SECURITY DETAIL · RAW DATA

甘源食品002991.SZ

ASZSECNYSTOCK

最近收盘价41.792026-07-17

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）865,300

成交额（元）36,650,535

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 5 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
2026-05-28	2026-06-04	cash_dividend	1.013	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-05	2025-09-12	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-12	cash_dividend	1.784	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-06	2024-09-13	cash_dividend	1.092	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-01	2024-08-08	cash_dividend	2.18	—	—	—	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	42.78	43.44	41.52	41.79	41.79	qfq	865,300	36,650,535	-2.25%
2026-07-16	42.00	42.79	41.85	42.75	42.75	qfq	895,800	37,955,065	1.09%
2026-07-15	40.76	42.31	40.18	42.29	42.29	qfq	1,203,500	50,006,403	3.42%
2026-07-14	40.60	41.41	40.30	40.89	40.89	qfq	744,338	30,351,818	-0.41%
2026-07-13	40.90	41.27	40.61	41.06	41.06	qfq	650,300	26,617,116	0.07%
2026-07-10	40.50	41.50	39.90	41.03	41.03	qfq	790,514	32,312,970	1.21%
2026-07-09	41.34	41.83	40.28	40.54	40.54	qfq	955,850	38,939,193	-2.55%
2026-07-08	41.63	42.31	40.84	41.60	41.60	qfq	587,382	24,391,756	-0.10%
2026-07-07	42.21	42.21	41.09	41.64	41.64	qfq	691,400	28,632,709	-1.35%
2026-07-06	41.60	42.60	41.40	42.21	42.21	qfq	808,205	34,083,838	1.49%
2026-07-03	41.19	41.96	40.97	41.59	41.59	qfq	668,100	27,776,308	1.51%
2026-07-02	40.60	41.47	40.46	40.97	40.97	qfq	782,900	32,178,013	0.89%
2026-07-01	39.52	40.88	39.46	40.61	40.61	qfq	936,800	37,815,955	2.78%
2026-06-30	40.28	40.55	39.07	39.51	39.51	qfq	856,300	33,914,497	-2.49%
2026-06-29	39.50	40.85	38.30	40.52	40.52	qfq	1,195,300	47,534,823	2.50%
2026-06-26	40.00	40.42	39.43	39.53	39.53	qfq	604,300	24,046,869	-2.32%
2026-06-25	40.18	40.98	39.32	40.47	40.47	qfq	772,700	31,004,533	0.67%
2026-06-24	41.05	41.05	40.00	40.20	40.20	qfq	601,058	24,346,273	-2.12%
2026-06-23	40.73	41.67	40.30	41.07	41.07	qfq	922,442	37,948,727	1.51%
2026-06-22	40.02	40.52	38.86	40.46	40.46	qfq	1,316,700	51,959,768	0.70%
2026-06-18	40.83	40.88	40.04	40.18	40.18	qfq	753,588	30,416,165	-1.98%
2026-06-17	42.18	42.71	40.72	40.99	40.99	qfq	1,057,800	43,601,632	-3.07%
2026-06-16	43.83	43.83	42.05	42.29	42.29	qfq	1,045,742	44,422,248	-3.54%
2026-06-15	43.42	44.40	43.22	43.84	43.84	qfq	716,158	31,259,462	1.06%
2026-06-12	42.30	43.52	42.27	43.38	43.38	qfq	755,358	32,559,823	2.19%
2026-06-11	43.17	43.59	41.91	42.45	42.45	qfq	693,126	29,424,268	-1.78%
2026-06-10	42.63	43.37	42.63	43.22	43.22	qfq	491,700	21,152,450	0.82%
2026-06-09	43.25	43.53	42.30	42.87	42.87	qfq	645,507	27,659,744	-0.88%
2026-06-08	44.00	44.62	42.61	43.25	43.25	qfq	779,900	33,994,500	-2.28%
2026-06-05	43.89	44.65	43.26	44.26	44.26	qfq	659,300	29,131,690	1.61%
2026-06-04	45.79	45.79	43.20	43.56	43.56	qfq	1,019,044	44,885,369	-6.12%
2026-06-03	47.20	47.35	46.08	46.40	45.40	qfq	632,400	29,411,824	-1.49%
2026-06-02	48.54	48.69	47.03	47.10	46.09	qfq	797,500	37,939,008	-3.44%
2026-06-01	47.36	49.30	46.60	48.78	47.73	qfq	1,396,000	67,489,265	3.00%
2026-05-29	45.82	47.60	45.34	47.36	46.34	qfq	1,281,699	59,815,219	4.02%
2026-05-28	45.81	46.40	45.22	45.53	44.55	qfq	600,444	27,409,586	-1.45%
2026-05-27	46.98	46.98	45.00	46.20	45.21	qfq	861,900	39,629,997	-0.75%
2026-05-26	46.79	46.96	45.81	46.55	45.55	qfq	572,000	26,509,479	-0.66%
2026-05-25	47.37	47.67	46.76	46.86	45.85	qfq	461,100	21,768,973	-1.06%
2026-05-22	47.57	47.65	47.01	47.36	46.34	qfq	416,900	19,714,199	-0.44%
2026-05-21	48.38	49.02	47.40	47.57	46.55	qfq	778,355	37,510,165	-1.78%
2026-05-20	48.55	48.85	48.10	48.43	47.39	qfq	406,300	19,667,835	-0.27%
2026-05-19	48.56	49.48	48.11	48.56	47.52	qfq	662,700	32,332,836	0.00%
2026-05-18	47.83	48.62	47.17	48.56	47.52	qfq	891,000	42,626,652	1.70%
2026-05-15	48.88	48.95	47.60	47.75	46.73	qfq	1,067,900	51,514,242	-2.35%
2026-05-14	49.67	49.69	48.65	48.90	47.85	qfq	875,775	42,998,000	-1.35%
2026-05-13	50.23	50.35	49.44	49.57	48.51	qfq	901,295	44,855,541	-1.29%
2026-05-12	50.76	51.32	50.06	50.22	49.14	qfq	858,000	43,279,312	-1.18%
2026-05-11	51.80	51.80	50.44	50.82	49.73	qfq	1,182,600	60,092,849	-1.89%
2026-05-08	52.01	52.52	51.75	51.80	50.69	qfq	773,885	40,231,147	-0.63%
2026-05-07	51.96	53.09	51.66	52.13	51.01	qfq	1,232,637	64,738,132	0.40%
2026-05-06	51.43	52.11	51.18	51.92	50.81	qfq	1,207,982	62,500,822	0.95%
2026-04-30	51.88	52.14	51.22	51.43	50.33	qfq	1,189,922	61,450,072	0.00%
2026-04-29	50.19	51.60	50.00	51.43	50.33	qfq	1,418,800	72,467,730	2.57%
2026-04-28	50.46	50.51	49.64	50.14	49.06	qfq	892,400	44,618,225	0.00%
2026-04-27	50.36	50.82	49.57	50.14	49.06	qfq	1,231,400	61,794,311	-1.01%
2026-04-24	50.94	51.16	50.39	50.65	49.56	qfq	749,600	38,017,569	-0.78%
2026-04-23	50.77	51.23	49.90	51.05	49.95	qfq	1,467,240	74,314,462	0.33%
2026-04-22	52.70	52.77	49.71	50.88	49.79	qfq	3,158,928	160,285,699	-3.84%
2026-04-21	51.78	54.60	51.20	52.91	51.77	qfq	2,225,617	118,483,935	3.50%
2026-04-20	49.49	51.80	49.28	51.12	50.02	qfq	1,393,482	70,758,708	2.75%
2026-04-17	50.46	50.46	49.15	49.75	48.68	qfq	776,800	38,515,979	-1.39%
2026-04-16	50.10	50.48	49.90	50.45	49.37	qfq	469,800	23,617,449	0.58%
2026-04-15	50.18	50.69	49.58	50.16	49.08	qfq	655,100	32,770,413	-0.04%
2026-04-14	51.20	51.40	49.21	50.18	49.10	qfq	1,051,100	52,575,995	-1.68%
2026-04-13	50.90	51.43	50.65	51.04	49.94	qfq	389,299	19,873,153	-0.45%
2026-04-10	51.51	51.97	51.20	51.27	50.17	qfq	451,240	23,197,488	-0.06%
2026-04-09	51.71	52.32	51.28	51.30	50.20	qfq	554,340	28,691,963	-1.10%
2026-04-08	49.89	52.05	49.89	51.87	50.76	qfq	1,472,599	75,766,587	5.17%
2026-04-07	48.97	49.46	48.80	49.32	48.26	qfq	463,434	22,775,845	0.14%
2026-04-03	50.39	50.39	48.80	49.25	48.19	qfq	496,400	24,473,883	-2.18%
2026-04-02	49.72	50.64	49.51	50.35	49.27	qfq	898,100	44,988,740	1.31%
2026-04-01	49.17	49.78	48.91	49.70	48.63	qfq	637,400	31,460,863	1.87%
2026-03-31	50.03	50.37	48.72	48.79	47.74	qfq	809,000	39,942,381	-2.46%
2026-03-30	49.93	50.44	49.33	50.02	48.95	qfq	591,900	29,539,985	-0.40%
2026-03-27	49.69	50.25	48.21	50.22	49.14	qfq	628,200	31,320,324	1.97%
2026-03-26	50.49	50.80	48.73	49.25	48.19	qfq	892,200	44,182,936	-2.46%
2026-03-25	50.10	50.55	49.81	50.49	49.41	qfq	429,800	21,613,244	1.18%
2026-03-24	49.98	50.08	49.00	49.90	48.83	qfq	531,885	26,356,766	1.82%
2026-03-23	50.53	50.53	48.98	49.01	47.96	qfq	763,940	37,841,470	-3.98%
2026-03-20	52.50	52.59	50.81	51.04	49.94	qfq	635,800	32,680,940	-2.60%
2026-03-19	53.00	53.34	52.31	52.40	51.28	qfq	379,188	20,005,272	-1.78%
2026-03-18	53.35	53.44	52.66	53.35	52.21	qfq	505,101	26,741,911	0.34%
