SECURITY DETAIL · RAW DATA

泰格医药300347.SZ

ASZSECNYSTOCK

最近收盘价49.022026-07-17

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）32,623,436

成交额（元）1,641,086,174

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
2026-07-02	2026-07-10	cash_dividend	0.126	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-17	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-12	cash_dividend	0.568	—	—	—	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	52.51	53.35	47.85	49.02	49.02	qfq	32,623,436	1,641,086,174	-9.21%
2026-07-16	50.90	55.53	49.96	53.99	53.99	qfq	37,570,814	1,989,207,278	4.03%
2026-07-15	47.98	53.44	47.88	51.90	51.90	qfq	40,025,747	2,071,763,584	6.57%
2026-07-14	45.91	48.80	44.39	48.70	48.70	qfq	27,542,559	1,296,048,545	6.08%
2026-07-13	47.27	47.28	45.25	45.91	45.91	qfq	21,823,100	1,005,460,381	-2.88%
2026-07-10	42.80	48.80	42.30	47.27	47.27	qfq	34,072,791	1,574,220,806	8.49%
2026-07-09	42.85	45.18	42.20	43.57	43.45	qfq	20,850,724	905,248,699	1.04%
2026-07-08	46.10	47.44	43.07	43.12	43.00	qfq	22,876,890	1,022,183,825	-6.87%
2026-07-07	48.00	48.51	46.06	46.30	46.17	qfq	18,064,771	855,562,968	-5.32%
2026-07-06	46.21	50.66	46.10	48.90	48.76	qfq	28,519,076	1,391,403,170	4.20%
2026-07-03	45.87	47.12	44.96	46.93	46.80	qfq	19,407,478	893,434,000	3.23%
2026-07-02	47.02	48.35	45.32	45.46	45.33	qfq	23,118,107	1,078,165,325	-4.25%
2026-07-01	47.04	49.75	45.01	47.48	47.35	qfq	33,040,350	1,554,383,886	-1.08%
2026-06-30	48.00	48.80	47.22	48.00	47.87	qfq	27,839,634	1,331,468,866	-2.36%
2026-06-29	45.07	50.10	43.58	49.16	49.02	qfq	40,058,535	1,895,629,774	9.12%
2026-06-26	43.59	45.98	43.42	45.05	44.92	qfq	27,751,305	1,241,845,993	2.71%
2026-06-25	42.39	44.97	41.65	43.86	43.74	qfq	29,927,014	1,294,636,213	1.11%
2026-06-24	41.64	44.68	41.33	43.38	43.26	qfq	38,493,050	1,669,730,607	5.60%
2026-06-23	40.73	43.48	40.57	41.08	40.97	qfq	27,158,223	1,143,079,467	-0.29%
2026-06-22	39.67	41.35	38.72	41.20	41.09	qfq	21,270,015	848,365,836	2.69%
2026-06-18	40.00	40.88	39.30	40.12	40.01	qfq	19,355,143	777,067,732	-0.17%
2026-06-17	39.39	40.50	38.69	40.19	40.08	qfq	18,215,331	726,233,980	2.11%
2026-06-16	39.19	39.83	38.50	39.36	39.25	qfq	19,207,502	752,322,272	-0.10%
2026-06-15	39.48	39.77	38.31	39.40	39.29	qfq	25,584,023	1,002,389,977	-1.05%
2026-06-12	39.83	40.25	38.39	39.82	39.71	qfq	29,174,145	1,152,697,930	0.30%
2026-06-11	38.11	40.60	37.80	39.70	39.59	qfq	26,306,009	1,043,297,849	2.43%
2026-06-10	36.65	39.66	36.64	38.76	38.65	qfq	19,840,029	768,531,051	4.73%
2026-06-09	36.49	37.97	35.57	37.01	36.91	qfq	16,501,573	609,112,573	2.32%
2026-06-08	38.26	38.97	36.05	36.17	36.07	qfq	21,610,190	802,202,728	-7.07%
2026-06-05	39.86	40.69	38.73	38.92	38.81	qfq	18,558,643	732,292,715	-1.67%
2026-06-04	39.42	39.89	39.01	39.58	39.47	qfq	12,668,306	499,341,035	0.53%
2026-06-03	39.19	40.08	38.65	39.37	39.26	qfq	14,395,594	565,716,799	0.46%
2026-06-02	39.70	40.08	38.92	39.19	39.08	qfq	12,897,251	508,134,670	-0.63%
2026-06-01	39.14	39.68	38.60	39.44	39.33	qfq	14,738,823	578,115,534	-0.03%
2026-05-29	39.82	40.76	38.90	39.45	39.34	qfq	17,088,186	677,992,858	0.54%
2026-05-28	39.78	41.55	39.24	39.24	39.13	qfq	15,365,770	613,823,075	-1.16%
2026-05-27	40.87	40.87	38.80	39.70	39.59	qfq	20,965,964	830,027,634	-2.86%
2026-05-26	42.47	42.49	40.15	40.87	40.76	qfq	18,815,500	765,188,635	-3.38%
2026-05-25	41.93	42.53	41.20	42.30	42.18	qfq	16,653,492	697,861,589	-0.05%
2026-05-22	45.64	45.97	41.61	42.32	42.20	qfq	31,408,531	1,349,590,432	-6.93%
2026-05-21	44.98	46.97	44.90	45.47	45.34	qfq	14,873,758	684,204,003	1.29%
2026-05-20	45.51	45.70	44.60	44.89	44.76	qfq	8,391,244	378,165,466	-1.58%
2026-05-19	46.00	46.40	44.49	45.61	45.48	qfq	13,101,193	593,708,629	-1.08%
2026-05-18	46.74	46.79	45.76	46.11	45.98	qfq	11,962,567	552,809,505	-1.39%
2026-05-15	47.95	48.36	46.32	46.76	46.63	qfq	17,764,775	836,750,971	-2.50%
2026-05-14	48.98	50.20	47.70	47.96	47.83	qfq	19,650,524	956,345,807	-2.30%
2026-05-13	48.88	49.98	45.23	49.09	48.95	qfq	45,311,959	2,146,714,424	-4.74%
2026-05-12	52.00	52.47	51.22	51.53	51.39	qfq	10,336,384	534,588,958	-1.66%
2026-05-11	51.20	52.67	50.69	52.40	52.25	qfq	13,335,805	688,833,968	2.42%
2026-05-08	53.00	53.25	51.15	51.16	51.02	qfq	14,341,715	740,313,759	-3.71%
2026-05-07	53.65	54.18	52.92	53.13	52.98	qfq	12,375,268	658,850,115	-1.57%
2026-05-06	54.50	55.00	51.80	53.98	53.83	qfq	20,343,774	1,092,256,825	-2.21%
2026-04-30	55.55	56.59	54.27	55.20	55.05	qfq	16,359,774	901,869,055	-2.09%
2026-04-29	55.80	56.77	54.38	56.38	56.22	qfq	23,497,154	1,305,768,362	-3.44%
2026-04-28	56.86	59.50	56.86	58.39	58.23	qfq	18,131,733	1,059,687,870	2.69%
2026-04-27	55.80	57.15	55.11	56.86	56.70	qfq	11,216,778	628,281,314	1.50%
2026-04-24	55.80	57.30	55.00	56.02	55.86	qfq	9,769,319	548,235,131	-0.16%
2026-04-23	57.30	57.74	55.55	56.11	55.95	qfq	9,376,470	528,810,020	-2.23%
2026-04-22	57.00	57.82	56.81	57.39	57.23	qfq	7,108,613	406,485,460	0.37%
2026-04-21	58.04	59.03	57.07	57.18	57.02	qfq	9,046,673	521,139,017	-2.54%
2026-04-20	57.49	59.34	57.47	58.67	58.51	qfq	11,530,065	673,910,729	1.86%
2026-04-17	58.63	58.63	56.69	57.60	57.44	qfq	11,739,290	672,803,763	-1.74%
2026-04-16	59.03	59.15	57.88	58.62	58.46	qfq	8,582,499	502,347,717	-0.73%
2026-04-15	60.80	60.91	57.90	59.05	58.89	qfq	15,821,873	932,087,523	-0.67%
2026-04-14	56.29	59.72	55.81	59.45	59.28	qfq	14,275,655	822,041,151	6.05%
2026-04-13	57.33	57.60	55.86	56.06	55.90	qfq	9,112,000	513,693,560	-3.11%
2026-04-10	55.80	58.33	55.55	57.86	57.70	qfq	16,503,904	945,847,156	3.69%
2026-04-09	55.72	57.06	55.43	55.80	55.64	qfq	10,281,375	576,885,645	-0.43%
2026-04-08	56.78	56.95	54.70	56.04	55.88	qfq	13,180,003	736,176,637	1.10%
2026-04-07	55.60	56.42	53.84	55.43	55.28	qfq	9,842,539	543,932,267	0.24%
2026-04-03	55.55	56.28	54.52	55.30	55.15	qfq	11,408,228	631,475,257	-1.78%
2026-04-02	56.60	57.20	56.03	56.30	56.14	qfq	13,300,149	752,521,840	-1.31%
2026-04-01	54.85	57.45	54.06	57.05	56.89	qfq	21,254,034	1,190,030,488	5.98%
2026-03-31	53.11	55.98	52.92	53.83	53.68	qfq	21,528,201	1,167,437,282	2.18%
2026-03-30	52.88	54.09	52.45	52.68	52.53	qfq	12,567,417	668,128,671	-1.44%
2026-03-27	50.40	53.65	50.06	53.45	53.30	qfq	15,059,949	789,652,186	5.26%
2026-03-26	50.40	52.17	50.39	50.78	50.64	qfq	10,309,233	528,416,184	0.59%
2026-03-25	49.00	51.00	48.93	50.48	50.34	qfq	10,053,695	507,098,404	3.44%
2026-03-24	48.50	48.80	48.00	48.80	48.66	qfq	10,110,205	489,924,816	2.65%
2026-03-23	49.78	49.94	47.13	47.54	47.41	qfq	13,400,139	649,082,600	-5.32%
2026-03-20	51.19	51.54	50.07	50.21	50.07	qfq	11,534,311	586,469,812	-1.88%
2026-03-19	52.37	52.50	50.97	51.17	51.03	qfq	8,791,100	452,617,987	-3.43%
2026-03-18	52.98	53.15	52.30	52.99	52.84	qfq	7,698,430	405,944,033	0.08%
2026-03-17	54.60	54.96	52.88	52.95	52.80	qfq	10,029,743	539,207,057	-2.56%
2026-03-16	54.92	55.62	53.52	54.34	54.19	qfq	12,968,814	703,880,916	-1.40%
