SECURITY DETAIL · RAW DATA

当升科技300073.SZ

ASZSECNYSTOCK

最近收盘价38.282026-07-17

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）15,077,415

成交额（元）587,082,965

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-20	2026-05-27	cash_dividend	0.283	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-20	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.752	—	—	—	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	39.56	40.10	38.08	38.28	38.28	qfq	15,077,415	587,082,965	-3.41%
2026-07-16	40.44	40.44	39.32	39.63	39.63	qfq	10,242,376	407,673,156	-1.66%
2026-07-15	41.03	41.75	40.01	40.30	40.30	qfq	12,117,442	494,401,120	-2.28%
2026-07-14	41.00	41.33	39.88	41.24	41.24	qfq	11,748,929	478,559,444	0.98%
2026-07-13	42.36	42.66	40.71	40.84	40.84	qfq	14,033,404	581,196,912	-4.76%
2026-07-10	44.00	44.49	42.86	42.88	42.88	qfq	13,841,244	604,889,553	-3.10%
2026-07-09	44.77	45.09	42.36	44.25	44.25	qfq	17,260,615	751,721,382	-1.18%
2026-07-08	46.94	47.40	44.75	44.78	44.78	qfq	16,165,017	737,667,515	-5.49%
2026-07-07	47.30	48.60	47.14	47.38	47.38	qfq	16,883,012	808,401,508	1.30%
2026-07-06	47.01	48.48	46.66	46.77	46.77	qfq	13,235,279	627,092,123	-0.81%
2026-07-03	47.03	48.30	47.03	47.15	47.15	qfq	12,388,476	588,260,377	-0.46%
2026-07-02	48.00	48.80	47.08	47.37	47.37	qfq	15,881,640	757,836,565	-2.85%
2026-07-01	48.90	49.64	47.56	48.76	48.76	qfq	18,216,839	884,848,433	1.50%
2026-06-30	45.79	49.00	45.66	48.04	48.04	qfq	18,302,751	866,162,068	5.17%
2026-06-29	45.50	46.36	44.69	45.68	45.68	qfq	17,971,293	818,455,049	0.00%
2026-06-26	49.40	49.79	45.62	45.68	45.68	qfq	21,578,765	1,016,807,729	-8.38%
2026-06-25	50.70	50.70	49.33	49.86	49.86	qfq	15,792,475	787,712,845	-1.60%
2026-06-24	50.51	51.32	49.41	50.67	50.67	qfq	15,684,409	791,565,306	-0.63%
2026-06-23	53.38	53.48	50.44	50.99	50.99	qfq	18,962,523	980,367,497	-4.51%
2026-06-22	51.15	53.43	50.70	53.40	53.40	qfq	20,737,305	1,087,195,529	3.11%
2026-06-18	52.15	52.80	51.36	51.79	51.79	qfq	12,068,999	627,981,707	-1.26%
2026-06-17	52.23	53.14	51.93	52.45	52.45	qfq	13,085,970	686,291,981	-1.00%
2026-06-16	52.01	53.78	51.33	52.98	52.98	qfq	19,557,582	1,030,914,197	3.98%
2026-06-15	50.47	50.96	49.81	50.95	50.95	qfq	14,800,745	744,261,757	2.12%
2026-06-12	48.93	50.41	48.10	49.89	49.89	qfq	16,622,855	821,361,227	3.64%
2026-06-11	48.17	49.08	47.53	48.14	48.14	qfq	10,936,963	527,054,207	-0.56%
2026-06-10	49.38	49.85	47.71	48.41	48.41	qfq	11,353,060	552,321,310	-2.54%
2026-06-09	48.70	50.08	48.12	49.67	49.67	qfq	13,376,370	654,737,482	3.35%
2026-06-08	50.07	51.03	47.53	48.06	48.06	qfq	18,660,398	914,795,232	-6.50%
2026-06-05	52.68	53.10	51.03	51.40	51.40	qfq	14,958,182	777,228,657	-2.28%
2026-06-04	53.26	54.15	52.20	52.60	52.60	qfq	11,804,106	624,118,470	-2.23%
2026-06-03	54.20	55.12	53.28	53.80	53.80	qfq	13,195,231	712,452,629	-0.77%
2026-06-02	55.55	55.80	53.06	54.22	54.22	qfq	14,502,436	784,172,705	-2.27%
2026-06-01	55.78	57.19	55.40	55.48	55.48	qfq	14,627,043	823,792,877	-0.13%
2026-05-29	57.60	57.91	55.13	55.55	55.55	qfq	16,353,226	919,872,798	-3.81%
2026-05-28	57.46	58.30	55.69	57.75	57.75	qfq	18,628,864	1,060,147,127	0.31%
2026-05-27	57.60	59.34	57.35	57.57	57.57	qfq	17,095,499	997,353,747	-0.93%
2026-05-26	57.58	60.00	57.22	58.11	57.83	qfq	20,362,267	1,187,383,846	0.89%
2026-05-25	60.03	60.05	57.21	57.60	57.32	qfq	18,373,274	1,064,984,814	-4.05%
2026-05-22	59.26	60.52	58.35	60.03	59.74	qfq	15,624,525	933,856,162	2.63%
2026-05-21	60.05	62.12	58.40	58.49	58.21	qfq	25,800,026	1,565,933,327	-2.74%
2026-05-20	57.65	60.66	57.00	60.14	59.85	qfq	24,065,737	1,426,463,309	4.23%
2026-05-19	58.29	58.73	56.76	57.70	57.42	qfq	14,729,062	846,474,240	-1.28%
2026-05-18	57.99	59.24	57.40	58.45	58.17	qfq	15,113,138	883,162,925	0.26%
2026-05-15	58.78	59.63	57.82	58.30	58.02	qfq	19,549,757	1,148,138,588	-0.78%
2026-05-14	61.32	61.70	58.70	58.76	58.47	qfq	21,616,951	1,291,620,982	-4.17%
2026-05-13	61.30	62.10	60.77	61.32	61.02	qfq	17,639,031	1,079,399,488	-0.54%
2026-05-12	62.80	62.99	60.50	61.65	61.35	qfq	15,863,499	976,778,722	-1.45%
2026-05-11	62.80	64.38	61.68	62.56	62.26	qfq	21,858,900	1,369,422,704	-0.05%
2026-05-08	63.20	64.85	62.54	62.59	62.29	qfq	21,121,209	1,337,163,830	-1.56%
2026-05-07	65.00	65.00	63.03	63.58	63.27	qfq	25,515,172	1,623,722,703	-2.41%
2026-05-06	63.40	65.70	63.28	65.15	64.83	qfq	32,374,914	2,084,516,270	2.70%
2026-04-30	64.70	65.20	63.05	63.44	63.13	qfq	25,869,662	1,648,299,117	-2.35%
2026-04-29	61.47	65.33	61.07	64.97	64.65	qfq	36,727,310	2,357,989,517	5.13%
2026-04-28	62.52	62.80	60.91	61.80	61.50	qfq	21,437,973	1,324,311,470	-1.29%
2026-04-27	62.18	64.64	62.15	62.61	62.31	qfq	42,965,001	2,721,439,266	3.92%
2026-04-24	58.26	60.87	57.78	60.25	59.96	qfq	26,852,989	1,601,585,237	2.87%
2026-04-23	58.91	59.61	57.88	58.57	58.28	qfq	18,627,760	1,092,038,861	-0.73%
2026-04-22	59.50	60.58	58.58	59.00	58.71	qfq	25,003,115	1,485,820,994	-0.12%
2026-04-21	58.10	59.50	57.00	59.07	58.78	qfq	24,801,920	1,457,639,667	1.92%
2026-04-20	57.49	58.36	57.32	57.96	57.68	qfq	14,446,549	836,574,019	0.21%
2026-04-17	57.56	58.39	56.89	57.84	57.56	qfq	18,280,466	1,056,983,832	1.74%
2026-04-16	56.80	57.74	56.16	56.85	56.57	qfq	15,934,241	908,170,108	1.16%
2026-04-15	57.78	57.84	56.00	56.20	55.93	qfq	17,203,700	976,556,331	-3.07%
2026-04-14	57.41	58.00	56.76	57.98	57.70	qfq	18,884,682	1,083,603,571	1.10%
2026-04-13	56.69	57.80	56.50	57.35	57.07	qfq	19,127,865	1,098,700,177	0.47%
2026-04-10	55.29	57.68	55.05	57.08	56.80	qfq	26,405,034	1,503,995,027	3.91%
2026-04-09	53.64	55.79	53.56	54.93	54.66	qfq	18,264,146	1,003,268,416	1.67%
2026-04-08	52.61	54.06	52.53	54.03	53.77	qfq	15,381,194	821,798,630	4.87%
2026-04-07	51.06	52.60	51.00	51.52	51.27	qfq	9,663,657	500,150,716	1.22%
2026-04-03	52.00	52.80	50.81	50.90	50.65	qfq	8,214,806	422,086,544	-1.85%
2026-04-02	52.82	53.33	51.45	51.86	51.61	qfq	10,693,200	558,710,953	-2.22%
2026-04-01	52.40	53.68	51.63	53.04	52.78	qfq	14,680,372	773,896,276	3.27%
2026-03-31	53.81	53.98	51.36	51.36	51.11	qfq	15,696,340	825,376,956	-4.80%
2026-03-30	54.18	55.00	52.90	53.95	53.69	qfq	14,901,792	801,408,319	-1.30%
2026-03-27	52.66	55.16	52.52	54.66	54.39	qfq	20,035,008	1,085,912,993	2.46%
2026-03-26	52.80	54.69	52.21	53.35	53.09	qfq	15,400,633	826,999,118	0.66%
2026-03-25	52.54	53.35	51.85	53.00	52.74	qfq	12,594,767	663,369,852	1.49%
2026-03-24	53.00	53.20	49.19	52.22	51.97	qfq	20,228,842	1,032,645,767	0.23%
2026-03-23	52.83	54.23	51.78	52.10	51.85	qfq	16,795,179	887,616,550	-2.25%
2026-03-20	52.45	55.27	52.14	53.30	53.04	qfq	20,808,213	1,116,582,356	2.22%
2026-03-19	52.52	53.55	51.94	52.14	51.89	qfq	10,357,135	544,803,603	-2.19%
2026-03-18	53.96	54.75	52.80	53.31	53.05	qfq	10,679,327	569,523,000	-1.22%
2026-03-17	55.85	56.38	53.89	53.97	53.71	qfq	11,419,457	628,593,613	-3.37%
2026-03-16	55.50	56.58	54.90	55.85	55.58	qfq	13,835,382	771,908,667	0.38%
