33.71	qfq	7,926,427	356,257,684	2.14%
2023-11-03	43.67	44.68	43.51	44.35	33.01	qfq	6,739,682	298,610,224	2.07%
2023-11-02	44.42	44.96	43.39	43.45	32.34	qfq	5,158,507	226,825,462	-1.63%
2023-11-01	44.82	44.82	43.93	44.17	32.87	qfq	5,105,319	226,129,703	-1.47%
2023-10-31	45.99	46.00	44.30	44.83	33.36	qfq	8,258,007	370,834,273	-3.13%
2023-10-30	45.00	46.68	44.51	46.28	34.44	qfq	13,574,369	617,549,449	1.98%
2023-10-27	45.00	47.50	44.50	45.38	33.77	qfq	20,111,653	919,192,515	0.87%
2023-10-26	40.76	44.99	40.43	44.99	33.48	qfq	13,155,402	568,942,189	10.00%
2023-10-25	41.29	41.69	40.30	40.90	30.44	qfq	5,702,057	233,429,130	0.29%
2023-10-24	39.29	41.51	39.29	40.78	30.35	qfq	6,178,165	248,736,751	4.56%
2023-10-23	40.10	41.06	38.51	39.00	29.03	qfq	4,769,734	190,159,940	-2.65%
2023-10-20	39.80	41.96	39.76	40.06	29.81	qfq	4,836,045	197,581,462	-2.53%
2023-10-19	43.28	43.28	40.98	41.10	30.59	qfq	6,229,222	261,360,005	-5.15%
2023-10-18	42.39	43.65	41.88	43.33	32.25	qfq	5,572,771	240,106,996	1.19%
2023-10-17	42.28	43.17	41.78	42.82	31.87	qfq	4,679,267	198,545,370	1.30%
2023-10-16	45.25	45.28	42.11	42.27	31.46	qfq	8,334,358	361,457,543	-6.00%
2023-10-13	44.64	46.27	44.30	44.97	33.47	qfq	9,306,514	420,439,885	-0.46%
2023-10-12	43.06	45.56	43.06	45.18	33.62	qfq	10,357,724	460,684,379	3.55%
2023-10-11	43.77	44.07	42.75	43.63	32.47	qfq	8,919,441	388,009,197	-2.00%
2023-10-10	41.70	45.58	41.70	44.52	33.13	qfq	14,537,265	637,816,042	5.80%
2023-10-09	42.41	43.07	41.60	42.08	31.32	qfq	10,404,714	438,900,848	3.04%
2023-09-28	40.40	41.50	40.25	40.84	30.39	qfq	5,940,349	243,062,358	1.04%
2023-09-27	40.70	41.36	40.29	40.42	30.08	qfq	6,025,125	245,195,980	-0.88%
2023-09-26	40.80	41.16	40.21	40.78	30.35	qfq	6,336,100	257,235,757	-1.02%
2023-09-25	39.50	42.06	38.71	41.20	30.66	qfq	11,906,630	486,405,099	4.04%
2023-09-22	39.80	39.90	38.45	39.60	29.47	qfq	5,236,669	205,807,719	-0.05%
2023-09-21	40.26	40.59	39.38	39.62	29.49	qfq	5,190,066	206,805,149	-2.68%
2023-09-20	40.56	41.29	40.20	40.71	30.30	qfq	7,121,331	290,968,629	-0.12%
2023-09-19	40.50	41.64	40.40	40.76	30.33	qfq	11,943,330	487,173,702	0.37%
2023-09-18	36.89	40.61	36.66	40.61	30.22	qfq	9,073,845	359,070,139	9.99%
2023-09-15	37.36	37.55	36.76	36.92	27.48	qfq	2,838,645	105,218,379	-1.10%
2023-09-14	38.48	38.67	36.94	37.33	27.78	qfq	5,367,500	201,837,103	-3.69%
2023-09-13	40.05	40.19	38.40	38.76	28.85	qfq	4,552,800	178,094,938	-3.89%
2023-09-12	40.00	40.59	39.72	40.33	30.01	qfq	3,798,937	152,805,750	0.83%
2023-09-11	38.46	40.17	38.22	40.00	29.77	qfq	5,128,402	203,024,065	4.11%
2023-09-08	38.63	38.76	38.23	38.42	28.59	qfq	1,794,271	69,080,326	-0.41%
2023-09-07	39.91	39.98	38.58	38.58	28.71	qfq	3,359,800	131,406,389	-3.55%