2026-03-17	53.49	53.95	53.11	53.17	52.03	qfq	646,385	34,632,491	-0.32%
2026-03-16	53.25	53.35	52.86	53.34	52.20	qfq	385,300	20,444,894	0.77%
2026-03-13	53.00	53.61	52.71	52.93	51.79	qfq	562,015	29,937,523	-0.06%
2026-03-12	53.15	53.49	52.80	52.96	51.82	qfq	444,300	23,578,551	-0.38%
2026-03-11	53.39	53.84	52.86	53.16	52.02	qfq	633,891	33,721,114	-0.43%
2026-03-10	53.04	53.46	52.81	53.39	52.24	qfq	465,430	24,757,084	1.10%
2026-03-09	53.87	54.01	52.17	52.81	51.68	qfq	919,000	48,650,876	-2.35%
2026-03-06	53.00	54.16	53.00	54.08	52.92	qfq	576,346	31,051,613	1.85%
2026-03-05	54.68	54.68	52.99	53.10	51.96	qfq	676,911	36,222,980	-0.65%
2026-03-04	54.74	54.74	53.05	53.45	52.30	qfq	955,040	51,226,640	-2.45%
2026-03-03	55.85	55.85	53.35	54.79	53.61	qfq	1,609,709	87,706,085	-0.98%
2026-03-02	56.98	56.98	55.10	55.33	54.14	qfq	1,172,626	65,520,728	-3.77%
2026-02-27	57.47	57.61	57.13	57.50	56.27	qfq	413,800	23,721,686	0.05%
2026-02-26	56.72	57.59	56.48	57.47	56.24	qfq	870,000	49,712,807	1.32%
2026-02-25	57.66	58.05	56.32	56.72	55.50	qfq	1,122,300	64,141,290	-1.63%
2026-02-24	58.21	58.28	57.21	57.66	56.42	qfq	675,000	38,803,295	0.07%
2026-02-13	58.17	58.60	57.56	57.62	56.38	qfq	536,700	31,103,581	-0.81%
2026-02-12	59.16	59.18	58.00	58.09	56.84	qfq	747,700	43,677,213	-1.51%
2026-02-11	59.34	59.59	58.93	58.98	57.71	qfq	537,214	31,813,822	-1.04%
2026-02-10	60.11	60.35	58.72	59.60	58.32	qfq	1,006,814	59,644,418	-0.75%
2026-02-09	61.95	61.95	59.49	60.05	58.76	qfq	1,521,400	91,450,445	-2.20%
2026-02-06	61.27	62.20	60.70	61.40	60.08	qfq	758,500	46,565,115	-0.65%
2026-02-05	59.99	62.00	59.85	61.80	60.47	qfq	1,268,800	77,950,647	2.97%
2026-02-04	59.72	60.30	59.48	60.02	58.73	qfq	687,810	41,160,357	0.52%
2026-02-03	60.12	60.45	59.13	59.71	58.43	qfq	597,717	35,639,820	-0.50%
2026-02-02	59.35	60.87	58.90	60.01	58.72	qfq	1,168,985	70,302,054	1.11%
2026-01-30	60.70	61.20	59.30	59.35	58.08	qfq	1,096,000	65,604,440	-1.93%
2026-01-29	60.00	60.53	59.70	60.52	59.22	qfq	915,674	54,995,121	0.56%
2026-01-28	60.95	61.00	59.75	60.18	58.89	qfq	696,752	41,914,154	-0.77%
2026-01-27	61.18	61.96	60.39	60.65	59.35	qfq	736,500	44,899,401	-0.83%
2026-01-26	63.02	63.02	61.00	61.16	59.85	qfq	904,500	55,707,986	-2.64%
2026-01-23	62.70	63.00	61.70	62.82	61.47	qfq	953,820	59,520,738	0.05%
2026-01-22	63.05	63.31	62.00	62.79	61.44	qfq	711,800	44,486,074	0.06%
2026-01-21	62.50	63.17	61.50	62.75	61.40	qfq	1,176,400	73,576,174	0.35%
2026-01-20	63.23	63.89	62.42	62.53	61.19	qfq	822,300	51,681,997	-1.11%
2026-01-19	62.10	64.50	61.62	63.23	61.87	qfq	1,474,006	93,472,812	1.82%
2026-01-16	62.50	63.06	61.80	62.10	60.77	qfq	669,872	41,695,822	-0.16%
2026-01-15	62.51	63.27	61.30	62.20	60.87	qfq	1,140,805	70,862,386	-0.61%
2026-01-14	61.81	64.40	61.60	62.58	61.24	qfq	1,595,100	100,457,324	1.25%
2026-01-13	63.19	63.30	61.55	61.81	60.48	qfq	1,505,932	93,655,473	-2.17%
2026-01-12	60.61	63.36	59.76	63.18	61.82	qfq	2,457,002	152,894,925	5.49%
2026-01-09	59.94	60.68	59.60	59.89	58.61	qfq	1,041,640	62,673,823	-0.40%
2026-01-08	59.00	60.21	58.63	60.13	58.84	qfq	1,285,893	76,712,598	1.61%
2026-01-07	58.28	59.99	58.03	59.18	57.91	qfq	1,325,566	78,449,720	1.53%
2026-01-06	58.10	58.38	57.55	58.29	57.04	qfq	906,800	52,601,048	1.09%
2026-01-05	56.97	57.94	56.66	57.66	56.42	qfq	790,767	45,493,917	1.32%
2025-12-31	56.70	57.19	56.31	56.91	55.69	qfq	748,653	42,532,807	0.37%
2025-12-30	57.43	57.77	56.50	56.70	55.48	qfq	950,300	53,969,221	-1.00%
2025-12-29	57.38	58.97	56.90	57.27	56.04	qfq	1,335,672	77,248,554	-0.52%
2025-12-26	57.74	58.10	57.40	57.57	56.33	qfq	602,514	34,797,801	-0.81%
2025-12-25	57.79	58.18	57.30	58.04	56.79	qfq	773,914	44,797,761	1.22%
2025-12-24	58.39	58.40	57.20	57.34	56.11	qfq	1,062,400	61,223,318	-1.87%
2025-12-23	59.61	60.12	58.37	58.43	57.18	qfq	832,200	49,055,738	-2.11%
2025-12-22	59.65	60.00	58.64	59.69	58.41	qfq	908,785	53,926,027	0.07%
2025-12-19	57.62	60.10	57.56	59.65	58.37	qfq	1,650,733	97,760,131	3.02%
2025-12-18	57.39	58.62	56.90	57.90	56.66	qfq	905,610	52,573,949	0.82%
2025-12-17	57.39	58.00	56.68	57.43	56.20	qfq	1,190,536	68,327,625	0.21%
2025-12-16	56.79	57.65	56.42	57.31	56.08	qfq	1,196,336	68,519,490	0.93%
2025-12-15	55.10	56.99	55.04	56.78	55.56	qfq	1,468,746	82,531,380	2.73%
2025-12-12	56.67	56.68	55.13	55.27	54.08	qfq	1,754,893	97,636,861	-2.44%
2025-12-11	59.20	59.20	56.65	56.65	55.43	qfq	1,685,980	97,193,348	-4.71%
2025-12-10	59.82	60.12	58.71	59.45	58.17	qfq	1,037,212	61,616,983	-0.70%
2025-12-09	60.35	60.69	59.62	59.87	58.59	qfq	873,542	52,521,401	-1.14%
2025-12-08	60.91	61.45	60.40	60.56	59.26	qfq	1,069,200	65,037,272	-0.51%
2025-12-05	60.00	61.78	59.31	60.87	59.56	qfq	1,666,020	101,383,434	0.88%
2025-12-04	60.09	64.70	60.00	60.34	59.05	qfq	2,652,500	164,200,319	1.57%
2025-12-03	60.09	60.28	58.93	59.41	58.14	qfq	897,926	53,465,731	-1.13%
2025-12-02	60.40	60.48	59.76	60.09	58.80	qfq	800,600	48,071,722	-0.76%
2025-12-01	60.05	60.62	59.80	60.55	59.25	qfq	895,400	54,047,345	0.82%
2025-11-28	59.35	60.29	59.00	60.06	58.77	qfq	962,300	57,514,264	1.80%
2025-11-27	58.98	59.50	58.35	59.00	57.73	qfq	829,500	49,011,934	0.22%
2025-11-26	59.82	60.79	58.38	58.87	57.61	qfq	1,435,699	85,251,903	-1.59%
2025-11-25	59.98	60.50	59.79	59.82	58.54	qfq	893,400	53,671,766	0.22%
2025-11-24	59.35	60.26	59.24	59.69	58.41	qfq	712,200	42,538,880	0.74%
2025-11-21	59.42	60.35	59.00	59.25	57.98	qfq	1,312,200	78,194,752	-1.33%
2025-11-20	61.28	61.80	59.93	60.05	58.76	qfq	1,192,439	72,022,699	-2.17%
2025-11-19	61.67	62.19	61.00	61.38	60.06	qfq	974,531	60,077,899	-0.28%
2025-11-18	61.90	62.27	60.77	61.55	60.23	qfq	1,298,413	79,634,073	-0.15%
2025-11-17	60.85	61.85	60.56	61.64	60.32	qfq	1,090,500	66,783,961	0.98%
2025-11-14	61.77	62.93	61.01	61.04	59.73	qfq	1,333,600	82,334,423	-1.56%
2025-11-13	61.67	62.20	60.28	62.01	60.68	qfq	2,085,346	127,651,041	0.62%
2025-11-12	59.86	63.30	59.76	61.63	60.31	qfq	4,316,543	267,338,373	2.97%
2025-11-11	59.69	60.00	59.00	59.85	58.57	qfq	1,656,027	98,592,750	0.28%
2025-11-10	57.41	59.95	56.85	59.68	58.40	qfq	2,765,831	163,388,784	4.04%
2025-11-07	57.94	58.21	57.13	57.36	56.13	qfq	993,800	57,226,549	-0.61%
2025-11-06	56.79	58.18	56.30	57.71	56.47	qfq	2,118,100	122,057,001	1.84%
2025-11-05	56.30	57.56	55.90	56.67	55.45	qfq	1,251,400	70,946,018	0.19%
2025-11-04	57.46	57.47	55.99	56.56	55.35	qfq	1,305,585	73,962,217	-1.60%
2025-11-03	56.74	57.64	56.19	57.48	56.25	qfq	1,815,508	103,835,656	1.25%
2025-10-31	55.10	56.94	54.92	56.77	55.55	qfq	2,157,760	121,362,260	3.41%
2025-10-30	55.80	56.44	54.87	54.90	53.72	qfq	1,502,500	83,791,863	-1.61%
2025-10-29	55.35	56.28	55.00	55.80	54.60	qfq	1,697,170	94,812,833	2.59%