2026-03-13	54.99	57.00	54.80	55.64	55.37	qfq	18,030,563	1,011,407,301	1.29%
2026-03-12	55.10	55.15	53.95	54.93	54.66	qfq	12,270,202	670,103,159	-0.62%
2026-03-11	53.72	55.86	53.44	55.27	55.00	qfq	17,766,072	980,254,206	2.90%
2026-03-10	53.67	54.33	53.39	53.71	53.45	qfq	9,695,655	521,740,422	1.00%
2026-03-09	50.98	53.35	50.50	53.18	52.92	qfq	15,494,306	802,180,240	1.26%
2026-03-06	52.35	52.80	52.10	52.52	52.26	qfq	8,171,375	428,973,562	-0.15%
2026-03-05	53.78	53.85	51.90	52.60	52.34	qfq	12,990,567	684,144,121	0.04%
2026-03-04	52.60	53.78	52.29	52.58	52.32	qfq	11,071,750	585,826,087	-0.92%
2026-03-03	55.66	56.45	53.00	53.07	52.81	qfq	16,495,796	895,151,957	-4.05%
2026-03-02	56.11	56.81	54.61	55.31	55.04	qfq	15,728,700	871,569,202	-3.00%
2026-02-27	56.63	57.48	56.41	57.02	56.74	qfq	10,830,889	615,967,321	-0.47%
2026-02-26	58.57	58.95	57.02	57.29	57.01	qfq	15,641,416	899,077,725	-1.70%
2026-02-25	56.80	58.73	56.80	58.28	58.00	qfq	17,245,446	1,002,092,602	2.50%
2026-02-24	57.20	57.60	56.72	56.86	56.58	qfq	9,350,658	533,818,820	0.35%
2026-02-13	56.83	57.38	56.45	56.66	56.38	qfq	9,656,237	550,181,386	-0.91%
2026-02-12	56.30	57.19	55.99	57.18	56.90	qfq	11,990,113	681,558,098	2.09%
2026-02-11	55.66	56.54	55.51	56.01	55.74	qfq	9,829,436	551,489,558	0.63%
2026-02-10	56.88	56.89	55.51	55.66	55.39	qfq	8,223,598	460,037,584	-0.70%
2026-02-09	56.03	56.73	55.73	56.05	55.78	qfq	11,763,097	659,960,914	1.19%
2026-02-06	54.00	56.25	53.72	55.39	55.12	qfq	14,770,481	819,567,129	1.35%
2026-02-05	55.79	56.16	54.24	54.65	54.38	qfq	11,385,750	625,495,467	-2.38%
2026-02-04	55.78	56.16	54.90	55.98	55.71	qfq	12,494,212	693,233,528	-0.18%
2026-02-03	55.73	56.20	54.86	56.08	55.81	qfq	12,722,889	707,426,146	1.65%
2026-02-02	57.00	57.32	55.01	55.17	54.90	qfq	14,720,329	826,139,112	-3.55%
2026-01-30	57.15	57.70	55.60	57.20	56.92	qfq	17,425,517	989,358,392	0.70%
2026-01-29	58.71	59.11	56.80	56.80	56.52	qfq	18,843,985	1,087,842,006	-3.73%
2026-01-28	59.99	60.17	58.50	59.00	58.71	qfq	18,047,757	1,064,926,665	-2.11%
2026-01-27	62.13	62.45	57.89	60.27	59.98	qfq	28,301,832	1,681,866,387	-3.38%
2026-01-26	65.18	66.00	62.00	62.38	62.08	qfq	25,530,766	1,614,089,060	-2.65%
2026-01-23	60.68	64.19	60.58	64.08	63.77	qfq	31,132,529	1,962,316,835	5.27%
2026-01-22	62.41	63.68	60.70	60.87	60.57	qfq	16,941,256	1,045,317,751	-1.28%
2026-01-21	60.09	62.57	60.00	61.66	61.36	qfq	17,889,312	1,102,697,045	2.04%
2026-01-20	62.40	62.57	59.50	60.43	60.14	qfq	22,101,408	1,339,364,093	-2.95%
2026-01-19	62.37	63.24	61.85	62.27	61.97	qfq	18,657,260	1,163,512,345	-0.62%
2026-01-16	63.30	63.52	61.86	62.66	62.35	qfq	27,357,919	1,715,326,892	0.74%
2026-01-15	60.00	63.36	59.80	62.20	61.90	qfq	35,646,393	2,224,051,494	3.24%
2026-01-14	59.47	61.65	59.36	60.25	59.96	qfq	26,250,878	1,589,600,107	1.23%
2026-01-13	60.51	61.38	59.29	59.52	59.23	qfq	18,650,662	1,118,703,555	-1.64%
2026-01-12	61.00	61.58	59.14	60.51	60.22	qfq	23,480,610	1,414,985,544	-0.71%
2026-01-09	60.00	61.69	59.50	60.94	60.64	qfq	18,194,751	1,106,583,976	1.30%
2026-01-08	60.33	61.39	59.76	60.16	59.87	qfq	15,027,949	909,202,342	-1.26%
2026-01-07	60.71	62.18	60.41	60.93	60.63	qfq	18,649,058	1,141,317,231	0.71%
2026-01-06	60.25	61.20	59.72	60.50	60.21	qfq	17,340,559	1,047,128,442	0.78%
2026-01-05	58.22	60.28	58.00	60.03	59.74	qfq	16,182,292	960,504,188	3.86%
2025-12-31	58.89	59.20	57.60	57.80	57.52	qfq	8,570,400	498,104,480	-0.96%
2025-12-30	57.93	58.92	57.50	58.36	58.08	qfq	10,935,856	636,429,863	-0.21%
2025-12-29	60.23	60.36	58.23	58.48	58.20	qfq	16,248,925	957,328,613	-3.31%
2025-12-26	59.79	61.50	59.35	60.48	60.19	qfq	20,842,904	1,258,364,175	2.65%
2025-12-25	58.59	59.00	57.77	58.92	58.63	qfq	10,100,286	590,925,760	0.07%
2025-12-24	58.20	58.99	58.02	58.88	58.59	qfq	11,893,114	697,210,193	0.51%
2025-12-23	57.23	59.39	57.00	58.58	58.29	qfq	17,413,776	1,015,342,402	2.75%
2025-12-22	56.69	57.36	56.63	57.01	56.73	qfq	9,423,656	537,809,707	0.56%
2025-12-19	56.60	57.17	56.31	56.69	56.41	qfq	8,314,698	471,619,306	0.98%
2025-12-18	56.53	57.27	56.06	56.14	55.87	qfq	7,598,099	430,275,359	-1.54%
2025-12-17	55.81	57.42	55.77	57.02	56.74	qfq	11,297,427	638,568,873	2.28%
2025-12-16	56.21	56.52	55.10	55.75	55.48	qfq	11,649,666	648,129,380	-1.22%
2025-12-15	57.74	57.79	56.30	56.44	56.17	qfq	9,822,204	559,395,987	-1.67%
2025-12-12	58.13	58.32	56.51	57.40	57.12	qfq	14,992,875	858,598,851	-0.55%
2025-12-11	58.76	59.50	57.70	57.72	57.44	qfq	10,832,516	634,013,139	-1.57%
2025-12-10	58.51	59.38	57.50	58.64	58.35	qfq	8,996,981	525,623,468	-0.27%
2025-12-09	59.07	59.53	58.25	58.80	58.51	qfq	9,439,814	555,418,055	-0.46%
2025-12-08	57.96	59.65	57.86	59.07	58.78	qfq	12,443,239	733,107,514	2.16%
2025-12-05	57.80	58.21	57.00	57.82	57.54	qfq	8,662,983	499,742,515	0.03%
2025-12-04	57.71	58.27	57.08	57.80	57.52	qfq	6,398,188	369,216,025	-0.07%
2025-12-03	58.74	59.20	57.53	57.84	57.56	qfq	7,509,836	436,519,013	-0.82%
2025-12-02	59.08	59.13	58.10	58.32	58.04	qfq	8,264,012	483,257,023	-1.42%
2025-12-01	59.45	60.35	58.85	59.16	58.87	qfq	12,117,544	718,814,509	-0.37%
2025-11-28	59.03	60.22	58.60	59.38	59.09	qfq	10,639,082	631,603,473	1.09%
2025-11-27	57.62	60.72	57.62	58.74	58.45	qfq	15,625,636	928,693,905	1.47%
2025-11-26	59.00	59.00	57.89	57.89	57.61	qfq	12,125,990	707,077,479	-0.58%
2025-11-25	58.18	58.89	57.50	58.23	57.95	qfq	13,541,249	788,630,616	0.87%
2025-11-24	58.08	58.42	57.22	57.73	57.45	qfq	13,993,194	808,148,405	1.09%
2025-11-21	60.49	60.99	57.01	57.11	56.83	qfq	24,824,007	1,453,110,777	-7.60%
2025-11-20	63.61	64.78	61.70	61.81	61.51	qfq	16,914,698	1,063,517,241	-2.68%
2025-11-19	64.00	65.45	63.26	63.51	63.20	qfq	14,278,581	916,467,685	-0.77%
2025-11-18	67.40	67.48	63.26	64.00	63.69	qfq	23,464,589	1,517,026,821	-5.07%
2025-11-17	65.92	68.15	65.92	67.42	67.09	qfq	19,864,713	1,336,623,847	2.03%
2025-11-14	66.66	67.80	65.91	66.08	65.76	qfq	18,025,188	1,198,387,596	-2.79%
2025-11-13	64.42	69.96	64.28	67.98	67.65	qfq	31,910,881	2,155,823,965	6.15%
2025-11-12	64.50	65.78	62.91	64.04	63.73	qfq	16,030,122	1,028,572,688	-1.96%
2025-11-11	66.00	67.09	65.20	65.32	65.00	qfq	18,018,003	1,190,479,026	-0.77%
2025-11-10	70.50	71.18	64.60	65.83	65.51	qfq	33,676,139	2,272,901,577	-5.93%
2025-11-07	67.44	70.97	66.76	69.98	69.64	qfq	28,268,833	1,958,257,206	2.67%
2025-11-06	65.47	68.59	65.47	68.16	67.83	qfq	24,790,851	1,669,032,585	4.48%
2025-11-05	62.80	66.45	62.18	65.24	64.92	qfq	19,846,429	1,283,153,419	1.15%
2025-11-04	65.80	66.55	63.97	64.50	64.19	qfq	18,323,223	1,190,479,279	-3.01%
2025-11-03	68.00	68.59	63.66	66.50	66.18	qfq	34,714,036	2,274,227,914	-3.87%
2025-10-31	69.82	73.47	69.00	69.18	68.84	qfq	38,331,552	2,725,853,076	-1.17%
2025-10-30	72.03	73.90	69.75	70.00	69.66	qfq	38,779,132	2,782,447,423	-2.53%
2025-10-29	68.13	71.83	68.01	71.82	71.47	qfq	35,123,009	2,471,078,540	4.39%
2025-10-28	67.80	69.96	66.58	68.80	68.46	qfq	33,077,985	2,264,745,632	1.06%