2026-03-13	55.60	56.33	54.70	55.11	54.96	qfq	10,840,803	599,425,169	-1.25%
2026-03-12	56.65	57.20	55.69	55.81	55.65	qfq	6,528,406	367,477,468	-1.31%
2026-03-11	57.69	57.97	56.20	56.55	56.39	qfq	8,126,735	461,673,198	-2.16%
2026-03-10	57.22	58.44	57.00	57.80	57.64	qfq	6,706,580	388,357,578	2.25%
2026-03-09	55.94	56.87	54.91	56.53	56.37	qfq	8,665,255	482,964,054	-1.46%
2026-03-06	56.51	58.40	56.41	57.37	57.21	qfq	6,858,261	395,150,547	1.06%
2026-03-05	56.68	57.32	55.92	56.77	56.61	qfq	6,787,222	384,196,247	1.27%
2026-03-04	56.80	57.30	55.80	56.06	55.90	qfq	6,694,681	377,593,681	-1.44%
2026-03-03	58.84	59.20	56.70	56.88	56.72	qfq	9,601,432	552,220,867	-3.33%
2026-03-02	58.60	59.65	57.78	58.84	58.68	qfq	8,263,968	485,000,322	-1.34%
2026-02-27	60.18	61.15	59.42	59.64	59.47	qfq	6,184,204	371,034,042	-1.42%
2026-02-26	60.50	61.44	59.68	60.50	60.33	qfq	6,654,141	402,868,249	-1.26%
2026-02-25	60.18	61.28	59.40	61.27	61.10	qfq	9,563,053	577,391,653	1.61%
2026-02-24	61.22	61.33	59.66	60.30	60.13	qfq	9,086,530	549,198,644	-0.95%
2026-02-13	63.61	63.80	60.85	60.88	60.71	qfq	12,331,293	763,456,364	-4.90%
2026-02-12	65.42	66.82	63.86	64.02	63.84	qfq	10,265,782	665,204,040	-2.14%
2026-02-11	66.39	67.08	65.26	65.42	65.24	qfq	7,376,558	485,438,383	-1.77%
2026-02-10	65.58	67.85	64.90	66.60	66.41	qfq	11,147,483	744,088,727	1.56%
2026-02-09	65.91	66.30	64.41	65.58	65.40	qfq	9,848,723	643,981,663	-0.11%
2026-02-06	63.00	66.43	62.92	65.65	65.47	qfq	17,501,224	1,142,143,052	3.06%
2026-02-05	64.90	65.26	63.30	63.70	63.52	qfq	11,830,299	756,193,141	-1.91%
2026-02-04	63.19	65.59	61.92	64.94	64.76	qfq	16,977,256	1,085,083,048	2.75%
2026-02-03	61.21	64.05	60.45	63.20	63.02	qfq	16,469,978	1,031,907,882	4.97%
2026-02-02	62.90	63.10	60.20	60.21	60.04	qfq	17,696,502	1,087,194,753	-4.44%
2026-01-30	60.08	66.47	60.08	63.01	62.83	qfq	23,051,487	1,475,239,539	6.96%
2026-01-29	56.60	59.80	55.93	58.91	58.75	qfq	13,376,646	781,709,580	3.51%
2026-01-28	58.58	58.81	56.71	56.91	56.75	qfq	10,207,570	585,650,098	-2.72%
2026-01-27	59.47	59.89	58.20	58.50	58.34	qfq	8,920,832	526,119,107	-0.70%
2026-01-26	60.31	60.31	58.68	58.91	58.75	qfq	11,691,692	693,145,054	-2.50%
2026-01-23	60.23	62.07	60.17	60.42	60.25	qfq	8,906,669	542,953,911	0.23%
2026-01-22	60.08	60.59	59.47	60.28	60.11	qfq	6,896,602	414,056,569	0.52%
2026-01-21	60.20	61.22	59.17	59.97	59.80	qfq	7,320,541	441,342,568	-0.10%
2026-01-20	60.45	61.05	59.40	60.03	59.86	qfq	7,678,250	460,323,932	-0.60%
2026-01-19	60.76	61.48	59.46	60.39	60.22	qfq	10,615,778	638,030,115	-0.54%
2026-01-16	62.79	62.99	60.53	60.72	60.55	qfq	13,047,656	799,527,221	-3.25%
2026-01-15	62.58	64.48	61.84	62.76	62.59	qfq	11,087,801	699,635,404	-0.38%
2026-01-14	61.80	64.64	61.66	63.00	62.82	qfq	17,684,350	1,121,689,879	0.16%
2026-01-13	60.95	65.00	60.91	62.90	62.72	qfq	22,635,058	1,430,745,025	5.22%
2026-01-12	59.98	61.41	59.30	59.78	59.61	qfq	11,558,178	693,494,925	-0.68%
2026-01-09	60.54	61.10	59.34	60.19	60.02	qfq	13,484,133	808,864,864	-0.69%
2026-01-08	60.95	61.86	60.20	60.61	60.44	qfq	10,600,743	644,786,267	0.51%
2026-01-07	58.98	60.80	58.70	60.30	60.13	qfq	11,977,862	719,197,105	2.24%
2026-01-06	59.18	59.43	58.14	58.98	58.82	qfq	8,822,488	517,522,853	-0.32%
2026-01-05	56.80	59.88	56.22	59.17	59.01	qfq	14,236,591	833,821,385	4.36%
2025-12-31	56.55	57.41	56.30	56.70	56.54	qfq	8,355,899	475,349,589	0.12%
2025-12-30	55.92	56.98	55.66	56.63	56.47	qfq	9,138,112	515,584,719	1.27%
2025-12-29	54.88	56.68	54.66	55.92	55.76	qfq	10,555,937	589,175,077	1.47%
2025-12-26	55.22	55.49	54.15	55.11	54.96	qfq	8,848,677	485,600,356	0.47%
2025-12-25	53.32	55.20	53.22	54.85	54.70	qfq	13,327,895	723,855,125	2.49%
2025-12-24	50.67	53.80	50.58	53.52	53.37	qfq	15,941,486	844,501,311	4.88%
2025-12-23	51.34	51.64	50.88	51.03	50.89	qfq	6,171,054	316,103,520	-0.41%
2025-12-22	52.04	52.04	51.01	51.24	51.10	qfq	9,668,300	496,495,086	-1.54%
2025-12-19	50.34	52.25	50.00	52.04	51.89	qfq	13,091,405	674,114,848	3.44%
2025-12-18	50.11	50.88	49.71	50.31	50.17	qfq	9,398,257	474,186,335	0.42%
2025-12-17	48.90	50.31	48.63	50.10	49.96	qfq	7,351,644	363,528,822	2.06%
2025-12-16	49.10	49.68	48.66	49.09	48.95	qfq	6,338,318	310,869,853	-0.41%
2025-12-15	49.94	50.30	49.19	49.29	49.15	qfq	7,825,358	388,264,749	-1.97%
2025-12-12	49.60	50.45	49.02	50.28	50.14	qfq	11,248,875	562,293,402	2.22%
2025-12-11	49.97	50.66	49.19	49.19	49.05	qfq	6,673,753	332,725,678	-1.40%
2025-12-10	48.89	49.94	48.60	49.89	49.75	qfq	7,524,265	372,293,172	0.26%
2025-12-09	49.46	50.52	49.33	49.76	49.62	qfq	11,136,409	556,323,400	0.91%
2025-12-08	49.69	49.94	49.16	49.31	49.17	qfq	7,108,402	351,325,082	-0.28%
2025-12-05	48.88	49.45	48.15	49.45	49.31	qfq	7,751,980	378,739,797	1.17%
2025-12-04	48.50	49.05	47.90	48.88	48.74	qfq	8,757,159	425,052,303	1.20%
2025-12-03	48.84	49.05	48.14	48.30	48.17	qfq	8,450,141	410,446,361	-1.02%
2025-12-02	50.61	50.65	48.75	48.80	48.66	qfq	12,573,880	620,982,842	-3.88%
2025-12-01	51.00	51.66	50.53	50.77	50.63	qfq	10,476,912	533,217,505	-0.47%
2025-11-28	51.24	51.47	50.80	51.01	50.87	qfq	7,300,466	373,356,074	-0.37%
2025-11-27	51.08	51.94	50.58	51.20	51.06	qfq	8,170,147	419,382,844	0.23%
2025-11-26	50.92	52.09	50.88	51.08	50.94	qfq	8,884,877	457,308,101	0.43%
2025-11-25	50.74	51.52	50.46	50.86	50.72	qfq	8,585,407	437,683,713	0.32%
2025-11-24	50.00	51.30	49.82	50.70	50.56	qfq	10,182,894	515,376,440	2.24%
2025-11-21	50.28	51.00	48.81	49.59	49.45	qfq	13,673,422	681,276,311	-2.17%
2025-11-20	52.78	52.85	50.53	50.69	50.55	qfq	11,954,012	614,947,683	-3.21%
2025-11-19	53.77	54.15	52.21	52.37	52.22	qfq	10,851,449	572,357,691	-2.44%
2025-11-18	55.04	55.62	53.59	53.68	53.53	qfq	15,666,773	847,040,055	-3.42%
2025-11-17	57.65	57.70	54.77	55.58	55.43	qfq	15,079,729	836,663,642	-4.01%
2025-11-14	58.88	59.50	57.89	57.90	57.74	qfq	9,888,410	579,117,772	-2.08%
2025-11-13	57.93	59.97	57.41	59.13	58.97	qfq	9,717,107	573,192,101	2.25%
2025-11-12	58.87	59.55	57.80	57.83	57.67	qfq	9,188,908	539,695,111	-1.68%
2025-11-11	60.00	60.00	58.08	58.82	58.66	qfq	10,159,004	596,630,907	-1.97%
2025-11-10	58.23	60.21	57.91	60.00	59.83	qfq	12,503,395	741,971,759	2.88%
2025-11-07	58.69	59.27	57.96	58.32	58.16	qfq	7,528,074	440,462,252	-0.63%
2025-11-06	58.88	60.45	58.57	58.69	58.53	qfq	11,253,686	668,236,655	0.26%
2025-11-05	58.77	59.49	57.83	58.54	58.38	qfq	9,158,185	535,301,660	-1.25%
2025-11-04	59.73	60.65	59.01	59.28	59.11	qfq	11,051,561	659,658,794	-1.82%
2025-11-03	59.90	61.67	59.51	60.38	60.21	qfq	16,324,051	985,454,627	0.84%
2025-10-31	59.02	60.43	58.05	59.88	59.71	qfq	17,641,421	1,051,717,125	1.34%
2025-10-30	59.20	60.05	58.58	59.09	58.93	qfq	23,948,424	1,421,168,403	-0.66%
2025-10-29	54.48	59.68	54.48	59.48	59.31	qfq	32,271,692	1,849,193,607	11.09%
2025-10-28	53.08	53.61	52.51	53.54	53.39	qfq	8,463,230	450,156,757	0.32%
2025-10-27	53.16	54.05	53.05	53.37	53.22	qfq	13,773,138	737,614,539	1.54%
