SECURITY DETAIL · RAW DATA

景嘉微300474.SZ

ASZSECNYSTOCK

最近收盘价50.972026-07-17

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）14,753,556

成交额（元）778,560,637

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 2 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
2025-05-19	2025-05-26	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-05	cash_dividend	0.12	—	—	—	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	54.42	54.84	50.81	50.97	50.97	qfq	14,753,556	778,560,637	-7.06%
2026-07-16	53.96	56.68	53.59	54.84	54.84	qfq	11,675,272	644,778,619	0.05%
2026-07-15	59.78	60.25	54.80	54.81	54.81	qfq	17,964,950	1,021,305,591	-8.21%
2026-07-14	58.84	60.88	57.41	59.71	59.71	qfq	15,109,588	897,222,248	1.20%
2026-07-13	63.00	63.81	58.84	59.00	59.00	qfq	19,813,005	1,216,891,263	-7.28%
2026-07-10	61.90	65.48	61.13	63.63	63.63	qfq	28,213,689	1,777,304,431	1.65%
2026-07-09	60.51	63.99	59.30	62.60	62.60	qfq	27,740,729	1,707,285,700	2.37%
2026-07-08	59.02	61.15	56.59	61.15	61.15	qfq	23,348,722	1,397,334,195	3.73%
2026-07-07	57.77	60.30	57.25	58.95	58.95	qfq	15,519,282	917,316,472	1.48%
2026-07-06	57.26	59.20	56.56	58.09	58.09	qfq	14,695,512	850,506,862	1.50%
2026-07-03	57.73	59.39	57.18	57.23	57.23	qfq	14,981,383	867,795,737	-2.67%
2026-07-02	58.25	61.85	57.00	58.80	58.80	qfq	20,885,426	1,250,374,745	-0.69%
2026-07-01	59.97	61.66	58.74	59.21	59.21	qfq	22,323,578	1,348,555,244	-2.10%
2026-06-30	53.00	61.18	52.61	60.48	60.48	qfq	32,083,313	1,881,390,931	14.01%
2026-06-29	53.00	54.99	51.44	53.05	53.05	qfq	11,888,107	630,664,100	0.15%
2026-06-26	54.81	54.81	52.41	52.97	52.97	qfq	13,154,367	702,919,701	-4.99%
2026-06-25	54.86	56.56	54.00	55.75	55.75	qfq	16,019,476	889,128,429	1.27%
2026-06-24	54.10	55.45	53.50	55.05	55.05	qfq	9,855,703	539,101,708	0.55%
2026-06-23	54.50	56.44	54.11	54.75	54.75	qfq	11,774,583	651,265,218	-0.65%
2026-06-22	56.00	56.30	53.36	55.11	55.11	qfq	12,095,759	662,716,183	-0.74%
2026-06-18	53.51	56.27	53.42	55.52	55.52	qfq	13,688,956	754,869,514	2.85%
2026-06-17	53.09	54.12	53.07	53.98	53.98	qfq	8,165,856	437,775,738	0.15%
2026-06-16	53.00	54.30	52.35	53.90	53.90	qfq	9,222,612	492,245,436	1.60%
2026-06-15	51.28	53.08	51.09	53.05	53.05	qfq	9,874,105	516,358,092	4.16%
2026-06-12	52.90	53.38	50.70	50.93	50.93	qfq	12,106,553	628,907,182	-1.30%
2026-06-11	52.81	53.19	51.12	51.60	51.60	qfq	9,688,734	502,562,719	-3.13%
2026-06-10	53.60	55.60	52.85	53.27	53.27	qfq	8,521,933	460,905,413	-2.02%
2026-06-09	54.33	54.50	52.91	54.37	54.37	qfq	8,069,179	433,956,244	1.57%
2026-06-08	54.52	55.92	53.06	53.53	53.53	qfq	10,440,455	568,263,232	-5.04%
2026-06-05	57.38	57.85	55.80	56.37	56.37	qfq	9,677,941	549,690,427	-3.03%
2026-06-04	56.70	58.70	56.54	58.13	58.13	qfq	9,395,856	543,712,453	0.78%
2026-06-03	55.85	59.98	55.81	57.68	57.68	qfq	14,020,339	810,149,894	3.30%
2026-06-02	56.96	57.18	54.90	55.84	55.84	qfq	9,018,934	504,466,323	-1.36%
2026-06-01	58.37	58.69	56.52	56.61	56.61	qfq	10,194,559	584,790,524	-2.18%
2026-05-29	63.33	63.79	57.68	57.87	57.87	qfq	17,985,017	1,074,015,818	-8.59%
2026-05-28	62.73	64.60	61.35	63.31	63.31	qfq	13,711,123	862,512,046	0.14%
2026-05-27	64.61	66.45	63.15	63.22	63.22	qfq	15,678,147	1,019,807,828	-2.05%
2026-05-26	66.50	66.50	63.04	64.54	64.54	qfq	14,780,099	952,799,485	-3.74%
2026-05-25	63.89	67.50	63.61	67.05	67.05	qfq	19,183,478	1,261,270,862	5.91%
2026-05-22	62.30	63.67	62.27	63.31	63.31	qfq	10,708,988	674,582,289	1.62%
2026-05-21	66.12	67.15	62.25	62.30	62.30	qfq	17,194,602	1,123,926,556	-4.43%
2026-05-20	64.85	66.16	64.50	65.19	65.19	qfq	11,533,243	754,765,690	0.12%
2026-05-19	64.26	65.23	62.71	65.11	65.11	qfq	11,935,698	761,493,458	0.32%
2026-05-18	64.30	66.10	64.18	64.90	64.90	qfq	9,985,677	649,941,461	0.40%
2026-05-15	65.45	66.99	64.20	64.64	64.64	qfq	13,245,518	868,300,776	-1.45%
2026-05-14	68.31	68.92	65.50	65.59	65.59	qfq	13,898,776	928,106,239	-3.98%
2026-05-13	67.10	68.40	65.80	68.31	68.31	qfq	17,973,537	1,206,338,469	-0.38%
2026-05-12	67.26	69.85	65.69	68.57	68.57	qfq	18,425,386	1,242,196,576	1.60%
2026-05-11	67.35	68.27	67.08	67.49	67.49	qfq	15,872,913	1,073,024,003	1.55%
2026-05-08	66.27	67.39	65.85	66.46	66.46	qfq	11,839,238	789,281,067	-1.25%
2026-05-07	67.16	68.15	66.32	67.30	67.30	qfq	16,438,762	1,100,622,249	0.21%
2026-05-06	67.58	70.35	66.95	67.16	67.16	qfq	28,253,467	1,932,759,688	1.79%
2026-04-30	61.90	66.78	61.73	65.98	65.98	qfq	20,739,379	1,333,616,616	6.90%
2026-04-29	61.51	62.00	60.70	61.72	61.72	qfq	8,148,562	500,763,003	-0.64%
2026-04-28	63.16	64.28	61.50	62.12	62.12	qfq	10,498,023	660,068,581	-2.45%
2026-04-27	61.51	64.10	61.05	63.68	63.68	qfq	15,691,885	992,128,597	4.74%
2026-04-24	60.50	61.68	58.88	60.80	60.80	qfq	11,685,456	704,217,385	-2.12%
2026-04-23	61.84	62.90	61.35	62.12	62.12	qfq	9,361,132	581,061,567	0.63%
2026-04-22	60.91	61.82	60.81	61.73	61.73	qfq	6,172,771	379,709,612	0.59%
2026-04-21	62.30	62.30	60.96	61.37	61.37	qfq	6,018,688	368,997,754	-1.49%
2026-04-20	61.50	62.98	61.33	62.30	62.30	qfq	7,563,119	471,753,902	1.07%
2026-04-17	60.60	62.36	60.41	61.64	61.64	qfq	7,712,101	475,239,075	1.20%
2026-04-16	60.71	61.26	60.57	60.91	60.91	qfq	7,199,242	438,254,156	0.12%
2026-04-15	61.50	62.78	60.80	60.84	60.84	qfq	10,576,910	653,011,841	0.02%
2026-04-14	60.84	60.89	60.19	60.83	60.83	qfq	7,139,245	432,268,336	0.98%
2026-04-13	58.90	61.39	58.80	60.24	60.24	qfq	8,168,431	494,312,279	1.18%
2026-04-10	58.98	60.49	58.77	59.54	59.54	qfq	7,233,562	432,885,617	1.66%
2026-04-09	58.48	58.88	58.18	58.57	58.57	qfq	5,719,947	334,990,079	-0.98%
2026-04-08	57.30	59.18	57.10	59.15	59.15	qfq	9,580,135	558,451,985	5.34%
2026-04-07	55.16	56.83	55.16	56.15	56.15	qfq	5,795,927	324,613,369	2.00%
2026-04-03	56.23	56.52	54.99	55.05	55.05	qfq	5,652,720	313,370,737	-1.75%
2026-04-02	58.00	58.03	55.71	56.03	56.03	qfq	7,680,084	434,464,691	-3.83%
2026-04-01	58.70	58.89	57.88	58.26	58.26	qfq	5,016,916	292,519,120	1.13%
2026-03-31	58.30	59.25	57.57	57.61	57.61	qfq	5,540,624	323,555,768	-1.15%
2026-03-30	58.60	59.23	57.20	58.28	58.28	qfq	6,478,321	375,872,891	-1.89%
2026-03-27	58.30	59.88	58.11	59.40	59.40	qfq	4,730,947	280,499,711	0.07%
2026-03-26	60.75	61.19	59.20	59.36	59.36	qfq	6,010,256	360,519,732	-2.51%
2026-03-25	60.37	61.44	60.17	60.89	60.89	qfq	7,024,911	427,012,527	0.88%
2026-03-24	60.77	61.22	58.34	60.36	60.36	qfq	9,493,098	566,448,737	0.97%
2026-03-23	63.00	63.30	59.59	59.78	59.78	qfq	10,814,264	661,363,569	-7.22%
2026-03-20	65.00	65.52	64.37	64.43	64.43	qfq	6,616,423	430,290,934	-0.29%
2026-03-19	64.60	65.37	64.30	64.62	64.62	qfq	5,290,532	342,760,714	-1.45%
2026-03-18	64.55	66.00	64.02	65.57	65.57	qfq	7,415,784	484,638,666	2.02%
2026-03-17	65.90	65.93	64.23	64.27	64.27	qfq	5,451,639	354,207,239	-2.25%
2026-03-16	64.71	65.93	63.63	65.75	65.75	qfq	7,576,985	490,754,165	1.72%
2026-03-13	65.30	65.58	64.52	64.64	64.64	qfq	5,329,269	346,057,744	-1.46%
2026-03-12	66.33	66.80	65.17	65.60	65.60	qfq	5,673,341	373,821,477	-1.16%