2025-10-28	54.88	55.35	54.28	54.39	53.22	qfq	624,500	34,028,789	-1.11%
2025-10-27	55.55	55.74	54.83	55.00	53.82	qfq	786,000	43,305,254	-0.72%
2025-10-24	55.58	55.83	55.30	55.40	54.21	qfq	497,548	27,634,838	-0.25%
2025-10-23	55.20	55.70	54.95	55.54	54.35	qfq	501,900	27,758,990	0.80%
2025-10-22	55.15	55.61	54.92	55.10	53.92	qfq	398,800	22,049,573	-0.42%
2025-10-21	55.46	55.76	55.24	55.33	54.14	qfq	660,300	36,548,174	-0.27%
2025-10-20	54.15	55.96	54.04	55.48	54.29	qfq	1,437,392	79,234,151	3.08%
2025-10-17	54.43	54.70	53.80	53.82	52.67	qfq	667,300	36,152,482	-1.32%
2025-10-16	54.62	55.25	54.26	54.54	53.37	qfq	560,500	30,620,004	-0.37%
2025-10-15	53.98	54.75	53.80	54.74	53.57	qfq	740,300	40,307,723	1.46%
2025-10-14	54.07	54.36	53.78	53.95	52.79	qfq	777,476	42,034,883	-0.22%
2025-10-13	54.08	54.32	53.70	54.07	52.91	qfq	768,708	41,503,013	-1.13%
2025-10-10	54.34	55.21	54.12	54.69	53.52	qfq	983,500	53,852,419	0.61%
2025-10-09	54.66	54.95	54.11	54.36	53.19	qfq	638,595	34,684,759	-0.55%
2025-09-30	55.16	55.44	54.61	54.66	53.49	qfq	913,855	50,115,394	-0.96%
2025-09-29	55.98	55.98	54.80	55.19	54.01	qfq	553,900	30,589,830	-0.92%
2025-09-26	55.60	55.90	55.10	55.70	54.50	qfq	569,266	31,683,788	0.51%
2025-09-25	55.50	55.65	55.00	55.42	54.23	qfq	474,900	26,295,284	0.33%
2025-09-24	54.95	55.49	54.57	55.24	54.05	qfq	424,260	23,420,757	0.56%
2025-09-23	55.76	55.95	54.03	54.93	53.75	qfq	942,151	51,617,383	-1.40%
2025-09-22	56.38	56.60	55.67	55.71	54.51	qfq	842,536	47,055,874	-1.52%
2025-09-19	56.17	56.66	55.81	56.57	55.36	qfq	1,039,580	58,372,369	0.73%
2025-09-18	56.98	56.98	56.08	56.16	54.96	qfq	1,305,334	73,733,210	-1.44%
2025-09-17	57.18	57.22	56.50	56.98	55.76	qfq	1,047,876	59,526,491	-0.21%
2025-09-16	57.45	57.57	56.66	57.10	55.87	qfq	1,152,200	65,688,589	-0.63%
2025-09-15	57.57	58.35	57.39	57.46	56.23	qfq	1,111,386	64,176,522	-0.17%
2025-09-12	58.34	58.70	57.47	57.56	56.33	qfq	1,355,100	78,301,888	-1.96%
2025-09-11	58.78	58.92	58.02	58.71	56.89	qfq	1,171,102	68,384,572	-0.32%
2025-09-10	59.03	59.03	58.52	58.90	57.08	qfq	802,763	47,218,487	-0.20%
2025-09-09	58.95	59.28	58.48	59.02	57.19	qfq	1,173,520	69,096,483	0.10%
2025-09-08	57.85	59.02	57.84	58.96	57.13	qfq	1,321,914	77,615,287	1.67%
2025-09-05	58.00	58.24	57.00	57.99	56.19	qfq	1,243,788	71,717,061	0.07%
2025-09-04	56.26	58.04	55.62	57.95	56.16	qfq	2,023,656	115,596,994	3.06%
2025-09-03	57.49	58.25	56.10	56.23	54.49	qfq	1,341,330	76,309,658	-2.17%
2025-09-02	58.58	58.78	57.15	57.48	55.70	qfq	1,446,400	83,702,528	-1.83%
2025-09-01	58.26	59.20	57.80	58.55	56.74	qfq	1,161,856	68,100,097	0.65%
2025-08-29	58.22	59.12	57.85	58.17	56.37	qfq	1,259,600	73,640,763	-0.05%
2025-08-28	58.83	59.26	56.88	58.20	56.40	qfq	1,602,853	93,025,787	-1.07%
2025-08-27	59.98	60.20	58.83	58.83	57.01	qfq	1,390,051	82,792,563	-1.95%
2025-08-26	59.41	60.70	59.10	60.00	58.14	qfq	1,821,408	109,068,594	0.99%
2025-08-25	58.87	59.95	58.36	59.41	57.57	qfq	2,037,175	120,519,606	1.14%
2025-08-22	58.90	58.91	58.10	58.74	56.92	qfq	1,506,146	87,980,083	-0.03%
2025-08-21	59.18	59.49	58.47	58.76	56.94	qfq	1,448,600	85,352,209	-0.83%
2025-08-20	58.76	59.29	58.40	59.25	57.42	qfq	1,530,618	90,307,649	0.97%
2025-08-19	58.10	58.92	57.90	58.68	56.86	qfq	1,596,881	93,406,653	1.02%
2025-08-18	57.49	58.20	57.40	58.09	56.29	qfq	1,520,786	88,113,737	1.34%
2025-08-15	57.12	57.48	56.62	57.32	55.55	qfq	975,000	55,836,806	0.40%
2025-08-14	57.60	58.07	56.85	57.09	55.32	qfq	1,200,500	68,966,329	-0.95%
2025-08-13	57.85	57.97	56.97	57.64	55.86	qfq	1,570,389	90,077,978	-0.38%
2025-08-12	57.78	58.29	57.70	57.86	56.07	qfq	1,001,654	58,097,231	0.21%
2025-08-11	57.17	57.85	57.08	57.74	55.95	qfq	843,341	48,592,302	0.72%
2025-08-08	57.72	57.72	57.01	57.33	55.56	qfq	803,700	46,043,725	-0.69%
2025-08-07	56.78	58.18	56.56	57.73	55.94	qfq	1,773,888	102,120,757	1.66%
2025-08-06	56.18	56.79	55.80	56.79	55.03	qfq	1,051,797	59,141,279	1.10%
2025-08-05	56.15	56.29	56.00	56.17	54.43	qfq	630,900	35,436,910	0.07%
2025-08-04	55.98	56.29	55.70	56.13	54.39	qfq	625,313	35,074,947	-0.02%
2025-08-01	55.66	56.36	55.61	56.14	54.40	qfq	784,651	43,973,290	0.61%
2025-07-31	57.20	57.20	55.70	55.80	54.07	qfq	1,594,537	89,672,939	-2.53%
2025-07-30	57.03	57.80	56.81	57.25	55.48	qfq	1,075,303	61,714,018	0.39%
2025-07-29	57.57	57.59	56.80	57.03	55.26	qfq	878,251	50,045,175	-0.56%
2025-07-28	57.91	58.00	57.25	57.35	55.57	qfq	1,062,900	61,145,646	-0.97%
2025-07-25	58.16	58.41	57.80	57.91	56.12	qfq	1,075,788	62,419,336	-0.21%
2025-07-24	57.95	58.20	57.86	58.03	56.23	qfq	1,418,655	82,275,983	-0.12%
2025-07-23	58.30	58.51	57.96	58.10	56.30	qfq	949,434	55,329,978	-0.34%
2025-07-22	57.64	58.30	57.60	58.30	56.50	qfq	1,017,895	59,017,545	1.15%
2025-07-21	57.48	57.65	57.00	57.64	55.86	qfq	827,508	47,587,855	0.28%
2025-07-18	57.63	57.64	57.30	57.48	55.70	qfq	707,200	40,605,491	-0.19%
2025-07-17	57.30	57.60	56.82	57.59	55.81	qfq	1,077,000	61,578,823	0.33%
2025-07-16	58.15	58.19	56.60	57.40	55.62	qfq	2,191,088	125,334,276	-1.20%
2025-07-15	59.75	59.99	57.80	58.10	56.30	qfq	2,674,907	156,599,985	-5.17%
2025-07-14	61.42	61.63	61.13	61.27	59.37	qfq	582,658	35,727,452	-0.26%
2025-07-11	61.73	62.16	61.22	61.43	59.53	qfq	669,400	41,222,062	-0.49%
2025-07-10	61.88	62.16	61.39	61.73	59.82	qfq	638,200	39,416,977	-0.24%
2025-07-09	61.49	63.63	61.41	61.88	59.96	qfq	1,296,101	81,024,199	0.68%
2025-07-08	61.30	61.59	60.85	61.46	59.56	qfq	471,300	28,908,680	0.72%
2025-07-07	60.74	61.14	60.52	61.02	59.13	qfq	391,100	23,842,765	0.36%
2025-07-04	61.37	61.37	60.45	60.80	58.92	qfq	794,578	48,347,834	-1.06%
2025-07-03	61.72	62.27	61.26	61.45	59.55	qfq	664,678	40,936,610	-0.44%
2025-07-02	62.65	62.65	61.51	61.72	59.81	qfq	716,100	44,258,462	-1.48%
2025-07-01	61.90	63.50	61.90	62.65	60.71	qfq	1,044,897	65,565,708	0.29%
2025-06-30	61.50	64.20	61.07	62.47	60.54	qfq	1,854,242	115,328,288	3.79%
2025-06-27	59.80	60.49	59.60	60.19	58.33	qfq	501,093	30,104,980	0.52%
2025-06-26	60.36	60.42	59.61	59.88	58.03	qfq	774,021	46,378,930	-0.81%
2025-06-25	60.80	61.58	59.90	60.37	58.50	qfq	821,110	49,555,571	0.00%
2025-06-24	59.10	60.38	59.10	60.37	58.50	qfq	675,100	40,444,229	1.87%
2025-06-23	59.91	59.91	58.70	59.26	57.43	qfq	700,401	41,346,964	-1.15%
2025-06-20	59.77	60.30	59.74	59.95	58.09	qfq	343,157	20,599,298	0.08%
2025-06-19	60.11	60.23	59.75	59.90	58.05	qfq	462,100	27,703,833	-0.73%
2025-06-18	60.47	60.47	59.74	60.34	58.47	qfq	437,999	26,309,020	0.18%
2025-06-17	60.56	60.78	60.03	60.23	58.37	qfq	816,766	49,233,168	-0.53%
2025-06-16	62.00	62.45	60.43	60.55	58.68	qfq	1,709,599	104,761,514	-3.27%
2025-06-13	63.97	66.60	62.36	62.60	60.66	qfq	1,118,450	71,162,603	-1.40%
