SECURITY DETAIL · RAW DATA

电连技术300679.SZ

ASZSECNYSTOCK

最近收盘价43.742026-07-17

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）20,203,148

成交额（元）923,421,971

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-25	2026-06-01	cash_dividend	0.2383781	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-06-03	cash_dividend	0.4746608	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-24	2024-05-30	cash_dividend	0.358	—	—	—	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	48.30	49.03	43.00	43.74	43.74	qfq	20,203,148	923,421,971	-10.63%
2026-07-16	49.70	51.65	48.30	48.94	48.94	qfq	12,692,804	632,794,856	-2.12%
2026-07-15	52.96	53.56	49.60	50.00	50.00	qfq	14,751,447	757,047,466	-3.75%
2026-07-14	50.80	53.23	48.32	51.95	51.95	qfq	17,988,718	914,073,438	3.73%
2026-07-13	56.45	57.55	49.61	50.08	50.08	qfq	21,091,046	1,107,892,284	-11.94%
2026-07-10	59.50	61.66	56.70	56.87	56.87	qfq	19,116,692	1,135,603,407	-4.02%
2026-07-09	56.20	59.42	52.00	59.25	59.25	qfq	24,830,838	1,392,319,508	8.54%
2026-07-08	58.20	58.46	53.65	54.59	54.59	qfq	17,993,764	996,628,400	-4.33%
2026-07-07	62.00	62.50	56.73	57.06	57.06	qfq	25,538,372	1,507,792,483	-9.21%
2026-07-06	65.20	65.65	61.10	62.85	62.85	qfq	35,987,680	2,276,159,418	-2.56%
2026-07-03	62.00	65.09	59.81	64.50	64.50	qfq	32,610,381	2,050,200,679	6.40%
2026-07-02	58.17	65.98	57.51	60.62	60.62	qfq	34,446,896	2,148,939,965	-0.05%
2026-07-01	59.99	62.98	58.00	60.65	60.65	qfq	23,692,012	1,428,447,422	1.10%
2026-06-30	56.10	60.50	54.93	59.99	59.99	qfq	25,692,666	1,504,859,630	7.03%
2026-06-29	64.16	64.50	54.80	56.05	56.05	qfq	36,516,206	2,120,109,077	-11.86%
2026-06-26	66.00	66.84	63.00	63.59	63.59	qfq	20,065,657	1,299,776,508	-4.89%
2026-06-25	68.44	68.70	65.00	66.86	66.86	qfq	22,352,717	1,489,944,285	-1.23%
2026-06-24	68.00	68.50	64.03	67.69	67.69	qfq	28,870,957	1,923,076,067	-1.44%
2026-06-23	67.39	70.89	66.00	68.68	68.68	qfq	24,939,032	1,714,805,191	0.18%
2026-06-22	72.51	73.50	66.90	68.56	68.56	qfq	34,101,496	2,356,381,467	-5.03%
2026-06-18	66.25	74.20	66.00	72.19	72.19	qfq	41,062,335	2,910,003,905	8.87%
2026-06-17	62.74	69.13	62.50	66.31	66.31	qfq	35,124,566	2,300,907,998	3.79%
2026-06-16	62.46	66.28	61.92	63.89	63.89	qfq	29,617,210	1,911,296,481	4.36%
2026-06-15	54.50	61.38	53.36	61.22	61.22	qfq	32,303,010	1,878,133,217	13.37%
2026-06-12	55.51	57.25	53.65	54.00	54.00	qfq	21,931,434	1,211,665,600	-0.63%
2026-06-11	56.00	57.81	53.51	54.34	54.34	qfq	21,701,221	1,191,526,841	-4.78%
2026-06-10	58.06	59.20	56.00	57.07	57.07	qfq	18,000,232	1,029,156,227	-4.23%
2026-06-09	58.66	60.10	56.26	59.59	59.59	qfq	24,096,493	1,407,199,101	3.91%
2026-06-08	56.68	60.37	55.83	57.35	57.35	qfq	26,127,544	1,520,935,116	-3.01%
2026-06-05	57.00	62.50	56.48	59.13	59.13	qfq	28,686,627	1,723,072,152	1.93%
2026-06-04	58.90	59.77	57.16	58.01	58.01	qfq	21,552,850	1,256,221,794	-3.32%
2026-06-03	59.21	61.90	58.31	60.00	60.00	qfq	36,051,821	2,168,177,718	3.08%
2026-06-02	53.69	59.20	51.92	58.21	58.21	qfq	32,453,768	1,814,495,563	8.18%
2026-06-01	55.97	56.88	52.58	53.81	53.81	qfq	23,410,299	1,270,307,435	-4.27%
2026-05-29	59.11	59.92	55.68	56.21	55.97	qfq	24,005,872	1,374,387,195	-3.42%
2026-05-28	52.82	59.16	52.12	58.20	57.96	qfq	35,733,336	2,019,742,501	10.12%
2026-05-27	55.38	57.75	52.58	52.85	52.63	qfq	21,095,255	1,143,453,515	-3.93%
2026-05-26	53.10	55.30	51.87	55.01	54.78	qfq	23,091,663	1,237,324,076	3.56%
2026-05-25	54.00	55.96	52.10	53.12	52.90	qfq	22,770,957	1,227,811,190	-1.26%
2026-05-22	52.25	54.29	51.11	53.80	53.57	qfq	24,310,951	1,290,263,846	5.59%