2025-10-24	52.60	53.51	52.41	52.56	52.41	qfq	8,334,518	439,643,635	-0.13%
2025-10-23	53.06	53.32	51.84	52.63	52.48	qfq	8,589,270	449,359,232	-1.11%
2025-10-22	53.66	54.75	53.14	53.22	53.07	qfq	6,080,550	326,639,866	-0.89%
2025-10-21	54.20	54.23	53.48	53.70	53.55	qfq	7,792,249	419,228,678	-0.70%
2025-10-20	54.20	54.50	53.36	54.08	53.93	qfq	6,744,987	364,181,314	0.95%
2025-10-17	54.63	55.55	53.52	53.57	53.42	qfq	8,523,451	463,989,675	-1.69%
2025-10-16	54.67	55.40	54.18	54.49	54.34	qfq	7,113,638	388,880,065	-1.05%
2025-10-15	54.60	55.18	53.57	55.07	54.92	qfq	8,512,129	465,632,737	2.51%
2025-10-14	55.15	56.12	53.70	53.72	53.57	qfq	11,882,839	652,460,127	-1.16%
2025-10-13	53.50	55.17	53.46	54.35	54.20	qfq	11,405,856	618,512,242	-2.28%
2025-10-10	56.79	57.08	55.50	55.62	55.47	qfq	11,037,072	619,000,328	-2.27%
2025-10-09	58.15	58.66	56.49	56.91	56.75	qfq	13,046,126	744,517,423	-1.88%
2025-09-30	58.75	58.96	57.74	58.00	57.84	qfq	12,100,542	704,689,325	-1.21%
2025-09-29	59.03	59.11	57.18	58.71	58.55	qfq	10,663,511	619,088,628	-0.98%
2025-09-26	60.09	60.98	58.76	59.29	59.12	qfq	10,384,552	619,358,009	-2.32%
2025-09-25	61.01	62.30	60.61	60.70	60.53	qfq	9,587,594	588,390,011	-0.49%
2025-09-24	57.99	61.30	57.81	61.00	60.83	qfq	15,054,934	908,190,931	5.54%
2025-09-23	59.10	59.33	56.68	57.80	57.64	qfq	10,404,338	599,234,080	-2.22%
2025-09-22	59.30	59.99	58.35	59.11	58.95	qfq	7,073,015	417,106,262	0.61%
2025-09-19	59.36	60.87	58.31	58.75	58.59	qfq	9,275,253	549,953,814	-1.18%
2025-09-18	60.45	61.22	58.80	59.45	59.28	qfq	15,662,143	941,896,111	-1.28%
2025-09-17	60.93	61.21	60.00	60.22	60.05	qfq	11,136,041	672,677,476	-1.07%
2025-09-16	62.05	62.23	60.36	60.87	60.70	qfq	10,096,948	615,262,316	-1.46%
2025-09-15	60.99	63.45	60.80	61.77	61.60	qfq	17,249,014	1,073,266,069	1.25%
2025-09-12	61.21	62.23	59.60	61.01	60.84	qfq	19,804,321	1,203,935,485	-0.34%
2025-09-11	59.50	61.35	55.79	61.22	61.05	qfq	36,221,959	2,135,240,840	-4.67%
2025-09-10	64.50	67.58	64.20	64.22	64.04	qfq	11,637,411	761,855,793	-0.68%
2025-09-09	66.99	67.56	64.00	64.66	64.48	qfq	10,824,184	707,794,630	-3.77%
2025-09-08	66.80	68.87	66.14	67.19	67.00	qfq	11,809,243	794,687,115	0.92%
2025-09-05	63.06	66.84	62.06	66.58	66.39	qfq	14,629,920	950,451,083	6.66%
2025-09-04	66.40	66.68	61.56	62.42	62.25	qfq	14,579,177	932,265,844	-5.71%
2025-09-03	66.25	68.24	65.70	66.20	66.02	qfq	12,740,589	850,747,629	-0.08%
2025-09-02	65.19	67.36	65.00	66.25	66.07	qfq	16,619,157	1,101,116,619	1.78%
2025-09-01	63.97	66.30	63.40	65.09	64.91	qfq	17,903,676	1,166,528,142	2.49%
2025-08-29	62.95	65.18	62.50	63.51	63.33	qfq	17,470,305	1,116,781,727	-0.36%
2025-08-28	63.89	64.49	61.17	63.74	63.56	qfq	18,718,655	1,173,785,541	-0.22%
2025-08-27	65.88	66.86	63.88	63.88	63.70	qfq	14,114,152	925,572,435	-2.32%
2025-08-26	68.15	68.60	65.40	65.40	65.22	qfq	13,488,549	898,598,815	-4.73%
2025-08-25	66.60	68.70	66.20	68.65	68.46	qfq	14,370,203	970,547,237	3.36%
2025-08-22	66.89	67.17	65.90	66.42	66.23	qfq	8,411,499	558,510,995	-0.42%
2025-08-21	66.64	67.50	66.21	66.70	66.51	qfq	6,584,815	440,244,482	0.60%
2025-08-20	66.53	67.41	64.75	66.30	66.12	qfq	12,765,101	844,051,018	-1.04%
2025-08-19	68.30	71.18	66.96	67.00	66.81	qfq	14,296,256	983,402,512	-3.60%
2025-08-18	69.50	69.76	67.17	69.50	69.31	qfq	16,789,346	1,142,407,636	-0.52%
2025-08-15	68.20	70.17	68.03	69.86	69.67	qfq	9,580,500	663,377,070	1.38%
2025-08-14	70.20	70.48	68.24	68.91	68.72	qfq	12,489,041	864,967,388	-0.13%
2025-08-13	67.50	70.50	65.47	69.00	68.81	qfq	21,268,138	1,450,452,744	2.95%
2025-08-12	67.50	68.70	66.50	67.02	66.83	qfq	11,941,661	806,228,085	0.19%
2025-08-11	65.22	67.38	65.18	66.89	66.70	qfq	11,169,150	744,878,046	2.53%
2025-08-08	64.19	65.55	63.63	65.24	65.06	qfq	7,848,622	506,809,972	0.88%
2025-08-07	65.65	66.60	63.50	64.67	64.49	qfq	11,610,326	751,523,645	-2.02%
2025-08-06	67.43	67.59	65.69	66.00	65.82	qfq	9,222,715	611,743,871	-1.35%
2025-08-05	67.00	67.57	65.78	66.90	66.71	qfq	12,507,502	834,883,587	1.09%
2025-08-04	66.01	66.47	63.17	66.18	66.00	qfq	18,485,032	1,206,405,934	-1.24%
2025-08-01	67.70	68.81	66.58	67.01	66.82	qfq	18,072,508	1,219,232,369	-1.62%
2025-07-31	67.84	70.80	66.06	68.11	67.92	qfq	25,550,124	1,749,229,903	0.55%
2025-07-30	68.20	71.90	66.80	67.74	67.55	qfq	30,454,715	2,101,313,032	-1.44%
2025-07-29	62.97	71.71	62.08	68.73	68.54	qfq	31,997,546	2,143,712,351	8.80%
2025-07-28	62.00	63.66	61.63	63.17	62.99	qfq	16,655,320	1,042,114,459	1.89%
2025-07-25	59.98	63.88	59.70	62.00	61.83	qfq	23,507,516	1,460,001,089	3.33%
2025-07-24	57.20	60.46	57.20	60.00	59.83	qfq	18,780,687	1,111,471,456	4.20%
2025-07-23	57.89	59.81	57.50	57.58	57.42	qfq	17,659,299	1,035,288,534	0.66%
2025-07-22	57.70	58.88	56.81	57.20	57.04	qfq	11,839,340	683,141,445	-1.33%
2025-07-21	58.02	58.49	57.02	57.97	57.81	qfq	11,759,688	679,130,463	-0.94%
2025-07-18	59.01	59.20	57.81	58.52	58.36	qfq	10,108,438	590,476,550	0.50%
2025-07-17	56.80	59.10	56.36	58.23	58.07	qfq	13,665,287	791,287,037	2.79%
2025-07-16	57.39	57.77	56.20	56.65	56.49	qfq	11,557,035	658,161,487	-1.15%
2025-07-15	57.77	58.01	56.57	57.31	57.15	qfq	13,036,800	745,258,060	-1.44%
2025-07-14	59.10	60.33	58.00	58.15	57.99	qfq	15,911,946	935,500,536	-2.29%
2025-07-11	57.98	59.99	57.91	59.51	59.34	qfq	20,396,218	1,206,217,075	2.82%
2025-07-10	57.12	58.52	56.71	57.88	57.72	qfq	11,606,667	670,700,735	0.52%
2025-07-09	56.40	58.89	55.88	57.58	57.42	qfq	17,837,998	1,026,404,120	2.06%
2025-07-08	52.94	57.36	52.80	56.42	56.26	qfq	19,641,079	1,096,667,147	6.47%
2025-07-07	53.53	53.77	52.70	52.99	52.84	qfq	5,953,595	316,302,492	-1.43%
2025-07-04	54.18	54.64	53.22	53.76	53.61	qfq	8,535,043	460,126,595	-0.67%
2025-07-03	53.73	54.28	53.14	54.12	53.97	qfq	9,059,009	487,382,606	0.59%
2025-07-02	53.95	54.45	53.33	53.80	53.65	qfq	6,687,891	359,967,013	-0.52%
2025-07-01	53.60	54.21	53.11	54.08	53.93	qfq	11,380,137	611,201,812	1.43%
2025-06-30	50.76	53.85	50.53	53.32	53.17	qfq	16,604,337	873,566,785	5.58%
2025-06-27	49.69	50.98	49.30	50.50	50.36	qfq	8,689,499	438,018,325	1.59%
2025-06-26	51.03	51.51	49.68	49.71	49.57	qfq	8,099,340	408,526,406	-2.85%
2025-06-25	51.05	51.79	50.62	51.17	51.03	qfq	9,049,768	462,223,593	0.53%
2025-06-24	49.95	51.11	49.52	50.90	50.76	qfq	9,991,857	504,000,433	1.88%
2025-06-23	48.32	50.00	48.17	49.96	49.82	qfq	10,613,853	521,248,135	3.12%
2025-06-20	49.34	49.42	48.30	48.45	48.31	qfq	5,401,431	263,630,631	-0.49%
2025-06-19	49.80	50.04	48.50	48.69	48.55	qfq	8,263,983	406,399,798	-1.83%
2025-06-18	50.50	50.80	49.08	49.60	49.46	qfq	11,853,510	589,574,719	-2.00%
2025-06-17	52.38	53.24	50.40	50.61	50.47	qfq	15,752,897	813,443,032	-2.24%
2025-06-16	52.49	53.60	51.66	51.77	51.33	qfq	11,305,806	591,656,414	-1.39%
2025-06-13	53.39	54.89	51.71	52.50	52.05	qfq	19,490,708	1,031,696,122	-2.07%
2025-06-12	52.20	53.64	51.81	53.61	53.15	qfq	16,236,465	862,392,361	2.00%