2025-06-12	64.00	64.12	63.04	63.49	61.52	qfq	910,100	57,660,900	-3.29%
2025-06-11	65.61	66.00	65.18	65.65	61.92	qfq	772,200	50,713,267	0.08%
2025-06-10	65.04	65.62	64.45	65.60	61.87	qfq	1,252,215	81,603,079	0.66%
2025-06-09	63.70	65.39	63.25	65.17	61.47	qfq	1,363,498	87,750,033	2.31%
2025-06-06	64.67	64.80	63.16	63.70	60.08	qfq	1,362,849	86,719,988	-1.83%
2025-06-05	66.60	66.68	64.67	64.89	61.20	qfq	1,864,200	121,634,840	-2.71%
2025-06-04	64.57	67.80	64.10	66.70	62.91	qfq	2,793,390	186,154,803	3.99%
2025-06-03	63.50	64.85	63.12	64.14	60.49	qfq	980,037	62,880,416	0.22%
2025-05-30	64.82	66.67	63.49	64.00	60.36	qfq	1,265,444	82,250,416	-0.48%
2025-05-29	64.59	64.59	63.50	64.31	60.65	qfq	808,378	51,682,836	-0.53%
2025-05-28	63.40	65.29	62.85	64.65	60.98	qfq	1,297,493	83,224,204	2.60%
2025-05-27	63.00	63.96	62.68	63.01	59.43	qfq	1,077,020	68,187,858	-0.44%
2025-05-26	63.53	63.59	62.26	63.29	59.69	qfq	1,057,971	66,380,853	-0.36%
2025-05-23	66.11	66.25	63.13	63.52	59.91	qfq	1,786,157	114,747,241	-3.76%
2025-05-22	67.38	68.38	65.90	66.00	62.25	qfq	1,293,349	86,601,761	-2.32%
2025-05-21	67.50	68.62	66.60	67.57	63.73	qfq	1,461,232	98,438,768	-0.78%
2025-05-20	66.83	69.85	65.81	68.10	64.23	qfq	3,458,664	235,237,935	1.64%
2025-05-19	63.74	67.17	63.48	67.00	63.19	qfq	2,675,483	174,950,123	5.10%
2025-05-16	65.34	65.35	63.68	63.75	60.13	qfq	1,829,034	117,225,820	-2.60%
2025-05-15	65.30	65.90	65.17	65.45	61.73	qfq	747,999	49,017,547	-0.21%
2025-05-14	66.51	66.51	65.00	65.59	61.86	qfq	1,177,749	77,060,440	-1.32%
2025-05-13	66.94	67.12	66.05	66.47	62.69	qfq	1,270,599	84,562,529	0.21%
2025-05-12	66.25	67.00	65.48	66.33	62.56	qfq	1,426,650	94,407,471	0.18%
2025-05-09	66.00	67.32	65.50	66.21	62.45	qfq	1,692,200	112,258,840	0.59%
2025-05-08	66.03	66.21	65.14	65.82	62.08	qfq	1,341,500	88,233,779	-0.30%
2025-05-07	66.83	68.80	65.55	66.02	62.27	qfq	2,441,200	162,663,473	-0.33%
2025-05-06	70.20	70.99	65.10	66.24	62.48	qfq	3,675,316	244,357,727	-5.26%
2025-04-30	71.10	71.83	69.45	69.92	65.95	qfq	1,231,720	86,448,751	-1.85%
2025-04-29	69.83	71.50	69.09	71.24	67.19	qfq	1,700,790	119,421,124	1.45%
2025-04-28	74.60	74.63	69.20	70.22	66.23	qfq	2,062,198	145,887,466	-5.78%
2025-04-25	74.05	76.66	74.05	74.53	70.29	qfq	2,348,114	177,342,330	0.65%
2025-04-24	70.62	78.33	70.62	74.05	69.84	qfq	3,930,252	295,677,716	3.99%
2025-04-23	71.90	72.69	71.06	71.21	67.16	qfq	1,244,600	89,226,977	-0.96%
2025-04-22	73.36	73.95	71.50	71.90	67.81	qfq	1,658,900	120,187,999	-2.31%
2025-04-21	68.97	74.30	68.96	73.60	69.42	qfq	4,072,364	294,122,082	-3.94%
2025-04-18	80.10	80.37	76.60	76.62	72.27	qfq	1,885,144	146,315,386	-4.44%
2025-04-17	79.51	81.16	78.48	80.18	75.62	qfq	3,036,954	241,531,306	0.35%
2025-04-16	80.54	82.90	78.71	79.90	75.36	qfq	2,370,200	190,185,168	-3.73%
2025-04-15	81.66	87.86	80.00	83.00	78.28	qfq	3,225,456	269,055,058	1.83%
2025-04-14	80.52	83.80	79.14	81.51	76.88	qfq	1,551,700	127,083,842	0.51%
2025-04-11	79.06	82.30	78.38	81.10	76.49	qfq	1,737,912	138,863,810	1.02%
2025-04-10	76.99	82.18	76.02	80.28	75.72	qfq	2,346,113	186,396,087	1.92%
2025-04-09	73.99	79.00	73.00	78.77	74.29	qfq	2,604,713	198,703,722	5.01%
2025-04-08	70.06	75.66	69.74	75.01	70.75	qfq	2,511,696	184,418,405	7.56%
2025-04-07	72.35	75.74	68.71	69.74	65.78	qfq	2,285,800	163,949,274	-8.65%
2025-04-03	73.82	77.81	73.15	76.34	72.00	qfq	2,740,610	208,593,536	2.93%
2025-04-02	76.26	76.70	73.93	74.17	69.95	qfq	1,981,370	148,998,316	-3.46%
2025-04-01	72.90	78.00	72.90	76.83	72.46	qfq	2,739,075	208,057,629	5.39%
2025-03-31	69.79	73.80	69.36	72.90	68.76	qfq	1,898,265	137,305,272	4.05%
2025-03-28	71.17	71.98	69.40	70.06	66.08	qfq	670,200	47,194,148	-2.11%
2025-03-27	70.52	71.94	70.35	71.57	67.50	qfq	635,200	45,330,578	1.23%
2025-03-26	70.00	70.79	69.72	70.70	66.68	qfq	510,100	35,896,793	0.57%
2025-03-25	71.17	72.00	69.82	70.30	66.30	qfq	672,121	47,393,287	-1.22%
2025-03-24	69.03	71.38	69.00	71.17	67.12	qfq	1,236,100	87,374,813	2.62%
2025-03-21	69.61	70.11	69.04	69.35	65.41	qfq	630,116	43,766,110	-0.63%
2025-03-20	70.19	70.68	69.61	69.79	65.82	qfq	745,700	52,137,611	-0.63%
2025-03-19	70.50	70.96	69.70	70.23	66.24	qfq	780,600	54,780,467	-0.52%
2025-03-18	71.48	71.66	70.20	70.60	66.59	qfq	1,084,400	76,576,283	-0.90%
2025-03-17	72.99	73.86	71.08	71.24	67.19	qfq	1,847,194	133,189,538	-2.28%
2025-03-14	67.99	73.00	67.62	72.90	68.76	qfq	3,178,826	225,529,294	7.57%
2025-03-13	67.94	68.80	67.22	67.77	63.92	qfq	1,059,300	71,824,527	-0.26%
2025-03-12	69.40	70.39	67.79	67.95	64.09	qfq	1,241,500	84,971,794	-2.06%
2025-03-11	68.00	69.80	67.67	69.38	65.44	qfq	1,024,438	70,442,454	1.06%
2025-03-10	68.69	69.37	67.61	68.65	64.75	qfq	1,559,165	106,191,831	-0.17%
2025-03-07	68.47	69.80	68.19	68.77	64.86	qfq	1,330,681	91,645,452	0.41%
2025-03-06	69.25	69.48	67.85	68.49	64.60	qfq	1,929,068	131,877,445	-1.11%
2025-03-05	70.05	70.39	68.60	69.26	65.32	qfq	1,105,300	76,421,681	-1.18%
2025-03-04	71.32	71.80	69.02	70.09	66.11	qfq	1,759,400	123,224,203	-2.41%
2025-03-03	77.88	78.78	71.20	71.82	67.74	qfq	2,767,842	204,543,944	-7.71%
2025-02-28	78.11	80.50	77.00	77.82	73.40	qfq	1,074,700	84,371,150	-0.75%
2025-02-27	77.01	80.97	76.70	78.41	73.95	qfq	1,550,300	122,667,218	1.82%
2025-02-26	76.77	77.58	75.80	77.01	72.63	qfq	1,040,700	79,864,395	-0.22%
2025-02-25	78.41	79.69	76.50	77.18	72.79	qfq	993,725	76,971,028	-2.25%
2025-02-24	76.86	79.50	76.00	78.96	74.47	qfq	1,082,574	84,453,773	2.81%
2025-02-21	77.22	77.31	75.80	76.80	72.44	qfq	805,253	61,775,613	-0.26%
2025-02-20	75.37	77.10	74.90	77.00	72.62	qfq	893,486	68,307,697	2.50%
2025-02-19	75.23	75.55	74.11	75.12	70.85	qfq	790,100	59,051,029	-0.12%
2025-02-18	76.35	76.96	74.66	75.21	70.94	qfq	957,900	72,776,876	-1.54%
2025-02-17	76.90	77.25	75.65	76.39	72.05	qfq	1,036,600	79,190,125	-0.66%
2025-02-14	77.67	78.47	76.67	76.90	72.53	qfq	741,738	57,263,431	-1.98%
2025-02-13	77.89	79.14	76.86	78.45	73.99	qfq	1,157,800	90,263,515	0.72%
2025-02-12	80.79	80.79	77.23	77.89	73.46	qfq	1,910,786	149,323,508	-3.92%
2025-02-11	85.30	85.80	80.55	81.07	76.46	qfq	1,102,900	90,785,007	-4.08%
2025-02-10	83.86	85.88	82.63	84.52	79.72	qfq	796,100	66,973,443	0.38%
2025-02-07	80.44	84.89	80.44	84.20	79.41	qfq	1,248,401	104,272,327	3.57%
2025-02-06	78.54	81.42	77.04	81.30	76.68	qfq	1,492,100	118,046,980	3.29%
2025-02-05	87.22	87.22	78.58	78.71	74.24	qfq	2,051,391	164,667,768	-9.76%
2025-01-27	86.13	89.38	85.74	87.22	82.26	qfq	837,393	73,391,420	1.27%
2025-01-24	85.19	86.40	84.01	86.13	81.23	qfq	817,300	70,039,427	0.60%
2025-01-23	88.68	88.80	84.84	85.62	80.75	qfq	1,422,593	122,203,102	-2.32%
2025-01-22	90.99	91.90	87.30	87.65	82.67	qfq	952,376	84,410,730	-4.02%