2026-05-21	54.60	55.23	50.80	50.95	50.74	qfq	30,496,712	1,616,353,340	-6.68%
2026-05-20	55.80	56.10	53.08	54.60	54.37	qfq	28,696,374	1,570,334,719	-3.16%
2026-05-19	55.00	57.24	52.60	56.38	56.14	qfq	27,877,588	1,525,874,902	1.81%
2026-05-18	53.92	56.00	52.40	55.38	55.15	qfq	27,888,157	1,518,128,297	1.30%
2026-05-15	54.00	55.87	52.52	54.67	54.44	qfq	28,211,748	1,534,587,124	1.71%
2026-05-14	52.68	55.81	51.70	53.75	53.52	qfq	30,176,566	1,618,143,297	1.19%
2026-05-13	52.55	56.79	52.00	53.12	52.90	qfq	33,771,048	1,828,340,710	-1.96%
2026-05-12	51.21	55.00	50.42	54.18	53.95	qfq	27,790,145	1,446,062,560	4.39%
2026-05-11	50.93	53.95	50.88	51.90	51.68	qfq	30,342,494	1,590,845,926	2.77%
2026-05-08	50.00	51.47	49.15	50.50	50.29	qfq	24,724,981	1,246,725,193	-0.02%
2026-05-07	46.00	51.30	46.00	50.51	50.30	qfq	42,870,737	2,087,345,045	11.80%
2026-05-06	45.05	46.59	44.35	45.18	44.99	qfq	26,797,476	1,212,760,795	0.40%
2026-04-30	45.00	45.97	44.12	45.00	44.81	qfq	21,109,167	953,107,340	-0.51%
2026-04-29	45.92	46.81	44.73	45.23	45.04	qfq	27,406,089	1,250,931,007	-1.50%
2026-04-28	44.00	46.90	43.46	45.92	45.73	qfq	37,003,587	1,683,396,336	4.01%
2026-04-27	44.28	45.19	43.00	44.15	43.97	qfq	22,726,684	1,001,959,444	-0.25%
2026-04-24	42.18	46.06	42.17	44.26	44.07	qfq	31,370,507	1,397,865,701	4.41%
2026-04-23	44.03	44.19	42.10	42.39	42.21	qfq	21,311,829	914,436,009	-3.66%
2026-04-22	43.00	44.80	42.72	44.00	43.82	qfq	22,469,537	984,906,863	1.10%
2026-04-21	43.00	43.98	42.02	43.52	43.34	qfq	20,501,855	881,974,854	0.83%
2026-04-20	42.78	44.66	42.55	43.16	42.98	qfq	18,990,576	824,959,702	0.05%
2026-04-17	43.88	44.25	42.72	43.14	42.96	qfq	21,162,650	920,801,701	-0.21%
2026-04-16	41.37	43.89	40.41	43.23	43.05	qfq	27,888,558	1,182,092,729	5.52%
2026-04-15	42.10	42.51	40.83	40.97	40.80	qfq	18,676,862	776,962,078	-2.50%
2026-04-14	42.27	43.96	41.63	42.02	41.84	qfq	26,626,018	1,130,564,472	-0.57%
2026-04-13	42.48	42.80	41.30	42.26	42.08	qfq	23,833,542	1,001,685,899	-1.31%
2026-04-10	43.98	44.35	42.15	42.82	42.64	qfq	43,124,100	1,855,094,107	-2.84%
2026-04-09	41.00	45.00	40.97	44.07	43.89	qfq	65,762,707	2,859,351,003	9.74%
2026-04-08	34.13	40.16	33.86	40.16	39.99	qfq	46,854,768	1,780,563,406	19.99%
2026-04-07	33.76	34.23	33.33	33.47	33.33	qfq	6,470,490	217,242,312	-0.89%
2026-04-03	34.12	34.14	33.70	33.77	33.63	qfq	4,102,733	138,982,967	-0.56%
2026-04-02	34.13	34.62	33.78	33.96	33.82	qfq	7,091,625	241,969,985	-0.50%
2026-04-01	34.43	34.43	33.94	34.13	33.99	qfq	5,479,600	187,029,589	1.07%
2026-03-31	34.05	34.75	33.74	33.77	33.63	qfq	6,826,280	233,615,254	-0.53%
2026-03-30	33.76	34.08	33.32	33.95	33.81	qfq	5,853,323	197,753,409	-0.44%
2026-03-27	33.68	34.50	33.68	34.10	33.96	qfq	5,047,363	172,336,737	-0.15%
2026-03-26	34.62	35.12	34.05	34.15	34.01	qfq	6,397,737	220,496,478	-1.01%
2026-03-25	33.70	34.97	33.70	34.50	34.36	qfq	8,229,975	283,912,682	2.37%
2026-03-24	33.10	33.70	32.47	33.70	33.56	qfq	7,766,938	255,993,862	3.15%
2026-03-23	33.53	33.92	32.24	32.67	32.53	qfq	13,743,983	452,520,761	-4.50%
2026-03-20	35.59	35.84	34.15	34.21	34.07	qfq	8,691,772	303,286,047	-3.06%
2026-03-19	36.03	36.03	35.04	35.29	35.14	qfq	9,812,208	347,370,526	-3.39%
2026-03-18	37.50	37.56	36.21	36.53	36.38	qfq	11,057,630	404,639,785	-1.85%
2026-03-17	37.70	38.20	37.15	37.22	37.06	qfq	5,797,923	218,715,332	-0.83%
2026-03-16	37.34	37.88	36.91	37.53	37.37	qfq	6,387,185	238,889,904	0.24%
2026-03-13	38.70	38.88	37.21	37.44	37.28	qfq	8,784,879	332,753,138	-3.51%
2026-03-12	38.40	40.04	38.38	38.80	38.64	qfq	10,647,695	417,258,069	0.47%