2026-03-11	67.49	67.76	66.27	66.37	66.37	qfq	7,397,076	495,012,301	-1.66%
2026-03-10	66.80	67.62	66.42	67.49	67.49	qfq	8,013,932	538,142,440	2.24%
2026-03-09	66.49	66.60	64.56	66.01	66.01	qfq	9,690,629	634,521,027	-2.24%
2026-03-06	67.00	67.75	66.78	67.52	67.52	qfq	5,972,091	402,671,906	0.36%
2026-03-05	69.17	69.30	66.66	67.28	67.28	qfq	10,725,327	727,179,481	-1.10%
2026-03-04	70.75	70.79	64.15	68.03	68.03	qfq	15,938,645	1,091,122,699	-6.40%
2026-03-03	74.50	75.00	72.63	72.68	72.68	qfq	19,623,814	1,448,886,949	0.26%
2026-03-02	73.75	75.34	72.30	72.49	72.49	qfq	15,918,752	1,169,382,599	0.62%
2026-02-27	71.66	72.47	71.30	72.04	72.04	qfq	6,646,318	476,924,889	-0.11%
2026-02-26	72.20	72.62	71.04	72.12	72.12	qfq	8,403,216	603,960,902	0.22%
2026-02-25	72.00	72.40	71.78	71.96	71.96	qfq	5,597,311	403,252,467	0.08%
2026-02-24	72.39	72.53	71.30	71.90	71.90	qfq	5,495,683	395,549,861	0.45%
2026-02-13	72.24	72.94	71.50	71.58	71.58	qfq	6,050,863	436,955,233	-1.46%
2026-02-12	72.00	72.95	71.75	72.64	72.64	qfq	7,890,246	571,161,764	1.47%
2026-02-11	71.30	71.98	71.20	71.59	71.59	qfq	4,292,192	307,128,821	0.10%
2026-02-10	72.00	72.49	71.30	71.52	71.52	qfq	5,662,098	406,981,671	-0.45%
2026-02-09	71.37	72.18	71.13	71.84	71.84	qfq	6,742,456	483,626,706	2.18%
2026-02-06	70.29	71.30	69.58	70.31	70.31	qfq	6,419,940	452,201,782	-0.85%
2026-02-05	71.40	71.78	70.70	70.91	70.91	qfq	6,388,764	454,094,820	-1.47%
2026-02-04	71.50	72.28	70.64	71.97	71.97	qfq	8,468,211	603,724,837	-0.01%
2026-02-03	71.77	72.28	70.80	71.98	71.98	qfq	8,834,191	632,925,167	1.52%
2026-02-02	73.89	74.19	70.80	70.90	70.90	qfq	14,612,517	1,056,397,567	-4.55%
2026-01-30	76.06	76.66	73.33	74.28	74.28	qfq	14,558,090	1,086,712,353	-2.88%
2026-01-29	78.50	78.83	75.90	76.48	76.48	qfq	14,137,454	1,092,662,408	-2.82%
2026-01-28	77.06	79.50	77.03	78.70	78.70	qfq	19,675,178	1,546,329,412	2.34%
2026-01-27	75.59	77.57	73.82	76.90	76.90	qfq	13,777,995	1,041,978,795	1.17%
2026-01-26	78.10	79.30	75.10	76.01	76.01	qfq	14,976,394	1,146,705,625	-3.12%
2026-01-23	77.81	78.99	77.26	78.46	78.46	qfq	14,986,739	1,172,388,248	0.10%
2026-01-22	79.70	82.49	78.12	78.38	78.38	qfq	23,556,437	1,882,515,029	0.45%
2026-01-21	73.88	78.91	73.80	78.03	78.03	qfq	26,431,156	2,054,206,308	4.79%
2026-01-20	75.80	77.70	73.53	74.46	74.46	qfq	14,064,946	1,055,750,957	-1.91%
2026-01-19	75.70	77.07	75.60	75.91	75.91	qfq	10,905,981	830,428,005	-0.47%
2026-01-16	75.86	77.48	74.58	76.27	76.27	qfq	15,826,297	1,201,213,980	1.69%
2026-01-15	76.70	77.00	74.10	75.00	75.00	qfq	15,113,719	1,134,931,425	-2.33%
2026-01-14	76.39	79.15	75.98	76.79	76.79	qfq	21,478,357	1,670,147,721	0.83%
2026-01-13	79.31	79.63	75.80	76.16	76.16	qfq	19,823,605	1,532,390,782	-4.01%
2026-01-12	75.60	79.66	75.60	79.34	79.34	qfq	26,153,159	2,041,470,358	5.02%
2026-01-09	74.78	75.82	74.33	75.55	75.55	qfq	14,261,503	1,072,340,173	0.91%
2026-01-08	73.53	75.59	73.47	74.87	74.87	qfq	14,839,616	1,110,675,319	1.82%
2026-01-07	74.50	74.50	73.22	73.53	73.53	qfq	10,380,941	765,478,326	-1.02%
2026-01-06	73.99	74.64	73.30	74.29	74.29	qfq	10,889,451	806,219,562	0.39%
2026-01-05	72.33	74.04	72.01	74.00	74.00	qfq	10,482,879	769,227,794	2.96%
2025-12-31	72.95	73.33	71.80	71.87	71.87	qfq	8,121,981	585,969,365	-1.14%
2025-12-30	72.69	73.58	72.34	72.70	72.70	qfq	9,113,429	665,236,126	-0.62%
2025-12-29	74.11	74.77	72.94	73.15	73.15	qfq	10,344,304	763,369,725	-1.52%
2025-12-26	75.16	75.79	74.15	74.28	74.28	qfq	11,475,313	859,817,989	-1.38%
2025-12-25	74.70	75.58	74.31	75.32	75.32	qfq	8,641,482	648,541,883	0.72%
2025-12-24	74.30	75.16	73.87	74.78	74.78	qfq	7,693,213	574,593,173	0.51%
2025-12-23	75.19	75.97	74.28	74.40	74.40	qfq	9,486,427	710,744,929	-1.51%
2025-12-22	75.18	76.09	74.64	75.54	75.54	qfq	9,461,366	714,475,755	0.68%
2025-12-19	76.10	77.36	74.50	75.03	75.03	qfq	12,614,781	950,874,515	-0.99%
2025-12-18	77.80	79.10	75.30	75.78	75.78	qfq	18,146,697	1,398,567,477	-3.86%
2025-12-17	76.25	80.25	76.25	78.82	78.82	qfq	21,916,731	1,718,981,830	3.38%
2025-12-16	78.33	79.54	75.89	76.24	76.24	qfq	18,052,555	1,397,051,375	-1.89%
2025-12-15	79.00	79.00	76.57	77.71	77.71	qfq	14,085,957	1,093,323,859	-0.37%
2025-12-12	75.53	78.30	74.43	78.00	78.00	qfq	23,841,954	1,832,697,433	2.74%
2025-12-11	73.51	78.11	73.30	75.92	75.92	qfq	29,574,176	2,250,795,809	3.00%
2025-12-10	72.60	74.03	71.61	73.71	73.71	qfq	10,979,412	800,656,135	0.85%
2025-12-09	72.72	74.00	72.41	73.09	73.09	qfq	8,378,229	611,897,613	-0.42%
2025-12-08	73.34	74.00	73.12	73.40	73.40	qfq	10,536,051	774,496,084	0.08%
2025-12-05	75.00	75.00	72.33	73.34	73.34	qfq	13,737,288	1,005,419,480	-2.59%
2025-12-04	71.50	76.61	71.00	75.29	75.29	qfq	21,092,207	1,565,978,798	5.77%
2025-12-03	72.21	72.37	70.70	71.18	71.18	qfq	6,682,299	476,690,037	-1.52%
2025-12-02	73.66	73.72	72.18	72.28	72.28	qfq	7,025,994	511,275,245	-2.23%
2025-12-01	72.59	74.14	72.25	73.93	73.93	qfq	8,967,703	657,821,555	1.83%
2025-11-28	72.87	73.18	71.04	72.60	72.60	qfq	8,636,364	623,167,696	-0.68%
2025-11-27	73.31	74.25	72.87	73.10	73.10	qfq	10,326,859	760,165,467	-0.72%
2025-11-26	72.88	74.28	72.19	73.63	73.63	qfq	11,912,985	870,585,362	1.00%
2025-11-25	71.51	74.38	71.20	72.90	72.90	qfq	12,297,229	901,202,865	2.17%
2025-11-24	70.00	72.22	69.20	71.35	71.35	qfq	7,272,069	514,378,261	2.28%
2025-11-21	72.50	72.70	69.70	69.76	69.76	qfq	9,282,420	656,601,787	-4.35%
2025-11-20	73.25	73.45	71.93	72.93	72.93	qfq	7,490,477	544,420,028	0.07%
2025-11-19	72.10	73.38	71.08	72.88	72.88	qfq	8,685,045	626,172,970	0.89%
2025-11-18	72.10	72.86	71.60	72.24	72.24	qfq	5,638,534	406,941,137	0.03%
2025-11-17	70.68	72.89	70.68	72.22	72.22	qfq	8,313,062	598,887,534	2.21%
2025-11-14	70.22	72.25	70.20	70.66	70.66	qfq	6,794,407	485,145,924	-0.13%
2025-11-13	70.18	71.43	69.91	70.75	70.75	qfq	5,969,296	420,915,622	0.88%
2025-11-12	71.70	71.70	69.62	70.13	70.13	qfq	8,068,018	568,662,348	-2.33%
2025-11-11	73.00	73.18	71.50	71.80	71.80	qfq	6,510,467	469,391,384	-1.07%
2025-11-10	72.43	73.20	72.19	72.58	72.58	qfq	6,111,989	443,420,184	0.35%
2025-11-07	72.72	72.96	72.05	72.33	72.33	qfq	5,627,103	407,616,484	-1.38%
2025-11-06	73.78	74.41	73.18	73.34	73.34	qfq	6,849,892	504,579,120	0.74%
2025-11-05	72.15	73.18	72.01	72.80	72.80	qfq	5,991,810	435,180,627	-0.90%
2025-11-04	74.45	74.90	73.07	73.46	73.46	qfq	6,413,891	473,791,621	-1.99%
2025-11-03	74.70	75.75	74.03	74.95	74.95	qfq	7,213,412	538,537,434	-0.91%
2025-10-31	75.02	76.29	74.40	75.64	75.64	qfq	9,133,247	690,389,369	0.44%
2025-10-30	76.21	76.78	75.01	75.31	75.31	qfq	10,993,852	833,851,583	-2.11%
2025-10-29	77.00	78.50	76.42	76.93	76.93	qfq	14,376,120	1,113,167,455	2.10%
2025-10-28	76.30	76.94	75.35	75.35	75.35	qfq	9,261,254	705,236,752	-1.25%
2025-10-27	76.06	77.35	75.75	76.30	76.30	qfq	11,541,695	882,115,269	0.85%
2025-10-24	73.88	76.28	73.87	75.66	75.66	qfq	11,831,380	887,551,988	3.16%