2025-10-27	69.00	69.76	66.80	68.08	67.75	qfq	34,347,123	2,344,339,979	0.01%
2025-10-24	66.50	68.20	65.68	68.07	67.74	qfq	28,565,303	1,909,788,936	3.18%
2025-10-23	64.28	66.18	63.20	65.97	65.65	qfq	22,901,108	1,481,068,140	2.63%
2025-10-22	65.86	66.27	63.66	64.28	63.97	qfq	24,585,441	1,589,420,264	-3.51%
2025-10-21	67.80	68.38	66.40	66.62	66.30	qfq	27,894,750	1,875,940,599	-1.05%
2025-10-20	67.50	68.88	65.96	67.33	67.00	qfq	32,269,680	2,178,324,271	2.28%
2025-10-17	67.33	68.44	65.31	65.83	65.51	qfq	33,096,551	2,204,711,561	-1.51%
2025-10-16	64.15	70.98	64.06	66.84	66.51	qfq	41,298,932	2,756,077,031	4.36%
2025-10-15	63.50	64.50	62.52	64.05	63.74	qfq	23,031,538	1,465,248,533	0.87%
2025-10-14	69.20	69.49	62.96	63.50	63.19	qfq	37,538,593	2,461,542,131	-6.51%
2025-10-13	62.00	68.58	62.00	67.92	67.59	qfq	38,147,172	2,535,921,258	2.55%
2025-10-10	71.72	72.87	65.83	66.23	65.91	qfq	48,631,726	3,291,767,249	-7.64%
2025-10-09	69.61	76.11	68.82	71.71	71.36	qfq	50,593,851	3,679,361,035	8.01%
2025-09-30	63.34	67.30	63.01	66.39	66.07	qfq	37,359,403	2,448,829,659	4.83%
2025-09-29	62.48	64.88	62.46	63.33	63.02	qfq	43,038,120	2,738,472,488	3.80%
2025-09-26	62.51	63.96	60.88	61.01	60.71	qfq	41,966,449	2,616,477,664	-4.39%
2025-09-25	60.50	66.66	60.43	63.81	63.50	qfq	68,190,187	4,379,931,528	5.91%
2025-09-24	58.00	61.87	57.35	60.25	59.96	qfq	52,599,904	3,126,948,141	2.15%
2025-09-23	57.00	59.14	56.20	58.98	58.69	qfq	56,046,649	3,251,163,850	2.66%
2025-09-22	56.99	59.80	56.20	57.45	57.17	qfq	47,146,404	2,716,147,199	4.72%
2025-09-19	55.28	56.85	54.70	54.86	54.59	qfq	34,539,975	1,921,896,575	-0.74%
2025-09-18	55.68	57.49	54.42	55.27	55.00	qfq	49,864,251	2,798,413,387	-1.46%
2025-09-17	55.31	56.20	53.91	56.09	55.82	qfq	41,831,954	2,312,826,739	1.76%
2025-09-16	54.87	55.30	53.17	55.12	54.85	qfq	45,269,730	2,456,490,045	0.42%
2025-09-15	55.16	57.60	54.83	54.89	54.62	qfq	53,585,866	3,004,424,139	-0.65%
2025-09-12	55.87	56.66	54.32	55.25	54.98	qfq	52,475,925	2,913,086,827	-0.61%
2025-09-11	53.98	56.01	53.78	55.59	55.32	qfq	55,842,835	3,076,832,483	3.40%
2025-09-10	53.60	54.76	52.54	53.76	53.50	qfq	55,086,845	2,941,834,947	-2.91%
2025-09-09	54.47	56.90	53.96	55.37	55.10	qfq	61,792,125	3,429,745,666	0.86%
2025-09-08	55.95	57.98	52.03	54.90	54.63	qfq	88,125,497	4,808,136,347	1.99%
2025-09-05	48.97	53.85	48.49	53.83	53.57	qfq	78,835,262	4,066,760,191	11.54%
2025-09-04	49.50	51.33	47.31	48.26	48.02	qfq	62,804,903	3,125,130,330	-1.41%
2025-09-03	48.76	50.83	48.24	48.95	48.71	qfq	46,423,665	2,295,146,646	0.93%
2025-09-02	48.80	50.36	47.95	48.50	48.26	qfq	44,297,574	2,169,420,695	-1.04%
2025-09-01	48.99	49.72	47.94	49.01	48.77	qfq	48,975,671	2,391,413,764	1.72%
2025-08-29	45.40	49.80	45.28	48.18	47.95	qfq	61,112,607	2,925,522,095	6.48%
2025-08-28	44.88	45.50	43.88	45.25	45.03	qfq	28,144,679	1,261,341,460	0.94%
2025-08-27	45.00	46.60	44.83	44.83	44.61	qfq	47,075,725	2,154,333,516	1.70%
2025-08-26	44.11	44.64	43.75	44.08	43.87	qfq	18,224,142	806,092,799	-0.43%
2025-08-25	44.00	44.75	43.71	44.27	44.05	qfq	24,761,250	1,093,345,912	1.54%
2025-08-22	43.00	43.65	42.84	43.60	43.39	qfq	18,702,043	811,034,589	1.40%
2025-08-21	43.70	43.79	42.76	43.00	42.79	qfq	15,104,689	653,267,771	-1.56%
2025-08-20	43.18	43.77	42.86	43.68	43.47	qfq	14,225,814	617,418,139	0.46%
2025-08-19	43.21	43.82	42.83	43.48	43.27	qfq	18,417,503	799,327,387	0.65%
2025-08-18	42.80	43.60	42.61	43.20	42.99	qfq	20,047,935	863,937,333	1.29%
2025-08-15	41.44	42.66	41.44	42.65	42.44	qfq	16,194,753	685,677,116	2.52%
2025-08-14	42.41	42.56	41.45	41.60	41.40	qfq	13,148,684	552,243,099	-1.68%
2025-08-13	42.24	42.75	41.91	42.31	42.10	qfq	13,197,350	558,311,111	0.17%
2025-08-12	42.55	42.55	41.82	42.24	42.03	qfq	12,619,126	531,558,386	-1.10%
2025-08-11	42.10	42.76	41.83	42.71	42.50	qfq	17,587,353	745,498,614	3.11%
2025-08-08	41.83	42.04	41.30	41.42	41.22	qfq	8,562,300	356,530,763	-0.89%
2025-08-07	42.28	42.28	41.56	41.79	41.59	qfq	9,687,769	405,459,258	-1.02%
2025-08-06	41.77	42.45	41.50	42.22	42.01	qfq	11,077,511	466,236,781	0.98%
2025-08-05	41.59	42.29	41.48	41.81	41.61	qfq	9,362,123	391,717,075	0.53%
2025-08-04	41.06	41.64	40.72	41.59	41.39	qfq	8,807,957	363,048,387	0.51%
2025-08-01	41.22	41.65	41.12	41.38	41.18	qfq	8,376,526	346,365,228	0.32%
2025-07-31	42.15	42.46	41.03	41.25	41.05	qfq	15,704,821	655,213,516	-2.20%
2025-07-30	43.50	43.50	41.88	42.18	41.97	qfq	15,879,493	676,994,498	-2.90%
2025-07-29	43.25	43.78	42.97	43.44	43.23	qfq	13,370,982	579,033,427	-0.21%
2025-07-28	43.38	43.95	43.13	43.53	43.32	qfq	13,521,573	588,965,665	0.42%
2025-07-25	43.95	44.09	43.27	43.35	43.14	qfq	14,278,744	621,654,030	-1.12%
2025-07-24	42.59	43.99	42.55	43.84	43.63	qfq	22,974,444	998,296,952	2.81%
2025-07-23	43.21	43.34	42.52	42.64	42.43	qfq	14,499,417	622,322,752	-1.48%
2025-07-22	42.71	43.72	42.48	43.28	43.07	qfq	22,147,996	957,610,552	1.33%
2025-07-21	42.62	42.82	42.30	42.71	42.50	qfq	11,106,538	472,842,899	0.35%
2025-07-18	42.54	43.28	42.50	42.56	42.35	qfq	16,118,000	690,831,728	0.05%
2025-07-17	41.88	42.68	41.77	42.54	42.33	qfq	13,603,947	575,743,389	1.17%
2025-07-16	41.85	42.69	41.75	42.05	41.85	qfq	9,565,731	403,513,743	0.77%
2025-07-15	42.34	42.62	41.37	41.73	41.53	qfq	13,840,896	580,002,675	-1.60%
2025-07-14	42.54	43.17	42.27	42.41	42.20	qfq	11,604,831	494,639,274	-0.31%
2025-07-11	42.24	42.97	41.77	42.54	42.33	qfq	15,945,996	678,175,277	0.59%
2025-07-10	41.90	42.45	41.71	42.29	42.08	qfq	9,601,596	404,407,918	0.74%
2025-07-09	42.70	42.93	41.88	41.98	41.78	qfq	14,403,000	611,109,986	-1.39%
2025-07-08	42.08	42.79	42.02	42.57	42.36	qfq	13,405,210	569,359,092	1.09%
2025-07-07	42.18	42.49	41.95	42.11	41.90	qfq	8,240,390	347,558,762	-0.38%
2025-07-04	43.00	43.00	42.03	42.27	42.06	qfq	14,064,704	595,937,966	-1.81%
2025-07-03	43.00	43.44	42.30	43.05	42.84	qfq	17,121,202	735,422,787	0.28%
2025-07-02	43.18	43.26	42.50	42.93	42.72	qfq	12,831,568	549,624,418	-0.85%
2025-07-01	43.83	43.87	42.44	43.30	43.09	qfq	18,941,174	815,033,217	-1.30%
2025-06-30	43.85	44.20	43.10	43.87	43.66	qfq	20,308,880	887,669,491	0.25%
2025-06-27	44.35	45.69	43.66	43.76	43.55	qfq	29,401,614	1,306,123,850	-0.91%
2025-06-26	43.41	45.26	43.26	44.16	43.94	qfq	39,740,204	1,772,404,392	0.73%
2025-06-25	43.50	44.14	43.06	43.84	43.63	qfq	35,005,554	1,529,013,791	0.34%
2025-06-24	41.90	43.85	41.40	43.69	43.48	qfq	39,684,009	1,701,209,749	5.81%
2025-06-23	39.50	41.31	39.39	41.29	41.09	qfq	19,179,367	783,672,595	3.48%
2025-06-20	40.11	41.01	39.89	39.90	39.71	qfq	14,528,963	588,902,627	-0.50%
2025-06-19	40.35	41.48	39.87	40.10	39.90	qfq	17,093,218	697,970,192	-1.16%
2025-06-18	40.57	40.80	39.84	40.57	40.37	qfq	11,747,314	472,618,407	-0.32%
2025-06-17	40.27	41.23	40.12	40.70	40.50	qfq	15,567,934	634,819,708	1.27%
2025-06-16	39.70	40.36	39.69	40.19	39.99	qfq	8,039,902	321,681,594	0.50%
2025-06-13	40.46	40.88	39.91	39.99	39.80	qfq	13,296,372	535,875,814	-2.22%