2026-03-11	37.88	38.85	37.80	38.62	38.46	qfq	9,007,123	345,663,584	1.85%
2026-03-10	37.83	38.64	37.69	37.92	37.76	qfq	7,866,947	299,089,665	1.77%
2026-03-09	38.16	38.16	36.45	37.26	37.10	qfq	8,509,927	314,718,835	-2.77%
2026-03-06	37.40	38.67	37.20	38.32	38.16	qfq	6,591,540	251,629,001	0.71%
2026-03-05	39.05	39.14	37.80	38.05	37.89	qfq	7,571,544	290,468,765	-0.31%
2026-03-04	38.57	39.38	38.08	38.17	38.01	qfq	9,447,116	364,698,529	-1.65%
2026-03-03	42.13	42.23	38.60	38.81	38.65	qfq	16,079,416	641,043,981	-7.44%
2026-03-02	42.80	43.14	41.67	41.93	41.75	qfq	9,711,151	409,664,326	-3.39%
2026-02-27	43.08	43.55	42.68	43.40	43.22	qfq	6,508,774	280,398,952	0.14%
2026-02-26	43.18	43.64	42.91	43.34	43.16	qfq	8,741,618	378,782,061	0.35%
2026-02-25	42.85	43.44	42.66	43.19	43.01	qfq	7,285,282	314,168,290	0.91%
2026-02-24	42.20	43.20	41.93	42.80	42.62	qfq	8,201,450	350,318,210	2.88%
2026-02-13	42.01	42.62	41.60	41.60	41.43	qfq	5,574,600	234,827,317	-1.09%
2026-02-12	42.02	42.20	41.59	42.06	41.88	qfq	4,991,543	209,539,727	0.48%
2026-02-11	42.20	42.72	41.76	41.86	41.68	qfq	6,281,313	264,875,668	-0.76%
2026-02-10	42.90	43.09	42.12	42.18	42.00	qfq	6,276,697	266,376,871	0.55%
2026-02-09	42.24	42.29	41.84	41.95	41.77	qfq	5,514,353	231,553,875	0.41%
2026-02-06	41.46	42.29	40.92	41.78	41.61	qfq	7,244,140	301,545,249	0.12%
2026-02-05	41.59	42.09	41.13	41.73	41.56	qfq	7,175,438	298,255,554	0.41%
2026-02-04	41.71	41.75	41.09	41.56	41.39	qfq	6,766,507	279,849,414	-0.88%
2026-02-03	41.26	42.12	40.94	41.93	41.75	qfq	8,402,512	349,356,245	2.59%
2026-02-02	42.32	42.64	40.83	40.87	40.70	qfq	8,544,587	355,856,966	-4.24%
2026-01-30	42.05	42.89	41.50	42.68	42.50	qfq	7,517,085	317,916,204	0.78%
2026-01-29	43.26	44.26	42.32	42.35	42.17	qfq	10,162,730	437,343,859	-2.46%
2026-01-28	44.61	44.80	43.29	43.42	43.24	qfq	11,973,186	525,194,108	-3.43%
2026-01-27	44.55	45.73	43.45	44.96	44.77	qfq	21,385,762	961,097,018	4.03%
2026-01-26	45.48	45.48	42.92	43.22	43.04	qfq	17,320,252	758,030,100	-4.82%
2026-01-23	44.94	45.41	44.78	45.41	45.22	qfq	9,432,226	426,067,055	1.09%
2026-01-22	45.34	45.75	44.71	44.92	44.73	qfq	8,564,908	385,217,489	-0.84%
2026-01-21	45.05	45.55	44.62	45.30	45.11	qfq	6,911,722	312,065,982	0.29%
2026-01-20	45.99	46.15	44.61	45.17	44.98	qfq	12,071,984	545,909,136	-1.38%
2026-01-19	49.59	49.59	45.58	45.80	45.61	qfq	25,480,473	1,192,181,334	-7.64%
2026-01-16	49.94	50.85	48.97	49.59	49.38	qfq	10,126,706	503,049,200	0.28%
2026-01-15	49.14	49.86	48.45	49.45	49.24	qfq	7,599,539	373,574,234	0.53%
2026-01-14	49.29	50.15	48.60	49.19	48.98	qfq	10,015,423	495,783,312	0.18%
2026-01-13	50.87	50.92	49.00	49.10	48.89	qfq	9,656,272	479,516,736	-3.31%
2026-01-12	50.96	51.20	49.85	50.78	50.57	qfq	9,110,773	459,327,489	-0.39%
2026-01-09	50.30	51.35	50.06	50.98	50.77	qfq	6,782,420	345,008,923	1.25%
2026-01-08	50.42	50.87	49.80	50.35	50.14	qfq	6,458,772	324,410,528	-0.59%
2026-01-07	51.51	51.90	50.48	50.65	50.44	qfq	9,032,767	460,832,741	-1.21%
2026-01-06	49.80	51.95	49.65	51.27	51.06	qfq	12,681,615	642,392,700	2.95%
2026-01-05	48.69	49.95	48.31	49.80	49.59	qfq	7,765,254	383,296,661	2.30%
2025-12-31	50.02	50.24	48.28	48.68	48.48	qfq	7,570,516	369,828,667	-3.07%
2025-12-30	48.59	50.68	48.50	50.22	50.01	qfq	8,848,041	441,755,110	2.78%
2025-12-29	48.57	49.10	48.02	48.86	48.66	qfq	5,865,764	284,930,482	-0.18%
2025-12-26	49.05	49.93	48.66	48.95	48.75	qfq	5,072,006	249,384,549	-0.37%
2025-12-25	49.82	49.82	48.95	49.13	48.92	qfq	5,257,100	258,812,125	-1.38%
2025-12-24	49.19	49.96	49.16	49.82	49.61	qfq	5,770,636	286,071,782	1.36%