2025-01-21	88.61	92.30	88.01	91.32	86.13	qfq	1,049,614	95,132,661	3.20%
2025-01-20	91.72	92.49	88.18	88.49	83.46	qfq	1,270,980	113,758,166	-3.82%
2025-01-17	88.36	93.45	87.40	92.00	86.77	qfq	918,304	83,630,572	3.74%
2025-01-16	90.96	90.96	87.55	88.68	83.64	qfq	583,204	51,755,315	-1.88%
2025-01-15	90.75	92.47	89.16	90.38	85.24	qfq	816,600	74,482,234	-0.21%
2025-01-14	85.20	90.82	84.51	90.57	85.42	qfq	1,202,800	106,982,657	6.82%
2025-01-13	83.84	85.58	83.03	84.79	79.97	qfq	958,101	80,905,461	0.59%
2025-01-10	85.57	86.05	84.18	84.29	79.50	qfq	449,800	38,215,601	-1.52%
2025-01-09	86.42	87.41	84.86	85.59	80.73	qfq	669,759	57,557,957	-1.85%
2025-01-08	87.49	87.49	84.06	87.20	82.24	qfq	799,404	68,780,702	-0.34%
2025-01-07	85.67	87.69	84.62	87.50	82.53	qfq	1,183,335	101,808,116	1.72%
2025-01-06	89.68	90.87	85.26	86.02	81.13	qfq	1,319,806	116,099,245	-4.09%
2025-01-03	92.72	92.72	88.50	89.69	84.59	qfq	1,417,608	128,030,267	-1.52%
2025-01-02	93.52	95.69	90.20	91.07	85.89	qfq	1,853,629	171,943,359	-2.62%
2024-12-31	89.21	95.98	88.01	93.52	88.20	qfq	1,814,000	170,440,842	4.62%
2024-12-30	88.08	89.66	87.15	89.39	84.31	qfq	1,284,659	113,839,787	1.64%
2024-12-27	88.25	88.76	86.66	87.95	82.95	qfq	520,684	45,574,317	-0.72%
2024-12-26	88.69	90.11	86.77	88.59	83.55	qfq	623,155	54,914,450	-0.29%
2024-12-25	88.00	90.79	87.01	88.85	83.80	qfq	1,032,100	91,412,410	0.08%
2024-12-24	85.56	89.29	84.16	88.78	83.73	qfq	1,208,869	105,461,398	3.90%
2024-12-23	88.27	89.95	85.22	85.45	80.59	qfq	982,600	85,538,018	-3.67%
2024-12-20	85.00	92.75	85.00	88.71	83.67	qfq	2,179,219	196,918,767	4.88%
2024-12-19	83.01	84.88	82.23	84.58	79.77	qfq	532,000	44,396,362	0.31%
2024-12-18	84.54	86.38	83.80	84.32	79.53	qfq	555,208	47,100,674	-0.25%
2024-12-17	86.10	86.53	83.38	84.53	79.73	qfq	1,008,554	85,416,436	-1.88%
2024-12-16	89.41	89.42	84.13	86.15	81.25	qfq	1,510,764	130,011,695	-2.28%
2024-12-13	85.00	93.00	83.52	88.16	83.15	qfq	2,921,667	256,844,040	3.60%
2024-12-12	82.36	86.38	81.10	85.10	80.26	qfq	1,845,507	156,020,840	3.87%
2024-12-11	78.33	82.80	77.86	81.93	77.27	qfq	1,122,263	91,511,393	4.60%
2024-12-10	78.70	81.29	77.30	78.33	73.88	qfq	1,137,504	90,049,853	3.49%
2024-12-09	75.41	77.95	75.20	75.69	71.39	qfq	1,012,498	77,539,746	0.37%
2024-12-06	75.11	76.70	74.60	75.41	71.12	qfq	681,281	51,511,450	0.07%
2024-12-05	76.11	76.66	73.61	75.36	71.08	qfq	932,522	69,946,786	-1.36%
2024-12-04	77.60	78.08	76.15	76.40	72.06	qfq	390,502	30,040,549	-1.55%
2024-12-03	78.67	78.93	77.21	77.60	73.19	qfq	455,566	35,407,459	-1.69%
2024-12-02	79.10	79.37	77.51	78.93	74.44	qfq	634,179	49,913,451	0.45%
2024-11-29	79.22	81.97	78.37	78.58	74.11	qfq	1,040,239	82,838,843	-0.39%
2024-11-28	78.40	79.46	76.75	78.89	74.41	qfq	710,243	55,548,718	0.59%
2024-11-27	74.63	78.57	73.20	78.43	73.97	qfq	969,892	74,275,921	5.11%
2024-11-26	72.89	75.50	72.89	74.62	70.38	qfq	860,237	64,366,294	2.08%
2024-11-25	72.36	74.97	72.22	73.10	68.95	qfq	937,524	69,096,199	0.62%
2024-11-22	74.50	75.49	72.52	72.65	68.52	qfq	1,046,909	77,923,070	-2.48%
2024-11-21	72.80	74.80	72.59	74.50	70.27	qfq	738,822	54,750,563	2.34%
2024-11-20	73.00	73.57	72.23	72.80	68.66	qfq	585,999	42,696,973	-0.21%
2024-11-19	71.73	73.14	71.64	72.95	68.80	qfq	750,204	54,339,983	1.26%
2024-11-18	72.43	74.50	71.51	72.04	67.95	qfq	947,300	69,008,783	-0.57%
2024-11-15	71.70	74.10	71.70	72.45	68.33	qfq	814,761	59,452,170	0.54%
2024-11-14	73.49	75.15	72.05	72.06	67.96	qfq	893,655	65,761,660	-2.17%
2024-11-13	72.49	73.73	72.13	73.66	69.47	qfq	761,819	55,644,885	0.70%
2024-11-12	73.88	74.89	72.50	73.15	68.99	qfq	1,029,158	75,667,637	-1.04%
2024-11-11	74.20	74.27	72.68	73.92	69.72	qfq	907,381	66,901,968	-1.02%
2024-11-08	77.00	77.88	73.88	74.68	70.44	qfq	2,096,404	157,855,301	-3.87%
2024-11-07	73.06	77.86	73.06	77.69	73.27	qfq	1,569,669	120,325,898	5.30%
2024-11-06	75.35	75.89	73.50	73.78	69.59	qfq	1,028,176	76,463,547	-1.73%
2024-11-05	74.49	76.80	73.40	75.08	70.81	qfq	1,504,644	112,789,804	0.78%
2024-11-04	72.18	74.85	72.05	74.50	70.27	qfq	1,474,656	109,343,183	2.41%
2024-11-01	71.85	74.80	71.10	72.75	68.62	qfq	1,271,812	92,906,520	0.76%
2024-10-31	72.13	74.33	71.50	72.20	68.10	qfq	1,309,986	95,033,762	-0.43%
2024-10-30	69.41	72.84	69.16	72.51	68.39	qfq	1,606,306	114,616,058	3.73%
2024-10-29	70.30	70.68	68.91	69.90	65.93	qfq	1,335,389	93,257,256	-0.57%
2024-10-28	69.90	70.49	69.20	70.30	66.30	qfq	1,271,511	88,870,433	0.14%
2024-10-25	72.00	72.00	69.25	70.20	66.21	qfq	1,261,123	88,354,836	-0.67%
2024-10-24	70.25	72.80	69.02	70.67	66.65	qfq	3,018,227	213,527,427	0.38%
2024-10-23	67.70	70.40	67.20	70.40	66.40	qfq	2,367,966	163,920,106	10.00%
2024-10-22	63.24	64.19	62.73	64.00	60.36	qfq	997,653	63,325,338	1.20%
2024-10-21	62.08	63.68	61.91	63.24	59.65	qfq	1,345,084	84,751,942	1.72%
2024-10-18	61.18	63.25	60.39	62.17	58.64	qfq	1,183,394	72,925,015	1.80%
2024-10-17	62.45	62.50	60.97	61.07	57.60	qfq	634,595	39,126,865	-1.04%
2024-10-16	61.30	62.33	60.30	61.71	58.20	qfq	719,155	44,232,967	-0.06%
2024-10-15	63.21	63.47	61.71	61.75	58.24	qfq	836,614	52,303,254	-2.29%
2024-10-14	61.58	63.44	60.00	63.20	59.61	qfq	1,153,091	71,453,327	2.68%
2024-10-11	63.00	64.20	60.68	61.55	58.05	qfq	1,127,998	69,824,499	-2.38%
2024-10-10	63.02	64.94	62.20	63.05	59.47	qfq	1,263,318	80,514,623	0.88%
2024-10-09	66.00	66.22	61.88	62.50	58.95	qfq	2,412,784	154,560,638	-8.07%
2024-10-08	74.75	74.76	65.01	67.99	64.13	qfq	3,531,127	243,736,937	-0.19%
2024-09-30	65.05	68.72	63.50	68.12	64.25	qfq	2,731,772	180,897,469	9.01%
2024-09-27	61.80	64.77	59.91	62.49	58.94	qfq	2,798,153	172,946,726	5.06%
2024-09-26	54.06	59.48	53.83	59.48	56.10	qfq	2,534,780	144,452,934	10.01%
2024-09-25	55.55	55.90	54.01	54.07	51.00	qfq	1,805,847	99,191,535	-1.26%
2024-09-24	53.63	54.76	52.19	54.76	51.65	qfq	2,201,366	117,880,224	4.84%
2024-09-23	53.19	53.46	51.61	52.23	49.26	qfq	1,489,914	78,089,611	-0.53%
2024-09-20	53.64	53.64	51.74	52.51	49.53	qfq	1,907,599	100,466,366	-2.18%
2024-09-19	48.96	53.68	48.96	53.68	50.63	qfq	2,494,599	131,463,365	10.00%
2024-09-18	49.70	49.70	48.00	48.80	46.03	qfq	482,645	23,498,588	-1.15%
2024-09-13	50.12	50.63	49.36	49.37	46.56	qfq	494,735	24,717,755	-3.56%
2024-09-12	51.80	52.19	51.06	51.19	47.27	qfq	716,168	36,941,956	-1.25%
2024-09-11	51.77	52.60	51.47	51.84	47.87	qfq	491,546	25,564,915	0.08%
2024-09-10	51.86	52.55	51.29	51.80	47.83	qfq	577,414	29,872,045	-0.13%
2024-09-09	51.88	52.45	51.52	51.87	47.90	qfq	581,319	30,194,798	-0.10%
2024-09-06	53.36	53.46	51.64	51.92	47.94	qfq	779,400	40,883,377	-2.72%
2024-09-05	53.25	54.14	52.92	53.37	49.28	qfq	892,378	47,676,297	0.45%
2024-09-04	52.14	53.65	52.14	53.13	49.06	qfq	1,000,500	53,148,803	0.87%