2025-10-23	73.87	73.87	72.48	73.34	73.34	qfq	7,233,321	527,445,674	-0.89%
2025-10-22	75.13	75.13	73.52	74.00	74.00	qfq	9,017,093	670,256,079	-2.03%
2025-10-21	74.52	75.97	73.89	75.53	75.53	qfq	10,820,774	810,700,045	0.72%
2025-10-20	74.13	77.38	73.18	74.99	74.99	qfq	17,335,149	1,303,173,258	4.87%
2025-10-17	74.00	74.45	71.50	71.51	71.51	qfq	11,979,920	869,344,062	-3.95%
2025-10-16	76.19	76.34	74.18	74.45	74.45	qfq	10,002,030	751,859,006	-2.95%
2025-10-15	75.99	76.83	75.09	76.71	76.71	qfq	9,015,795	685,184,284	0.91%
2025-10-14	78.98	79.50	75.60	76.02	76.02	qfq	15,971,124	1,230,875,531	-3.34%
2025-10-13	74.48	79.09	74.08	78.65	78.65	qfq	14,203,976	1,099,439,584	1.04%
2025-10-10	81.50	81.94	77.51	77.84	77.84	qfq	22,265,498	1,763,555,486	-6.16%
2025-10-09	83.55	84.40	82.38	82.95	82.95	qfq	23,115,276	1,927,159,542	0.24%
2025-09-30	80.03	83.17	79.92	82.75	82.75	qfq	20,381,962	1,669,591,613	3.96%
2025-09-29	80.58	80.99	78.66	79.60	79.60	qfq	12,835,531	1,020,059,817	-0.82%
2025-09-26	82.02	82.78	80.12	80.26	80.26	qfq	16,240,999	1,319,236,752	-3.04%
2025-09-25	82.60	83.34	81.42	82.78	82.78	qfq	19,188,410	1,583,848,262	-0.01%
2025-09-24	82.87	83.74	81.00	82.79	82.79	qfq	25,635,637	2,114,826,566	0.00%
2025-09-23	81.00	83.00	80.00	82.79	82.79	qfq	28,749,725	2,341,269,451	2.46%
2025-09-22	78.00	81.38	77.07	80.80	80.80	qfq	22,536,286	1,803,936,058	4.12%
2025-09-19	77.71	78.99	77.17	77.60	77.60	qfq	13,027,714	1,016,490,502	0.08%
2025-09-18	79.50	80.75	76.62	77.54	77.54	qfq	21,611,902	1,714,995,056	-1.71%
2025-09-17	79.14	79.75	78.00	78.89	78.89	qfq	13,899,065	1,095,618,400	-1.07%
2025-09-16	78.58	81.58	78.12	79.74	79.74	qfq	21,353,838	1,711,389,020	2.22%
2025-09-15	79.88	80.12	77.92	78.01	78.01	qfq	12,713,570	997,457,004	-0.43%
2025-09-12	77.97	79.85	77.32	78.35	78.35	qfq	19,991,950	1,569,116,367	0.62%
2025-09-11	74.95	78.40	74.50	77.87	77.87	qfq	18,959,529	1,461,883,983	3.52%
2025-09-10	74.86	75.94	74.86	75.22	75.22	qfq	8,806,329	663,543,486	0.48%
2025-09-09	76.81	76.81	74.56	74.86	74.86	qfq	10,717,166	808,317,868	-2.41%
2025-09-08	76.00	77.46	75.63	76.71	76.71	qfq	12,974,795	992,151,997	0.13%
2025-09-05	74.55	77.01	73.45	76.61	76.61	qfq	17,827,807	1,345,669,566	3.11%
2025-09-04	79.01	79.45	73.30	74.30	74.30	qfq	25,267,218	1,916,923,752	-5.78%
2025-09-03	81.72	82.38	78.28	78.86	78.86	qfq	19,880,591	1,596,728,868	-3.30%
2025-09-02	85.30	85.53	81.00	81.55	81.55	qfq	25,891,563	2,141,237,856	-4.73%
2025-09-01	86.80	86.97	84.20	85.60	85.60	qfq	20,328,283	1,737,935,882	0.71%
2025-08-29	87.00	87.10	84.00	85.00	85.00	qfq	26,670,475	2,271,999,937	-3.30%
2025-08-28	85.18	87.92	84.40	87.90	87.90	qfq	32,534,418	2,806,428,370	3.07%
2025-08-27	88.98	89.82	85.28	85.28	85.28	qfq	39,445,356	3,471,229,198	-2.95%
2025-08-26	88.79	89.98	87.45	87.87	87.87	qfq	30,444,959	2,695,431,269	-3.29%
2025-08-25	92.01	93.97	88.47	90.86	90.86	qfq	59,758,319	5,435,493,136	2.78%
2025-08-22	81.33	89.98	81.33	88.40	88.40	qfq	64,135,022	5,518,327,824	10.00%
2025-08-21	83.00	83.71	80.11	80.36	80.36	qfq	27,199,961	2,221,881,106	-4.01%
2025-08-20	82.00	83.76	80.01	83.72	83.72	qfq	33,803,595	2,760,686,087	0.54%
2025-08-19	86.50	87.45	82.12	83.27	83.27	qfq	55,524,453	4,700,281,735	-7.50%
2025-08-18	88.00	90.50	86.66	90.02	90.02	qfq	32,453,538	2,893,408,129	2.56%
2025-08-15	83.01	88.88	82.80	87.77	87.77	qfq	31,950,102	2,769,898,433	3.99%
2025-08-14	84.82	88.76	84.40	84.40	84.40	qfq	31,429,990	2,722,066,960	-0.40%
2025-08-13	84.20	85.45	84.02	84.74	84.74	qfq	18,150,223	1,537,193,863	-0.56%
2025-08-12	83.66	86.12	80.33	85.22	85.22	qfq	29,293,369	2,452,614,671	1.57%
2025-08-11	81.51	84.86	81.51	83.90	83.90	qfq	15,883,023	1,320,712,991	2.07%
2025-08-08	83.51	83.89	81.28	82.20	82.20	qfq	20,146,032	1,656,443,724	-2.28%
2025-08-07	84.00	87.44	83.02	84.12	84.12	qfq	27,558,872	2,345,494,165	0.18%
2025-08-06	83.10	84.76	82.55	83.97	83.97	qfq	21,530,999	1,799,891,110	-0.92%
2025-08-05	81.66	86.38	80.88	84.75	84.75	qfq	31,021,200	2,607,121,792	3.58%
2025-08-04	79.25	82.35	79.13	81.82	81.82	qfq	20,486,841	1,661,934,072	2.65%
2025-08-01	79.76	80.59	78.50	79.71	79.71	qfq	17,170,328	1,364,691,761	0.14%
2025-07-31	77.35	82.17	77.25	79.60	79.60	qfq	26,933,396	2,148,981,429	3.03%
2025-07-30	78.60	79.68	76.80	77.26	77.26	qfq	15,306,513	1,195,791,838	-2.03%
2025-07-29	79.22	79.65	78.30	78.86	78.86	qfq	15,395,328	1,213,867,938	-1.39%
2025-07-28	79.10	80.78	77.32	79.97	79.97	qfq	24,879,139	1,978,858,755	2.15%
2025-07-25	74.20	79.01	73.70	78.29	78.29	qfq	29,579,884	2,256,026,807	5.83%
2025-07-24	73.10	74.09	72.72	73.98	73.98	qfq	9,307,479	685,819,671	1.25%
2025-07-23	73.10	73.87	72.62	73.07	73.07	qfq	8,562,240	627,603,470	0.05%
2025-07-22	73.78	74.17	72.80	73.03	73.03	qfq	10,425,706	765,166,796	-0.86%
2025-07-21	74.10	74.33	73.37	73.66	73.66	qfq	8,812,391	650,157,644	-0.86%
2025-07-18	74.72	75.30	74.01	74.30	74.30	qfq	9,410,038	700,946,563	-0.48%
2025-07-17	73.51	74.88	72.80	74.66	74.66	qfq	16,650,111	1,228,975,289	0.43%
2025-07-16	70.97	76.80	70.97	74.34	74.34	qfq	31,396,151	2,355,735,573	4.85%
2025-07-15	71.05	71.68	70.37	70.90	70.90	qfq	8,184,970	580,520,489	-0.85%
2025-07-14	72.20	72.60	71.16	71.51	71.51	qfq	7,655,264	549,564,479	-1.27%
2025-07-11	71.71	72.99	71.26	72.43	72.43	qfq	10,005,437	724,209,296	0.71%
2025-07-10	70.20	72.50	70.20	71.92	71.92	qfq	10,967,396	783,819,869	1.41%
2025-07-09	71.38	71.45	70.58	70.92	70.92	qfq	6,974,917	495,503,395	-0.76%
2025-07-08	71.17	71.61	70.68	71.46	71.46	qfq	7,030,547	501,285,509	0.39%
2025-07-07	70.75	71.50	70.00	71.18	71.18	qfq	6,630,739	469,129,772	0.34%
2025-07-04	71.98	71.98	70.70	70.94	70.94	qfq	8,932,961	635,741,058	-1.47%
2025-07-03	72.22	72.46	71.29	72.00	72.00	qfq	7,562,901	543,368,067	0.22%
2025-07-02	72.06	74.35	71.03	71.84	71.84	qfq	11,977,707	865,347,552	-1.05%
2025-07-01	72.84	73.77	72.25	72.60	72.60	qfq	11,504,008	837,900,437	-0.55%
2025-06-30	72.95	73.49	72.34	73.00	73.00	qfq	13,005,827	949,900,121	0.97%
2025-06-27	73.99	74.09	72.03	72.30	72.30	qfq	18,395,771	1,344,632,338	0.64%
2025-06-26	72.14	74.88	71.83	71.84	71.84	qfq	20,892,642	1,530,787,050	-0.22%
2025-06-25	71.04	72.08	70.32	72.00	72.00	qfq	13,115,248	934,793,950	2.08%
2025-06-24	68.74	71.30	68.66	70.53	70.53	qfq	10,209,808	718,201,480	2.38%
2025-06-23	67.51	69.19	67.20	68.89	68.89	qfq	6,767,282	464,067,679	1.56%
2025-06-20	69.11	69.73	67.73	67.83	67.83	qfq	6,950,329	475,102,140	-1.87%
2025-06-19	70.02	70.50	68.54	69.12	69.12	qfq	10,175,215	706,288,143	-2.12%
2025-06-18	70.80	71.28	70.22	70.62	70.62	qfq	8,221,039	580,666,901	-0.65%
2025-06-17	72.95	73.29	70.50	71.08	71.08	qfq	14,169,683	1,013,036,604	-2.19%
2025-06-16	72.44	73.32	71.58	72.67	72.67	qfq	12,217,825	884,863,467	-0.51%
2025-06-13	70.70	74.09	70.70	73.04	73.04	qfq	30,967,767	2,270,439,953	2.66%
2025-06-12	70.49	72.13	70.20	71.15	71.15	qfq	11,980,261	854,806,977	0.07%
2025-06-11	71.03	72.31	70.01	71.10	71.10	qfq	11,884,475	844,181,772	0.08%