2025-12-23	50.38	50.66	48.80	49.15	48.94	qfq	8,739,324	433,202,424	-3.11%
2025-12-22	49.98	50.88	49.55	50.73	50.52	qfq	10,556,765	532,745,262	2.48%
2025-12-19	47.80	50.26	47.75	49.50	49.29	qfq	11,250,100	556,862,379	3.56%
2025-12-18	48.52	48.99	47.78	47.80	47.60	qfq	5,639,065	272,207,581	-2.01%
2025-12-17	47.17	49.50	47.02	48.78	48.58	qfq	11,586,047	564,439,156	3.19%
2025-12-16	47.46	48.48	46.23	47.27	47.07	qfq	8,734,176	412,147,813	2.83%
2025-12-15	47.50	47.50	45.90	45.97	45.78	qfq	5,373,016	250,255,531	-3.30%
2025-12-12	47.22	48.05	46.69	47.54	47.34	qfq	4,879,664	232,202,024	0.38%
2025-12-11	47.70	48.50	47.24	47.36	47.16	qfq	4,868,700	232,803,863	-0.75%
2025-12-10	47.76	47.98	46.65	47.72	47.52	qfq	5,040,013	238,594,055	0.65%
2025-12-09	47.28	47.67	46.92	47.41	47.21	qfq	4,379,934	207,281,624	0.23%
2025-12-08	47.00	47.50	46.82	47.30	47.10	qfq	3,846,865	181,511,752	0.57%
2025-12-05	46.30	47.09	45.82	47.03	46.83	qfq	3,185,808	148,354,228	1.58%
2025-12-04	46.56	47.16	46.01	46.30	46.11	qfq	2,538,000	117,689,192	-0.67%
2025-12-03	46.97	47.35	46.35	46.61	46.41	qfq	3,070,631	143,447,849	-0.36%
2025-12-02	47.51	47.80	46.75	46.78	46.58	qfq	3,663,173	172,610,374	-1.76%
2025-12-01	47.18	48.00	46.86	47.62	47.42	qfq	5,466,989	260,126,868	0.93%
2025-11-28	46.90	47.89	46.71	47.18	46.98	qfq	3,590,358	169,527,270	0.70%
2025-11-27	46.26	47.41	46.26	46.85	46.65	qfq	4,350,256	204,275,851	1.28%
2025-11-26	46.66	47.64	46.12	46.26	46.07	qfq	4,852,184	226,764,469	-0.86%
2025-11-25	46.44	47.74	46.44	46.66	46.46	qfq	4,162,917	196,366,685	0.52%
2025-11-24	45.08	47.22	44.90	46.42	46.23	qfq	5,947,204	274,647,623	3.16%
2025-11-21	45.81	46.35	44.92	45.00	44.81	qfq	4,513,101	205,469,394	-2.26%
2025-11-20	47.10	47.37	45.90	46.04	45.85	qfq	4,299,500	199,319,082	-1.73%
2025-11-19	47.58	47.77	46.41	46.85	46.65	qfq	3,302,673	154,779,078	-1.58%
2025-11-18	47.38	47.86	46.92	47.60	47.40	qfq	3,366,066	159,651,390	0.42%
2025-11-17	47.51	47.96	46.86	47.40	47.20	qfq	3,975,077	188,462,880	-1.06%
2025-11-14	48.20	48.64	47.88	47.91	47.71	qfq	2,942,100	141,701,874	-1.70%
2025-11-13	47.93	48.88	47.58	48.74	48.54	qfq	4,211,953	203,983,164	1.69%
2025-11-12	47.75	48.81	47.39	47.93	47.73	qfq	4,756,236	229,234,932	0.44%
2025-11-11	48.98	49.11	47.31	47.72	47.52	qfq	6,776,951	325,273,831	-2.15%
2025-11-10	49.50	49.85	48.50	48.77	48.57	qfq	5,623,587	274,187,390	-1.83%
2025-11-07	49.82	50.47	49.48	49.68	49.47	qfq	3,792,411	189,044,528	-1.09%
2025-11-06	50.20	50.89	49.21	50.23	50.02	qfq	5,929,127	294,776,299	0.46%
2025-11-05	48.78	50.60	48.28	50.00	49.79	qfq	6,131,028	306,428,978	1.09%
2025-11-04	51.05	51.35	48.80	49.46	49.25	qfq	6,885,520	341,458,742	-3.19%
2025-11-03	50.40	51.13	49.60	51.09	50.88	qfq	5,543,445	279,816,535	1.41%
2025-10-31	51.00	51.84	50.16	50.38	50.17	qfq	5,915,179	300,591,826	-1.24%
2025-10-30	52.91	52.97	50.90	51.01	50.80	qfq	7,147,901	367,686,664	-3.59%
2025-10-29	52.19	53.17	52.11	52.91	52.69	qfq	6,190,848	327,037,318	1.07%
2025-10-28	51.80	52.99	51.21	52.35	52.13	qfq	8,093,666	421,700,381	0.38%
2025-10-27	51.80	53.00	51.58	52.15	51.93	qfq	8,618,200	450,194,902	1.58%
2025-10-24	50.54	51.67	50.42	51.34	51.13	qfq	6,628,246	338,336,164	1.60%
2025-10-23	52.39	52.46	48.91	50.53	50.32	qfq	10,477,177	523,928,372	-3.68%
2025-10-22	50.00	53.65	49.80	52.46	52.24	qfq	13,239,930	695,739,678	3.13%
2025-10-21	49.08	50.88	49.08	50.87	50.66	qfq	7,790,495	388,942,988	3.60%
2025-10-20	48.93	50.09	48.51	49.10	48.89	qfq	5,829,426	287,237,120	1.91%
2025-10-17	50.06	50.07	48.11	48.18	47.98	qfq	7,239,468	353,652,330	-3.56%