2025-06-11	52.58	53.48	52.04	52.56	52.11	qfq	12,998,454	684,615,241	-0.77%
2025-06-10	51.82	54.00	51.82	52.97	52.52	qfq	19,158,878	1,015,302,834	1.67%
2025-06-09	50.50	53.58	50.29	52.10	51.66	qfq	17,017,241	893,366,971	4.14%
2025-06-06	51.15	51.31	49.86	50.03	49.60	qfq	10,601,605	532,868,720	-3.06%
2025-06-05	52.50	52.50	50.48	51.61	51.17	qfq	16,577,638	849,588,737	-2.35%
2025-06-04	49.97	53.68	49.53	52.85	52.40	qfq	25,897,894	1,349,272,915	6.00%
2025-06-03	48.90	49.99	48.71	49.86	49.44	qfq	16,138,252	798,509,069	0.65%
2025-05-30	47.50	50.11	47.29	49.54	49.12	qfq	22,185,544	1,090,722,507	3.60%
2025-05-29	46.09	47.99	46.02	47.82	47.41	qfq	14,320,199	677,080,053	4.07%
2025-05-28	46.97	47.00	45.79	45.95	45.56	qfq	8,400,728	387,939,096	-2.17%
2025-05-27	46.80	47.35	46.39	46.97	46.57	qfq	11,689,126	547,319,969	-0.06%
2025-05-26	47.54	47.78	46.74	47.00	46.60	qfq	12,028,750	566,709,545	-1.24%
2025-05-23	45.08	48.88	45.08	47.59	47.18	qfq	27,469,921	1,307,009,288	5.64%
2025-05-22	45.42	45.82	44.70	45.05	44.67	qfq	9,922,950	447,931,314	-1.14%
2025-05-21	45.36	46.19	45.06	45.57	45.18	qfq	15,317,222	698,964,874	0.49%
2025-05-20	42.42	45.79	42.31	45.35	44.96	qfq	24,339,222	1,092,246,069	6.76%
2025-05-19	42.01	42.66	41.78	42.48	42.12	qfq	6,381,820	269,611,878	0.40%
2025-05-16	43.60	43.70	41.61	42.31	41.95	qfq	14,114,295	603,904,750	-3.34%
2025-05-15	44.06	45.11	43.73	43.77	43.40	qfq	9,741,900	430,685,087	-1.04%
2025-05-14	44.54	44.63	43.75	44.23	43.85	qfq	10,252,000	451,518,457	-0.70%
2025-05-13	45.13	45.46	44.52	44.54	44.16	qfq	9,619,000	432,379,004	-0.25%
2025-05-12	45.05	45.22	44.37	44.65	44.27	qfq	10,065,017	449,142,255	-0.31%
2025-05-09	45.95	46.11	44.67	44.79	44.41	qfq	7,870,521	355,583,061	-2.57%
2025-05-08	45.71	46.42	45.60	45.97	45.58	qfq	6,886,756	316,241,180	0.04%
2025-05-07	46.45	46.59	45.58	45.95	45.56	qfq	7,935,770	364,577,276	0.00%
2025-05-06	45.05	46.66	44.90	45.95	45.56	qfq	8,766,074	401,174,099	3.00%
2025-04-30	44.47	44.93	44.10	44.61	44.23	qfq	6,550,341	292,302,322	0.29%
2025-04-29	43.52	45.08	43.36	44.48	44.10	qfq	8,177,058	363,829,459	0.75%
2025-04-28	44.95	44.97	44.03	44.15	43.77	qfq	6,135,674	272,463,022	-2.00%
2025-04-25	45.92	45.94	45.04	45.05	44.67	qfq	6,334,900	287,089,052	-0.97%
2025-04-24	45.33	46.19	45.04	45.49	45.10	qfq	11,362,796	518,766,919	0.35%
2025-04-23	44.80	45.60	44.45	45.33	44.94	qfq	10,649,553	479,180,705	2.33%
2025-04-22	43.95	45.80	43.95	44.30	43.92	qfq	9,823,425	439,923,317	0.02%
2025-04-21	43.60	44.63	43.41	44.29	43.91	qfq	6,106,923	268,647,112	0.91%
2025-04-18	43.82	44.54	43.66	43.89	43.52	qfq	4,684,110	205,864,857	0.50%
2025-04-17	43.18	43.97	43.08	43.67	43.30	qfq	4,487,607	196,219,765	0.21%
2025-04-16	44.31	44.50	43.05	43.58	43.21	qfq	7,959,835	346,076,715	-2.37%
2025-04-15	45.14	45.30	44.26	44.64	44.26	qfq	7,405,095	330,605,435	-1.28%
2025-04-14	45.64	46.10	45.10	45.22	44.83	qfq	7,942,261	361,586,238	0.62%
2025-04-11	44.52	45.45	44.23	44.94	44.56	qfq	10,064,321	452,318,193	0.33%
2025-04-10	45.70	45.99	44.72	44.79	44.41	qfq	14,014,553	635,486,723	0.67%
2025-04-09	44.50	45.17	42.86	44.49	44.11	qfq	18,351,075	806,509,667	-3.18%
2025-04-08	46.56	47.18	44.89	45.95	45.56	qfq	9,573,391	440,455,509	0.33%
2025-04-07	48.40	49.47	43.89	45.80	45.41	qfq	15,833,348	743,172,889	-10.72%
2025-04-03	50.78	52.34	50.63	51.30	50.86	qfq	6,532,180	335,570,953	0.25%
2025-04-02	53.00	53.58	50.89	51.17	50.73	qfq	10,161,035	527,275,291	-4.66%
2025-04-01	51.21	54.79	50.41	53.67	53.21	qfq	14,410,067	767,502,036	5.63%
2025-03-31	51.30	52.50	50.32	50.81	50.38	qfq	8,913,373	455,085,385	-1.78%
2025-03-28	54.92	55.89	51.73	51.73	51.29	qfq	16,654,490	895,219,356	-6.61%
2025-03-27	53.40	55.65	53.10	55.39	54.92	qfq	11,144,134	610,232,772	4.31%
2025-03-26	53.19	53.98	53.08	53.10	52.65	qfq	3,615,248	193,382,568	-0.15%
2025-03-25	53.87	53.91	52.80	53.18	52.73	qfq	5,391,898	287,241,000	-1.35%
2025-03-24	54.51	54.85	53.37	53.91	53.45	qfq	5,814,152	313,972,246	-1.80%
2025-03-21	56.01	56.29	54.30	54.90	54.43	qfq	9,013,102	496,324,611	-2.40%
2025-03-20	57.50	58.00	56.01	56.25	55.77	qfq	8,974,158	507,842,574	-2.56%
2025-03-19	58.53	59.25	57.48	57.73	57.24	qfq	9,919,884	578,713,731	-2.42%
2025-03-18	58.53	61.65	57.98	59.16	58.66	qfq	16,847,375	1,005,866,774	2.92%
2025-03-17	58.23	58.47	57.41	57.48	56.99	qfq	6,799,086	392,001,288	-1.24%
2025-03-14	55.73	58.45	55.31	58.20	57.70	qfq	13,635,437	786,051,596	4.23%
2025-03-13	56.39	57.40	55.25	55.84	55.36	qfq	7,889,968	442,437,287	-1.36%
2025-03-12	56.24	58.31	56.06	56.61	56.13	qfq	12,440,790	715,531,590	1.27%
2025-03-11	55.27	55.95	54.89	55.90	55.42	qfq	8,296,087	458,373,028	-0.27%
2025-03-10	57.49	58.20	55.37	56.05	55.57	qfq	8,826,509	498,042,376	-1.27%
2025-03-07	57.80	57.95	56.15	56.77	56.29	qfq	8,143,321	463,444,986	-2.20%
2025-03-06	57.28	58.98	57.28	58.05	57.56	qfq	9,422,152	548,561,575	2.25%
2025-03-05	56.88	57.48	55.99	56.77	56.29	qfq	8,402,950	474,841,631	-0.12%
2025-03-04	56.71	57.37	56.25	56.84	56.36	qfq	7,529,673	427,242,501	-0.42%
2025-03-03	56.69	58.22	56.12	57.08	56.59	qfq	9,881,592	566,403,934	0.69%
2025-02-28	59.46	60.19	56.18	56.69	56.21	qfq	14,294,243	826,567,273	-4.74%
2025-02-27	59.76	61.30	58.11	59.51	59.00	qfq	14,789,162	880,872,715	-0.77%
2025-02-26	58.10	60.12	58.00	59.97	59.46	qfq	14,242,437	843,267,266	4.21%
2025-02-25	58.11	58.87	57.29	57.55	57.06	qfq	11,627,157	675,247,226	-2.93%
2025-02-24	61.43	61.80	58.88	59.29	58.78	qfq	14,876,487	892,656,720	-3.73%
2025-02-21	59.50	62.25	59.24	61.59	61.07	qfq	24,312,876	1,471,591,389	4.07%
2025-02-20	54.64	60.00	54.50	59.18	58.68	qfq	30,392,514	1,777,506,770	8.97%
2025-02-19	53.42	54.78	52.70	54.31	53.85	qfq	11,563,836	623,619,749	1.59%
2025-02-18	55.00	55.20	53.23	53.46	53.00	qfq	13,115,038	709,038,524	-3.43%
2025-02-17	57.39	57.44	54.97	55.36	54.89	qfq	19,886,016	1,120,994,536	-0.65%
2025-02-14	52.74	57.30	52.66	55.72	55.25	qfq	25,042,886	1,384,751,353	5.65%
2025-02-13	53.28	54.14	52.71	52.74	52.29	qfq	9,960,587	532,112,169	-1.05%
2025-02-12	52.97	53.34	52.53	53.30	52.85	qfq	8,358,500	442,795,258	0.57%
2025-02-11	54.68	54.68	52.96	53.00	52.55	qfq	12,594,074	672,687,763	-3.07%
2025-02-10	52.00	54.80	51.55	54.68	54.21	qfq	21,462,352	1,136,202,265	5.70%
2025-02-07	50.56	52.63	50.28	51.73	51.29	qfq	21,056,222	1,092,363,827	2.88%
2025-02-06	49.36	50.94	48.32	50.28	49.85	qfq	13,713,127	687,287,325	1.53%
2025-02-05	48.99	49.74	48.42	49.52	49.10	qfq	8,665,050	427,204,099	1.06%
2025-01-27	48.50	49.90	48.50	49.00	48.58	qfq	11,192,986	551,009,948	0.37%
2025-01-24	48.42	49.38	47.80	48.82	48.40	qfq	10,773,124	523,794,335	0.85%
2025-01-23	49.30	49.99	48.41	48.41	48.00	qfq	8,778,411	431,674,878	-1.00%
2025-01-22	49.34	49.34	48.43	48.90	48.48	qfq	7,556,642	368,758,063	-1.41%
2025-01-21	50.70	50.85	49.29	49.60	49.18	qfq	9,408,136	468,825,526	-2.05%
2025-01-20	50.40	51.65	50.15	50.64	50.21	qfq	12,804,844	651,714,901	1.77%