2025-06-12	39.94	41.30	39.88	40.90	40.70	qfq	17,820,426	723,542,353	1.56%
2025-06-11	40.10	41.31	39.90	40.27	40.07	qfq	18,981,912	772,726,502	0.85%
2025-06-10	39.75	41.34	39.69	39.93	39.74	qfq	24,480,065	993,586,737	1.09%
2025-06-09	38.65	39.60	38.63	39.50	39.31	qfq	9,964,390	392,554,687	1.83%
2025-06-06	38.61	39.27	38.51	38.79	38.60	qfq	8,313,600	323,381,296	0.49%
2025-06-05	38.55	38.72	38.13	38.60	38.41	qfq	6,368,139	244,372,640	0.05%
2025-06-04	38.00	39.15	37.95	38.58	38.39	qfq	9,449,400	364,742,543	2.01%
2025-06-03	37.67	38.15	37.61	37.82	37.64	qfq	5,034,301	190,717,880	-0.32%
2025-05-30	38.32	38.34	37.86	37.94	37.76	qfq	5,709,010	217,147,701	-1.58%
2025-05-29	38.00	38.58	37.95	38.55	38.36	qfq	6,941,759	266,317,354	1.26%
2025-05-28	39.00	39.29	38.01	38.07	37.88	qfq	9,904,600	381,046,327	-2.66%
2025-05-27	38.83	39.92	38.36	39.11	38.92	qfq	10,986,000	428,916,996	0.54%
2025-05-26	38.88	39.01	38.46	38.90	38.71	qfq	7,516,300	291,220,408	-0.41%
2025-05-23	39.76	40.37	38.99	39.06	38.87	qfq	11,147,639	442,558,371	-2.13%
2025-05-22	41.20	41.23	39.85	39.91	39.72	qfq	17,644,372	711,324,341	-3.81%
2025-05-21	39.41	42.66	39.35	41.49	41.29	qfq	32,954,552	1,365,032,581	4.96%
2025-05-20	39.09	39.93	39.01	39.53	39.34	qfq	6,669,455	263,487,299	0.59%
2025-05-19	39.50	39.66	38.91	39.30	38.91	qfq	5,009,100	196,177,368	-0.23%
2025-05-16	39.50	39.84	39.33	39.39	39.00	qfq	5,037,667	199,493,080	-0.38%
2025-05-15	40.31	40.59	39.51	39.54	39.15	qfq	8,041,500	320,204,418	-2.59%
2025-05-14	40.21	40.83	40.00	40.59	40.19	qfq	8,543,700	345,486,572	0.64%
2025-05-13	40.90	41.06	40.14	40.33	39.93	qfq	9,455,152	382,891,184	-0.88%
2025-05-12	40.89	41.07	40.42	40.69	40.29	qfq	14,186,249	577,507,693	1.73%
2025-05-09	39.51	40.31	39.10	40.00	39.60	qfq	10,493,589	416,137,293	1.01%
2025-05-08	38.89	39.88	38.80	39.60	39.21	qfq	8,969,503	354,267,399	1.33%
2025-05-07	39.60	39.89	38.74	39.08	38.69	qfq	9,895,353	388,232,396	0.03%
2025-05-06	38.15	39.08	38.15	39.07	38.68	qfq	9,471,505	366,604,832	3.17%
2025-04-30	37.22	38.15	37.22	37.87	37.49	qfq	7,114,520	269,168,845	1.34%
2025-04-29	37.15	37.73	37.15	37.37	37.00	qfq	4,748,476	178,015,815	0.32%
2025-04-28	37.62	37.82	37.21	37.25	36.88	qfq	4,960,158	185,550,327	-1.27%
2025-04-25	37.80	38.25	37.58	37.73	37.36	qfq	7,163,394	271,598,651	0.77%
2025-04-24	37.94	38.38	37.41	37.44	37.07	qfq	7,721,401	291,921,496	-1.32%
2025-04-23	38.01	38.22	37.64	37.94	37.56	qfq	7,303,669	276,757,112	0.74%
2025-04-22	38.00	38.10	37.63	37.66	37.29	qfq	5,874,986	222,104,928	-1.34%
2025-04-21	37.38	38.17	37.11	38.17	37.79	qfq	7,177,493	272,053,441	1.79%
2025-04-18	37.10	37.63	36.86	37.50	37.13	qfq	5,651,261	211,001,013	1.02%
2025-04-17	37.35	37.76	37.08	37.12	36.75	qfq	6,013,132	225,077,487	-0.93%
2025-04-16	37.75	38.25	37.00	37.47	37.10	qfq	8,941,937	335,541,912	-1.68%
2025-04-15	37.59	39.12	37.59	38.11	37.73	qfq	13,336,937	511,791,192	1.38%
2025-04-14	37.72	38.23	37.58	37.59	37.22	qfq	8,976,300	339,696,106	1.29%
2025-04-11	36.77	37.62	36.52	37.11	36.74	qfq	9,583,766	356,657,350	0.35%
2025-04-10	37.64	38.08	36.95	36.98	36.61	qfq	14,006,168	525,317,025	1.54%
2025-04-09	35.01	36.78	33.60	36.42	36.06	qfq	15,892,518	567,824,800	2.16%
2025-04-08	35.88	36.37	34.69	35.65	35.30	qfq	15,077,637	535,272,219	2.41%
2025-04-07	38.00	38.88	33.47	34.81	34.46	qfq	24,432,481	882,426,982	-13.90%
2025-04-03	40.77	41.41	40.18	40.43	40.03	qfq	8,145,610	331,663,928	-1.87%
2025-04-02	40.73	42.12	40.71	41.20	40.79	qfq	8,809,700	365,729,907	0.86%
2025-04-01	41.52	41.75	40.68	40.85	40.44	qfq	9,108,605	373,877,021	-1.61%
2025-03-31	42.25	42.63	41.06	41.52	41.11	qfq	10,371,801	433,350,711	-2.54%
2025-03-28	41.83	42.98	41.75	42.60	42.18	qfq	10,953,861	463,873,691	1.53%
2025-03-27	41.80	42.72	41.60	41.96	41.54	qfq	7,825,311	329,370,756	-0.50%
2025-03-26	42.70	42.95	42.15	42.17	41.75	qfq	8,443,319	359,399,858	-1.26%
2025-03-25	42.54	43.10	42.10	42.71	42.29	qfq	10,401,598	444,153,429	0.52%
2025-03-24	42.48	42.80	41.30	42.49	42.07	qfq	12,128,239	510,165,721	0.81%
2025-03-21	43.19	43.55	42.14	42.15	41.73	qfq	12,721,517	543,610,314	-2.66%
2025-03-20	44.10	44.17	43.23	43.30	42.87	qfq	13,332,228	582,029,310	-1.88%
2025-03-19	44.77	44.77	44.00	44.13	43.69	qfq	15,749,120	697,271,669	-2.26%
2025-03-18	45.27	46.36	45.07	45.15	44.70	qfq	16,385,439	748,604,803	0.04%
2025-03-17	45.86	45.86	44.69	45.13	44.68	qfq	13,574,183	613,849,145	-0.46%
2025-03-14	44.97	45.77	43.70	45.34	44.89	qfq	21,434,243	960,252,067	0.53%
2025-03-13	46.00	46.99	44.75	45.10	44.65	qfq	22,297,547	1,018,033,267	-2.68%
2025-03-12	46.23	47.46	45.79	46.34	45.88	qfq	27,011,359	1,256,287,813	0.22%
2025-03-11	45.79	48.00	45.50	46.24	45.78	qfq	32,114,814	1,494,588,949	3.24%
2025-03-10	44.28	45.19	44.19	44.79	44.35	qfq	16,175,741	725,046,812	1.36%
2025-03-07	45.30	45.30	43.85	44.19	43.75	qfq	25,583,587	1,138,228,827	-3.87%
2025-03-06	45.45	46.58	45.11	45.97	45.51	qfq	27,819,835	1,274,670,379	2.11%
2025-03-05	46.00	46.00	44.40	45.02	44.57	qfq	27,023,486	1,216,278,795	-3.10%
2025-03-04	47.36	47.50	45.14	46.46	46.00	qfq	44,376,049	2,038,667,867	-4.19%
2025-03-03	45.60	49.50	45.60	48.49	48.01	qfq	57,946,719	2,790,009,827	7.78%
2025-02-28	45.00	47.50	44.56	44.99	44.54	qfq	43,043,258	1,989,420,950	-0.57%
2025-02-27	43.79	46.64	43.79	45.25	44.80	qfq	42,544,413	1,919,278,410	3.90%
2025-02-26	42.82	44.30	42.82	43.55	43.12	qfq	21,661,081	944,566,806	2.01%
2025-02-25	43.30	44.01	42.50	42.69	42.27	qfq	22,920,612	992,602,849	-3.35%
2025-02-24	44.31	45.10	43.39	44.17	43.73	qfq	23,686,114	1,042,928,009	-1.34%
2025-02-21	43.35	45.53	43.20	44.77	44.33	qfq	33,035,381	1,473,542,358	3.32%
2025-02-20	43.99	44.00	42.83	43.33	42.90	qfq	17,113,064	739,679,012	-1.05%
2025-02-19	42.80	43.79	42.36	43.79	43.35	qfq	25,106,871	1,084,047,047	0.39%
2025-02-18	42.40	45.02	42.40	43.62	43.19	qfq	42,663,652	1,876,996,261	3.66%
2025-02-17	43.20	43.42	41.82	42.08	41.66	qfq	20,237,405	855,410,346	-1.87%
2025-02-14	41.80	43.65	41.61	42.88	42.45	qfq	21,818,954	931,314,424	1.78%
2025-02-13	41.28	43.75	41.10	42.13	41.71	qfq	31,653,987	1,352,669,409	1.96%
2025-02-12	39.75	41.57	39.70	41.32	40.91	qfq	20,252,062	824,719,349	3.15%
2025-02-11	40.43	40.55	39.51	40.06	39.66	qfq	10,658,100	425,802,970	-0.84%
2025-02-10	40.11	40.49	39.72	40.40	40.00	qfq	13,522,273	542,406,110	0.07%
2025-02-07	39.90	40.75	39.57	40.37	39.97	qfq	20,468,067	823,952,515	0.98%
2025-02-06	36.92	40.19	36.80	39.98	39.58	qfq	22,214,137	865,404,831	7.91%
2025-02-05	36.90	37.35	36.80	37.05	36.68	qfq	5,875,036	217,799,782	0.41%
2025-01-27	38.00	38.13	36.90	36.90	36.53	qfq	8,124,085	303,333,026	-1.99%
2025-01-24	37.18	37.90	36.97	37.65	37.28	qfq	7,225,814	271,133,993	1.24%
2025-01-23	38.00	38.76	37.19	37.19	36.82	qfq	9,461,444	359,683,691	-0.48%
2025-01-22	37.60	37.70	37.21	37.37	37.00	qfq	6,313,633	236,174,026	-1.01%
2025-01-21	38.60	38.79	37.56	37.75	37.37	qfq	7,032,100	266,075,773	-1.59%
2025-01-20	38.33	39.13	38.20	38.36	37.98	qfq	8,499,562	327,225,277	1.27%