2025-10-16	51.05	51.50	49.61	49.96	49.75	qfq	8,719,302	440,032,027	-2.48%
2025-10-15	51.65	51.67	49.70	51.23	51.02	qfq	10,949,000	554,225,077	-0.33%
2025-10-14	56.89	57.19	51.13	51.40	51.18	qfq	17,538,127	935,665,996	-9.17%
2025-10-13	57.00	57.47	55.00	56.59	56.35	qfq	9,475,852	533,181,149	-3.87%
2025-10-10	58.30	61.48	57.52	58.87	58.62	qfq	12,291,146	729,252,374	0.98%
2025-10-09	57.05	58.70	57.05	58.30	58.06	qfq	8,120,671	472,279,765	2.28%
2025-09-30	57.42	58.08	55.86	57.00	56.76	qfq	7,635,909	432,549,881	-0.73%
2025-09-29	56.01	57.67	55.66	57.42	57.18	qfq	8,348,505	474,366,642	1.99%
2025-09-26	58.73	58.73	56.00	56.30	56.06	qfq	9,373,815	536,431,655	-4.90%
2025-09-25	58.80	60.45	58.28	59.20	58.95	qfq	9,240,626	546,606,436	-0.17%
2025-09-24	56.97	59.30	56.51	59.30	59.05	qfq	11,454,434	664,466,582	4.09%
2025-09-23	56.99	58.09	55.18	56.97	56.73	qfq	10,297,907	580,608,011	-0.05%
2025-09-22	58.96	58.98	56.07	57.00	56.76	qfq	12,109,181	691,062,062	-2.91%
2025-09-19	57.36	59.80	56.50	58.71	58.46	qfq	13,461,495	779,266,262	2.35%
2025-09-18	57.85	60.39	56.36	57.36	57.12	qfq	20,995,846	1,222,760,519	-3.52%
2025-09-17	57.45	59.95	57.23	59.45	59.20	qfq	28,170,577	1,658,628,231	5.33%
2025-09-16	52.91	56.98	52.06	56.44	56.20	qfq	24,340,412	1,330,668,270	6.67%
2025-09-15	51.79	55.00	51.41	52.91	52.69	qfq	20,546,674	1,096,031,855	2.26%
2025-09-12	51.00	52.80	50.95	51.74	51.52	qfq	13,211,025	686,988,410	-0.12%
2025-09-11	50.70	51.89	50.33	51.80	51.58	qfq	21,575,276	1,104,157,808	2.98%
2025-09-10	47.50	50.85	47.22	50.30	50.09	qfq	21,727,135	1,075,738,111	6.01%
2025-09-09	48.13	48.30	47.08	47.45	47.25	qfq	6,642,386	316,443,588	-2.25%
2025-09-08	47.84	49.59	47.39	48.54	48.34	qfq	9,736,127	473,134,583	1.76%
2025-09-05	46.67	47.80	45.66	47.70	47.50	qfq	12,606,267	592,366,947	1.49%
2025-09-04	47.05	49.44	46.00	47.00	46.80	qfq	13,293,916	637,147,478	0.36%
2025-09-03	47.68	48.50	46.80	46.83	46.63	qfq	8,708,200	415,238,413	-1.68%
2025-09-02	49.84	50.40	47.11	47.63	47.43	qfq	15,651,514	755,311,930	-4.26%
2025-09-01	50.81	51.15	49.50	49.75	49.54	qfq	13,007,670	650,470,136	-2.05%
2025-08-29	52.00	52.00	50.14	50.79	50.58	qfq	14,405,615	731,348,001	-2.33%
2025-08-28	52.00	53.00	50.51	52.00	51.78	qfq	18,842,112	975,178,710	0.66%
2025-08-27	50.53	53.97	50.50	51.66	51.44	qfq	27,128,711	1,427,676,135	1.97%
2025-08-26	50.00	51.11	49.40	50.66	50.45	qfq	15,781,857	794,642,788	0.78%
2025-08-25	50.00	50.94	49.50	50.27	50.06	qfq	14,877,475	745,679,088	0.38%
2025-08-22	49.63	51.04	49.00	50.08	49.87	qfq	16,038,896	802,243,081	-0.28%
2025-08-21	51.59	51.60	49.98	50.22	50.01	qfq	14,381,249	726,362,356	-1.74%
2025-08-20	48.80	51.28	48.68	51.11	50.90	qfq	19,820,273	995,144,363	4.46%
2025-08-19	48.30	49.59	48.04	48.93	48.73	qfq	14,765,777	720,712,196	1.16%
2025-08-18	47.41	48.73	47.11	48.37	48.17	qfq	15,003,516	721,085,849	2.59%
2025-08-15	46.13	48.15	45.88	47.15	46.95	qfq	15,010,848	708,244,081	2.19%
2025-08-14	47.56	47.65	45.88	46.14	45.95	qfq	14,774,529	688,395,999	-2.99%
2025-08-13	47.55	48.29	47.40	47.56	47.36	qfq	12,302,928	586,460,933	0.17%
2025-08-12	47.46	47.49	47.01	47.48	47.28	qfq	6,217,200	293,834,076	0.27%
2025-08-11	47.09	47.89	46.88	47.35	47.15	qfq	8,502,834	402,563,859	0.30%
2025-08-08	48.55	48.59	46.80	47.21	47.01	qfq	11,803,434	557,009,746	-2.34%
2025-08-07	49.50	49.86	48.26	48.34	48.14	qfq	10,467,448	511,740,759	-1.19%
2025-08-06	48.50	48.93	47.95	48.92	48.72	qfq	9,571,054	463,124,019	0.51%
2025-08-05	49.16	49.16	48.32	48.67	48.47	qfq	8,483,316	412,220,073	-1.00%