2023-09-06	39.51	40.06	39.08	40.00	29.77	qfq	3,110,503	123,026,836	0.81%
2023-09-05	39.80	40.20	39.27	39.68	29.53	qfq	3,157,145	125,356,442	-0.85%
2023-09-04	39.53	40.22	39.21	40.02	29.78	qfq	3,981,205	158,439,546	1.32%
2023-09-01	39.91	40.23	39.35	39.50	29.40	qfq	2,426,952	96,316,824	-0.98%
2023-08-31	39.93	39.93	39.48	39.89	29.69	qfq	1,991,399	79,037,770	-0.62%
2023-08-30	40.39	40.80	39.71	40.14	29.87	qfq	3,978,852	159,996,402	-0.59%
2023-08-29	38.90	41.25	38.90	40.38	30.05	qfq	5,935,034	238,880,671	3.99%
2023-08-28	40.00	40.30	38.60	38.83	28.90	qfq	3,535,780	138,810,214	1.92%
2023-08-25	38.58	39.12	38.01	38.10	28.36	qfq	2,577,891	99,218,160	-2.93%
2023-08-24	39.11	39.68	38.50	39.25	29.21	qfq	3,335,591	130,584,375	0.36%
2023-08-23	40.09	40.30	39.09	39.11	29.11	qfq	3,786,300	150,390,201	-3.38%
2023-08-22	39.22	40.48	38.88	40.48	30.13	qfq	5,780,270	229,407,349	3.93%
2023-08-21	39.47	39.67	38.91	38.95	28.99	qfq	2,747,533	107,758,725	-1.32%
2023-08-18	40.05	40.80	39.47	39.47	29.37	qfq	2,883,880	115,702,095	-1.79%
2023-08-17	39.80	40.29	39.20	40.19	29.91	qfq	4,732,654	188,260,033	0.60%
2023-08-16	40.52	40.61	39.88	39.95	29.73	qfq	2,765,973	111,242,389	-1.79%
2023-08-15	41.71	41.91	40.38	40.68	30.28	qfq	4,049,027	165,729,297	-2.80%
2023-08-14	41.88	42.19	41.31	41.85	31.15	qfq	3,142,822	131,242,198	-1.53%
2023-08-11	43.55	43.73	42.50	42.50	31.63	qfq	2,528,200	108,566,532	-2.28%
2023-08-10	43.30	43.68	43.20	43.49	32.37	qfq	1,613,700	70,113,441	0.44%
2023-08-09	43.88	43.88	43.19	43.30	32.23	qfq	3,057,900	132,402,582	-1.14%
2023-08-08	44.18	44.38	43.72	43.80	32.60	qfq	2,101,200	92,350,851	-0.77%
2023-08-07	44.57	44.68	44.00	44.14	32.85	qfq	3,092,971	136,647,540	-0.96%
2023-08-04	44.60	44.95	44.38	44.57	33.17	qfq	3,919,781	174,810,543	-0.96%
2023-08-03	45.10	45.39	44.85	45.00	33.49	qfq	4,097,223	184,772,787	0.74%
2023-08-02	44.00	44.73	43.60	44.67	33.24	qfq	3,800,092	168,467,401	1.09%
2023-08-01	44.52	44.72	43.55	44.19	32.89	qfq	5,579,586	245,292,922	-1.93%
2023-07-31	45.49	45.84	44.82	45.06	33.54	qfq	6,360,643	287,202,588	-1.03%
2023-07-28	44.96	46.34	44.28	45.53	33.88	qfq	7,916,222	360,916,584	0.64%
2023-07-27	45.18	46.00	44.83	45.24	33.67	qfq	7,476,809	340,001,588	2.31%
2023-07-26	45.21	45.62	44.07	44.22	32.91	qfq	5,192,206	231,886,080	-3.26%
2023-07-25	44.46	46.18	44.18	45.71	34.02	qfq	8,896,848	401,980,787	4.17%
2023-07-24	43.37	44.83	42.88	43.88	32.66	qfq	5,652,246	248,964,653	1.11%
2023-07-21	44.66	44.88	43.32	43.40	32.30	qfq	6,734,108	295,594,243	-3.41%
2023-07-20	45.94	46.03	44.88	44.93	33.44	qfq	6,870,301	312,018,301	-2.50%
2023-07-19	47.34	47.70	45.61	46.08	34.29	qfq	11,379,495	525,769,941	-3.84%
2023-07-18	47.83	48.58	46.59	47.92	35.66	qfq	11,316,669	539,556,982	0.21%