2025-01-17	37.90	38.45	37.33	37.88	37.50	qfq	10,987,900	416,120,456	-1.56%
2025-01-16	38.80	39.43	38.08	38.48	38.10	qfq	8,171,008	316,638,715	-0.39%
2025-01-15	38.98	39.07	38.40	38.63	38.25	qfq	8,313,498	321,881,448	-0.54%
2025-01-14	37.19	38.94	36.96	38.84	38.45	qfq	12,318,364	470,100,830	4.27%
2025-01-13	36.40	37.61	36.20	37.25	36.88	qfq	8,843,600	328,643,996	1.83%
2025-01-10	37.69	38.01	36.58	36.58	36.22	qfq	6,895,300	256,998,526	-2.95%
2025-01-09	37.37	38.08	37.28	37.69	37.32	qfq	7,485,936	283,076,028	0.16%
2025-01-08	37.94	37.94	36.30	37.63	37.26	qfq	10,214,919	380,038,474	-1.21%
2025-01-07	37.60	38.09	37.29	38.09	37.71	qfq	7,727,386	292,486,929	1.28%
2025-01-06	37.50	38.08	37.16	37.61	37.24	qfq	8,547,090	321,536,299	0.56%
2025-01-03	38.86	39.12	37.24	37.40	37.03	qfq	10,359,971	395,777,850	-3.83%
2025-01-02	40.28	40.50	38.36	38.89	38.50	qfq	11,725,247	462,195,404	-3.45%
2024-12-31	42.11	42.22	40.11	40.28	39.88	qfq	11,636,892	476,383,699	-4.35%
2024-12-30	41.51	42.20	41.30	42.11	41.69	qfq	8,815,760	369,449,858	0.98%
2024-12-27	41.23	42.16	41.10	41.70	41.29	qfq	9,732,300	406,492,211	0.97%
2024-12-26	41.10	41.94	41.10	41.30	40.89	qfq	8,207,391	340,930,807	0.02%
2024-12-25	42.33	42.40	41.10	41.29	40.88	qfq	8,942,001	371,804,346	-2.66%
2024-12-24	41.96	42.68	41.73	42.42	42.00	qfq	9,547,811	402,864,343	1.00%
2024-12-23	42.00	42.98	41.76	42.00	41.58	qfq	13,032,573	551,563,925	0.12%
2024-12-20	41.80	42.36	41.60	41.95	41.53	qfq	9,263,089	388,916,449	0.48%
2024-12-19	41.19	41.89	41.00	41.75	41.34	qfq	8,861,836	367,282,588	0.02%
2024-12-18	42.31	42.46	41.62	41.74	41.33	qfq	8,431,500	354,271,443	-0.57%
2024-12-17	42.07	42.80	41.90	41.98	41.56	qfq	11,011,152	465,982,035	-0.19%
2024-12-16	42.78	42.89	41.60	42.06	41.64	qfq	12,009,036	506,785,471	-1.68%
2024-12-13	43.81	43.81	42.70	42.78	42.36	qfq	18,042,944	776,473,645	-2.88%
2024-12-12	43.95	44.64	43.60	44.05	43.61	qfq	13,771,409	607,593,731	0.20%
2024-12-11	44.00	44.47	43.73	43.96	43.52	qfq	12,355,695	543,819,919	-0.68%
2024-12-10	46.80	47.00	44.12	44.26	43.82	qfq	23,509,178	1,069,078,459	-2.19%
2024-12-09	45.40	46.14	44.78	45.25	44.80	qfq	12,087,798	549,113,465	-1.29%
2024-12-06	44.85	46.38	44.21	45.84	45.38	qfq	16,527,600	750,575,424	1.48%
2024-12-05	44.61	45.46	44.41	45.17	44.72	qfq	12,135,897	547,066,837	0.94%
2024-12-04	45.38	45.58	44.49	44.75	44.31	qfq	14,379,634	646,413,677	-2.27%
2024-12-03	46.80	46.80	45.26	45.79	45.34	qfq	13,988,800	641,639,730	-1.44%
2024-12-02	45.51	46.60	45.01	46.46	46.00	qfq	16,991,103	783,818,125	1.29%
2024-11-29	44.59	46.29	44.09	45.87	45.41	qfq	18,853,868	855,905,842	2.39%
2024-11-28	45.55	45.96	44.77	44.80	44.35	qfq	15,260,917	692,821,705	-1.88%
2024-11-27	44.62	45.70	43.08	45.66	45.21	qfq	21,210,980	939,332,410	2.15%
2024-11-26	47.00	47.00	44.62	44.70	44.26	qfq	24,522,249	1,116,163,874	-5.60%
2024-11-25	46.70	48.18	46.69	47.35	46.88	qfq	24,262,226	1,150,055,736	1.94%
2024-11-22	48.78	48.79	46.45	46.45	45.99	qfq	24,238,393	1,157,407,473	-4.99%
2024-11-21	49.10	49.83	48.11	48.89	48.40	qfq	22,873,478	1,120,887,512	-1.77%
2024-11-20	48.99	51.37	48.48	49.77	49.28	qfq	35,454,734	1,758,685,067	0.59%
2024-11-19	46.52	49.81	45.43	49.48	48.99	qfq	36,914,234	1,752,736,316	4.54%
2024-11-18	47.90	49.28	46.50	47.33	46.86	qfq	30,363,663	1,455,382,200	0.40%
2024-11-15	48.00	49.95	47.14	47.14	46.67	qfq	32,453,229	1,575,630,771	-3.04%
2024-11-14	52.04	52.36	48.48	48.62	48.14	qfq	35,642,681	1,783,533,720	-5.50%
2024-11-13	50.80	52.80	49.66	51.45	50.94	qfq	39,366,567	2,009,888,361	1.28%
2024-11-12	54.11	54.80	50.37	50.80	50.30	qfq	54,171,867	2,837,135,103	-6.10%
2024-11-11	51.19	55.22	51.07	54.10	53.56	qfq	67,637,162	3,600,477,816	3.80%
2024-11-08	49.67	57.00	49.67	52.12	51.60	qfq	74,463,420	4,003,422,626	5.55%
2024-11-07	50.00	51.00	47.22	49.38	48.89	qfq	69,882,670	3,436,334,120	5.06%
2024-11-06	45.70	49.32	45.70	47.00	46.53	qfq	62,685,768	2,985,807,419	5.67%
2024-11-05	43.00	44.76	42.39	44.48	44.04	qfq	36,910,776	1,623,176,578	3.39%
2024-11-04	42.74	43.50	41.57	43.02	42.59	qfq	27,130,815	1,161,201,184	1.01%
2024-11-01	41.55	44.43	41.00	42.59	42.17	qfq	43,506,443	1,868,699,272	2.53%
2024-10-31	40.90	41.88	40.50	41.54	41.13	qfq	23,868,138	986,871,048	1.56%
2024-10-30	41.50	41.89	40.26	40.90	40.49	qfq	24,466,571	1,003,379,117	-2.80%
2024-10-29	43.48	44.14	41.88	42.08	41.66	qfq	25,787,155	1,098,875,741	-3.11%
2024-10-28	43.70	43.90	42.78	43.43	43.00	qfq	27,896,357	1,206,745,913	-2.45%
2024-10-25	43.62	45.84	43.60	44.52	44.08	qfq	38,130,311	1,705,045,195	3.95%
2024-10-24	45.00	45.20	42.80	42.83	42.40	qfq	32,759,816	1,429,459,663	-6.69%
2024-10-23	43.75	46.04	43.08	45.90	45.44	qfq	47,297,590	2,133,961,718	4.94%
2024-10-22	42.40	44.05	42.03	43.74	43.31	qfq	31,678,407	1,373,491,265	2.12%
2024-10-21	42.57	44.27	41.98	42.83	42.40	qfq	35,284,753	1,517,473,797	1.90%
2024-10-18	39.19	43.97	38.87	42.03	41.61	qfq	39,482,411	1,619,867,809	7.27%
2024-10-17	39.96	40.43	39.12	39.18	38.79	qfq	18,974,195	755,169,895	-1.01%
2024-10-16	39.93	40.66	39.21	39.58	39.19	qfq	23,626,800	943,733,169	-3.39%
2024-10-15	41.40	43.30	40.13	40.97	40.56	qfq	33,697,540	1,405,258,982	-1.42%
2024-10-14	40.91	41.72	39.76	41.56	41.15	qfq	28,336,023	1,157,283,382	2.97%
2024-10-11	42.99	43.48	39.40	40.36	39.96	qfq	33,627,616	1,375,910,537	-7.30%
2024-10-10	45.25	46.20	42.90	43.54	43.11	qfq	34,890,492	1,552,278,392	-1.45%
2024-10-09	49.02	49.99	44.06	44.18	43.74	qfq	58,381,531	2,762,747,412	-15.01%
2024-10-08	51.81	51.98	46.34	51.98	51.46	qfq	70,905,508	3,532,248,792	19.99%
2024-09-30	38.20	43.34	37.51	43.32	42.89	qfq	59,700,477	2,399,960,034	19.93%
2024-09-27	33.85	37.00	33.70	36.12	35.76	qfq	46,469,656	1,642,945,585	9.45%
2024-09-26	32.08	33.01	31.80	33.00	32.67	qfq	24,729,825	802,552,655	2.77%
2024-09-25	32.53	33.09	32.07	32.11	31.79	qfq	31,735,971	1,031,221,740	-0.09%
2024-09-24	29.48	32.33	29.45	32.14	31.82	qfq	36,035,551	1,119,196,521	10.33%
2024-09-23	29.48	30.14	28.98	29.13	28.84	qfq	14,472,850	427,443,645	-1.55%
2024-09-20	30.39	30.40	29.40	29.59	29.30	qfq	13,912,936	413,739,286	-2.38%
2024-09-19	30.10	31.10	29.50	30.31	30.01	qfq	16,052,221	487,944,863	1.10%
2024-09-18	30.81	30.87	29.27	29.98	29.68	qfq	16,002,524	476,118,135	-2.50%
2024-09-13	32.21	32.35	30.73	30.75	30.44	qfq	18,596,096	579,472,184	-4.53%
2024-09-12	32.01	32.48	31.85	32.21	31.89	qfq	19,089,341	613,927,587	-0.68%
2024-09-11	30.71	32.73	30.70	32.43	32.11	qfq	32,656,135	1,049,840,392	4.34%
2024-09-10	31.23	31.45	30.17	31.08	30.77	qfq	20,805,511	637,239,332	-1.27%
2024-09-09	32.01	32.59	31.20	31.48	31.17	qfq	25,049,513	794,581,886	-3.70%
2024-09-06	32.15	34.33	32.00	32.69	32.37	qfq	40,407,517	1,339,387,764	1.68%
2024-09-05	32.29	32.91	31.75	32.15	31.83	qfq	30,374,899	975,562,225	-2.01%
2024-09-04	30.87	33.16	30.68	32.81	32.48	qfq	45,862,055	1,486,179,077	5.87%