2024-09-03	51.23	52.89	51.17	52.67	48.63	qfq	875,571	45,908,866	2.23%
2024-09-02	52.50	53.16	51.52	51.52	47.57	qfq	936,482	48,799,451	-2.37%
2024-08-30	51.60	53.57	50.96	52.77	48.73	qfq	1,276,734	66,916,828	2.27%
2024-08-29	50.41	51.76	49.81	51.60	47.65	qfq	1,200,215	61,111,053	1.84%
2024-08-28	49.33	50.81	49.06	50.67	46.79	qfq	991,900	49,803,615	2.59%
2024-08-27	48.42	50.00	48.31	49.39	45.61	qfq	905,800	44,645,988	1.44%
2024-08-26	48.00	48.73	47.73	48.69	44.96	qfq	841,299	40,636,477	1.67%
2024-08-23	48.11	48.75	47.56	47.89	44.22	qfq	734,054	35,314,608	-0.48%
2024-08-22	48.20	48.55	47.54	48.12	44.43	qfq	721,300	34,689,808	0.56%
2024-08-21	47.91	48.36	47.60	47.85	44.18	qfq	554,725	26,600,421	-0.73%
2024-08-20	49.60	49.99	47.92	48.20	44.51	qfq	964,399	46,872,422	-2.78%
2024-08-19	49.25	50.67	49.24	49.58	45.78	qfq	855,034	42,584,179	0.10%
2024-08-16	50.00	50.11	48.90	49.53	45.74	qfq	1,043,973	51,660,507	-0.02%
2024-08-15	49.99	50.40	49.07	49.54	45.74	qfq	1,033,201	51,395,435	-0.92%
2024-08-14	50.99	51.20	49.86	50.00	46.17	qfq	894,719	44,863,739	-1.96%
2024-08-13	51.42	51.72	50.40	51.00	47.09	qfq	905,458	46,027,068	-0.97%
2024-08-12	51.40	51.79	50.27	51.50	47.55	qfq	1,454,461	74,293,753	-0.06%
2024-08-09	54.30	54.30	51.32	51.53	47.58	qfq	2,004,810	105,208,444	-5.12%
2024-08-08	53.18	55.27	51.92	54.31	50.15	qfq	1,900,869	101,926,809	-1.07%
2024-08-07	55.79	56.18	53.89	54.90	48.72	qfq	1,482,806	81,043,485	-1.15%
2024-08-06	55.55	56.83	54.54	55.54	49.28	qfq	1,425,731	79,244,305	1.26%
2024-08-05	57.92	58.58	54.83	54.85	48.67	qfq	1,970,289	111,490,929	-4.91%
2024-08-02	57.45	58.66	57.25	57.68	51.18	qfq	1,092,232	63,190,545	-0.14%
2024-08-01	57.24	59.60	56.96	57.76	51.25	qfq	1,571,119	91,426,221	1.12%
2024-07-31	53.72	57.68	53.66	57.12	50.69	qfq	1,466,107	82,403,180	6.17%
2024-07-30	52.60	53.80	52.45	53.80	47.74	qfq	566,973	30,228,035	1.84%
2024-07-29	53.59	53.59	52.40	52.83	46.88	qfq	781,208	41,294,350	-1.25%
2024-07-26	53.54	54.17	53.10	53.50	47.47	qfq	369,504	19,782,005	0.34%
2024-07-25	52.38	53.85	51.83	53.32	47.31	qfq	641,155	34,056,288	1.76%
2024-07-24	53.10	53.39	52.20	52.40	46.50	qfq	690,420	36,298,054	-1.23%
2024-07-23	54.86	55.19	53.05	53.05	47.07	qfq	856,294	46,269,229	-3.67%
2024-07-22	55.85	56.49	54.74	55.07	48.87	qfq	902,876	50,359,816	-1.38%
2024-07-19	55.50	56.24	55.31	55.84	49.55	qfq	671,998	37,450,759	0.16%
2024-07-18	54.80	55.76	54.42	55.75	49.47	qfq	889,122	49,184,560	1.05%
2024-07-17	54.93	55.29	53.94	55.17	48.96	qfq	956,957	52,351,469	0.47%
2024-07-16	55.59	55.99	54.75	54.91	48.72	qfq	653,533	36,042,340	-1.95%
2024-07-15	56.07	56.48	55.32	56.00	49.69	qfq	755,016	42,201,647	-0.96%
2024-07-12	57.16	57.70	55.88	56.54	50.17	qfq	874,997	49,567,761	-1.12%
2024-07-11	58.43	58.66	56.71	57.18	50.74	qfq	1,199,878	69,040,003	-1.24%
2024-07-10	57.00	58.65	56.50	57.90	51.38	qfq	714,764	41,373,836	1.40%
2024-07-09	56.99	57.35	55.70	57.10	50.67	qfq	786,070	44,485,879	0.19%
2024-07-08	57.49	57.98	56.38	56.99	50.57	qfq	993,700	56,827,438	-0.68%
2024-07-05	57.92	58.05	57.02	57.38	50.92	qfq	941,300	54,142,291	-0.97%
2024-07-04	59.85	59.96	57.45	57.94	51.41	qfq	1,003,578	58,485,135	-3.19%
2024-07-03	60.77	60.98	59.47	59.85	53.11	qfq	725,183	43,629,154	-1.40%
2024-07-02	61.22	61.53	60.61	60.70	53.86	qfq	596,623	36,409,805	-1.56%
2024-07-01	60.67	61.85	59.88	61.66	54.71	qfq	820,322	50,058,254	1.67%
2024-06-28	61.99	62.89	60.47	60.65	53.82	qfq	1,147,181	70,495,593	-2.49%
2024-06-27	65.00	65.48	61.68	62.20	55.19	qfq	1,010,253	63,603,628	-4.51%
2024-06-26	63.38	65.18	63.36	65.14	57.80	qfq	569,679	36,744,604	2.12%
2024-06-25	63.00	64.98	62.59	63.79	56.60	qfq	543,425	34,765,704	1.25%
2024-06-24	64.05	64.34	62.30	63.00	55.90	qfq	557,000	35,251,501	-2.25%
2024-06-21	64.30	65.17	64.30	64.45	57.19	qfq	378,794	24,498,100	-0.15%
2024-06-20	66.00	66.26	64.40	64.55	57.28	qfq	507,635	33,030,243	-2.27%
2024-06-19	67.00	67.63	66.00	66.05	58.61	qfq	547,074	36,307,011	-1.92%
2024-06-18	67.31	68.20	67.01	67.34	59.75	qfq	495,632	33,473,753	-0.38%
2024-06-17	68.30	68.30	66.91	67.60	59.99	qfq	747,169	50,386,046	-1.21%
2024-06-14	66.61	68.72	66.01	68.43	60.72	qfq	920,422	61,872,113	2.62%
2024-06-13	67.92	68.01	66.50	66.68	59.17	qfq	752,272	50,287,845	-1.81%
2024-06-12	67.91	68.78	67.45	67.91	60.26	qfq	501,000	34,077,301	-0.32%
2024-06-11	67.35	68.33	66.75	68.13	60.46	qfq	570,257	38,553,793	0.19%
2024-06-07	68.18	68.80	67.30	68.00	60.34	qfq	592,929	40,308,700	-0.04%
2024-06-06	69.76	69.76	67.51	68.03	60.37	qfq	819,500	55,949,349	-1.95%
2024-06-05	70.26	70.82	69.33	69.38	61.56	qfq	752,035	52,755,165	-1.83%
2024-06-04	70.36	71.26	69.86	70.67	62.71	qfq	835,835	58,874,757	0.45%
2024-06-03	72.55	72.55	69.40	70.35	62.43	qfq	1,611,332	113,378,678	-2.89%
2024-05-31	72.28	72.90	72.11	72.44	64.28	qfq	374,403	27,132,276	0.33%
2024-05-30	72.40	72.49	71.70	72.20	64.07	qfq	377,583	27,227,529	-0.25%
2024-05-29	72.88	73.28	72.06	72.38	64.23	qfq	442,332	32,078,900	-1.05%
2024-05-28	73.94	74.18	72.40	73.15	64.91	qfq	617,874	45,248,923	-1.03%
2024-05-27	73.90	74.15	72.52	73.91	65.58	qfq	730,400	53,374,676	0.67%
2024-05-24	74.62	75.43	73.11	73.42	65.15	qfq	770,402	57,015,653	-1.61%
2024-05-23	76.29	76.39	74.34	74.62	66.21	qfq	757,989	56,877,156	-2.57%
2024-05-22	77.00	78.18	76.30	76.59	67.96	qfq	757,483	58,243,397	-1.28%
2024-05-21	77.15	79.48	76.56	77.58	68.84	qfq	1,364,342	106,905,905	0.57%
2024-05-20	76.30	78.66	76.30	77.14	68.45	qfq	1,143,200	88,756,583	0.50%
2024-05-17	75.85	76.76	75.43	76.76	68.11	qfq	1,208,563	92,094,554	1.40%
2024-05-16	78.37	78.74	75.25	75.70	67.17	qfq	2,037,636	155,130,139	-3.43%
2024-05-15	82.90	82.90	78.00	78.39	69.56	qfq	1,454,656	115,625,778	-4.61%
2024-05-14	82.58	83.20	81.65	82.18	72.92	qfq	794,000	65,298,196	-0.39%
2024-05-13	84.20	84.20	82.10	82.50	73.21	qfq	978,648	80,853,578	-2.48%
2024-05-10	86.00	86.29	84.45	84.60	75.07	qfq	521,000	44,254,362	-1.63%
2024-05-09	85.50	86.80	85.04	86.00	76.31	qfq	490,600	42,184,955	0.77%
2024-05-08	85.99	86.85	84.86	85.34	75.73	qfq	895,683	76,859,161	-0.42%
2024-05-07	85.05	85.97	84.20	85.70	76.05	qfq	961,850	81,956,744	0.79%
2024-05-06	82.20	85.17	81.88	85.03	75.45	qfq	1,455,826	122,076,599	4.20%
2024-04-30	82.00	82.88	81.52	81.60	72.41	qfq	725,133	59,484,395	-0.49%
2024-04-29	84.33	84.33	81.51	82.00	72.76	qfq	1,159,325	95,048,083	-1.11%
2024-04-26	83.40	83.93	82.58	82.92	73.58	qfq	1,120,800	93,194,460	-0.86%
2024-04-25	83.58	85.37	81.55	83.64	74.22	qfq	1,862,857	154,623,595	-3.25%
2024-04-24	86.30	88.87	81.43	86.45	76.71	qfq	3,439,104	286,639,972	-4.45%
2024-04-23	89.69	91.00	89.07	90.48	80.29	qfq	809,801	72,805,863	0.52%