2025-06-10	70.98	72.72	69.00	71.04	71.04	qfq	20,336,989	1,438,205,374	-0.04%
2025-06-09	71.82	71.99	70.61	71.07	71.07	qfq	14,730,824	1,047,238,440	-1.28%
2025-06-06	68.80	72.46	68.18	71.99	71.99	qfq	17,140,278	1,200,299,590	4.50%
2025-06-05	67.75	69.33	67.19	68.89	68.89	qfq	11,686,952	798,621,156	1.77%
2025-06-04	66.69	68.00	66.60	67.69	67.69	qfq	8,094,679	547,022,641	2.00%
2025-06-03	66.00	67.00	65.88	66.36	66.36	qfq	6,007,530	400,047,601	0.55%
2025-05-30	67.00	67.10	65.80	66.00	66.00	qfq	6,844,741	452,455,597	-2.08%
2025-05-29	65.40	68.24	65.18	67.40	67.40	qfq	10,028,805	667,148,618	3.50%
2025-05-28	66.39	66.80	65.03	65.12	65.12	qfq	6,716,886	441,301,208	-1.82%
2025-05-27	66.92	67.26	66.01	66.33	66.33	qfq	5,957,644	395,675,247	-1.82%
2025-05-26	65.60	68.66	65.60	67.56	67.56	qfq	12,096,651	815,158,811	3.38%
2025-05-23	66.39	67.08	65.27	65.35	65.29	qfq	8,032,958	530,686,524	-2.04%
2025-05-22	66.90	67.80	66.66	66.71	66.65	qfq	6,322,807	424,528,161	-0.52%
2025-05-21	67.61	67.87	67.00	67.06	67.00	qfq	6,764,626	455,340,739	-0.99%
2025-05-20	67.80	68.13	67.30	67.73	67.67	qfq	7,037,934	476,461,352	-0.40%
2025-05-19	67.78	68.18	66.84	68.00	67.94	qfq	7,667,583	519,214,912	0.73%
2025-05-16	67.41	68.06	67.21	67.51	67.45	qfq	6,745,371	456,468,837	-0.43%
2025-05-15	70.20	70.20	67.80	67.80	67.74	qfq	11,750,390	803,715,930	-3.42%
2025-05-14	70.70	71.20	69.41	70.20	70.14	qfq	12,767,387	895,468,451	-0.55%
2025-05-13	73.02	73.02	70.23	70.59	70.53	qfq	17,410,819	1,240,780,958	-2.67%
2025-05-12	70.20	74.00	69.65	72.53	72.46	qfq	23,122,513	1,667,221,331	4.96%
2025-05-09	71.00	71.92	68.88	69.10	69.04	qfq	14,441,506	1,009,844,363	-2.08%
2025-05-08	68.20	70.86	67.42	70.57	70.51	qfq	19,445,456	1,354,143,256	3.48%
2025-05-07	70.92	71.27	67.51	68.20	68.14	qfq	24,354,418	1,678,559,379	-3.43%
2025-05-06	70.00	70.99	69.14	70.62	70.56	qfq	8,397,227	590,404,266	2.01%
2025-04-30	67.59	69.58	67.01	69.23	69.17	qfq	8,550,450	585,760,184	2.99%
2025-04-29	68.11	68.52	67.19	67.22	67.16	qfq	5,906,022	400,295,177	-1.67%
2025-04-28	69.18	69.65	68.36	68.36	68.30	qfq	4,807,313	331,340,700	-1.21%
2025-04-25	69.10	69.96	68.46	69.20	69.14	qfq	6,112,952	423,766,434	-0.36%
2025-04-24	71.31	71.58	69.21	69.45	69.39	qfq	14,017,869	982,103,621	-5.79%
2025-04-23	73.28	74.98	72.70	73.72	73.65	qfq	6,736,450	495,736,678	0.88%
2025-04-22	73.90	74.30	73.08	73.08	73.01	qfq	4,839,250	355,937,841	-1.35%
2025-04-21	73.36	74.20	72.54	74.08	74.01	qfq	5,362,650	395,741,675	1.38%
2025-04-18	73.81	73.93	72.35	73.07	73.00	qfq	6,784,550	495,368,097	-1.56%
2025-04-17	73.45	75.99	73.21	74.23	74.16	qfq	8,151,345	608,116,182	0.31%
2025-04-16	75.50	76.05	73.04	74.00	73.93	qfq	7,811,677	581,200,643	-0.43%
2025-04-15	75.29	75.35	73.86	74.32	74.25	qfq	6,780,713	504,589,272	-1.41%
2025-04-14	76.47	76.60	74.63	75.38	75.31	qfq	10,329,629	780,026,219	-0.08%
2025-04-11	73.00	77.01	72.60	75.44	75.37	qfq	15,832,518	1,188,878,331	3.20%
2025-04-10	74.00	75.87	72.98	73.10	73.03	qfq	15,788,877	1,173,167,764	0.21%
2025-04-09	67.20	73.56	66.03	72.95	72.88	qfq	20,590,155	1,460,271,429	8.07%
2025-04-08	66.90	69.20	65.89	67.50	67.44	qfq	14,792,052	996,173,755	4.65%
2025-04-07	73.60	74.72	62.34	64.50	64.44	qfq	19,954,422	1,361,831,354	-17.18%
2025-04-03	76.96	78.55	76.70	77.88	77.81	qfq	5,329,889	414,557,422	0.14%
2025-04-02	78.35	78.85	77.59	77.77	77.70	qfq	4,558,100	356,045,421	-0.71%
2025-04-01	78.78	79.57	78.20	78.33	78.26	qfq	5,299,184	418,196,118	-0.34%
2025-03-31	81.00	81.20	77.15	78.60	78.53	qfq	11,456,750	900,078,404	-3.57%
2025-03-28	83.24	83.60	81.50	81.51	81.44	qfq	6,634,855	546,353,856	-2.24%
2025-03-27	83.65	84.86	82.51	83.38	83.30	qfq	5,879,541	491,956,641	-0.14%
2025-03-26	83.60	84.23	83.10	83.50	83.42	qfq	4,455,959	373,010,094	-0.13%
2025-03-25	85.70	85.95	83.21	83.61	83.53	qfq	6,924,211	584,571,486	-2.68%
2025-03-24	83.76	86.38	81.80	85.91	85.83	qfq	10,545,550	886,442,496	2.41%
2025-03-21	86.18	86.70	83.86	83.89	83.81	qfq	10,174,172	863,070,400	-3.10%
2025-03-20	87.40	88.07	86.50	86.57	86.49	qfq	7,445,046	649,286,924	-0.93%
2025-03-19	89.20	89.20	87.30	87.38	87.30	qfq	8,367,021	734,404,530	-2.14%
2025-03-18	89.33	90.55	88.90	89.29	89.21	qfq	7,343,399	658,180,854	0.45%
2025-03-17	89.50	89.78	88.38	88.89	88.81	qfq	6,716,590	596,967,317	-0.34%
2025-03-14	87.20	89.49	86.61	89.19	89.11	qfq	10,171,083	898,034,659	2.01%
2025-03-13	89.98	89.98	86.21	87.43	87.35	qfq	11,333,777	994,859,524	-1.87%
2025-03-12	90.88	90.88	89.00	89.10	89.02	qfq	10,300,451	927,653,933	-0.64%
2025-03-11	88.06	89.69	87.88	89.67	89.59	qfq	9,255,700	820,116,508	0.09%
2025-03-10	90.00	90.40	88.88	89.59	89.51	qfq	9,079,390	812,220,334	-0.69%
2025-03-07	90.76	91.51	89.10	90.21	90.13	qfq	12,247,687	1,107,203,412	-1.52%
2025-03-06	91.80	92.94	91.25	91.60	91.52	qfq	15,585,650	1,434,647,899	1.10%
2025-03-05	90.63	92.18	89.61	90.60	90.52	qfq	11,762,048	1,063,888,762	-1.01%
2025-03-04	87.67	93.15	86.81	91.52	91.44	qfq	17,781,320	1,608,351,994	3.93%
2025-03-03	90.18	90.95	87.15	88.06	87.98	qfq	17,726,994	1,581,670,797	-2.49%
2025-02-28	96.35	96.36	90.00	90.31	90.23	qfq	24,894,759	2,309,806,506	-7.30%
2025-02-27	98.99	100.79	95.00	97.42	97.33	qfq	29,470,627	2,878,219,078	-2.14%
2025-02-26	96.01	101.00	93.68	99.55	99.46	qfq	39,876,584	3,917,611,356	4.83%
2025-02-25	94.00	97.80	93.51	94.96	94.87	qfq	21,582,654	2,055,262,209	-1.29%
2025-02-24	94.89	97.29	93.37	96.20	96.11	qfq	26,840,554	2,565,270,224	0.73%
2025-02-21	89.40	97.94	88.90	95.50	95.41	qfq	41,107,438	3,854,360,184	6.90%
2025-02-20	90.44	90.99	88.83	89.34	89.26	qfq	12,830,307	1,148,230,204	-1.66%
2025-02-19	88.30	90.88	88.30	90.85	90.77	qfq	15,022,037	1,354,348,435	2.56%
2025-02-18	93.00	93.00	88.08	88.58	88.50	qfq	18,458,354	1,671,016,900	-4.91%
2025-02-17	93.48	94.22	91.60	93.15	93.06	qfq	20,409,828	1,896,422,213	2.43%
2025-02-14	91.85	92.29	89.48	90.94	90.86	qfq	17,123,627	1,550,213,401	-1.16%
2025-02-13	95.50	95.55	91.84	92.01	91.93	qfq	19,220,615	1,792,358,472	-3.62%
2025-02-12	90.79	95.95	90.36	95.47	95.38	qfq	30,117,031	2,814,282,371	4.35%
2025-02-11	93.52	93.63	90.45	91.49	91.41	qfq	15,821,672	1,449,090,542	-2.30%
2025-02-10	93.00	94.94	91.43	93.64	93.55	qfq	20,946,982	1,958,860,561	2.42%
2025-02-07	90.78	94.28	89.40	91.43	91.35	qfq	27,590,000	2,543,302,306	0.64%
2025-02-06	86.51	91.30	85.50	90.85	90.77	qfq	21,374,635	1,914,722,290	5.02%
2025-02-05	84.59	87.88	83.70	86.51	86.43	qfq	18,392,114	1,573,522,720	5.89%
2025-01-27	86.10	86.79	81.70	81.70	81.62	qfq	17,298,983	1,448,531,812	-5.64%
2025-01-24	86.00	87.33	85.67	86.58	86.50	qfq	12,790,299	1,108,760,822	0.32%
2025-01-23	90.88	91.98	86.30	86.30	86.22	qfq	19,924,496	1,776,789,464	-3.34%
2025-01-22	88.68	90.97	88.18	89.28	89.20	qfq	12,351,740	1,102,509,858	0.02%
2025-01-21	90.18	90.44	88.10	89.26	89.18	qfq	15,376,987	1,371,480,894	-1.01%
2025-01-20	89.01	91.35	86.29	90.17	90.09	qfq	21,443,627	1,906,651,850	-1.73%
2025-01-17	89.50	93.44	89.12	91.76	91.68	qfq	16,176,791	1,482,334,845	1.40%