2024-09-03	29.85	31.45	29.65	30.99	30.68	qfq	25,612,222	789,076,113	3.37%
2024-09-02	30.50	31.57	29.94	29.98	29.68	qfq	22,202,591	679,956,631	-1.58%
2024-08-30	30.08	31.08	29.74	30.46	30.16	qfq	27,077,415	824,946,938	1.20%
2024-08-29	28.78	30.45	28.61	30.10	29.80	qfq	28,495,239	848,739,911	4.51%
2024-08-28	29.20	29.30	28.45	28.80	28.51	qfq	15,668,507	450,258,357	-1.64%
2024-08-27	30.42	30.61	29.15	29.28	28.99	qfq	19,620,316	580,821,108	-3.81%
2024-08-26	28.33	31.83	28.33	30.44	30.14	qfq	33,781,480	1,029,973,072	7.56%
2024-08-23	30.00	30.17	28.16	28.30	28.02	qfq	26,603,223	762,522,108	-6.29%
2024-08-22	30.06	31.68	30.06	30.20	29.90	qfq	39,389,366	1,209,250,888	-0.85%
2024-08-21	27.09	31.07	26.91	30.46	30.16	qfq	40,473,596	1,195,046,573	12.19%
2024-08-20	27.67	28.00	27.12	27.15	26.88	qfq	6,625,539	182,002,763	-1.63%
2024-08-19	27.69	28.17	27.53	27.60	27.33	qfq	5,705,670	158,516,114	-0.58%
2024-08-16	28.34	28.40	27.72	27.76	27.48	qfq	6,295,420	176,205,828	-1.87%
2024-08-15	28.00	28.66	27.88	28.29	28.01	qfq	7,930,500	224,520,665	0.53%
2024-08-14	28.63	28.98	28.13	28.14	27.86	qfq	6,084,400	172,312,541	-2.36%
2024-08-13	28.25	28.95	28.21	28.82	28.53	qfq	6,804,284	194,265,739	1.37%
2024-08-12	28.69	29.19	28.30	28.43	28.15	qfq	5,302,946	151,516,953	-0.46%
2024-08-09	29.20	29.58	28.56	28.56	28.28	qfq	6,483,500	187,664,464	-1.86%
2024-08-08	29.35	29.55	28.86	29.10	28.81	qfq	7,405,944	215,696,169	-1.39%
2024-08-07	29.95	30.13	29.51	29.51	29.22	qfq	6,354,517	188,583,697	-1.57%
2024-08-06	29.80	30.30	29.58	29.98	29.68	qfq	8,534,558	255,663,790	2.25%
2024-08-05	29.77	30.72	29.32	29.32	29.03	qfq	11,348,616	341,074,732	-2.10%
2024-08-02	30.08	30.60	29.86	29.95	29.65	qfq	8,040,280	242,823,839	-1.38%
2024-08-01	30.85	31.18	30.22	30.37	30.07	qfq	10,796,435	330,123,284	-1.36%
2024-07-31	29.52	30.82	29.36	30.79	30.48	qfq	13,261,595	402,728,142	4.16%
2024-07-30	29.65	29.98	29.41	29.56	29.27	qfq	6,966,683	206,425,243	0.07%
2024-07-29	30.11	30.29	29.38	29.54	29.25	qfq	8,931,331	264,582,654	-2.41%
2024-07-26	29.61	30.79	29.60	30.27	29.97	qfq	10,996,302	333,357,013	2.37%
2024-07-25	28.86	30.09	28.68	29.57	29.28	qfq	10,947,961	323,913,335	1.97%
2024-07-24	29.67	29.78	28.95	29.00	28.71	qfq	10,353,361	303,254,492	-2.03%
2024-07-23	30.82	31.17	29.55	29.60	29.31	qfq	12,947,314	392,432,617	-4.18%
2024-07-22	30.77	31.46	30.62	30.89	30.58	qfq	9,493,696	294,033,828	-0.68%
2024-07-19	31.25	31.54	30.78	31.10	30.79	qfq	9,309,738	289,652,560	-1.02%
2024-07-18	31.21	31.60	30.77	31.42	31.11	qfq	8,592,555	267,987,024	-0.25%
2024-07-17	32.16	32.28	31.49	31.50	31.19	qfq	9,497,607	301,201,449	-1.75%
2024-07-16	31.48	32.24	31.31	32.06	31.74	qfq	10,622,048	339,491,370	1.52%
2024-07-15	32.00	32.05	31.46	31.58	31.27	qfq	10,282,636	325,942,085	-2.53%
2024-07-12	33.63	33.69	32.33	32.40	32.08	qfq	15,136,122	495,770,325	-0.22%
2024-07-11	31.86	33.00	31.58	32.47	32.15	qfq	19,728,826	636,772,137	4.37%
2024-07-10	31.00	32.22	30.76	31.11	30.80	qfq	11,970,841	378,054,410	-0.61%
2024-07-09	31.46	31.68	30.58	31.30	30.99	qfq	14,268,478	444,460,500	-0.32%
2024-07-08	32.28	32.30	31.25	31.40	31.09	qfq	8,363,281	264,613,377	-2.82%
2024-07-05	32.55	32.60	31.99	32.31	31.99	qfq	7,737,614	249,554,517	-0.80%
2024-07-04	33.32	33.62	32.51	32.57	32.25	qfq	7,672,800	252,436,774	-2.25%
2024-07-03	33.68	34.16	33.14	33.32	32.99	qfq	7,214,230	242,273,768	-0.95%
2024-07-02	34.49	34.68	33.40	33.64	33.31	qfq	8,516,684	289,405,157	-2.01%
2024-07-01	34.15	34.49	33.53	34.33	33.99	qfq	7,929,308	269,354,767	0.06%
2024-06-28	34.33	35.05	34.29	34.31	33.97	qfq	9,995,909	347,046,760	0.03%
2024-06-27	34.68	34.85	34.25	34.30	33.96	qfq	6,736,661	232,723,316	-2.14%
2024-06-26	34.10	35.10	33.60	35.05	34.70	qfq	10,281,092	355,114,113	2.67%
2024-06-25	34.89	35.07	33.61	34.14	33.80	qfq	9,510,824	325,993,475	-1.44%
2024-06-24	35.57	35.57	34.52	34.64	34.30	qfq	9,127,343	319,820,797	-3.40%
2024-06-21	35.83	36.11	35.45	35.86	35.50	qfq	8,405,620	300,619,613	0.20%
2024-06-20	36.95	36.95	35.77	35.79	35.43	qfq	11,676,543	423,257,643	-3.74%
2024-06-19	37.96	38.07	37.07	37.18	36.81	qfq	10,963,077	410,378,773	-2.24%
2024-06-18	37.90	38.29	37.53	38.03	37.65	qfq	12,414,970	470,544,456	-0.13%
2024-06-17	36.54	38.70	36.54	38.08	37.70	qfq	19,776,691	749,111,115	3.23%
2024-06-14	36.91	37.00	36.00	36.89	36.52	qfq	15,250,893	556,248,830	-0.51%
2024-06-13	37.38	37.88	36.95	37.08	36.71	qfq	9,650,742	360,009,665	-1.38%
2024-06-12	36.84	37.92	36.41	37.60	37.23	qfq	10,883,250	406,814,753	1.48%
2024-06-11	36.60	37.42	36.40	37.05	36.68	qfq	9,753,677	360,998,691	-0.24%
2024-06-07	38.10	38.25	36.88	37.14	36.77	qfq	12,841,257	479,180,710	-3.38%
2024-06-06	39.95	40.14	38.29	38.44	37.31	qfq	16,760,402	653,669,412	-4.09%
2024-06-05	40.00	40.60	39.82	40.08	38.91	qfq	13,386,300	537,862,294	-0.72%
2024-06-04	39.23	40.60	38.99	40.37	39.19	qfq	17,903,369	716,369,283	2.12%
2024-06-03	39.45	39.69	38.81	39.53	38.37	qfq	13,000,857	510,180,892	-0.38%
2024-05-31	39.85	40.50	39.65	39.68	38.52	qfq	12,148,472	486,199,116	-0.20%
2024-05-30	40.82	41.25	39.67	39.76	38.59	qfq	21,211,892	854,308,572	-2.48%
2024-05-29	39.70	41.47	39.39	40.77	39.58	qfq	30,890,753	1,250,282,115	4.51%
2024-05-28	39.90	39.97	38.90	39.01	37.87	qfq	16,171,194	635,128,576	-3.20%
2024-05-27	40.01	40.45	39.62	40.30	39.12	qfq	15,039,476	602,279,415	2.13%
2024-05-24	40.46	41.15	39.42	39.46	38.30	qfq	21,733,640	867,519,113	-3.59%
2024-05-23	42.36	42.36	40.90	40.93	39.73	qfq	21,319,254	880,289,152	-4.32%
2024-05-22	41.36	43.17	41.30	42.78	41.53	qfq	28,918,523	1,231,262,962	3.03%
2024-05-21	41.98	42.73	41.41	41.52	40.30	qfq	16,081,227	672,051,938	-1.75%
2024-05-20	42.30	42.96	42.00	42.26	41.02	qfq	18,981,814	803,310,257	-0.80%
2024-05-17	40.95	42.69	40.54	42.60	41.35	qfq	27,322,869	1,143,229,463	3.47%
2024-05-16	41.32	41.84	40.97	41.17	39.96	qfq	18,966,362	783,554,239	-1.20%
2024-05-15	41.80	42.75	41.55	41.67	40.45	qfq	16,716,282	701,582,189	-0.95%
2024-05-14	42.58	43.15	41.65	42.07	40.84	qfq	23,649,306	997,629,953	-0.66%
2024-05-13	43.00	43.50	42.05	42.35	41.11	qfq	25,540,796	1,087,663,596	-3.53%
2024-05-10	45.76	45.90	43.52	43.90	42.61	qfq	41,579,260	1,847,470,252	-5.96%
2024-05-09	43.69	48.00	43.69	46.68	45.31	qfq	68,604,655	3,153,232,028	11.62%
2024-05-08	43.60	43.72	41.73	41.82	40.59	qfq	32,019,268	1,354,132,577	-4.85%
2024-05-07	44.76	45.50	43.56	43.95	42.66	qfq	30,228,087	1,335,136,825	-2.55%
2024-05-06	44.92	45.75	44.63	45.10	43.78	qfq	34,463,577	1,557,069,958	2.01%
2024-04-30	46.64	46.94	43.58	44.21	42.91	qfq	45,038,084	2,010,674,319	-5.21%
2024-04-29	45.87	47.73	45.77	46.64	45.27	qfq	45,951,318	2,155,922,178	1.97%
2024-04-26	46.50	47.27	45.51	45.74	44.40	qfq	45,719,021	2,116,718,379	-1.38%
2024-04-25	44.54	47.75	43.74	46.38	45.02	qfq	58,372,122	2,671,025,075	-3.58%
2024-04-24	48.50	49.70	47.71	48.10	46.69	qfq	47,332,352	2,291,343,530	-4.16%
2024-04-23	48.99	52.42	48.99	50.19	48.72	qfq	43,851,129	2,230,432,471	1.33%