2024-04-22	86.90	90.50	86.90	90.01	79.87	qfq	973,873	87,259,172	3.25%
2024-04-19	87.10	88.54	86.01	87.18	77.36	qfq	899,700	78,179,046	-0.91%
2024-04-18	84.73	88.57	84.73	87.98	78.07	qfq	1,134,390	98,982,529	2.42%
2024-04-17	90.21	90.50	83.76	85.90	76.22	qfq	1,963,583	168,778,003	-3.82%
2024-04-16	89.00	90.50	87.81	89.31	79.25	qfq	573,580	51,240,724	-0.51%
2024-04-15	89.58	91.36	88.99	89.77	79.66	qfq	629,464	56,598,483	0.21%
2024-04-12	88.37	90.24	87.93	89.58	79.49	qfq	649,788	57,931,924	1.21%
2024-04-11	87.00	89.80	87.00	88.51	78.54	qfq	710,406	62,839,940	1.74%
2024-04-10	88.04	88.75	86.00	87.00	77.20	qfq	569,323	49,336,233	-0.93%
2024-04-09	86.85	88.50	85.52	87.82	77.93	qfq	696,700	60,733,138	0.55%
2024-04-08	87.27	88.00	86.03	87.34	77.50	qfq	436,745	38,056,732	-1.05%
2024-04-03	87.51	88.80	86.90	88.27	78.33	qfq	435,076	38,316,814	0.36%
2024-04-02	88.80	89.99	86.85	87.95	78.04	qfq	842,563	74,272,165	-0.96%
2024-04-01	86.80	89.80	86.80	88.80	78.80	qfq	777,029	68,691,362	2.43%
2024-03-29	87.05	87.05	85.50	86.69	76.92	qfq	565,882	48,739,031	-0.81%
2024-03-28	87.00	87.92	84.17	87.40	77.55	qfq	1,409,877	121,594,490	-0.30%
2024-03-27	82.88	90.95	82.02	87.66	77.79	qfq	1,762,690	153,522,831	5.67%
2024-03-26	80.09	83.78	80.07	82.96	73.62	qfq	1,078,222	88,932,065	3.60%
2024-03-25	81.35	82.36	80.07	80.08	71.06	qfq	592,814	48,163,848	-1.57%
2024-03-22	82.83	82.92	81.20	81.36	72.20	qfq	347,731	28,463,314	-2.11%
2024-03-21	83.50	83.84	82.10	83.11	73.75	qfq	459,326	38,169,905	0.10%
2024-03-20	85.19	85.21	81.63	83.03	73.68	qfq	834,655	69,347,089	-3.05%
2024-03-19	84.01	86.97	83.89	85.64	75.99	qfq	947,549	81,355,687	1.45%
2024-03-18	84.83	85.92	83.01	84.42	74.91	qfq	845,267	71,306,771	0.96%
2024-03-15	83.15	84.49	81.13	83.62	74.20	qfq	677,273	56,084,902	1.36%
2024-03-14	83.49	83.98	81.69	82.50	73.21	qfq	485,000	40,129,913	-1.35%
2024-03-13	82.25	85.00	81.75	83.63	74.21	qfq	885,356	73,993,544	1.39%
2024-03-12	80.09	83.51	79.10	82.48	73.19	qfq	1,344,000	109,926,701	4.33%
2024-03-11	75.25	79.78	75.20	79.06	70.15	qfq	1,303,257	101,722,001	5.05%
2024-03-08	76.01	76.03	74.31	75.26	66.78	qfq	394,566	29,643,508	-0.79%
2024-03-07	76.15	77.59	75.80	75.86	67.31	qfq	464,200	35,563,260	-0.38%
2024-03-06	76.24	77.00	74.60	76.15	67.57	qfq	560,287	42,463,657	-1.12%
2024-03-05	76.42	77.43	75.85	77.01	68.34	qfq	457,100	35,074,967	-0.25%
2024-03-04	73.73	77.90	73.22	77.20	68.50	qfq	1,106,501	84,920,201	4.68%
2024-03-01	73.41	74.49	72.52	73.75	65.44	qfq	946,900	69,473,446	0.22%
2024-02-29	72.90	73.99	71.86	73.59	65.30	qfq	623,650	45,487,039	0.82%
2024-02-28	77.00	77.00	72.94	72.99	64.77	qfq	909,960	68,060,766	-4.61%
2024-02-27	73.60	76.60	73.30	76.52	67.90	qfq	740,647	55,582,586	3.95%
2024-02-26	73.72	74.80	72.70	73.61	65.32	qfq	620,981	45,790,888	-0.12%
2024-02-23	72.97	73.99	72.29	73.70	65.40	qfq	557,519	40,769,845	0.75%
2024-02-22	73.01	73.50	72.21	73.15	64.91	qfq	556,800	40,559,157	0.19%
2024-02-21	71.62	74.15	71.06	73.01	64.79	qfq	1,063,377	77,692,083	1.94%
2024-02-20	74.48	74.48	70.84	71.62	63.55	qfq	1,014,200	73,132,598	-3.99%
2024-02-19	72.00	75.20	72.00	74.60	66.20	qfq	1,100,489	81,512,364	3.73%
2024-02-08	71.51	73.97	71.01	71.92	63.82	qfq	1,220,581	88,629,168	-0.18%
2024-02-07	69.62	74.99	68.24	72.05	63.93	qfq	1,264,371	91,392,274	3.49%
2024-02-06	62.51	69.62	61.39	69.62	61.78	qfq	1,487,888	97,855,746	10.00%
2024-02-05	65.60	66.23	61.58	63.29	56.16	qfq	1,123,620	71,562,964	-4.08%
2024-02-02	66.28	68.55	64.44	65.98	58.55	qfq	1,243,026	82,504,930	-0.11%
2024-02-01	66.97	67.62	64.85	66.05	58.61	qfq	1,343,014	89,099,795	-1.39%
2024-01-31	69.36	69.36	66.33	66.98	59.44	qfq	1,158,806	78,208,124	-3.56%
2024-01-30	72.00	72.00	68.86	69.45	61.63	qfq	1,128,472	79,152,515	-3.25%
2024-01-29	70.55	73.00	70.30	71.78	63.69	qfq	1,529,902	109,706,349	1.57%
2024-01-26	71.69	71.69	70.05	70.67	62.71	qfq	1,090,663	77,046,029	-2.05%
2024-01-25	73.26	73.26	70.77	72.15	64.02	qfq	1,230,600	88,598,460	-1.19%
2024-01-24	73.90	74.61	70.55	73.02	64.79	qfq	1,130,583	81,811,031	-1.06%
2024-01-23	72.92	74.48	72.10	73.80	65.49	qfq	1,052,436	77,175,514	0.16%
2024-01-22	78.70	78.78	73.68	73.68	65.38	qfq	1,503,000	113,373,599	-6.33%
2024-01-19	78.80	79.50	76.00	78.66	69.80	qfq	2,062,000	160,311,060	-2.01%
2024-01-18	79.18	80.96	78.66	80.27	71.23	qfq	1,689,266	134,654,724	-0.37%
2024-01-17	79.61	83.40	78.63	80.57	71.49	qfq	1,827,562	148,782,125	1.35%
2024-01-16	75.60	80.63	75.18	79.50	70.54	qfq	2,433,279	191,207,154	4.15%
2024-01-15	74.00	78.28	73.98	76.33	67.73	qfq	1,700,563	129,876,247	1.11%
2024-01-12	74.06	76.90	74.06	75.49	66.99	qfq	1,629,885	122,454,197	5.61%
2024-01-11	69.36	72.35	69.01	71.48	63.43	qfq	1,187,963	84,793,336	2.86%
2024-01-10	69.03	70.48	67.53	69.49	61.66	qfq	935,112	64,488,871	1.00%
2024-01-09	70.35	70.36	67.81	68.80	61.05	qfq	987,766	67,991,432	-2.88%
2024-01-08	70.56	71.39	69.20	70.84	62.86	qfq	937,882	66,140,705	0.34%
2024-01-05	71.16	71.60	70.43	70.60	62.65	qfq	538,000	38,174,779	-0.86%
2024-01-04	71.24	71.90	70.67	71.21	63.19	qfq	438,100	31,241,796	-0.54%
2024-01-03	72.07	72.80	71.10	71.60	63.53	qfq	734,527	52,804,079	-0.97%
2024-01-02	71.44	73.47	70.34	72.30	64.16	qfq	1,029,756	74,513,413	1.18%
2023-12-29	70.60	72.89	69.97	71.46	63.41	qfq	1,180,946	84,924,990	2.01%
2023-12-28	68.99	70.57	68.18	70.05	62.16	qfq	865,762	60,231,290	1.58%
2023-12-27	69.50	69.58	68.08	68.96	61.19	qfq	627,225	43,103,668	0.58%
2023-12-26	70.35	70.40	68.05	68.56	60.84	qfq	581,763	40,063,626	-1.21%
2023-12-25	68.34	70.64	68.33	69.40	61.58	qfq	425,797	29,752,318	0.52%
2023-12-22	69.36	70.52	68.14	69.04	61.26	qfq	627,600	43,554,383	-0.45%
2023-12-21	69.00	69.86	68.87	69.35	61.54	qfq	408,529	28,356,992	-0.54%
2023-12-20	71.49	71.89	69.70	69.73	61.88	qfq	458,300	32,239,897	-2.35%
2023-12-19	71.65	71.82	70.60	71.41	63.37	qfq	364,662	25,934,336	0.37%
2023-12-18	71.90	72.39	71.00	71.15	63.14	qfq	498,400	35,572,131	-1.08%
2023-12-15	72.16	72.92	71.62	71.93	63.83	qfq	410,300	29,617,620	-0.32%
2023-12-14	72.52	73.56	72.13	72.16	64.03	qfq	466,100	33,885,255	-0.95%
2023-12-13	75.50	75.65	72.68	72.85	64.64	qfq	557,356	41,114,913	-4.02%
2023-12-12	75.45	76.57	74.60	75.90	67.35	qfq	750,384	56,686,614	0.53%
2023-12-11	73.55	75.65	71.83	75.50	67.00	qfq	1,217,450	90,105,135	2.04%
2023-12-08	75.60	76.11	73.75	73.99	65.66	qfq	834,750	62,222,445	-2.68%
2023-12-07	76.32	76.68	75.30	76.03	67.47	qfq	469,350	35,645,837	-0.65%
2023-12-06	76.51	77.20	75.84	76.53	67.91	qfq	591,800	45,288,945	-0.58%
2023-12-05	78.30	79.79	76.90	76.98	68.31	qfq	783,726	61,428,032	-1.46%
2023-12-04	77.80	79.00	76.84	78.12	69.32	qfq	673,200	52,453,207	1.22%