2025-01-17	49.25	50.10	49.05	49.76	49.34	qfq	7,302,525	361,936,930	0.32%
2025-01-16	50.46	51.24	49.33	49.60	49.18	qfq	8,748,085	439,749,172	-1.21%
2025-01-15	50.34	50.57	49.42	50.21	49.78	qfq	10,625,333	530,514,806	-0.77%
2025-01-14	49.99	51.13	49.66	50.60	50.17	qfq	11,585,386	585,296,115	1.89%
2025-01-13	48.55	50.10	48.51	49.66	49.24	qfq	7,496,130	371,402,305	1.20%
2025-01-10	50.25	50.96	49.03	49.07	48.65	qfq	8,538,708	426,018,516	-2.35%
2025-01-09	50.34	51.91	50.02	50.25	49.82	qfq	11,340,461	576,634,047	-0.50%
2025-01-08	51.47	51.90	49.92	50.50	50.07	qfq	9,689,951	492,611,696	-2.62%
2025-01-07	52.35	52.46	50.63	51.86	51.42	qfq	9,810,164	504,765,380	-1.11%
2025-01-06	53.06	53.83	51.97	52.44	51.99	qfq	9,335,966	491,550,298	-1.17%
2025-01-03	55.00	55.36	52.87	53.06	52.61	qfq	9,619,225	518,497,760	-3.54%
2025-01-02	55.16	57.13	54.38	55.01	54.54	qfq	14,802,813	824,724,661	0.71%
2024-12-31	56.21	56.49	54.58	54.62	54.15	qfq	7,036,772	390,358,757	-2.83%
2024-12-30	55.93	57.08	55.51	56.21	55.73	qfq	7,215,641	406,406,119	0.75%
2024-12-27	56.75	56.90	55.40	55.79	55.31	qfq	10,650,441	595,893,071	-1.78%
2024-12-26	57.01	57.47	56.47	56.80	56.32	qfq	7,516,900	427,989,443	-0.98%
2024-12-25	59.96	60.28	57.00	57.36	56.87	qfq	10,941,121	633,853,328	-3.30%
2024-12-24	59.37	59.87	58.84	59.32	58.81	qfq	6,508,511	385,635,405	0.25%
2024-12-23	61.00	61.50	59.00	59.17	58.67	qfq	9,018,448	540,356,968	-2.84%
2024-12-20	61.00	61.58	60.42	60.90	60.38	qfq	6,346,374	386,644,328	-0.65%
2024-12-19	61.48	61.80	60.45	61.30	60.78	qfq	6,026,873	368,452,696	-1.43%
2024-12-18	61.89	62.66	61.60	62.19	61.66	qfq	5,363,912	333,561,318	0.88%
2024-12-17	62.02	62.38	61.20	61.65	61.12	qfq	4,914,987	303,439,139	-0.42%
2024-12-16	62.50	62.81	61.68	61.91	61.38	qfq	5,301,085	329,207,723	-1.01%
2024-12-13	64.51	64.60	62.50	62.54	62.01	qfq	8,973,942	567,572,809	-3.93%
2024-12-12	65.12	65.27	63.81	65.10	64.55	qfq	8,463,079	546,012,629	-0.26%
2024-12-11	65.40	66.34	65.00	65.27	64.71	qfq	5,820,904	381,379,265	-0.67%
2024-12-10	68.58	68.58	65.50	65.71	65.15	qfq	10,293,677	685,849,231	-0.96%
2024-12-09	68.88	69.10	65.31	66.35	65.78	qfq	13,066,804	875,577,603	-0.23%
2024-12-06	63.24	67.89	63.03	66.50	65.93	qfq	13,565,755	891,681,736	5.22%
2024-12-05	63.75	64.15	62.86	63.20	62.66	qfq	5,275,774	334,340,472	-0.89%
2024-12-04	65.46	65.46	63.56	63.77	63.23	qfq	6,146,680	394,522,264	-3.04%
2024-12-03	65.97	66.73	65.11	65.77	65.21	qfq	8,200,417	539,983,494	-0.50%
2024-12-02	64.35	66.65	64.00	66.10	65.54	qfq	10,267,031	675,731,130	2.23%
2024-11-29	62.45	66.36	62.38	64.66	64.11	qfq	12,533,616	809,828,059	3.95%
2024-11-28	63.25	64.86	62.06	62.20	61.67	qfq	6,516,380	412,075,167	-1.58%
2024-11-27	60.61	63.60	60.61	63.20	62.66	qfq	9,058,460	566,082,501	3.64%
2024-11-26	61.00	62.48	60.77	60.98	60.46	qfq	6,405,188	393,401,120	-1.28%
2024-11-25	61.59	62.19	60.28	61.77	61.24	qfq	7,877,043	481,427,552	0.72%
2024-11-22	65.18	65.18	61.14	61.33	60.81	qfq	9,431,744	594,035,503	-5.50%
2024-11-21	65.25	67.33	64.38	64.90	64.35	qfq	11,898,567	776,905,566	-0.46%
2024-11-20	61.50	67.12	61.26	65.20	64.64	qfq	23,854,678	1,549,113,143	6.64%
2024-11-19	60.48	61.33	59.80	61.14	60.62	qfq	8,992,082	545,763,955	1.82%
2024-11-18	62.36	62.68	59.47	60.05	59.54	qfq	13,110,758	797,635,594	-3.75%
2024-11-15	64.78	65.50	62.39	62.39	61.86	qfq	9,668,155	615,407,586	-3.75%
2024-11-14	67.20	68.16	64.78	64.82	64.27	qfq	9,480,632	629,785,547	-4.11%
2024-11-13	67.28	68.67	66.33	67.60	67.02	qfq	11,713,061	788,798,460	-0.50%
2024-11-12	68.58	70.93	67.33	67.94	67.36	qfq	21,487,391	1,487,309,878	-0.83%
2024-11-11	65.30	69.25	64.88	68.51	67.93	qfq	16,130,744	1,086,305,618	3.68%
2024-11-08	68.88	69.00	65.90	66.08	65.52	qfq	14,932,421	1,000,952,744	-2.00%
2024-11-07	65.40	67.56	64.50	67.43	66.86	qfq	15,285,413	1,014,958,725	0.87%
2024-11-06	67.50	69.60	65.93	66.85	66.28	qfq	16,261,258	1,106,290,205	-1.68%
2024-11-05	63.92	68.45	62.96	67.99	67.41	qfq	17,227,379	1,138,945,252	6.43%
2024-11-04	63.28	65.72	62.92	63.88	63.34	qfq	10,962,426	703,843,904	2.16%
2024-11-01	62.62	64.38	61.83	62.53	62.00	qfq	11,121,905	701,431,216	-0.51%
2024-10-31	63.92	64.62	62.50	62.85	62.31	qfq	13,032,816	826,569,926	-1.75%
2024-10-30	67.55	67.90	63.18	63.97	63.43	qfq	20,686,720	1,334,530,214	-7.18%
2024-10-29	71.71	73.19	68.57	68.92	68.33	qfq	12,735,961	894,207,054	-3.90%
2024-10-28	71.12	72.73	70.21	71.72	71.11	qfq	14,005,361	1,004,330,991	0.93%
2024-10-25	66.20	73.00	65.57	71.06	70.45	qfq	22,940,875	1,599,388,926	6.49%
2024-10-24	66.64	68.97	66.34	66.73	66.16	qfq	12,192,001	825,358,151	-0.76%
2024-10-23	67.78	69.40	65.56	67.24	66.67	qfq	14,331,639	957,706,548	-0.99%
2024-10-22	64.80	68.25	64.72	67.91	67.33	qfq	14,183,201	951,749,088	3.03%
2024-10-21	64.01	67.30	63.06	65.91	65.35	qfq	16,836,655	1,096,854,934	2.98%
2024-10-18	59.53	66.85	59.30	64.00	63.45	qfq	18,013,743	1,127,916,140	7.17%
2024-10-17	60.48	61.69	59.69	59.72	59.21	qfq	9,350,700	566,581,672	-0.48%
2024-10-16	60.00	61.36	59.61	60.01	59.50	qfq	10,101,953	609,292,095	-2.23%
2024-10-15	63.99	64.50	61.01	61.38	60.86	qfq	13,290,048	837,277,833	-3.82%
2024-10-14	62.90	63.86	60.32	63.82	63.28	qfq	19,420,568	1,205,542,388	1.27%
2024-10-11	66.45	66.98	62.00	63.02	62.48	qfq	15,830,997	1,007,170,970	-6.00%
2024-10-10	67.89	70.19	66.70	67.04	66.47	qfq	15,925,172	1,089,862,797	-1.16%
2024-10-09	73.65	76.20	67.76	67.83	67.25	qfq	31,876,197	2,299,713,624	-14.38%
2024-10-08	82.78	82.79	71.17	79.22	78.55	qfq	44,892,196	3,502,135,093	14.83%
2024-09-30	61.97	69.40	60.25	68.99	68.40	qfq	28,003,392	1,812,766,494	16.34%
2024-09-27	55.94	62.58	55.65	59.30	58.79	qfq	24,107,518	1,403,783,269	6.64%
2024-09-26	52.80	55.90	52.00	55.61	55.14	qfq	12,716,224	682,123,444	4.14%
2024-09-25	51.40	54.40	51.10	53.40	52.95	qfq	12,064,225	641,942,207	3.91%
2024-09-24	50.17	51.88	48.68	51.39	50.95	qfq	8,702,600	438,184,912	3.19%
2024-09-23	51.36	51.90	49.45	49.80	49.38	qfq	6,232,072	316,559,699	-0.76%
2024-09-20	50.46	51.00	48.86	50.18	49.75	qfq	5,499,606	274,296,691	-1.14%
2024-09-19	50.37	51.99	50.00	50.76	50.33	qfq	5,725,444	292,250,647	1.70%
2024-09-18	48.78	49.99	48.78	49.91	49.48	qfq	3,318,850	164,342,976	1.88%
2024-09-13	48.90	49.37	48.35	48.99	48.57	qfq	3,278,142	160,397,697	0.31%
2024-09-12	49.22	50.09	48.79	48.84	48.42	qfq	3,845,410	190,392,019	-0.55%
2024-09-11	48.65	50.20	48.50	49.11	48.69	qfq	4,333,990	214,098,743	0.39%
2024-09-10	49.20	49.48	47.26	48.92	48.50	qfq	5,773,199	278,514,890	-0.57%
2024-09-09	48.75	50.61	48.00	49.20	48.78	qfq	5,974,986	296,370,182	0.96%
2024-09-06	50.46	50.87	48.70	48.73	48.31	qfq	4,032,195	198,769,504	-3.43%
2024-09-05	50.00	50.75	49.92	50.46	50.03	qfq	3,668,905	184,857,224	1.12%
2024-09-04	49.58	51.10	49.28	49.90	49.47	qfq	4,062,017	203,636,427	0.18%
2024-09-03	48.50	50.44	48.10	49.81	49.39	qfq	5,890,034	292,176,312	2.83%
2024-09-02	50.50	51.00	48.30	48.44	48.03	qfq	6,468,224	318,271,172	-4.78%