2025-08-04	49.00	49.44	48.28	49.16	48.95	qfq	9,450,718	461,259,673	-0.75%
2025-08-01	48.42	51.15	47.65	49.53	49.32	qfq	15,975,007	796,741,142	1.81%
2025-07-31	49.75	49.86	48.44	48.65	48.45	qfq	15,313,228	750,280,972	-2.80%
2025-07-30	46.69	51.00	46.49	50.05	49.84	qfq	23,981,891	1,190,754,558	7.04%
2025-07-29	46.41	46.80	45.51	46.76	46.56	qfq	10,861,637	500,296,112	0.97%
2025-07-28	45.66	46.60	45.20	46.31	46.12	qfq	10,647,833	490,897,229	1.47%
2025-07-25	45.60	46.07	44.80	45.64	45.45	qfq	10,323,244	468,649,224	0.42%
2025-07-24	44.70	45.59	44.60	45.45	45.26	qfq	8,617,271	388,479,193	2.00%
2025-07-23	43.99	45.51	43.76	44.56	44.37	qfq	11,133,573	499,183,802	0.86%
2025-07-22	44.50	44.99	43.80	44.18	44.00	qfq	7,348,003	325,378,776	-0.92%
2025-07-21	44.51	44.70	44.00	44.59	44.40	qfq	6,771,862	300,029,671	-0.09%
2025-07-18	44.99	45.50	44.47	44.63	44.44	qfq	9,293,850	417,835,780	-0.04%
2025-07-17	43.39	44.74	43.39	44.65	44.46	qfq	10,947,655	486,268,331	2.48%
2025-07-16	42.71	44.88	42.12	43.57	43.39	qfq	11,856,646	516,898,694	2.47%
2025-07-15	42.80	43.17	42.20	42.52	42.34	qfq	7,130,600	303,751,139	-1.02%
2025-07-14	42.72	43.18	42.32	42.96	42.78	qfq	5,528,200	236,564,921	0.56%
2025-07-11	42.82	43.11	42.47	42.72	42.54	qfq	5,910,100	252,745,939	-0.42%
2025-07-10	43.30	43.48	42.60	42.90	42.72	qfq	5,826,400	249,937,163	-0.92%
2025-07-09	43.97	44.12	43.19	43.30	43.12	qfq	5,331,800	232,082,910	-1.50%
2025-07-08	42.65	44.15	42.61	43.96	43.78	qfq	8,887,803	387,950,650	3.10%
2025-07-07	43.51	43.51	42.41	42.64	42.46	qfq	8,025,733	342,849,942	-2.40%
2025-07-04	44.77	44.77	43.55	43.69	43.51	qfq	8,354,625	367,139,683	-2.54%
2025-07-03	44.36	45.16	44.35	44.83	44.64	qfq	6,645,696	297,633,092	1.15%
2025-07-02	45.75	45.76	44.10	44.32	44.13	qfq	9,367,291	417,028,055	-3.59%
2025-07-01	45.20	46.20	44.81	45.97	45.78	qfq	8,529,207	389,065,712	1.30%
2025-06-30	45.14	45.74	44.72	45.38	45.19	qfq	9,613,933	435,751,251	0.78%
2025-06-27	43.41	45.90	43.15	45.03	44.84	qfq	15,748,955	709,150,498	3.92%
2025-06-26	44.00	44.43	43.27	43.33	43.15	qfq	8,450,259	369,282,546	-1.32%
2025-06-25	44.03	44.55	43.05	43.91	43.73	qfq	10,452,973	456,229,447	-0.14%
2025-06-24	41.85	44.99	41.62	43.97	43.79	qfq	16,629,300	733,446,191	5.54%
2025-06-23	41.30	42.15	41.20	41.66	41.49	qfq	5,408,000	225,205,272	0.00%
2025-06-20	42.18	42.43	41.61	41.66	41.49	qfq	4,856,223	203,226,151	-1.23%
2025-06-19	43.06	43.36	42.06	42.18	42.00	qfq	6,626,953	282,225,817	-2.63%
2025-06-18	42.95	43.68	42.31	43.32	43.14	qfq	6,961,423	299,156,644	0.23%
2025-06-17	44.15	44.46	42.91	43.22	43.04	qfq	6,819,201	296,510,310	-2.35%
2025-06-16	43.40	44.58	43.20	44.26	44.07	qfq	7,902,100	348,021,711	1.30%
2025-06-13	44.65	45.64	43.58	43.69	43.51	qfq	20,546,826	905,676,118	-3.04%
2025-06-12	45.32	46.32	44.80	45.06	44.87	qfq	10,945,900	497,954,188	-1.31%
2025-06-11	44.91	47.52	44.66	45.66	45.47	qfq	12,780,136	590,238,865	3.00%
2025-06-10	44.90	45.39	43.91	44.33	44.14	qfq	6,273,018	279,745,870	-1.71%
2025-06-09	43.93	45.83	43.70	45.10	44.91	qfq	7,754,364	348,121,004	2.64%
2025-06-06	45.00	45.11	43.73	43.94	43.76	qfq	7,492,258	330,486,223	-2.42%
2025-06-05	43.93	45.34	43.80	45.03	44.84	qfq	8,212,257	367,912,710	2.57%
2025-06-04	44.35	44.85	43.81	43.90	43.72	qfq	6,531,442	288,676,433	-1.64%
2025-06-03	43.67	44.85	42.70	44.63	44.44	qfq	8,390,307	369,649,487	1.13%
2025-05-30	43.79	44.58	43.32	44.13	43.48	qfq	5,872,110	259,094,855	0.18%
2025-05-29	42.60	44.27	42.40	44.05	43.40	qfq	9,380,511	410,409,305	3.77%
2025-05-28	42.34	43.14	42.20	42.45	41.82	qfq	4,026,653	171,570,271	0.43%