2025-01-16	92.50	94.40	88.88	90.49	90.41	qfq	20,319,900	1,858,364,924	-2.10%
2025-01-15	92.00	94.58	91.20	92.43	92.35	qfq	17,332,969	1,609,504,403	-0.41%
2025-01-14	89.00	93.05	87.82	92.81	92.72	qfq	21,578,329	1,967,352,379	5.20%
2025-01-13	86.00	88.74	84.99	88.22	88.14	qfq	15,965,158	1,383,829,133	-1.21%
2025-01-10	90.35	94.48	89.30	89.30	89.22	qfq	23,999,011	2,218,829,441	-1.00%
2025-01-09	89.70	92.63	89.51	90.20	90.12	qfq	16,988,967	1,549,761,694	-0.31%
2025-01-08	88.50	92.25	86.03	90.48	90.40	qfq	21,004,696	1,868,886,322	-0.02%
2025-01-07	86.28	90.72	85.88	90.50	90.42	qfq	20,247,328	1,785,407,875	5.64%
2025-01-06	85.70	88.13	84.50	85.67	85.59	qfq	13,139,692	1,129,580,959	-0.76%
2025-01-03	90.04	90.70	85.99	86.33	86.25	qfq	18,963,401	1,671,406,445	-4.06%
2025-01-02	93.49	94.40	88.48	89.98	89.90	qfq	23,023,663	2,107,257,173	-3.75%
2024-12-31	101.36	101.97	93.40	93.49	93.40	qfq	29,703,726	2,867,366,191	-8.00%
2024-12-30	100.80	104.20	100.40	101.62	101.53	qfq	18,562,752	1,897,761,079	-0.07%
2024-12-27	107.31	108.83	101.59	101.69	101.60	qfq	36,019,035	3,787,582,414	-6.71%
2024-12-26	103.30	109.88	102.36	109.00	108.90	qfq	35,604,671	3,797,659,608	4.81%
2024-12-25	104.80	110.20	103.20	104.00	103.90	qfq	31,325,871	3,328,609,338	-1.28%
2024-12-24	106.04	106.90	100.02	105.35	105.25	qfq	33,507,103	3,464,684,511	0.93%
2024-12-23	99.55	114.44	97.88	104.38	104.28	qfq	49,860,118	5,298,681,850	4.94%
2024-12-20	94.47	103.07	94.33	99.47	99.38	qfq	36,680,860	3,630,369,635	4.38%
2024-12-19	91.30	96.77	91.30	95.30	95.21	qfq	21,544,438	2,029,786,776	1.73%
2024-12-18	90.59	94.78	89.01	93.68	93.59	qfq	21,389,142	1,977,919,427	4.20%
2024-12-17	91.50	92.68	89.60	89.90	89.82	qfq	14,881,259	1,350,797,254	-2.59%
2024-12-16	94.45	96.72	91.90	92.29	92.21	qfq	20,722,011	1,950,083,747	-3.59%
2024-12-13	97.05	99.78	95.56	95.73	95.64	qfq	31,323,280	3,064,623,311	-5.08%
2024-12-12	96.00	102.65	95.10	100.85	100.76	qfq	38,407,207	3,773,297,022	5.21%
2024-12-11	91.80	97.28	90.74	95.86	95.77	qfq	30,305,296	2,839,629,639	2.89%
2024-12-10	100.00	100.00	93.17	93.17	93.08	qfq	29,504,296	2,835,885,758	0.88%
2024-12-09	93.94	95.28	90.82	92.36	92.28	qfq	23,071,026	2,133,745,368	-3.40%
2024-12-06	94.30	98.00	93.52	95.61	95.52	qfq	35,135,876	3,371,343,298	1.58%
2024-12-05	96.00	96.92	91.76	94.12	94.03	qfq	44,252,188	4,162,246,924	-3.91%
2024-12-04	90.66	101.47	90.66	97.95	97.86	qfq	56,905,129	5,524,656,723	15.83%
2024-12-03	86.61	87.49	83.72	84.56	84.48	qfq	11,355,053	971,923,208	-2.16%
2024-12-02	86.30	87.10	85.86	86.43	86.35	qfq	10,680,384	922,565,433	0.05%
2024-11-29	83.00	87.87	82.58	86.39	86.31	qfq	15,993,841	1,366,552,068	3.00%
2024-11-28	83.78	86.66	83.17	83.87	83.79	qfq	12,506,542	1,062,385,832	-0.57%
2024-11-27	81.05	84.59	80.10	84.35	84.27	qfq	11,647,975	964,594,469	3.85%
2024-11-26	82.02	83.09	81.21	81.22	81.15	qfq	7,615,728	625,830,218	-1.25%
2024-11-25	83.97	85.17	80.94	82.25	82.17	qfq	13,491,338	1,111,893,073	-2.16%
2024-11-22	88.18	89.80	84.07	84.07	83.99	qfq	15,120,131	1,315,720,649	-5.77%
2024-11-21	87.54	91.85	87.00	89.22	89.14	qfq	16,690,363	1,499,652,349	1.35%
2024-11-20	87.90	88.98	86.71	88.03	87.95	qfq	11,484,616	1,009,557,210	-0.27%
2024-11-19	85.20	88.38	84.16	88.27	88.19	qfq	14,255,796	1,230,478,244	3.83%
2024-11-18	89.85	90.40	84.60	85.01	84.93	qfq	16,292,691	1,412,628,916	-5.03%
2024-11-15	92.00	94.68	89.49	89.51	89.43	qfq	16,492,554	1,516,952,531	-3.74%
2024-11-14	97.99	97.99	92.50	92.99	92.90	qfq	17,090,596	1,620,502,606	-5.17%
2024-11-13	95.00	98.88	93.70	98.06	97.97	qfq	19,496,694	1,869,892,476	1.72%
2024-11-12	101.46	101.46	94.73	96.40	96.31	qfq	28,188,017	2,758,819,235	-4.98%
2024-11-11	97.53	103.55	95.63	101.45	101.36	qfq	35,929,550	3,610,272,536	7.78%
2024-11-08	97.00	98.88	93.61	94.13	94.04	qfq	31,514,152	3,040,928,924	-0.93%
2024-11-07	91.00	97.88	90.45	95.01	94.92	qfq	25,163,529	2,371,755,643	3.84%
2024-11-06	92.10	94.68	90.43	91.50	91.42	qfq	24,781,854	2,288,913,606	-0.60%
2024-11-05	86.66	92.77	85.71	92.05	91.97	qfq	24,433,458	2,211,041,292	6.17%
2024-11-04	84.48	87.45	84.48	86.70	86.62	qfq	11,317,502	976,100,900	1.45%
2024-11-01	90.87	91.75	85.35	85.46	85.38	qfq	23,121,524	2,027,258,603	-7.11%
2024-10-31	89.04	93.65	88.46	92.00	91.92	qfq	26,780,783	2,460,510,125	3.32%
2024-10-30	88.81	89.93	87.30	89.04	88.96	qfq	17,777,560	1,574,949,280	0.27%
2024-10-29	90.93	93.29	88.27	88.80	88.72	qfq	26,841,809	2,420,793,939	-3.92%
2024-10-28	94.00	95.21	91.47	92.42	92.34	qfq	23,360,150	2,181,216,390	1.38%
2024-10-25	91.50	93.00	89.53	91.16	91.08	qfq	19,680,203	1,793,933,165	0.32%
2024-10-24	91.38	93.00	89.83	90.87	90.79	qfq	19,073,461	1,738,229,086	-2.38%
2024-10-23	93.59	96.50	92.42	93.09	93.00	qfq	26,435,851	2,489,504,487	-2.55%
2024-10-22	97.00	102.30	93.58	95.53	95.44	qfq	35,780,619	3,490,415,448	-2.52%
2024-10-21	93.11	105.42	93.02	98.00	97.91	qfq	53,338,086	5,317,281,163	5.39%
2024-10-18	84.56	98.01	84.00	92.99	92.90	qfq	48,613,275	4,405,550,852	8.63%
2024-10-17	89.15	89.99	84.93	85.60	85.52	qfq	27,269,377	2,367,337,807	2.76%
2024-10-16	81.99	85.70	81.66	83.30	83.22	qfq	21,553,499	1,803,883,572	-3.79%
2024-10-15	81.29	93.51	80.02	86.58	86.50	qfq	40,130,984	3,504,307,757	6.19%
2024-10-14	78.32	81.97	77.50	81.53	81.46	qfq	22,998,291	1,839,903,731	4.09%
2024-10-11	81.32	85.00	76.80	78.33	78.26	qfq	24,442,965	1,951,229,590	-6.59%
2024-10-10	90.20	91.50	81.66	83.86	83.78	qfq	30,745,538	2,640,723,295	-8.54%
2024-10-09	91.26	105.48	84.01	91.69	91.61	qfq	53,630,429	5,051,574,154	-0.03%
2024-10-08	91.72	91.72	85.00	91.72	91.64	qfq	34,529,000	3,142,017,883	20.01%
2024-09-30	68.83	76.54	66.80	76.43	76.36	qfq	26,777,192	1,922,605,126	19.37%
2024-09-27	58.95	65.54	58.90	64.03	63.97	qfq	16,017,503	994,808,593	10.42%
2024-09-26	56.31	58.00	55.53	57.99	57.94	qfq	7,720,185	439,550,957	3.48%
2024-09-25	55.81	57.77	55.80	56.04	55.99	qfq	8,839,712	501,952,974	1.36%
2024-09-24	53.45	55.30	52.90	55.29	55.24	qfq	6,406,551	348,339,799	4.01%
2024-09-23	53.28	53.98	53.00	53.16	53.11	qfq	2,742,265	146,581,802	0.02%
2024-09-20	53.70	53.99	52.96	53.15	53.10	qfq	2,979,166	158,955,076	-1.30%
2024-09-19	52.76	54.00	52.15	53.85	53.80	qfq	4,470,647	238,605,985	3.18%
2024-09-18	52.97	53.20	51.75	52.19	52.14	qfq	3,352,870	175,782,601	-0.97%
2024-09-13	54.20	54.28	52.70	52.70	52.65	qfq	2,889,750	154,470,904	-2.19%
2024-09-12	54.70	55.35	53.88	53.88	53.83	qfq	3,013,001	164,752,080	-1.28%
2024-09-11	54.40	54.85	54.03	54.58	54.53	qfq	2,518,158	137,351,469	-0.18%
2024-09-10	54.58	55.26	53.08	54.68	54.63	qfq	4,331,865	233,601,543	0.57%
2024-09-09	54.01	54.73	53.81	54.37	54.32	qfq	2,889,188	156,708,220	-0.66%
2024-09-06	55.52	55.98	54.63	54.73	54.68	qfq	3,274,377	181,026,987	-1.72%
2024-09-05	54.92	55.79	54.92	55.69	55.64	qfq	3,954,549	219,042,236	1.53%
2024-09-04	54.36	55.38	54.21	54.85	54.80	qfq	2,662,990	146,080,499	-0.45%