2024-08-30	50.99	51.85	50.58	50.87	50.44	qfq	7,275,887	371,588,416	-0.61%
2024-08-29	47.60	51.58	47.56	51.18	50.74	qfq	10,655,377	535,348,337	5.14%
2024-08-28	47.48	48.76	47.28	48.68	48.27	qfq	4,988,495	241,084,872	2.31%
2024-08-27	48.44	48.80	47.31	47.58	47.17	qfq	3,991,175	190,638,410	-1.98%
2024-08-26	47.47	49.33	47.31	48.54	48.13	qfq	5,291,357	256,648,203	1.95%
2024-08-23	47.76	47.95	47.19	47.61	47.20	qfq	3,457,856	164,512,987	-0.31%
2024-08-22	48.59	48.96	47.57	47.76	47.35	qfq	5,131,400	246,749,531	-1.71%
2024-08-21	49.60	49.89	48.40	48.59	48.18	qfq	7,073,275	347,624,670	-2.82%
2024-08-20	53.00	53.16	49.58	50.00	49.57	qfq	12,476,988	631,714,227	-5.98%
2024-08-19	53.40	53.75	52.50	53.18	52.73	qfq	5,614,759	298,066,448	-0.75%
2024-08-16	52.40	53.82	52.22	53.58	53.12	qfq	5,983,674	318,747,598	1.86%
2024-08-15	52.02	53.52	51.87	52.60	52.15	qfq	6,405,100	337,178,283	0.77%
2024-08-14	53.98	53.98	52.02	52.20	51.76	qfq	6,809,658	357,758,659	-3.74%
2024-08-13	53.40	54.23	52.22	54.23	53.77	qfq	8,229,837	436,489,666	1.52%
2024-08-12	53.75	54.25	53.19	53.42	52.96	qfq	6,983,476	374,594,213	-0.65%
2024-08-09	54.95	55.25	53.55	53.77	53.31	qfq	7,479,194	404,450,437	-1.59%
2024-08-08	55.65	56.23	54.37	54.64	54.17	qfq	8,443,513	463,048,893	-2.57%
2024-08-07	57.02	57.27	55.58	56.08	55.60	qfq	10,140,607	568,925,333	-2.47%
2024-08-06	57.00	57.86	55.75	57.50	57.01	qfq	11,758,602	669,560,261	2.50%
2024-08-05	54.60	58.30	54.50	56.10	55.62	qfq	18,296,284	1,039,585,602	2.22%
2024-08-02	52.20	56.49	52.16	54.88	54.41	qfq	16,476,375	908,458,307	4.63%
2024-08-01	53.40	53.80	52.20	52.45	52.00	qfq	8,459,593	446,961,996	-2.07%
2024-07-31	50.41	54.58	50.05	53.56	53.10	qfq	13,890,728	736,521,073	5.33%
2024-07-30	52.00	52.85	50.40	50.85	50.42	qfq	7,018,323	361,677,763	-0.99%
2024-07-29	51.09	51.88	50.70	51.36	50.92	qfq	6,023,460	309,135,035	0.86%
2024-07-26	51.59	52.09	50.45	50.92	50.49	qfq	6,527,211	332,692,406	-1.53%
2024-07-25	51.61	52.63	50.90	51.71	51.27	qfq	6,891,160	357,221,068	0.06%
2024-07-24	52.47	54.01	51.38	51.68	51.24	qfq	7,044,431	368,164,421	-2.03%
2024-07-23	53.95	54.60	52.70	52.75	52.30	qfq	7,985,032	426,850,850	-2.69%
2024-07-22	52.00	55.34	51.70	54.21	53.75	qfq	10,146,266	547,089,390	4.15%
2024-07-19	50.76	52.65	50.12	52.05	51.61	qfq	7,922,333	409,078,019	2.06%
2024-07-18	50.00	51.10	49.81	51.00	50.57	qfq	7,957,668	402,274,185	0.69%
2024-07-17	47.85	51.22	47.62	50.65	50.22	qfq	13,043,799	652,852,142	5.70%
2024-07-16	47.36	48.04	47.00	47.92	47.51	qfq	5,006,158	238,741,504	0.67%
2024-07-15	48.31	49.00	47.47	47.60	47.19	qfq	6,466,929	309,224,981	-2.06%
2024-07-12	48.94	51.50	48.48	48.60	48.19	qfq	10,831,377	538,695,389	-0.12%
2024-07-11	48.00	49.56	47.44	48.66	47.68	qfq	10,063,553	489,766,295	2.96%
2024-07-10	48.00	49.07	47.17	47.26	46.31	qfq	7,986,273	382,822,025	-2.15%
2024-07-09	48.70	49.08	46.90	48.30	47.33	qfq	8,580,877	411,100,733	-1.43%
2024-07-08	50.00	50.97	47.69	49.00	48.02	qfq	10,888,595	534,263,031	-4.11%
2024-07-05	47.20	51.71	46.58	51.10	50.08	qfq	14,991,586	745,098,601	7.92%
2024-07-04	47.04	48.36	46.81	47.35	46.40	qfq	6,317,079	300,912,729	0.66%
2024-07-03	47.00	47.88	46.41	47.04	46.10	qfq	5,712,544	268,878,294	0.09%
2024-07-02	48.48	48.62	46.81	47.00	46.06	qfq	6,012,528	285,130,922	-2.97%
2024-07-01	48.60	48.98	47.37	48.44	47.47	qfq	4,096,502	196,459,602	-0.33%
2024-06-28	48.88	50.11	48.48	48.60	47.63	qfq	6,288,370	309,045,990	-0.37%
2024-06-27	49.37	49.85	48.00	48.78	47.80	qfq	5,878,573	288,446,579	-1.69%
2024-06-26	49.30	49.83	48.61	49.62	48.63	qfq	5,674,576	279,810,500	0.65%
2024-06-25	50.20	50.90	48.53	49.30	48.31	qfq	8,851,490	436,704,220	-2.30%
2024-06-24	50.38	51.70	50.20	50.46	49.45	qfq	5,247,370	267,877,912	-0.71%
2024-06-21	50.34	51.24	50.03	50.82	49.80	qfq	5,681,564	287,901,486	0.91%
2024-06-20	51.60	52.65	50.30	50.36	49.35	qfq	7,080,484	362,766,496	-2.76%
2024-06-19	51.87	52.35	51.59	51.79	50.75	qfq	4,687,175	243,210,744	-0.40%
2024-06-18	53.29	53.29	51.28	52.00	50.96	qfq	8,481,819	442,843,898	-2.80%
2024-06-17	52.14	53.88	51.51	53.50	52.43	qfq	13,603,891	716,078,519	-0.56%
2024-06-14	57.10	57.38	49.36	53.80	52.72	qfq	30,885,036	1,605,690,745	-5.98%
2024-06-13	57.40	58.50	56.71	57.22	56.07	qfq	8,254,340	475,722,165	-0.66%
2024-06-12	55.50	58.86	55.20	57.60	56.45	qfq	12,608,464	722,170,747	3.04%
2024-06-11	56.74	56.91	53.64	55.90	54.78	qfq	11,257,689	619,053,135	-2.02%
2024-06-07	56.91	58.60	56.80	57.05	55.91	qfq	9,795,335	565,179,411	0.25%
2024-06-06	55.06	57.20	55.06	56.91	55.77	qfq	9,368,382	529,486,943	2.87%
2024-06-05	55.38	56.10	54.89	55.32	54.21	qfq	5,851,840	325,273,229	-0.32%
2024-06-04	53.37	55.83	53.20	55.50	54.39	qfq	9,540,997	525,297,653	3.54%
2024-06-03	52.86	54.03	52.30	53.60	52.53	qfq	8,610,114	457,179,316	-0.61%
2024-05-31	54.45	55.29	53.80	53.93	52.85	qfq	7,633,517	415,627,960	0.19%
2024-05-30	53.30	53.90	52.53	53.83	52.75	qfq	5,369,267	286,339,401	1.09%
2024-05-29	54.53	55.15	53.00	53.25	52.18	qfq	8,364,236	450,325,667	-2.65%
2024-05-28	55.00	56.38	54.46	54.70	53.60	qfq	6,512,831	360,133,867	-1.14%
2024-05-27	54.91	55.33	53.82	55.33	54.22	qfq	5,677,778	310,045,937	0.76%
2024-05-24	54.88	56.16	54.43	54.91	53.81	qfq	6,208,751	342,294,477	-0.36%
2024-05-23	56.65	56.87	54.87	55.11	54.01	qfq	8,005,911	444,371,145	-3.09%
2024-05-22	58.10	58.43	55.66	56.87	55.73	qfq	10,669,270	604,864,837	-2.20%
2024-05-21	58.28	58.97	57.75	58.15	56.98	qfq	6,216,702	361,566,161	-0.45%
2024-05-20	57.07	58.86	56.75	58.41	57.24	qfq	7,299,781	423,260,588	2.49%
2024-05-17	57.89	58.70	56.45	56.99	55.85	qfq	6,964,415	398,138,439	-1.89%
2024-05-16	57.00	59.09	56.17	58.09	56.93	qfq	8,863,900	512,925,271	2.09%
2024-05-15	58.50	58.81	56.66	56.90	55.76	qfq	9,445,650	541,436,149	-3.85%
2024-05-14	57.25	59.61	57.25	59.18	57.99	qfq	9,370,721	550,683,712	2.60%
2024-05-13	62.50	63.36	57.53	57.68	56.52	qfq	16,035,791	950,219,384	-3.37%
2024-05-10	59.80	59.83	58.62	59.69	58.49	qfq	7,359,158	435,933,429	-0.10%
2024-05-09	59.70	61.12	59.28	59.75	58.55	qfq	10,061,737	603,565,332	-0.18%
2024-05-08	61.35	61.68	59.72	59.86	58.66	qfq	11,205,060	678,237,640	-2.98%
2024-05-07	61.55	62.08	60.50	61.70	60.46	qfq	9,279,408	570,910,702	-0.08%
2024-05-06	59.80	62.29	59.15	61.75	60.51	qfq	19,111,256	1,170,781,441	4.47%
2024-04-30	59.00	60.21	58.40	59.11	57.93	qfq	10,940,133	650,106,450	-0.94%
2024-04-29	57.06	60.35	57.06	59.67	58.47	qfq	23,805,787	1,407,487,750	3.41%
2024-04-26	51.00	58.15	50.46	57.70	56.54	qfq	30,450,985	1,705,298,660	8.85%
2024-04-25	51.66	54.15	51.66	53.01	51.95	qfq	13,788,773	728,612,389	0.78%
2024-04-24	52.45	53.20	51.36	52.60	51.55	qfq	16,332,145	854,081,628	-0.92%
2024-04-23	49.81	54.10	48.56	53.09	52.03	qfq	20,843,188	1,073,872,359	6.76%
2024-04-22	49.49	50.30	48.53	49.73	48.73	qfq	11,618,195	575,749,463	0.18%
2024-04-19	51.00	51.22	49.19	49.64	48.65	qfq	15,867,137	789,874,735	-4.04%