2025-05-27	43.03	43.16	42.00	42.27	41.64	qfq	6,440,696	272,852,479	-2.20%
2025-05-26	43.00	43.62	42.76	43.22	42.58	qfq	4,646,433	200,721,664	0.28%
2025-05-23	43.90	44.20	43.10	43.10	42.46	qfq	5,976,600	260,664,265	-1.87%
2025-05-22	44.50	44.98	43.83	43.92	43.27	qfq	6,531,976	289,196,932	-1.63%
2025-05-21	44.56	45.20	44.45	44.65	43.99	qfq	6,599,855	295,274,585	-0.76%
2025-05-20	43.23	45.53	43.05	44.99	44.32	qfq	13,480,849	597,559,725	3.62%
2025-05-19	43.80	43.99	43.12	43.42	42.78	qfq	7,035,057	305,471,142	-0.87%
2025-05-16	43.06	44.75	42.88	43.80	43.15	qfq	13,679,150	598,922,498	1.08%
2025-05-15	45.23	45.35	43.00	43.33	42.69	qfq	22,950,490	1,006,867,061	-4.31%
2025-05-14	48.92	49.86	45.00	45.28	44.61	qfq	22,818,816	1,056,338,033	-7.63%
2025-05-13	50.00	50.45	48.81	49.02	48.29	qfq	8,419,716	416,744,794	-0.87%
2025-05-12	50.19	51.55	48.28	49.45	48.72	qfq	9,194,562	455,049,192	-0.90%
2025-05-09	49.75	50.44	48.62	49.90	49.16	qfq	8,528,386	422,027,398	0.04%
2025-05-08	48.15	51.23	47.98	49.88	49.14	qfq	9,694,703	487,981,579	3.70%
2025-05-07	50.00	50.88	47.81	48.10	47.39	qfq	5,878,054	286,241,232	-2.61%
2025-05-06	48.01	49.88	48.01	49.39	48.66	qfq	8,815,358	433,826,697	3.37%
2025-04-30	46.66	48.34	45.25	47.78	47.07	qfq	7,859,653	371,833,774	2.84%
2025-04-29	47.69	47.69	46.01	46.46	45.77	qfq	6,486,855	302,356,927	-3.35%
2025-04-28	49.99	50.05	47.65	48.07	47.36	qfq	7,088,755	342,967,083	-2.59%
2025-04-25	48.62	50.39	48.44	49.35	48.62	qfq	6,185,237	306,932,592	1.48%
2025-04-24	49.91	50.60	48.40	48.63	47.91	qfq	8,427,026	415,068,435	-3.32%
2025-04-23	46.05	50.62	46.05	50.30	49.55	qfq	16,695,049	821,728,440	8.50%
2025-04-22	47.14	47.39	46.27	46.36	45.67	qfq	8,139,699	380,391,373	-1.00%
2025-04-21	47.00	47.70	46.31	46.83	46.14	qfq	12,512,909	588,822,147	-0.66%
2025-04-18	47.51	47.77	46.36	47.14	46.44	qfq	7,200,600	338,850,488	-1.17%
2025-04-17	50.97	51.22	47.39	47.70	46.99	qfq	12,666,675	617,028,102	-6.42%
2025-04-16	51.64	51.79	50.52	50.97	50.21	qfq	2,976,828	152,053,754	-1.62%
2025-04-15	52.03	52.36	51.10	51.81	51.04	qfq	2,772,667	143,216,844	-0.42%
2025-04-14	54.25	54.40	51.20	52.03	51.26	qfq	5,589,750	291,757,547	-0.80%
2025-04-11	51.00	53.60	50.80	52.45	51.67	qfq	5,521,881	289,931,344	1.82%
2025-04-10	51.66	53.37	50.26	51.51	50.75	qfq	6,193,750	324,190,400	2.83%
2025-04-09	48.72	51.15	46.80	50.09	49.35	qfq	6,781,494	337,537,682	1.79%
2025-04-08	48.73	51.50	48.42	49.21	48.48	qfq	10,854,344	540,244,312	1.05%
2025-04-07	48.02	51.80	47.00	48.70	47.98	qfq	11,313,418	564,255,531	-9.91%
2025-04-03	55.12	55.77	52.52	54.06	53.26	qfq	8,606,189	462,326,796	-3.69%
2025-04-02	56.21	58.55	55.83	56.13	55.30	qfq	5,622,455	320,146,545	-0.32%
2025-04-01	56.83	57.30	55.80	56.31	55.48	qfq	3,456,758	195,559,857	-0.98%
2025-03-31	56.03	57.68	56.03	56.87	56.03	qfq	7,279,800	413,555,455	-0.54%
2025-03-28	56.11	57.77	55.90	57.18	56.33	qfq	4,774,900	271,758,833	1.33%
2025-03-27	54.46	57.29	54.38	56.43	55.59	qfq	8,189,143	461,039,204	3.81%
2025-03-26	54.87	55.38	54.04	54.36	53.55	qfq	6,331,254	345,440,346	-1.02%
2025-03-25	55.38	56.36	54.00	54.92	54.11	qfq	5,312,552	294,489,702	-1.31%
2025-03-24	55.30	56.92	54.30	55.65	54.82	qfq	6,025,264	333,933,277	-0.25%
2025-03-21	56.20	56.37	54.54	55.79	54.96	qfq	6,442,521	356,196,250	-0.99%
2025-03-20	57.56	58.08	56.09	56.35	55.51	qfq	4,205,258	238,357,472	-2.12%
2025-03-19	59.00	59.34	57.11	57.57	56.72	qfq	5,558,500	322,549,003	-2.51%
2025-03-18	57.77	59.60	57.20	59.05	58.17	qfq	7,026,230	413,174,066	2.41%