2024-09-03	55.00	55.46	54.38	55.10	55.05	qfq	3,068,999	168,699,731	0.73%
2024-09-02	55.80	56.47	54.65	54.70	54.65	qfq	4,307,202	238,911,081	-2.89%
2024-08-30	54.50	56.96	54.30	56.33	56.28	qfq	7,531,980	421,521,673	3.38%
2024-08-29	53.75	55.16	53.56	54.49	54.44	qfq	7,305,100	399,212,244	3.36%
2024-08-28	53.07	53.47	52.32	52.72	52.67	qfq	3,320,389	175,384,418	-0.77%
2024-08-27	55.20	55.42	52.87	53.13	53.08	qfq	4,765,810	256,510,675	-4.13%
2024-08-26	55.38	55.86	55.11	55.42	55.37	qfq	2,452,621	136,056,146	-0.05%
2024-08-23	55.63	55.94	55.08	55.45	55.40	qfq	3,189,347	177,088,311	-0.31%
2024-08-22	57.34	57.80	55.57	55.62	55.57	qfq	5,529,443	311,349,866	-3.30%
2024-08-21	57.78	58.87	57.30	57.52	57.47	qfq	3,316,552	192,428,494	-0.45%
2024-08-20	59.92	60.23	57.76	57.78	57.73	qfq	4,980,600	290,784,580	-3.56%
2024-08-19	59.70	60.39	59.30	59.91	59.85	qfq	3,275,646	196,411,924	0.28%
2024-08-16	59.65	60.10	59.61	59.74	59.69	qfq	3,301,931	197,604,490	-0.02%
2024-08-15	59.01	60.15	58.71	59.75	59.70	qfq	3,707,730	221,182,485	1.07%
2024-08-14	59.70	60.58	59.11	59.12	59.07	qfq	4,064,014	242,974,806	-0.86%
2024-08-13	59.18	59.74	58.80	59.63	59.58	qfq	2,905,023	172,164,169	1.24%
2024-08-12	59.79	60.05	58.60	58.90	58.85	qfq	3,431,488	203,102,443	-1.49%
2024-08-09	59.93	60.38	59.60	59.79	59.74	qfq	4,413,959	264,902,857	0.86%
2024-08-08	60.00	60.15	58.43	59.28	59.23	qfq	5,683,580	337,033,152	-1.95%
2024-08-07	61.00	61.55	60.36	60.46	60.40	qfq	4,277,057	260,820,940	-0.77%
2024-08-06	61.00	61.50	60.03	60.93	60.87	qfq	4,875,454	295,819,092	1.89%
2024-08-05	63.50	64.26	59.80	59.80	59.75	qfq	10,534,613	649,201,059	-6.58%
2024-08-02	65.00	65.65	63.80	64.01	63.95	qfq	6,777,690	438,309,500	-2.69%
2024-08-01	66.49	66.88	65.51	65.78	65.72	qfq	8,482,968	561,326,659	-0.20%
2024-07-31	63.44	66.29	63.25	65.91	65.85	qfq	9,224,878	602,504,664	3.15%
2024-07-30	63.21	64.82	63.21	63.90	63.84	qfq	5,630,627	360,617,366	0.44%
2024-07-29	64.59	64.77	63.50	63.62	63.56	qfq	5,613,420	358,813,352	-1.76%
2024-07-26	66.00	66.59	63.91	64.76	64.70	qfq	9,861,821	640,211,688	-2.00%
2024-07-25	65.04	68.60	64.90	66.08	66.02	qfq	13,974,711	935,509,039	1.57%
2024-07-24	63.00	67.25	62.97	65.06	65.00	qfq	11,852,167	777,171,458	1.72%
2024-07-23	67.28	67.28	63.83	63.96	63.90	qfq	9,339,307	610,419,318	-5.17%
2024-07-22	67.20	68.20	67.09	67.45	67.39	qfq	8,251,064	557,135,671	-0.38%
2024-07-19	64.60	68.88	64.60	67.71	67.65	qfq	16,744,457	1,127,325,436	4.23%
2024-07-18	62.70	65.50	62.15	64.96	64.90	qfq	11,467,869	733,243,645	2.62%
2024-07-17	64.45	65.56	63.28	63.30	63.24	qfq	9,944,711	640,149,081	-3.02%
2024-07-16	59.87	66.41	59.67	65.27	65.21	qfq	18,521,267	1,181,797,568	8.98%
2024-07-15	60.60	60.87	59.69	59.89	59.84	qfq	3,828,350	230,650,399	-0.76%
2024-07-12	60.35	60.55	59.62	60.35	60.29	qfq	4,276,686	256,732,069	-0.84%
2024-07-11	61.22	61.49	60.00	60.86	60.80	qfq	6,142,935	373,484,530	1.32%
2024-07-10	59.98	60.83	59.62	60.07	60.01	qfq	4,677,843	281,919,532	-0.35%
2024-07-09	57.50	60.30	57.50	60.28	60.22	qfq	7,745,548	458,681,426	4.11%
2024-07-08	59.69	59.96	57.62	57.90	57.85	qfq	5,144,632	302,494,172	-3.36%
2024-07-05	59.74	60.35	58.13	59.91	59.85	qfq	5,978,871	353,496,333	0.40%
2024-07-04	61.51	61.77	59.62	59.67	59.62	qfq	4,965,669	300,344,619	-2.55%
2024-07-03	62.06	62.35	60.48	61.23	61.17	qfq	4,944,816	303,015,850	-1.34%
2024-07-02	62.38	63.46	61.87	62.06	62.00	qfq	4,476,549	280,165,618	-1.12%
2024-07-01	62.96	63.68	60.90	62.76	62.70	qfq	6,214,207	386,350,462	-0.74%
2024-06-28	62.60	64.02	62.52	63.23	63.17	qfq	5,728,335	363,272,409	0.41%
2024-06-27	64.06	64.36	62.86	62.97	62.91	qfq	4,791,081	304,973,574	-2.37%
2024-06-26	62.99	64.63	62.23	64.50	64.44	qfq	6,129,775	389,012,529	2.59%
2024-06-25	64.98	65.48	61.80	62.87	62.81	qfq	9,357,581	591,949,191	-3.44%
2024-06-24	67.02	67.79	64.95	65.11	65.05	qfq	8,095,431	536,392,685	-3.98%
2024-06-21	66.97	68.19	65.73	67.81	67.75	qfq	8,721,849	582,863,816	-0.21%
2024-06-20	69.50	70.72	67.86	67.95	67.89	qfq	11,310,400	785,353,697	-3.19%
2024-06-19	69.98	71.15	68.45	70.19	70.13	qfq	11,538,740	805,038,510	0.39%
2024-06-18	70.22	70.99	69.51	69.92	69.86	qfq	9,305,396	652,408,497	-0.58%
2024-06-17	69.03	71.28	68.88	70.33	70.27	qfq	11,853,037	832,815,036	1.19%
2024-06-14	68.68	69.59	67.02	69.50	69.44	qfq	10,139,846	694,886,269	1.28%
2024-06-13	68.81	70.16	68.15	68.62	68.56	qfq	11,278,265	782,626,230	0.23%
2024-06-12	68.50	69.30	68.27	68.46	68.40	qfq	7,548,302	518,572,439	-0.78%
2024-06-11	65.60	69.00	65.50	69.00	68.94	qfq	11,759,680	795,726,989	3.84%
2024-06-07	67.86	68.23	64.51	66.45	66.39	qfq	11,300,801	748,907,644	-1.57%
2024-06-06	68.25	69.03	66.56	67.51	67.45	qfq	10,026,942	681,256,672	-0.09%
2024-06-05	69.30	70.30	67.46	67.57	67.51	qfq	9,809,490	677,709,952	-3.33%
2024-06-04	70.30	71.63	69.11	69.90	69.72	qfq	11,728,984	823,766,223	1.42%
2024-06-03	70.70	70.71	68.28	68.92	68.74	qfq	10,509,560	731,213,895	-0.62%
2024-05-31	68.81	70.76	68.69	69.35	69.17	qfq	10,615,341	738,744,556	0.26%
2024-05-30	66.50	70.34	65.90	69.17	68.99	qfq	12,081,986	826,448,824	2.29%
2024-05-29	68.50	69.55	67.18	67.62	67.44	qfq	10,729,876	730,589,647	-2.35%
2024-05-28	68.11	72.20	66.40	69.25	69.07	qfq	20,078,850	1,400,054,760	3.04%
2024-05-27	64.65	67.26	63.00	67.21	67.03	qfq	10,850,767	708,789,623	4.92%
2024-05-24	66.42	67.22	63.93	64.06	63.89	qfq	7,859,598	515,402,520	-2.67%
2024-05-23	68.49	68.57	65.82	65.82	65.65	qfq	8,449,092	563,912,390	-3.19%
2024-05-22	68.60	68.67	67.35	67.99	67.81	qfq	5,731,977	388,871,631	-0.76%
2024-05-21	69.77	70.59	68.38	68.51	68.33	qfq	7,158,495	495,739,491	-2.30%
2024-05-20	68.05	70.76	67.68	70.12	69.94	qfq	9,319,734	649,839,664	2.08%
2024-05-17	67.05	68.98	66.60	68.69	68.51	qfq	7,761,914	526,852,543	0.94%
2024-05-16	68.29	69.44	67.81	68.05	67.87	qfq	7,805,538	535,031,263	0.65%
2024-05-15	68.29	69.35	67.20	67.61	67.43	qfq	7,350,564	500,939,078	-1.82%
2024-05-14	68.96	70.34	67.75	68.86	68.68	qfq	7,458,312	514,426,343	1.29%
2024-05-13	69.50	69.98	67.52	67.98	67.80	qfq	8,874,916	608,463,362	-3.37%
2024-05-10	72.00	72.32	69.80	70.35	70.16	qfq	10,934,809	773,119,405	-3.11%
2024-05-09	69.21	73.05	69.01	72.61	72.42	qfq	14,361,372	1,030,016,682	4.00%
2024-05-08	68.99	71.53	68.00	69.82	69.64	qfq	10,118,654	710,906,540	0.26%
2024-05-07	69.77	70.80	68.80	69.64	69.46	qfq	8,756,180	612,806,317	-0.20%
2024-05-06	70.90	71.28	69.28	69.78	69.60	qfq	9,469,097	664,007,472	-0.23%
2024-04-30	69.73	71.15	69.16	69.94	69.76	qfq	10,152,983	711,479,873	0.29%
2024-04-29	69.01	71.76	68.58	69.74	69.56	qfq	15,299,838	1,079,995,204	0.78%
2024-04-26	67.40	69.50	66.99	69.20	69.02	qfq	16,204,707	1,110,749,261	5.88%
2024-04-25	66.60	66.60	65.10	65.36	65.19	qfq	9,522,399	626,313,362	-1.94%
2024-04-24	63.70	67.00	63.60	66.65	66.47	qfq	12,577,321	828,072,332	4.63%
2024-04-23	63.20	64.83	63.20	63.70	63.53	qfq	7,114,334	455,157,393	0.68%
2024-04-22	61.50	64.17	60.50	63.27	63.10	qfq	9,075,774	567,311,210	-0.08%