2024-04-18	51.87	53.90	51.59	51.73	50.69	qfq	13,737,524	721,543,902	-1.95%
2024-04-17	52.88	54.44	51.64	52.76	51.70	qfq	20,385,793	1,076,746,629	-0.64%
2024-04-16	56.35	57.80	52.95	53.10	52.04	qfq	18,724,997	1,024,932,915	-5.77%
2024-04-15	55.69	58.86	55.50	56.35	55.22	qfq	19,996,060	1,145,048,282	1.20%
2024-04-12	56.50	57.88	55.17	55.68	54.56	qfq	9,925,934	558,016,348	-0.93%
2024-04-11	57.10	57.20	55.52	56.20	55.07	qfq	13,841,925	779,137,067	-2.46%
2024-04-10	56.46	58.31	55.33	57.62	56.47	qfq	21,145,220	1,208,540,458	1.23%
2024-04-09	52.54	57.25	51.84	56.92	55.78	qfq	26,380,621	1,446,763,147	8.23%
2024-04-08	50.00	52.92	49.67	52.59	51.54	qfq	19,649,948	1,021,251,583	4.68%
2024-04-03	51.80	52.44	50.20	50.24	49.23	qfq	13,218,061	676,448,003	-3.46%
2024-04-02	52.94	53.08	51.88	52.04	51.00	qfq	10,506,622	550,434,483	-2.00%
2024-04-01	53.20	53.64	51.80	53.10	52.04	qfq	15,899,948	839,869,862	-0.09%
2024-03-29	51.79	54.48	51.40	53.15	52.09	qfq	23,282,217	1,242,209,767	1.72%
2024-03-28	50.18	53.33	49.76	52.25	51.20	qfq	27,600,708	1,431,749,762	2.63%
2024-03-27	49.85	52.77	49.23	50.91	49.89	qfq	26,156,437	1,335,549,687	1.62%
2024-03-26	49.21	50.86	48.70	50.10	49.10	qfq	19,611,289	978,097,634	0.40%
2024-03-25	48.86	51.99	48.55	49.90	48.90	qfq	29,471,607	1,490,513,041	4.13%
2024-03-22	50.02	50.20	47.85	47.92	46.96	qfq	19,350,107	939,377,849	-4.71%
2024-03-21	51.17	51.37	49.69	50.29	49.28	qfq	19,204,138	967,027,527	-1.74%
2024-03-20	51.82	52.94	50.94	51.18	50.15	qfq	25,557,817	1,320,925,009	-2.14%
2024-03-19	52.00	53.48	51.67	52.30	51.25	qfq	27,478,795	1,445,173,364	-1.28%
2024-03-18	52.99	53.49	50.00	52.98	51.92	qfq	42,136,681	2,185,160,825	1.69%
2024-03-15	53.00	55.39	51.31	52.10	51.06	qfq	59,229,135	3,152,704,225	-0.31%
2024-03-14	48.97	52.26	48.97	52.26	51.21	qfq	74,773,695	3,858,121,931	20.00%
2024-03-13	44.35	44.35	42.92	43.55	42.68	qfq	15,079,367	655,538,591	-1.76%
2024-03-12	43.20	44.76	43.18	44.33	43.44	qfq	20,495,925	905,037,762	3.00%
2024-03-11	41.84	43.26	41.25	43.04	42.18	qfq	16,155,757	681,229,648	3.94%
2024-03-08	41.28	42.37	40.83	41.41	40.58	qfq	12,754,847	528,896,001	0.56%
2024-03-07	41.80	43.10	41.17	41.18	40.35	qfq	23,398,180	983,298,478	-6.96%
2024-03-06	44.46	45.07	43.55	44.26	43.37	qfq	14,408,125	636,883,558	-0.81%
2024-03-05	46.06	46.10	44.40	44.62	43.73	qfq	20,238,948	911,745,521	-4.58%
2024-03-04	45.17	48.51	45.05	46.76	45.82	qfq	25,391,856	1,185,285,912	3.45%
2024-03-01	44.95	45.54	44.44	45.20	44.29	qfq	11,808,359	531,159,289	0.33%
2024-02-29	43.29	45.10	43.00	45.05	44.15	qfq	17,233,935	761,249,377	3.33%
2024-02-28	45.03	46.85	43.55	43.60	42.73	qfq	21,977,164	997,715,492	-2.68%
2024-02-27	43.99	44.80	43.41	44.80	43.90	qfq	15,092,732	663,921,129	1.13%
2024-02-26	43.85	45.08	43.45	44.30	43.41	qfq	16,342,871	724,561,443	1.05%
2024-02-23	43.82	44.22	43.11	43.84	42.96	qfq	14,423,567	628,169,158	-0.48%
2024-02-22	43.77	44.22	43.51	44.05	43.17	qfq	11,478,761	503,629,011	0.07%
2024-02-21	42.66	45.09	42.40	44.02	43.14	qfq	16,828,362	739,538,810	1.78%
2024-02-20	42.40	43.89	42.20	43.25	42.38	qfq	13,387,527	578,102,396	1.67%
2024-02-19	42.00	42.69	41.60	42.54	41.69	qfq	14,513,606	612,977,661	-0.61%
2024-02-08	42.23	43.15	40.81	42.80	41.94	qfq	20,739,988	875,530,216	0.71%
2024-02-07	42.80	44.08	41.88	42.50	41.65	qfq	26,369,428	1,131,806,195	4.27%
2024-02-06	37.24	40.95	37.24	40.76	39.94	qfq	17,934,379	705,540,729	7.69%
2024-02-05	38.82	39.20	36.12	37.85	37.09	qfq	19,061,637	722,499,479	-1.76%
2024-02-02	41.20	41.43	37.50	38.53	37.76	qfq	21,058,391	822,438,836	-6.05%
2024-02-01	40.65	42.20	40.51	41.01	40.19	qfq	13,087,712	539,683,487	1.01%
2024-01-31	42.63	43.13	40.60	40.60	39.79	qfq	15,059,906	623,635,830	-5.84%
2024-01-30	42.90	44.15	42.50	43.12	42.26	qfq	11,818,733	513,492,736	-0.44%
2024-01-29	45.00	46.24	43.28	43.31	42.44	qfq	20,825,123	927,198,817	-1.37%
2024-01-26	48.25	49.28	43.20	43.91	43.03	qfq	24,933,562	1,141,236,113	-10.13%
2024-01-25	47.56	48.94	47.03	48.86	47.88	qfq	11,122,080	535,354,794	2.22%
2024-01-24	48.21	48.37	45.65	47.80	46.84	qfq	11,178,404	524,267,274	0.08%
2024-01-23	46.70	48.80	46.70	47.76	46.80	qfq	8,065,164	384,726,428	1.38%
2024-01-22	48.60	48.88	46.77	47.11	46.17	qfq	8,659,976	415,383,285	-3.66%
2024-01-19	49.59	50.20	48.87	48.90	47.92	qfq	8,296,371	410,370,705	-2.30%
2024-01-18	48.29	50.06	48.00	50.05	49.05	qfq	10,949,459	534,376,431	3.11%
2024-01-17	49.90	50.00	48.51	48.54	47.57	qfq	7,994,407	392,338,393	-3.44%
2024-01-16	49.32	50.35	48.80	50.27	49.26	qfq	8,992,039	445,722,031	1.17%
2024-01-15	49.63	50.80	49.47	49.69	48.69	qfq	7,861,083	393,516,758	-0.86%
2024-01-12	50.69	51.70	50.12	50.12	49.12	qfq	11,061,293	562,088,198	-1.88%
2024-01-11	52.95	53.50	50.71	51.08	50.06	qfq	15,987,799	826,556,293	2.76%
2024-01-10	49.01	50.66	48.55	49.71	48.71	qfq	9,676,929	482,476,822	0.57%
2024-01-09	48.99	50.36	48.53	49.43	48.44	qfq	10,406,279	512,938,369	1.50%
2024-01-08	49.85	49.90	48.63	48.70	47.72	qfq	8,132,491	399,386,016	-2.27%
2024-01-05	50.14	50.83	49.51	49.83	48.83	qfq	8,704,852	436,335,740	-1.17%
2024-01-04	51.75	51.92	50.20	50.42	49.41	qfq	13,874,584	703,310,532	-3.02%
2024-01-03	52.90	53.85	51.60	51.99	50.95	qfq	11,266,206	590,315,612	-1.94%
2024-01-02	54.93	54.93	52.65	53.02	51.96	qfq	10,202,739	544,758,355	-3.55%
2023-12-29	55.50	56.97	54.80	54.97	53.87	qfq	12,569,768	698,374,168	-1.13%
2023-12-28	52.12	55.90	51.80	55.60	54.49	qfq	17,059,623	926,147,839	7.15%
2023-12-27	52.30	52.61	51.67	51.89	50.85	qfq	6,984,561	363,126,560	-0.78%
2023-12-26	54.10	54.27	51.06	52.30	51.25	qfq	10,035,776	526,656,944	-3.70%
2023-12-25	53.22	54.88	53.04	54.31	53.22	qfq	8,463,636	458,063,872	1.27%
2023-12-22	53.30	54.15	52.60	53.63	52.56	qfq	8,945,686	477,285,484	-0.02%
2023-12-21	52.23	54.44	52.00	53.64	52.57	qfq	9,756,342	520,131,470	2.09%
2023-12-20	53.12	54.16	52.51	52.54	51.49	qfq	6,037,526	321,230,714	-0.91%
2023-12-19	52.87	53.39	52.33	53.02	51.96	qfq	6,671,393	352,565,116	-0.13%
2023-12-18	53.00	54.28	52.86	53.09	52.03	qfq	7,161,628	382,481,803	-1.32%
2023-12-15	54.28	55.12	53.61	53.80	52.72	qfq	8,262,778	448,554,259	-0.07%
2023-12-14	54.29	55.90	53.74	53.84	52.76	qfq	11,474,883	627,925,965	0.50%
2023-12-13	55.20	55.53	53.57	53.57	52.50	qfq	11,845,338	642,826,925	-3.56%
2023-12-12	56.27	56.45	55.30	55.55	54.44	qfq	8,034,957	447,678,495	-1.63%
2023-12-11	55.41	56.90	54.45	56.47	55.34	qfq	12,724,222	704,508,717	0.75%
2023-12-08	56.53	56.81	55.24	56.05	54.93	qfq	13,061,238	730,253,779	-0.76%
2023-12-07	57.47	57.47	56.15	56.48	55.35	qfq	9,763,118	553,094,324	-1.98%
2023-12-06	57.68	58.44	57.46	57.62	56.47	qfq	7,729,972	447,596,216	0.03%
2023-12-05	58.40	59.10	57.60	57.60	56.45	qfq	8,930,345	520,320,733	-1.54%
2023-12-04	61.78	62.00	58.46	58.50	57.33	qfq	15,989,849	949,613,801	-6.17%
2023-12-01	62.11	62.58	60.75	62.35	61.10	qfq	8,575,715	528,787,860	0.39%