2023-12-01	77.81	78.38	76.83	77.18	68.49	qfq	842,600	65,348,049	-1.30%
2023-11-30	78.13	78.46	77.10	78.20	69.39	qfq	510,128	39,702,979	0.26%
2023-11-29	77.03	78.55	76.54	78.00	69.21	qfq	733,883	57,138,317	1.21%
2023-11-28	77.80	78.25	76.88	77.07	68.39	qfq	658,900	51,014,606	-1.43%
2023-11-27	77.55	78.43	77.00	78.19	69.38	qfq	772,416	59,905,667	0.32%
2023-11-24	77.26	79.22	76.18	77.94	69.16	qfq	1,383,200	107,929,995	0.57%
2023-11-23	76.31	77.60	75.65	77.50	68.77	qfq	799,000	61,114,667	1.11%
2023-11-22	74.90	78.20	74.34	76.65	68.02	qfq	1,368,600	104,771,604	2.35%
2023-11-21	74.48	76.26	73.99	74.89	66.45	qfq	929,231	69,745,447	1.00%
2023-11-20	74.45	75.29	73.53	74.15	65.80	qfq	759,116	56,258,588	0.12%
2023-11-17	74.59	74.80	73.78	74.06	65.72	qfq	538,800	39,916,786	-0.72%
2023-11-16	74.33	75.23	74.05	74.60	66.20	qfq	476,864	35,528,851	-0.13%
2023-11-15	75.57	75.58	74.30	74.70	66.29	qfq	598,416	44,797,711	-0.08%
2023-11-14	76.37	76.37	74.70	74.76	66.34	qfq	615,857	46,286,883	-2.13%
2023-11-13	76.50	76.98	75.44	76.39	67.79	qfq	1,035,204	78,779,103	0.22%
2023-11-10	75.90	76.60	75.61	76.22	67.63	qfq	655,914	49,916,951	0.13%
2023-11-09	76.95	77.11	76.06	76.12	67.55	qfq	750,160	57,435,580	-1.08%
2023-11-08	76.39	77.01	75.85	76.95	68.28	qfq	772,100	59,077,747	0.73%
2023-11-07	76.40	76.87	75.62	76.39	67.79	qfq	661,890	50,422,722	-0.01%
2023-11-06	77.00	77.77	75.74	76.40	67.79	qfq	1,136,117	86,679,623	-0.78%
2023-11-03	76.49	78.28	76.26	77.00	68.33	qfq	1,208,389	93,161,613	1.32%
2023-11-02	77.50	78.41	75.50	76.00	67.44	qfq	1,239,722	94,807,219	-2.15%
2023-11-01	79.39	79.76	76.64	77.67	68.92	qfq	1,318,377	102,768,861	-0.96%
2023-10-31	79.36	80.31	77.50	78.42	69.59	qfq	1,859,221	146,585,392	-0.92%
2023-10-30	78.62	79.50	76.81	79.15	70.23	qfq	2,650,832	207,065,618	1.41%
2023-10-27	75.00	80.91	74.00	78.05	69.26	qfq	4,250,874	331,963,462	6.12%
2023-10-26	73.55	73.55	73.55	73.55	65.27	qfq	950,200	69,887,210	10.01%
2023-10-25	66.02	66.94	65.01	66.86	59.33	qfq	736,600	48,823,085	2.83%
2023-10-24	64.70	65.62	62.61	65.02	57.70	qfq	1,033,126	66,772,505	0.51%
2023-10-23	64.93	64.93	63.58	64.69	57.40	qfq	711,929	45,796,636	1.06%
2023-10-20	64.01	65.00	63.53	64.01	56.80	qfq	602,800	38,646,724	-0.54%
2023-10-19	63.00	64.70	62.78	64.36	57.11	qfq	549,779	35,190,475	0.88%
2023-10-18	64.49	64.75	63.26	63.80	56.61	qfq	394,079	25,208,290	-1.07%
2023-10-17	64.51	64.86	63.81	64.49	57.23	qfq	392,393	25,225,805	0.08%
2023-10-16	64.30	65.50	63.19	64.44	57.18	qfq	775,945	49,935,503	0.20%
2023-10-13	64.76	64.76	63.38	64.31	57.07	qfq	620,600	39,665,647	-0.73%
2023-10-12	66.68	67.31	63.48	64.78	57.48	qfq	1,118,935	73,224,112	-2.86%
2023-10-11	67.48	68.16	66.43	66.69	59.18	qfq	735,304	49,258,771	-1.39%
2023-10-10	70.29	70.30	67.49	67.63	60.01	qfq	624,056	42,703,105	-3.77%
2023-10-09	70.24	70.85	68.73	70.28	62.36	qfq	536,206	37,299,784	0.06%
2023-09-28	71.26	71.66	69.66	70.24	62.33	qfq	426,860	29,989,986	-0.82%
2023-09-27	68.44	70.99	68.15	70.82	62.84	qfq	663,987	46,569,872	3.75%
2023-09-26	69.95	69.95	68.18	68.26	60.57	qfq	444,800	30,556,260	-1.73%
2023-09-25	69.75	69.76	68.25	69.46	61.64	qfq	476,000	32,815,961	-0.52%
2023-09-22	68.57	70.30	68.05	69.82	61.96	qfq	394,721	27,301,661	1.93%
2023-09-21	69.68	70.45	68.39	68.50	60.78	qfq	338,686	23,380,154	-1.31%
2023-09-20	70.20	70.99	69.41	69.41	61.59	qfq	361,400	25,326,618	-1.55%
2023-09-19	70.07	72.14	69.83	70.50	62.56	qfq	509,000	35,950,342	0.63%
2023-09-18	68.45	70.65	67.96	70.06	62.17	qfq	572,189	39,733,620	2.35%
2023-09-15	69.99	70.05	68.00	68.45	60.74	qfq	484,094	33,210,266	-1.54%
2023-09-14	69.99	70.03	69.06	69.52	61.69	qfq	440,330	30,587,146	-0.59%
2023-09-13	72.39	72.80	69.20	69.93	62.05	qfq	683,400	48,140,823	-2.69%
2023-09-12	74.38	74.99	71.50	71.86	63.77	qfq	705,118	51,197,702	-3.38%
2023-09-11	73.55	74.70	72.13	74.37	65.99	qfq	621,200	45,823,622	1.81%
2023-09-08	73.99	74.16	72.51	73.05	64.82	qfq	274,400	20,090,958	-1.27%
2023-09-07	74.60	75.28	73.86	73.99	65.66	qfq	432,300	32,134,408	-0.98%
2023-09-06	74.60	75.10	73.95	74.72	66.30	qfq	371,500	27,742,996	0.09%
2023-09-05	74.15	75.24	73.55	74.65	66.24	qfq	409,500	30,607,744	0.69%
2023-09-04	74.50	75.96	73.50	74.14	65.79	qfq	529,900	39,277,583	-0.48%
2023-09-01	72.72	74.80	72.01	74.50	66.11	qfq	794,600	58,956,700	2.43%
2023-08-31	72.12	73.56	71.13	72.73	64.54	qfq	435,300	31,689,282	0.96%
2023-08-30	69.89	73.45	69.89	72.04	63.93	qfq	659,125	47,661,329	1.75%
2023-08-29	67.30	70.86	67.30	70.80	62.82	qfq	680,800	47,453,394	3.04%
2023-08-28	71.07	71.89	68.60	68.71	60.97	qfq	840,682	58,390,881	0.62%
2023-08-25	69.82	70.08	67.50	68.29	60.60	qfq	872,000	59,659,862	-2.26%
2023-08-24	69.64	70.50	69.00	69.87	62.00	qfq	622,600	43,399,632	0.34%
2023-08-23	71.05	71.47	69.33	69.63	61.79	qfq	688,599	48,285,826	-2.08%
2023-08-22	72.17	72.52	70.28	71.11	63.10	qfq	525,500	37,379,047	-1.04%
2023-08-21	71.84	73.22	71.26	71.86	63.77	qfq	509,600	36,810,024	-0.19%
2023-08-18	74.24	74.64	72.00	72.00	63.89	qfq	400,700	29,302,926	-2.95%
2023-08-17	73.50	74.32	72.55	74.19	65.83	qfq	412,496	30,334,842	0.46%
2023-08-16	73.72	74.53	72.85	73.85	65.53	qfq	678,457	50,114,062	0.15%
2023-08-15	76.10	76.89	73.01	73.74	65.43	qfq	732,500	54,491,359	-2.32%
2023-08-14	76.22	77.00	75.00	75.49	66.99	qfq	872,540	66,185,024	-0.96%
2023-08-11	80.21	80.21	75.58	76.22	67.63	qfq	1,135,842	87,356,135	-3.29%
2023-08-10	80.10	80.10	75.76	78.81	69.93	qfq	937,895	73,390,970	-2.09%
2023-08-09	79.70	80.63	79.52	80.49	71.42	qfq	456,389	36,611,013	0.99%
2023-08-08	80.11	80.90	79.23	79.70	70.72	qfq	524,529	41,894,614	-0.24%
2023-08-07	80.59	80.90	79.10	79.89	70.89	qfq	562,286	44,882,802	-0.88%
2023-08-04	82.75	83.68	79.68	80.60	71.52	qfq	656,178	53,225,133	-2.59%
2023-08-03	83.18	83.48	81.76	82.74	73.42	qfq	436,450	35,986,479	0.01%
2023-08-02	83.05	85.00	81.80	82.73	73.41	qfq	1,005,666	83,538,270	-0.45%
2023-08-01	81.67	83.69	80.61	83.10	73.74	qfq	1,026,987	84,850,124	1.70%
2023-07-31	79.85	83.50	79.06	81.71	72.51	qfq	1,156,053	94,565,280	3.07%
2023-07-28	76.48	79.90	76.15	79.28	70.35	qfq	625,214	49,172,740	3.15%
2023-07-27	76.40	77.51	76.13	76.86	68.20	qfq	373,900	28,771,499	0.63%
2023-07-26	76.41	78.16	75.90	76.38	67.78	qfq	658,400	50,596,757	-0.04%
2023-07-25	77.40	78.00	75.68	76.41	67.80	qfq	425,114	32,453,505	0.14%
2023-07-24	79.31	79.31	76.07	76.30	67.71	qfq	514,556	39,629,410	-3.78%
2023-07-21	78.03	80.53	77.31	79.30	70.37	qfq	480,680	38,115,982	1.11%
2023-07-20	78.64	79.72	77.77	78.43	69.60	qfq	383,012	30,157,244	-0.06%
2023-07-19	76.28	78.62	76.01	78.48	69.64	qfq	777,451	60,509,467	2.87%
2023-07-18	76.33	77.07	75.33	76.29	67.70	qfq	584,530	44,449,486	-0.21%