2024-04-19	63.30	65.30	62.62	63.32	63.15	qfq	7,138,632	455,200,349	-1.29%
2024-04-18	63.71	66.00	63.43	64.15	63.98	qfq	10,762,567	697,150,004	-0.93%
2024-04-17	61.23	65.18	61.23	64.75	64.58	qfq	12,209,713	776,453,404	7.86%
2024-04-16	63.40	64.85	60.00	60.03	59.87	qfq	10,802,814	665,504,346	-6.33%
2024-04-15	66.78	66.99	63.17	64.09	63.92	qfq	11,687,454	757,416,260	-4.03%
2024-04-12	66.20	67.99	66.20	66.78	66.60	qfq	10,591,415	713,065,077	1.32%
2024-04-11	65.05	67.47	65.05	65.91	65.74	qfq	9,734,035	644,032,441	0.97%
2024-04-10	67.74	68.26	65.25	65.28	65.11	qfq	10,331,380	682,872,431	-4.37%
2024-04-09	69.00	69.46	67.43	68.26	68.08	qfq	7,963,316	543,364,179	-1.19%
2024-04-08	69.29	70.53	68.88	69.08	68.90	qfq	8,210,030	572,970,167	-0.58%
2024-04-03	71.29	71.87	69.10	69.48	69.30	qfq	12,773,837	898,174,944	-3.10%
2024-04-02	75.13	75.71	71.20	71.70	71.51	qfq	18,523,287	1,355,353,337	-5.51%
2024-04-01	74.98	76.50	74.19	75.88	75.68	qfq	15,599,882	1,180,034,074	2.68%
2024-03-29	73.72	75.15	72.61	73.90	73.71	qfq	12,751,047	939,701,734	-0.51%
2024-03-28	72.83	75.76	72.83	74.28	74.08	qfq	17,349,666	1,292,679,179	1.75%
2024-03-27	74.69	77.20	72.00	73.00	72.81	qfq	20,315,925	1,517,648,749	-3.11%
2024-03-26	77.59	78.69	73.80	75.34	75.14	qfq	22,015,595	1,668,544,704	-3.37%
2024-03-25	80.53	82.15	77.78	77.97	77.76	qfq	19,217,847	1,537,934,258	-4.04%
2024-03-22	83.25	84.68	81.11	81.25	81.04	qfq	18,583,691	1,533,508,200	-3.52%
2024-03-21	83.10	85.30	80.62	84.21	83.99	qfq	30,059,678	2,486,622,082	0.67%
2024-03-20	83.15	85.83	82.85	83.65	83.43	qfq	19,455,538	1,636,657,162	-0.42%
2024-03-19	87.97	87.98	83.90	84.00	83.78	qfq	33,145,865	2,830,966,686	-6.42%
2024-03-18	89.00	92.30	88.00	89.76	89.52	qfq	30,595,684	2,759,025,177	-0.27%
2024-03-15	91.83	93.29	87.50	90.00	89.76	qfq	36,517,155	3,282,775,091	-2.70%
2024-03-14	84.60	92.50	83.00	92.50	92.26	qfq	47,385,976	4,175,125,878	5.82%
2024-03-13	87.04	93.40	86.02	87.41	87.18	qfq	53,361,934	4,774,516,977	12.24%
2024-03-12	75.49	79.66	73.96	77.88	77.67	qfq	24,529,473	1,884,134,690	2.41%
2024-03-11	74.00	78.98	73.08	76.05	75.85	qfq	23,092,403	1,755,036,428	0.33%
2024-03-08	70.66	76.42	69.50	75.80	75.60	qfq	20,920,280	1,522,332,112	7.44%
2024-03-07	73.87	73.87	68.98	70.55	70.36	qfq	18,630,303	1,320,501,337	-3.80%
2024-03-06	68.00	75.22	67.50	73.34	73.15	qfq	25,534,061	1,835,570,367	6.88%
2024-03-05	66.86	72.50	65.60	68.62	68.44	qfq	21,174,335	1,454,717,020	1.46%
2024-03-04	66.80	68.83	65.51	67.63	67.45	qfq	17,211,753	1,156,642,478	2.39%
2024-03-01	63.69	66.80	62.71	66.05	65.88	qfq	16,050,035	1,045,227,976	4.84%
2024-02-29	58.00	63.19	58.00	63.00	62.83	qfq	14,739,729	910,787,872	7.00%
2024-02-28	63.28	64.66	58.87	58.88	58.72	qfq	15,912,430	988,008,626	-6.92%
2024-02-27	59.23	65.00	58.88	63.26	63.09	qfq	15,965,111	984,909,324	5.45%
2024-02-26	58.81	61.60	58.53	59.99	59.83	qfq	10,919,146	659,283,282	0.96%
2024-02-23	60.00	60.34	58.69	59.42	59.26	qfq	9,968,635	591,380,439	1.24%
2024-02-22	58.10	60.76	58.10	58.69	58.54	qfq	11,930,463	705,317,200	3.16%
2024-02-21	56.32	58.71	56.04	56.89	56.74	qfq	7,972,452	459,884,639	-0.65%
2024-02-20	57.01	58.07	56.38	57.26	57.11	qfq	9,176,301	525,002,885	-2.78%
2024-02-19	57.50	59.87	56.51	58.90	58.74	qfq	14,086,311	818,627,165	8.57%
2024-02-08	52.99	56.38	52.87	54.25	54.11	qfq	10,271,145	565,791,618	3.53%
2024-02-07	49.40	52.97	49.01	52.40	52.26	qfq	11,529,560	598,251,572	6.07%
2024-02-06	43.80	49.58	43.80	49.40	49.27	qfq	10,106,495	477,186,317	10.54%
2024-02-05	47.53	48.94	42.31	44.69	44.57	qfq	11,696,749	531,182,321	-7.38%
2024-02-02	50.86	51.60	45.50	48.25	48.12	qfq	9,756,923	476,482,648	-5.45%
2024-02-01	50.59	52.30	49.80	51.03	50.90	qfq	7,191,621	368,410,380	0.61%
2024-01-31	52.96	53.96	50.50	50.72	50.59	qfq	9,926,936	516,987,666	-5.20%
2024-01-30	55.29	56.33	53.44	53.50	53.36	qfq	5,423,664	297,175,001	-3.39%
2024-01-29	56.66	58.36	55.38	55.38	55.23	qfq	6,329,576	359,835,095	-2.05%
2024-01-26	57.70	57.97	56.50	56.54	56.39	qfq	4,840,390	277,422,813	-2.57%
2024-01-25	56.08	58.18	55.62	58.03	57.88	qfq	5,977,848	341,747,782	3.02%
2024-01-24	57.02	57.39	54.48	56.33	56.18	qfq	6,105,117	340,143,391	-0.78%
2024-01-23	54.64	57.44	53.88	56.77	56.62	qfq	7,197,719	402,363,506	2.14%
2024-01-22	59.68	59.96	54.99	55.58	55.43	qfq	5,972,462	341,559,571	-6.08%
2024-01-19	60.24	60.79	59.10	59.18	59.02	qfq	4,003,273	239,241,802	-1.76%
2024-01-18	58.81	60.28	57.38	60.24	60.08	qfq	7,530,357	441,026,614	1.72%
2024-01-17	61.29	61.52	59.15	59.22	59.06	qfq	5,018,616	301,871,935	-3.53%
2024-01-16	62.78	63.00	60.14	61.39	61.23	qfq	7,702,114	472,068,823	-1.85%
2024-01-15	63.13	64.70	62.38	62.55	62.39	qfq	4,861,990	307,854,164	-0.95%
2024-01-12	64.01	64.60	63.11	63.15	62.98	qfq	3,739,036	238,121,073	-1.91%
2024-01-11	63.41	64.87	63.34	64.38	64.21	qfq	4,176,073	268,393,622	1.51%
2024-01-10	64.70	64.73	62.45	63.42	63.25	qfq	4,706,239	298,644,984	-1.92%
2024-01-09	65.60	66.50	64.28	64.66	64.49	qfq	4,719,879	308,284,361	-1.12%
2024-01-08	67.88	68.45	65.23	65.39	65.22	qfq	4,827,305	320,784,270	-3.95%
2024-01-05	69.35	70.42	67.91	68.08	67.90	qfq	4,185,947	288,576,949	-2.69%
2024-01-04	70.12	71.81	69.92	69.96	69.78	qfq	3,994,391	282,480,301	-1.34%
2024-01-03	71.58	72.30	70.60	70.91	70.72	qfq	5,350,981	381,134,019	-2.49%
2024-01-02	70.71	74.67	70.00	72.72	72.53	qfq	9,550,941	692,070,373	2.84%
2023-12-29	70.10	70.98	69.77	70.71	70.52	qfq	4,249,842	299,746,048	1.17%
2023-12-28	68.16	70.38	68.05	69.89	69.71	qfq	4,521,287	314,151,805	2.30%
2023-12-27	67.81	69.07	67.81	68.32	68.14	qfq	3,201,658	219,738,446	0.77%
2023-12-26	69.02	69.60	67.50	67.80	67.62	qfq	4,853,236	330,917,542	-2.14%
2023-12-25	70.50	71.55	66.00	69.28	69.10	qfq	5,673,358	391,000,987	-2.08%
2023-12-22	71.08	72.10	70.10	70.75	70.56	qfq	4,932,074	351,288,767	-0.94%
2023-12-21	70.08	71.91	69.88	71.42	71.23	qfq	4,285,991	304,633,906	1.13%
2023-12-20	71.91	72.18	70.50	70.62	70.43	qfq	4,018,998	286,169,763	-2.20%
2023-12-19	70.22	73.00	70.22	72.21	72.02	qfq	6,269,126	450,186,988	2.83%
2023-12-18	71.80	71.80	70.00	70.22	70.04	qfq	4,985,326	352,885,514	-2.30%
2023-12-15	72.56	72.68	71.70	71.87	71.68	qfq	4,265,058	307,685,125	-0.46%
2023-12-14	72.44	72.98	71.37	72.20	72.01	qfq	7,530,451	544,403,687	-0.30%
2023-12-13	75.81	76.44	71.84	72.42	72.23	qfq	15,720,700	1,145,882,152	-5.17%
2023-12-12	78.80	79.50	76.18	76.37	76.17	qfq	8,591,849	668,451,435	-3.32%
2023-12-11	77.86	79.44	77.00	78.99	78.78	qfq	6,975,032	545,206,679	0.32%
2023-12-08	76.45	79.75	76.40	78.74	78.53	qfq	11,340,998	888,531,324	3.40%
2023-12-07	75.99	76.79	75.15	76.15	75.95	qfq	5,999,736	456,082,163	-0.03%
2023-12-06	75.15	77.24	75.03	76.17	75.97	qfq	6,799,636	518,783,834	0.65%
2023-12-05	79.97	79.97	75.00	75.68	75.48	qfq	14,876,769	1,139,960,225	-5.46%
2023-12-04	84.00	86.47	79.99	80.05	79.84	qfq	13,044,988	1,099,032,312	-5.69%
2023-12-01	82.89	85.28	82.58	84.88	84.66	qfq	10,197,082	857,201,381	1.71%