2023-11-30	62.51	63.18	61.90	62.11	60.87	qfq	7,168,246	447,683,189	-0.80%
2023-11-29	63.75	63.79	62.40	62.61	61.36	qfq	6,056,179	381,428,887	-1.74%
2023-11-28	62.17	64.48	61.45	63.72	62.44	qfq	11,315,818	718,015,186	2.28%
2023-11-27	63.00	63.33	62.17	62.30	61.05	qfq	8,713,630	544,889,777	-1.83%
2023-11-24	65.00	65.28	63.00	63.46	62.19	qfq	9,254,618	590,647,531	-2.59%
2023-11-23	64.83	65.51	64.35	65.15	63.84	qfq	7,778,691	505,286,834	0.49%
2023-11-22	66.96	67.25	64.63	64.83	63.53	qfq	11,532,338	757,096,055	-3.70%
2023-11-21	68.32	68.77	66.97	67.32	65.97	qfq	8,579,863	581,228,107	-1.49%
2023-11-20	67.80	68.83	66.93	68.34	66.97	qfq	9,234,267	629,509,816	1.29%
2023-11-17	66.58	67.62	66.46	67.47	66.12	qfq	6,660,028	446,475,814	0.78%
2023-11-16	68.32	69.11	66.80	66.95	65.61	qfq	9,205,862	622,230,766	-2.72%
2023-11-15	70.89	71.80	68.43	68.82	67.44	qfq	10,951,346	762,576,801	0.04%
2023-11-14	69.00	70.13	68.02	68.79	67.41	qfq	7,341,477	504,762,034	-0.20%
2023-11-13	71.00	71.14	68.62	68.93	67.55	qfq	7,905,117	547,736,630	-1.26%
2023-11-10	68.86	70.20	68.50	69.81	68.41	qfq	7,297,001	508,036,822	0.04%
2023-11-09	70.87	71.86	69.70	69.78	68.38	qfq	9,786,507	689,943,362	-1.54%
2023-11-08	70.75	73.19	70.44	70.87	69.45	qfq	12,833,001	919,485,968	0.08%
2023-11-07	71.00	72.31	70.51	70.81	69.39	qfq	11,973,846	852,634,325	-0.70%
2023-11-06	69.35	72.00	69.30	71.31	69.88	qfq	17,348,439	1,227,335,540	6.12%
2023-11-03	66.30	67.78	65.70	67.20	65.85	qfq	10,089,069	675,229,273	1.82%
2023-11-02	66.30	67.73	65.67	66.00	64.68	qfq	11,072,011	737,888,389	0.36%
2023-11-01	66.70	67.16	64.66	65.76	64.44	qfq	11,145,695	731,528,958	-1.41%
2023-10-31	66.02	67.50	65.49	66.70	65.36	qfq	13,031,287	866,269,831	0.04%
2023-10-30	60.53	67.00	60.26	66.67	65.33	qfq	24,519,565	1,601,680,556	9.17%
2023-10-27	57.00	61.32	56.62	61.07	59.85	qfq	14,954,851	887,643,599	6.38%
2023-10-26	57.00	58.07	55.94	57.41	56.26	qfq	14,716,133	837,547,210	-1.02%
2023-10-25	63.86	64.77	57.78	58.00	56.84	qfq	23,499,546	1,426,823,578	-8.66%
2023-10-24	64.75	65.11	62.22	63.50	62.23	qfq	11,440,249	725,356,037	-1.40%
2023-10-23	64.41	65.70	63.64	64.40	63.11	qfq	7,414,408	478,381,064	-0.49%
2023-10-20	65.80	66.50	64.34	64.72	63.42	qfq	9,698,005	631,160,289	-2.59%
2023-10-19	67.00	68.09	66.38	66.44	65.11	qfq	8,298,103	557,674,427	-1.25%
2023-10-18	68.13	68.31	66.61	67.28	65.93	qfq	7,586,418	511,710,555	-2.11%
2023-10-17	69.08	69.66	67.68	68.73	67.35	qfq	9,529,707	652,754,515	0.38%
2023-10-16	70.95	72.16	67.97	68.47	67.10	qfq	16,352,161	1,144,254,243	-4.57%
2023-10-13	69.60	71.80	69.22	71.75	70.31	qfq	18,156,128	1,284,737,933	2.72%
2023-10-12	69.90	70.77	68.64	69.85	68.45	qfq	14,647,678	1,018,358,435	0.82%
2023-10-11	63.31	71.35	63.31	69.28	67.89	qfq	27,981,856	1,924,713,911	9.65%
2023-10-10	65.44	65.66	63.03	63.18	61.91	qfq	8,926,861	569,550,039	-3.02%
2023-10-09	64.79	65.64	62.75	65.15	63.84	qfq	11,587,967	746,097,334	-2.18%
2023-09-28	68.00	68.41	66.32	66.60	65.27	qfq	10,948,666	737,061,450	-2.52%
2023-09-27	64.32	69.20	64.32	68.32	66.95	qfq	17,763,770	1,203,992,375	6.25%
2023-09-26	65.40	66.01	64.25	64.30	63.01	qfq	6,387,683	414,750,028	-1.83%
2023-09-25	64.18	66.37	63.88	65.50	64.19	qfq	11,528,577	754,325,981	1.42%
2023-09-22	63.00	64.58	62.50	64.58	63.29	qfq	6,596,451	421,004,725	1.78%
2023-09-21	64.25	65.12	63.10	63.45	62.18	qfq	5,607,442	357,276,654	-2.26%
2023-09-20	64.72	65.30	64.31	64.92	63.62	qfq	4,905,111	317,650,954	-0.15%
2023-09-19	65.62	65.84	64.58	65.02	63.72	qfq	5,878,315	382,659,751	-0.87%
2023-09-18	62.91	66.30	62.68	65.59	64.28	qfq	12,816,135	833,170,839	3.72%
2023-09-15	61.51	64.87	60.78	63.24	61.97	qfq	13,025,975	820,803,908	2.36%
2023-09-14	61.90	62.53	61.14	61.78	60.54	qfq	3,967,979	244,923,846	-0.42%
2023-09-13	62.17	62.78	61.49	62.04	60.80	qfq	4,188,321	259,827,696	-0.66%
2023-09-12	62.62	63.28	62.01	62.45	61.20	qfq	5,194,249	325,315,719	-0.27%
2023-09-11	61.62	63.93	61.02	62.62	61.37	qfq	8,685,488	545,634,646	1.39%
2023-09-08	61.36	62.33	61.01	61.76	60.52	qfq	4,414,342	272,394,251	0.42%
2023-09-07	62.67	63.11	61.37	61.50	60.27	qfq	5,576,786	346,479,649	-1.71%
2023-09-06	64.85	64.95	62.54	62.57	61.32	qfq	9,658,049	609,637,041	-4.09%
2023-09-05	65.80	66.56	65.01	65.24	63.93	qfq	5,238,224	343,189,995	-1.54%
2023-09-04	65.70	67.91	65.69	66.26	64.93	qfq	8,194,274	545,441,118	0.96%
2023-09-01	66.89	67.77	65.18	65.63	64.31	qfq	5,269,547	347,191,913	-1.43%
2023-08-31	67.28	67.65	66.28	66.58	65.25	qfq	7,114,385	475,963,458	-1.93%
2023-08-30	67.95	68.49	67.26	67.89	66.53	qfq	7,149,935	484,804,535	-0.67%
2023-08-29	65.74	69.10	65.00	68.35	66.98	qfq	12,054,615	811,461,010	3.19%
2023-08-28	70.50	70.50	66.08	66.24	64.91	qfq	12,315,105	829,000,625	2.78%
2023-08-25	67.13	67.18	64.06	64.45	63.16	qfq	8,242,135	536,574,775	-3.18%
2023-08-24	59.76	67.30	59.75	66.57	65.24	qfq	16,243,752	1,044,922,689	11.38%
2023-08-23	61.58	62.06	59.71	59.77	58.57	qfq	5,356,076	323,227,172	-3.28%
2023-08-22	62.02	62.52	60.48	61.80	60.56	qfq	6,008,571	368,273,353	-0.35%
2023-08-21	62.14	62.83	60.90	62.02	60.78	qfq	7,398,564	458,949,049	-1.57%
2023-08-18	65.14	65.45	63.01	63.01	61.75	qfq	6,395,734	408,704,158	-3.77%
2023-08-17	65.15	66.66	63.91	65.48	64.17	qfq	6,972,527	454,387,909	-0.06%
2023-08-16	66.30	67.62	65.23	65.52	64.21	qfq	6,941,978	459,661,485	-1.37%
2023-08-15	68.02	68.03	65.40	66.43	65.10	qfq	7,901,946	521,761,313	-2.09%
2023-08-14	68.57	68.98	66.41	67.85	66.49	qfq	7,872,251	531,204,916	-1.64%
2023-08-11	69.80	71.39	68.79	68.98	67.60	qfq	9,727,831	679,836,826	-1.17%
2023-08-10	68.40	70.32	68.00	69.80	68.40	qfq	11,882,708	820,412,901	0.79%
2023-08-09	64.00	70.73	63.90	69.25	67.86	qfq	19,739,832	1,351,161,579	7.70%
2023-08-08	63.81	64.98	62.86	64.30	63.01	qfq	7,893,105	506,047,842	1.28%
2023-08-07	66.61	66.65	63.20	63.49	62.22	qfq	13,867,981	888,008,189	-5.61%
2023-08-04	68.79	68.79	67.07	67.26	65.91	qfq	7,185,832	486,291,548	-2.37%
2023-08-03	66.14	68.95	66.14	68.89	67.51	qfq	10,704,602	726,606,930	3.83%
2023-08-02	66.75	66.94	65.48	66.35	65.02	qfq	8,448,796	559,016,716	-0.98%
2023-08-01	68.85	70.50	66.92	67.01	65.67	qfq	13,735,778	941,453,238	-2.60%
2023-07-31	68.17	70.62	68.01	68.80	67.42	qfq	15,201,767	1,051,710,684	1.96%
2023-07-28	65.70	67.80	64.60	67.48	66.13	qfq	11,076,749	734,925,868	1.93%
2023-07-27	66.30	66.50	65.50	66.20	64.87	qfq	6,893,564	454,909,073	-0.38%
2023-07-26	65.76	67.70	64.89	66.45	65.12	qfq	9,101,009	603,916,064	1.37%
2023-07-25	65.50	65.93	64.64	65.55	64.24	qfq	9,364,827	611,922,726	1.82%
2023-07-24	63.10	66.36	62.99	64.38	63.09	qfq	9,214,699	597,994,855	1.48%
2023-07-21	61.93	65.42	61.68	63.44	62.17	qfq	10,525,501	670,696,778	2.89%
2023-07-20	62.92	63.55	61.58	61.66	60.42	qfq	5,340,022	332,642,084	-1.83%
2023-07-19	63.04	64.12	62.45	62.81	61.55	qfq	4,303,084	270,724,830	-0.73%
2023-07-18	64.08	64.09	63.04	63.27	62.00	qfq	4,993,106	316,273,996	-0.41%