2024-04-22	52.00	54.22	49.53	49.53	48.08	qfq	47,820,353	2,475,383,276	-5.68%
2024-04-19	50.58	52.72	49.08	52.51	50.97	qfq	59,959,347	3,051,805,469	2.48%
2024-04-18	49.22	53.98	49.22	51.24	49.74	qfq	69,638,423	3,625,713,285	2.23%
2024-04-17	47.23	50.75	46.89	50.12	48.65	qfq	64,844,621	3,172,067,505	13.32%
2024-04-16	46.67	47.10	43.93	44.23	42.93	qfq	51,550,984	2,329,003,352	-6.65%
2024-04-15	46.86	49.79	46.59	47.38	45.99	qfq	52,260,752	2,510,974,616	0.79%
2024-04-12	50.67	51.94	46.80	47.01	45.63	qfq	70,292,485	3,435,083,323	-10.03%
2024-04-11	50.29	54.29	49.26	52.25	50.72	qfq	63,828,989	3,295,821,635	1.83%
2024-04-10	50.34	52.18	49.00	51.31	49.81	qfq	64,753,644	3,287,070,852	-2.02%
2024-04-09	45.00	53.00	44.31	52.37	50.84	qfq	86,275,646	4,214,271,648	18.22%
2024-04-08	42.70	45.66	42.70	44.30	43.00	qfq	51,431,176	2,277,845,083	5.23%
2024-04-03	43.00	47.00	41.24	42.10	40.87	qfq	57,409,575	2,522,547,064	-2.43%
2024-04-02	41.24	44.08	40.37	43.15	41.89	qfq	52,020,266	2,183,180,666	6.12%
2024-04-01	39.26	41.84	39.26	40.66	39.47	qfq	37,739,168	1,531,976,022	3.70%
2024-03-29	37.58	41.50	37.39	39.21	38.06	qfq	43,264,947	1,706,283,768	3.08%
2024-03-28	35.13	38.31	35.13	38.04	36.93	qfq	33,527,531	1,258,850,719	7.31%
2024-03-27	36.80	37.26	35.40	35.45	34.41	qfq	25,512,202	931,241,935	-1.36%
2024-03-26	32.51	36.88	32.45	35.94	34.89	qfq	23,848,601	830,775,419	9.98%
2024-03-25	33.56	33.75	32.66	32.68	31.72	qfq	9,690,049	321,362,315	-3.46%
2024-03-22	35.13	35.23	33.79	33.85	32.86	qfq	11,315,554	387,290,914	-4.19%
2024-03-21	36.07	36.18	35.22	35.33	34.29	qfq	7,153,178	254,153,896	-1.89%
2024-03-20	35.84	36.36	35.60	36.01	34.95	qfq	7,544,671	271,443,720	0.47%
2024-03-19	36.79	36.79	35.84	35.84	34.79	qfq	8,969,066	323,876,095	-1.94%
2024-03-18	35.90	36.96	35.90	36.55	35.48	qfq	17,956,388	653,964,391	3.10%
2024-03-15	35.42	35.60	34.68	35.45	34.41	qfq	10,055,804	352,823,913	-0.31%
2024-03-14	35.99	36.43	35.16	35.56	34.52	qfq	10,157,155	363,343,829	-1.77%
2024-03-13	36.34	36.91	36.10	36.20	35.14	qfq	11,708,591	424,976,389	-1.47%
2024-03-12	36.80	36.80	35.71	36.74	35.66	qfq	22,873,798	830,349,258	0.33%
2024-03-11	33.50	37.49	33.50	36.62	35.55	qfq	29,630,444	1,050,785,298	11.10%
2024-03-08	33.05	33.48	32.66	32.96	31.99	qfq	7,335,892	241,851,349	-0.21%
2024-03-07	33.88	34.38	33.03	33.03	32.06	qfq	9,153,587	308,068,214	-2.39%
2024-03-06	33.12	34.34	32.90	33.84	32.85	qfq	9,759,292	327,886,491	1.29%
2024-03-05	33.90	33.90	33.21	33.41	32.43	qfq	9,513,403	318,068,478	-2.31%
2024-03-04	34.67	34.99	33.90	34.20	33.20	qfq	12,153,201	416,277,220	-1.95%
2024-03-01	34.98	35.25	34.36	34.88	33.86	qfq	10,792,187	375,071,325	0.11%
2024-02-29	33.20	35.19	33.20	34.84	33.82	qfq	17,041,030	589,497,623	2.99%
2024-02-28	34.81	36.00	33.82	33.83	32.84	qfq	18,195,764	639,147,921	-1.94%
2024-02-27	33.40	34.50	33.25	34.50	33.49	qfq	11,469,675	389,077,389	2.68%
2024-02-26	33.47	33.95	33.12	33.60	32.62	qfq	10,432,072	350,040,229	0.30%
2024-02-23	33.52	33.62	32.80	33.50	32.52	qfq	12,584,519	418,263,283	0.42%
2024-02-22	33.31	33.73	33.00	33.36	32.38	qfq	8,139,878	270,926,709	-0.42%
2024-02-21	33.14	34.55	32.81	33.50	32.52	qfq	11,098,479	374,769,222	0.36%
2024-02-20	33.73	33.90	33.05	33.38	32.40	qfq	7,110,613	236,998,901	-1.56%
2024-02-19	34.19	34.60	33.45	33.91	32.92	qfq	9,479,634	321,911,193	-0.93%
2024-02-08	33.50	36.07	33.32	34.23	33.23	qfq	15,991,849	560,907,653	0.77%
2024-02-07	30.96	33.97	30.96	33.97	32.97	qfq	18,177,521	601,687,984	9.72%
2024-02-06	28.00	31.00	27.82	30.96	30.05	qfq	11,915,831	354,431,906	9.75%
2024-02-05	29.28	29.40	26.86	28.21	27.38	qfq	13,616,148	384,472,027	-4.98%
2024-02-02	31.10	31.41	28.89	29.69	28.82	qfq	9,585,279	289,164,306	-4.81%
2024-02-01	31.48	32.26	30.91	31.19	30.28	qfq	8,350,174	262,858,985	-1.92%
2024-01-31	32.36	33.66	31.78	31.80	30.87	qfq	8,280,703	269,337,813	-1.24%
2024-01-30	33.33	33.83	32.17	32.20	31.26	qfq	6,295,318	208,163,873	-3.79%
2024-01-29	35.20	35.38	33.42	33.47	32.49	qfq	6,873,153	235,743,333	-4.40%
2024-01-26	35.60	36.05	35.01	35.01	33.98	qfq	6,599,210	234,013,872	-2.48%
2024-01-25	34.38	35.96	33.70	35.90	34.85	qfq	8,335,796	290,985,605	4.51%
2024-01-24	34.97	35.15	33.30	34.35	33.34	qfq	7,440,564	253,265,764	-1.32%
2024-01-23	34.39	35.51	33.51	34.81	33.79	qfq	6,944,406	241,176,603	0.69%
2024-01-22	36.40	36.59	34.57	34.57	33.56	qfq	8,953,648	318,028,810	-6.59%
2024-01-19	37.54	38.50	37.01	37.01	35.93	qfq	6,906,611	260,358,965	-0.83%
2024-01-18	36.60	37.48	36.35	37.32	36.23	qfq	7,552,788	278,900,706	1.11%
2024-01-17	38.28	38.29	36.90	36.91	35.83	qfq	5,454,661	205,183,571	-4.35%
2024-01-16	37.80	38.87	37.70	38.59	37.46	qfq	6,461,200	247,710,209	1.13%
2024-01-15	38.64	38.90	37.85	38.16	37.04	qfq	7,105,535	271,662,787	-1.98%
2024-01-12	38.41	39.93	38.21	38.93	37.79	qfq	11,915,465	466,536,840	1.20%
2024-01-11	36.78	38.74	36.60	38.47	37.34	qfq	10,587,494	401,965,863	4.68%
2024-01-10	36.29	37.17	35.66	36.75	35.67	qfq	5,729,607	209,823,871	1.24%
2024-01-09	36.15	37.15	35.56	36.30	35.24	qfq	5,230,349	190,110,616	0.41%
2024-01-08	36.39	37.45	36.15	36.15	35.09	qfq	5,117,475	187,646,232	-1.55%
2024-01-05	36.90	38.28	36.57	36.72	35.64	qfq	8,032,598	301,214,335	-0.22%
2024-01-04	37.71	37.80	36.73	36.80	35.72	qfq	4,579,785	169,708,966	-2.57%
2024-01-03	37.60	37.88	37.40	37.77	36.66	qfq	3,852,677	144,953,461	0.05%
2024-01-02	38.20	38.20	37.61	37.75	36.64	qfq	4,554,000	172,200,023	-1.18%
2023-12-29	38.58	38.80	38.10	38.20	37.08	qfq	6,571,279	252,243,258	-0.80%
2023-12-28	36.62	38.79	36.59	38.51	37.38	qfq	10,882,483	413,975,027	5.22%
2023-12-27	37.00	37.09	36.38	36.60	35.53	qfq	3,471,885	127,122,038	-1.08%
2023-12-26	37.27	37.33	36.67	37.00	35.92	qfq	3,231,139	119,440,905	-0.75%
2023-12-25	36.79	37.56	36.71	37.28	36.19	qfq	4,357,878	162,110,570	1.08%
2023-12-22	36.04	37.50	35.61	36.88	35.80	qfq	7,547,634	276,325,425	1.91%
2023-12-21	35.16	36.59	35.10	36.19	35.13	qfq	5,512,644	197,430,810	2.32%
2023-12-20	36.28	36.32	35.37	35.37	34.33	qfq	4,461,787	159,189,938	-2.10%
2023-12-19	35.96	36.58	35.91	36.13	35.07	qfq	4,486,400	162,201,064	0.36%
2023-12-18	36.60	36.97	35.83	36.00	34.95	qfq	5,531,080	201,183,586	-2.01%
2023-12-15	36.89	37.34	36.60	36.74	35.66	qfq	4,475,826	165,363,632	0.14%
2023-12-14	37.18	37.55	36.56	36.69	35.61	qfq	3,986,527	147,485,050	-0.33%
2023-12-13	37.89	37.89	36.70	36.81	35.73	qfq	5,408,509	200,692,752	-2.85%
2023-12-12	38.02	38.15	37.64	37.89	36.78	qfq	3,564,804	134,864,252	-0.76%
2023-12-11	38.03	38.28	37.00	38.18	37.06	qfq	6,572,475	246,819,996	-0.05%
2023-12-08	39.08	39.38	38.02	38.20	37.08	qfq	7,289,371	279,219,001	-1.27%
2023-12-07	39.02	39.06	38.18	38.69	37.56	qfq	6,209,300	239,467,650	-1.23%
2023-12-06	37.38	40.36	37.30	39.17	38.02	qfq	11,610,954	455,754,809	4.06%
2023-12-05	38.06	38.55	37.64	37.64	36.54	qfq	6,315,953	240,657,299	-1.00%
2023-12-04	40.34	40.34	37.61	38.02	36.91	qfq	12,211,876	468,416,324	-5.68%