2023-11-30	81.99	83.45	81.16	83.45	83.23	qfq	8,800,149	727,200,066	1.45%
2023-11-29	81.28	83.63	80.80	82.26	82.04	qfq	8,713,925	716,624,690	0.38%
2023-11-28	82.00	83.13	81.28	81.95	81.73	qfq	6,482,686	532,771,215	-0.47%
2023-11-27	79.94	82.98	79.68	82.34	82.12	qfq	8,499,249	698,021,688	1.89%
2023-11-24	82.41	82.88	80.65	80.81	80.60	qfq	7,731,999	630,069,096	-2.91%
2023-11-23	79.15	83.51	78.30	83.23	83.01	qfq	14,404,944	1,170,448,822	4.68%
2023-11-22	82.20	82.90	79.48	79.51	79.30	qfq	11,208,530	904,685,477	-3.39%
2023-11-21	85.60	86.30	81.88	82.30	82.08	qfq	12,722,095	1,065,890,159	-4.38%
2023-11-20	85.60	87.18	83.91	86.07	85.84	qfq	11,744,775	1,005,560,504	1.03%
2023-11-17	84.00	86.00	83.76	85.19	84.97	qfq	9,032,218	769,229,747	0.96%
2023-11-16	86.20	87.55	84.07	84.38	84.16	qfq	10,539,132	903,044,664	-2.34%
2023-11-15	89.08	89.23	86.30	86.40	86.17	qfq	16,045,446	1,409,581,410	-2.99%
2023-11-14	85.50	89.72	84.79	89.06	88.83	qfq	22,656,171	1,988,542,759	3.81%
2023-11-13	85.32	85.85	83.61	85.79	85.56	qfq	10,340,295	878,511,407	0.44%
2023-11-10	81.00	88.48	80.65	85.41	85.19	qfq	17,827,385	1,508,969,601	2.64%
2023-11-09	84.89	86.69	82.80	83.21	82.99	qfq	14,052,564	1,185,587,671	-3.13%
2023-11-08	84.60	88.76	83.04	85.90	85.67	qfq	23,094,774	1,991,764,267	2.23%
2023-11-07	81.80	84.57	81.66	84.03	83.81	qfq	13,143,730	1,096,400,531	1.51%
2023-11-06	81.30	83.30	80.50	82.78	82.56	qfq	13,148,689	1,075,495,316	3.28%
2023-11-03	78.51	80.88	78.48	80.15	79.94	qfq	9,754,422	777,945,949	1.52%
2023-11-02	82.50	83.73	78.89	78.95	78.74	qfq	14,364,820	1,160,666,771	-5.34%
2023-11-01	82.50	85.28	81.50	83.40	83.18	qfq	15,513,201	1,296,811,693	1.52%
2023-10-31	82.88	82.88	80.72	82.15	81.93	qfq	10,170,976	832,081,274	-0.84%
2023-10-30	79.30	83.54	78.62	82.85	82.63	qfq	16,525,685	1,349,846,414	2.74%
2023-10-27	81.00	82.88	79.21	80.64	80.43	qfq	14,070,176	1,137,066,869	-1.42%
2023-10-26	80.00	83.58	77.77	81.80	81.58	qfq	18,322,458	1,478,496,731	1.34%
2023-10-25	78.70	82.33	77.91	80.72	80.51	qfq	18,168,819	1,461,348,378	4.97%
2023-10-24	76.83	78.78	74.32	76.90	76.70	qfq	15,310,297	1,170,266,280	-1.81%
2023-10-23	81.50	86.48	76.71	78.32	78.11	qfq	22,765,547	1,832,088,722	-5.80%
2023-10-20	82.10	86.19	80.35	83.14	82.92	qfq	24,278,464	2,030,253,363	-1.29%
2023-10-19	76.83	89.42	76.83	84.23	84.01	qfq	34,903,581	2,961,950,317	9.87%
2023-10-18	79.98	81.00	76.28	76.66	76.46	qfq	17,755,915	1,387,147,869	3.48%
2023-10-17	73.26	75.80	73.26	74.08	73.88	qfq	7,353,489	547,204,528	1.22%
2023-10-16	74.76	76.58	72.76	73.19	73.00	qfq	8,775,064	654,026,130	-4.58%
2023-10-13	76.77	78.46	75.75	76.70	76.50	qfq	7,937,257	612,906,173	-1.38%
2023-10-12	77.99	78.92	76.77	77.77	77.57	qfq	8,504,995	659,878,170	-0.80%
2023-10-11	79.08	79.60	77.16	78.40	78.19	qfq	14,397,370	1,126,032,682	-2.92%
2023-10-10	76.50	81.95	75.39	80.76	80.55	qfq	19,219,520	1,512,742,511	6.14%
2023-10-09	79.01	80.00	74.36	76.09	75.89	qfq	16,996,189	1,295,587,490	-6.17%
2023-09-28	78.80	81.26	77.92	81.09	80.88	qfq	20,400,976	1,629,001,454	5.04%
2023-09-27	72.70	78.82	72.60	77.20	77.00	qfq	18,280,614	1,391,931,958	6.41%
2023-09-26	70.70	75.00	69.89	72.55	72.36	qfq	12,416,941	902,730,202	3.48%
2023-09-25	69.80	71.71	69.50	70.11	69.93	qfq	6,014,785	424,907,111	-0.01%
2023-09-22	67.51	70.31	67.45	70.12	69.94	qfq	7,227,369	501,613,154	3.41%
2023-09-21	67.71	68.35	67.40	67.81	67.63	qfq	3,691,968	250,616,577	-0.24%
2023-09-20	69.00	69.86	67.80	67.97	67.79	qfq	5,194,927	355,088,357	-1.75%
2023-09-19	70.36	70.85	68.36	69.18	69.00	qfq	5,117,542	354,866,239	-1.50%
2023-09-18	72.02	72.10	70.00	70.23	70.05	qfq	5,650,301	402,053,598	-3.02%
2023-09-15	72.46	73.65	71.73	72.42	72.23	qfq	5,048,554	366,867,676	0.49%
2023-09-14	73.40	74.12	71.80	72.07	71.88	qfq	5,028,845	364,182,025	-2.41%
2023-09-13	75.02	75.07	72.82	73.85	73.66	qfq	6,095,889	449,320,525	-2.22%
2023-09-12	76.10	77.00	75.17	75.53	75.33	qfq	5,936,481	448,733,590	-1.46%
2023-09-11	75.60	77.30	75.05	76.65	76.45	qfq	9,009,732	686,503,156	0.71%
2023-09-08	74.06	77.48	73.85	76.11	75.91	qfq	11,885,622	908,847,228	1.48%
2023-09-07	77.00	77.50	74.58	75.00	74.80	qfq	12,122,711	919,779,041	-4.29%
2023-09-06	72.10	78.85	72.10	78.36	78.15	qfq	17,750,941	1,353,497,537	7.09%
2023-09-05	74.09	74.88	73.01	73.17	72.98	qfq	6,301,441	465,253,783	-1.11%
2023-09-04	73.69	74.19	72.50	73.99	73.80	qfq	5,882,194	431,603,880	0.58%
2023-09-01	73.70	74.48	72.43	73.56	73.37	qfq	6,424,209	470,897,876	-0.93%
2023-08-31	73.23	75.95	72.66	74.25	74.05	qfq	9,952,801	739,284,995	0.49%
2023-08-30	73.01	75.30	71.66	73.89	73.70	qfq	11,034,993	812,868,551	3.00%
2023-08-29	68.24	72.70	68.20	71.74	71.55	qfq	10,247,933	730,947,408	4.55%
2023-08-28	73.80	73.84	68.37	68.62	68.44	qfq	7,913,379	559,981,356	1.18%
2023-08-25	68.11	71.16	67.23	67.82	67.64	qfq	8,343,404	575,442,578	-2.77%
2023-08-24	69.15	72.38	69.14	69.75	69.57	qfq	10,045,557	711,523,756	2.39%
2023-08-23	70.01	70.18	68.03	68.12	67.94	qfq	4,108,680	283,089,749	-3.40%
2023-08-22	70.01	70.68	68.38	70.52	70.33	qfq	5,615,794	391,848,781	2.05%
2023-08-21	70.37	71.26	69.08	69.10	68.92	qfq	5,606,240	392,634,272	-1.80%
2023-08-18	72.50	73.20	70.35	70.37	70.18	qfq	5,085,282	364,147,399	-2.90%
2023-08-17	71.18	73.31	70.77	72.47	72.28	qfq	6,413,797	463,785,684	1.58%
2023-08-16	74.11	74.40	71.34	71.34	71.15	qfq	7,410,074	536,392,918	-3.74%
2023-08-15	75.32	76.56	73.37	74.11	73.91	qfq	5,438,355	407,084,322	-0.67%
2023-08-14	73.80	74.87	73.39	74.61	74.41	qfq	4,261,754	316,126,170	-0.23%
2023-08-11	77.51	78.09	74.78	74.78	74.58	qfq	5,691,572	433,354,742	-2.39%
2023-08-10	75.75	77.58	75.43	76.61	76.41	qfq	4,303,051	329,301,628	1.14%
2023-08-09	77.68	77.68	75.68	75.75	75.55	qfq	5,545,597	424,157,308	-2.62%
2023-08-08	77.77	78.80	77.70	77.79	77.59	qfq	4,826,760	377,417,996	-0.22%
2023-08-07	78.85	78.89	77.64	77.96	77.75	qfq	5,311,073	415,255,485	-0.28%
2023-08-04	77.61	78.80	77.25	78.18	77.97	qfq	7,625,791	595,057,272	0.75%
2023-08-03	76.00	77.97	75.95	77.60	77.40	qfq	5,912,725	456,958,225	0.51%
2023-08-02	77.00	78.33	76.58	77.21	77.01	qfq	6,158,432	476,466,145	-0.17%
2023-08-01	78.49	78.49	76.54	77.34	77.14	qfq	5,587,533	432,291,190	-0.46%
2023-07-31	75.47	78.51	75.01	77.70	77.50	qfq	9,676,710	749,067,439	3.45%
2023-07-28	76.10	76.87	74.80	75.11	74.91	qfq	8,285,643	626,164,488	-1.84%
2023-07-27	77.75	78.19	76.34	76.52	76.32	qfq	6,295,263	486,037,539	-1.86%
2023-07-26	79.48	79.55	77.70	77.97	77.76	qfq	6,042,993	473,361,152	-1.70%
2023-07-25	79.80	80.31	77.55	79.32	79.11	qfq	8,797,783	694,638,972	0.75%
2023-07-24	79.46	80.69	78.39	78.73	78.52	qfq	7,042,927	558,437,935	-1.41%
2023-07-21	80.50	81.13	78.88	79.86	79.65	qfq	5,975,431	477,128,904	-0.80%
2023-07-20	82.78	83.10	80.05	80.50	80.29	qfq	8,145,850	662,748,191	-2.66%
2023-07-19	85.00	85.88	82.20	82.70	82.48	qfq	11,559,144	964,170,642	-3.50%
2023-07-18	85.75	87.87	85.50	85.70	85.47	qfq	8,244,422	714,628,453	-0.02%