2023-12-01	40.69	40.90	40.17	40.31	39.13	qfq	3,970,451	160,567,608	-1.56%
2023-11-30	40.88	41.05	40.41	40.95	39.75	qfq	3,922,008	159,773,067	-0.12%
2023-11-29	41.60	41.67	41.00	41.00	39.80	qfq	3,633,736	149,845,377	-1.20%
2023-11-28	41.35	41.64	40.95	41.50	40.28	qfq	3,195,939	132,210,256	0.65%
2023-11-27	41.54	41.55	41.02	41.23	40.02	qfq	3,519,461	145,092,911	-0.98%
2023-11-24	42.16	42.30	41.56	41.64	40.42	qfq	3,223,242	134,782,484	-1.72%
2023-11-23	42.21	42.58	42.03	42.37	41.13	qfq	2,870,957	121,503,139	0.07%
2023-11-22	43.30	43.34	42.33	42.34	41.10	qfq	4,298,727	184,003,350	-2.62%
2023-11-21	43.94	44.14	43.37	43.48	42.21	qfq	3,528,917	154,501,021	-0.46%
2023-11-20	44.05	44.10	43.32	43.68	42.40	qfq	4,216,341	183,988,182	-0.73%
2023-11-17	43.90	44.14	43.75	44.00	42.71	qfq	3,124,902	137,287,672	-0.11%
2023-11-16	44.83	44.83	44.01	44.05	42.76	qfq	4,585,675	202,828,891	-1.78%
2023-11-15	45.17	45.28	44.78	44.85	43.54	qfq	5,465,752	246,125,360	0.65%
2023-11-14	44.50	44.85	44.17	44.56	43.25	qfq	4,422,868	196,780,452	-0.16%
2023-11-13	45.00	45.28	44.44	44.63	43.32	qfq	3,547,300	158,638,601	-0.73%
2023-11-10	44.86	45.04	43.86	44.96	43.64	qfq	5,828,311	259,532,685	0.45%
2023-11-09	44.80	45.25	44.70	44.76	43.45	qfq	5,784,358	259,997,414	0.11%
2023-11-08	44.67	45.03	44.40	44.71	43.40	qfq	5,470,318	244,625,536	0.34%
2023-11-07	44.71	44.94	44.04	44.56	43.25	qfq	6,616,174	293,886,073	-0.91%
2023-11-06	43.04	45.17	43.04	44.97	43.65	qfq	10,495,432	466,269,925	4.80%
2023-11-03	42.70	43.21	42.65	42.91	41.65	qfq	4,164,698	178,849,771	0.78%
2023-11-02	43.53	43.88	42.52	42.58	41.33	qfq	5,062,898	218,217,670	-2.18%
2023-11-01	44.20	44.20	43.08	43.53	42.25	qfq	5,318,037	231,533,521	-1.20%
2023-10-31	44.28	44.49	43.81	44.06	42.77	qfq	8,978,263	395,695,536	-1.03%
2023-10-30	44.35	44.75	43.99	44.52	43.22	qfq	8,361,314	371,417,563	-0.02%
2023-10-27	42.89	44.75	42.56	44.53	43.23	qfq	11,813,193	522,112,837	3.20%
2023-10-26	42.48	43.17	41.40	43.15	41.89	qfq	6,866,327	289,235,809	0.47%
2023-10-25	43.77	44.47	42.94	42.95	41.69	qfq	6,679,151	291,023,482	0.30%
2023-10-24	42.35	43.10	41.86	42.82	41.57	qfq	5,121,215	218,323,464	1.52%
2023-10-23	43.60	43.60	41.92	42.18	40.94	qfq	6,694,229	286,885,951	-3.03%
2023-10-20	42.50	43.89	42.38	43.50	42.23	qfq	7,530,448	326,657,359	1.87%
2023-10-19	42.62	43.01	42.49	42.70	41.45	qfq	3,723,256	159,128,010	-0.51%
2023-10-18	42.89	43.14	42.62	42.92	41.66	qfq	4,499,872	192,888,334	-0.58%
2023-10-17	41.62	43.76	41.60	43.17	41.90	qfq	8,789,021	377,950,967	3.60%
2023-10-16	42.96	43.05	41.40	41.67	40.45	qfq	5,037,500	211,435,888	-2.87%
2023-10-13	43.20	43.30	42.72	42.90	41.64	qfq	4,474,496	192,141,176	-1.40%
2023-10-12	42.00	43.68	41.99	43.51	42.24	qfq	9,004,934	387,675,743	3.89%
2023-10-11	42.20	42.36	41.85	41.88	40.65	qfq	3,230,015	135,910,082	0.00%
2023-10-10	41.99	42.50	41.84	41.88	40.65	qfq	3,299,580	138,921,656	0.31%
2023-10-09	41.87	42.09	41.45	41.75	40.53	qfq	3,691,347	153,963,895	-0.83%
2023-09-28	42.17	42.48	41.82	42.10	40.87	qfq	2,901,360	122,246,435	0.17%
2023-09-27	40.98	42.54	40.94	42.03	40.80	qfq	5,624,345	235,997,406	2.36%
2023-09-26	41.98	42.15	41.06	41.06	39.86	qfq	3,738,040	155,023,193	-2.24%
2023-09-25	42.17	42.41	41.71	42.00	40.77	qfq	3,467,783	145,559,216	-1.06%
2023-09-22	41.70	42.50	41.48	42.45	41.21	qfq	3,372,576	141,731,541	1.70%
2023-09-21	42.01	42.27	41.72	41.74	40.52	qfq	2,908,740	121,857,462	-0.81%
2023-09-20	42.53	42.79	42.03	42.08	40.85	qfq	2,642,030	111,685,746	-1.36%
2023-09-19	43.15	43.15	42.57	42.66	41.41	qfq	2,638,340	112,737,494	-1.11%
2023-09-18	42.24	43.64	42.12	43.14	41.88	qfq	3,962,920	170,868,746	1.87%
2023-09-15	42.75	42.87	42.13	42.35	41.11	qfq	3,611,345	152,896,361	-0.61%
2023-09-14	42.90	43.07	42.43	42.61	41.36	qfq	3,084,000	131,546,470	-0.91%
2023-09-13	43.66	44.00	42.90	43.00	41.74	qfq	3,269,837	141,945,524	-2.14%
2023-09-12	43.36	44.63	43.28	43.94	42.65	qfq	4,481,173	197,053,344	1.08%
2023-09-11	42.79	44.00	42.62	43.47	42.20	qfq	3,588,977	155,648,828	1.47%
2023-09-08	42.93	43.27	42.71	42.84	41.58	qfq	2,373,470	101,831,583	-0.44%
2023-09-07	44.07	44.28	43.01	43.03	41.77	qfq	4,249,629	184,558,009	-2.82%
2023-09-06	44.10	44.49	43.71	44.28	42.98	qfq	3,842,370	169,155,022	0.02%
2023-09-05	44.30	44.64	44.08	44.27	42.97	qfq	3,402,195	150,987,315	-0.61%
2023-09-04	43.86	44.55	43.40	44.54	43.23	qfq	4,243,241	187,660,656	2.02%
2023-09-01	44.30	44.35	43.49	43.66	42.38	qfq	3,364,064	147,290,771	-1.49%
2023-08-31	44.02	44.36	43.53	44.32	43.02	qfq	4,457,519	195,789,198	0.54%
2023-08-30	44.40	44.80	43.98	44.08	42.79	qfq	5,518,048	244,724,163	-0.68%
2023-08-29	42.96	44.67	42.81	44.38	43.08	qfq	7,312,373	321,692,947	3.09%
2023-08-28	45.48	45.49	43.00	43.05	41.79	qfq	6,349,888	278,641,149	0.77%
2023-08-25	43.00	43.42	42.38	42.72	41.47	qfq	3,797,844	162,801,126	-1.45%
2023-08-24	43.70	44.20	43.12	43.35	42.08	qfq	5,035,788	219,898,761	-0.85%
2023-08-23	44.75	45.18	43.70	43.72	42.44	qfq	7,954,729	353,679,852	-1.18%
2023-08-22	43.65	44.48	41.80	44.24	42.94	qfq	10,121,713	434,540,311	1.63%
2023-08-21	44.13	44.47	43.53	43.53	42.25	qfq	3,758,082	165,256,398	-1.29%
2023-08-18	45.54	45.75	44.05	44.10	42.81	qfq	5,345,321	239,348,573	-2.86%
2023-08-17	45.33	45.64	44.76	45.40	44.07	qfq	3,515,876	158,990,753	-0.15%
2023-08-16	45.59	46.31	45.34	45.47	44.14	qfq	3,656,916	167,428,063	-0.81%
2023-08-15	46.35	46.60	45.51	45.84	44.50	qfq	4,806,066	220,393,383	-1.08%
2023-08-14	47.31	47.74	45.82	46.34	44.98	qfq	6,755,124	313,313,591	-3.03%
2023-08-11	49.17	49.47	47.79	47.79	46.39	qfq	3,971,402	192,538,134	-2.91%
2023-08-10	48.89	49.98	48.71	49.22	47.78	qfq	3,770,923	186,375,901	0.67%
2023-08-09	49.39	49.39	48.62	48.89	47.46	qfq	3,658,584	179,026,514	-1.35%
2023-08-08	49.65	49.75	49.18	49.56	48.11	qfq	3,176,519	157,058,506	-0.20%
2023-08-07	49.68	50.18	49.30	49.66	48.20	qfq	4,752,425	235,795,828	-0.36%
2023-08-04	50.35	50.76	49.68	49.84	48.38	qfq	7,940,596	397,073,641	-0.72%
2023-08-03	49.40	50.50	49.02	50.20	48.73	qfq	6,211,715	310,042,528	1.50%
2023-08-02	49.80	50.17	49.45	49.46	48.01	qfq	4,954,483	246,439,568	-0.68%
2023-08-01	49.45	49.96	49.21	49.80	48.34	qfq	5,764,872	286,303,979	0.89%
2023-07-31	48.14	49.97	48.06	49.36	47.91	qfq	9,075,772	447,545,590	2.96%
2023-07-28	47.66	48.21	46.82	47.94	46.54	qfq	5,734,637	272,508,576	0.29%
2023-07-27	48.00	48.55	47.80	47.80	46.40	qfq	3,752,714	180,837,239	-0.08%
2023-07-26	47.81	48.34	47.79	47.84	46.44	qfq	3,274,997	157,100,709	-0.40%
2023-07-25	47.14	48.23	47.05	48.03	46.62	qfq	5,774,701	276,084,371	2.83%
2023-07-24	47.56	47.57	46.60	46.71	45.34	qfq	4,972,663	232,831,288	-2.01%
2023-07-21	48.02	48.54	47.31	47.67	46.27	qfq	4,986,453	238,465,880	-0.85%
2023-07-20	48.25	49.11	48.00	48.08	46.67	qfq	6,563,456	318,396,592	-0.31%
2023-07-19	48.68	48.72	47.92	48.23	46.82	qfq	4,465,785	215,227,084	-1.11%
2023-07-18	49.00	49.28	48.35	48.77	47.34	qfq	5,918,758	288,543,102	-0.75%