2025-03-17	59.07	59.85	57.02	57.66	56.81	qfq	8,035,885	464,770,151	-3.04%
2025-03-14	58.39	60.64	58.10	59.47	58.59	qfq	6,116,066	364,512,782	1.85%
2025-03-13	60.00	60.45	58.05	58.39	57.52	qfq	6,492,773	382,493,382	-3.15%
2025-03-12	59.99	62.12	59.01	60.29	59.40	qfq	8,186,672	494,598,501	3.24%
2025-03-11	58.60	59.66	57.30	58.40	57.53	qfq	10,876,219	631,521,991	-2.55%
2025-03-10	64.81	65.00	56.38	59.93	59.04	qfq	19,155,486	1,143,558,890	-8.38%
2025-03-07	64.59	66.21	64.00	65.41	64.44	qfq	5,268,256	344,613,755	1.73%
2025-03-06	63.59	65.08	63.34	64.30	63.35	qfq	4,805,805	308,733,805	1.42%
2025-03-05	63.60	64.12	62.42	63.40	62.46	qfq	3,199,881	201,578,397	-0.09%
2025-03-04	62.91	64.23	62.50	63.46	62.52	qfq	3,628,326	230,197,062	-0.50%
2025-03-03	62.55	65.46	61.88	63.78	62.83	qfq	6,058,597	388,464,558	2.49%
2025-02-28	62.39	63.98	61.23	62.23	61.31	qfq	7,904,192	496,089,586	-1.03%
2025-02-27	64.95	66.44	62.82	62.88	61.95	qfq	6,238,112	400,533,627	-3.17%
2025-02-26	65.80	66.15	64.05	64.94	63.98	qfq	3,792,211	246,119,957	-0.29%
2025-02-25	63.85	66.50	63.66	65.13	64.16	qfq	5,129,810	335,194,662	0.00%
2025-02-24	66.20	66.54	64.10	65.13	64.16	qfq	7,564,787	491,251,699	-1.79%
2025-02-21	65.44	66.96	64.58	66.32	65.34	qfq	7,893,619	519,987,407	1.39%
2025-02-20	65.35	66.38	64.55	65.41	64.44	qfq	4,661,783	304,837,678	0.00%
2025-02-19	62.78	65.93	62.78	65.41	64.44	qfq	7,731,355	502,000,520	3.69%
2025-02-18	63.80	64.97	62.42	63.08	62.14	qfq	6,237,603	397,087,584	-1.28%
2025-02-17	65.00	65.44	63.00	63.90	62.95	qfq	10,552,809	673,637,596	-1.60%
2025-02-14	65.30	67.22	64.48	64.94	63.98	qfq	10,732,763	702,869,844	-0.63%
2025-02-13	69.00	69.50	65.00	65.35	64.38	qfq	10,170,295	677,177,638	-6.51%
2025-02-12	67.15	70.55	65.70	69.90	68.86	qfq	9,489,154	647,139,411	4.14%
2025-02-11	68.00	68.85	65.28	67.12	66.12	qfq	9,598,539	643,659,120	0.18%
2025-02-10	66.33	68.00	64.40	67.00	66.01	qfq	9,034,842	600,705,502	1.28%
2025-02-07	69.88	70.94	65.25	66.15	65.17	qfq	17,201,642	1,165,821,218	-3.43%
2025-02-06	62.94	68.50	62.94	68.50	67.48	qfq	11,190,996	737,620,837	9.22%
2025-02-05	61.82	64.35	60.91	62.72	61.79	qfq	8,149,327	511,112,598	2.47%
2025-01-27	61.40	62.06	60.60	61.21	60.30	qfq	4,973,573	305,235,802	-0.31%
2025-01-24	58.88	62.95	58.23	61.40	60.49	qfq	8,191,387	500,489,618	4.39%
2025-01-23	59.44	60.66	58.51	58.82	57.95	qfq	6,335,123	378,033,134	-0.31%
2025-01-22	59.42	60.32	58.41	59.00	58.13	qfq	4,460,568	264,787,157	-1.44%
2025-01-21	59.00	59.96	57.92	59.86	58.97	qfq	4,204,432	249,055,692	2.27%
2025-01-20	57.34	59.19	56.61	58.53	57.66	qfq	5,893,220	343,526,812	3.41%
2025-01-17	55.63	56.81	55.05	56.60	55.76	qfq	6,179,839	346,895,691	1.31%
2025-01-16	58.58	58.88	55.66	55.87	55.04	qfq	7,613,151	432,514,381	-4.33%
2025-01-15	58.55	59.32	57.62	58.40	57.53	qfq	3,462,007	202,637,756	-0.60%
2025-01-14	56.00	59.50	55.30	58.75	57.88	qfq	6,807,615	395,459,248	5.00%
2025-01-13	56.45	57.39	55.25	55.95	55.12	qfq	4,229,800	238,463,670	-0.80%
2025-01-10	54.57	58.06	54.31	56.40	55.56	qfq	7,527,293	427,921,616	2.55%
2025-01-09	56.99	56.99	54.95	55.00	54.18	qfq	5,709,745	317,339,671	-2.36%
2025-01-08	55.66	56.85	54.50	56.33	55.49	qfq	6,425,149	357,111,171	0.25%
2025-01-07	52.87	56.50	52.30	56.19	55.36	qfq	9,146,016	506,955,611	6.99%
2025-01-06	53.33	54.28	52.00	52.52	51.74	qfq	6,212,124	328,487,785	-1.57%
2025-01-03	55.80	55.89	53.00	53.36	52.57	qfq	12,702,475	689,058,178	-4.03%
2025-01-02	59.11	59.40	53.73	55.60	54.78	qfq	19,790,421	1,104,251,480	-6.87%
2024-12-31	59.24	61.00	57.58	59.70	58.81	qfq	9,386,987	558,693,956	0.25%
2024-12-30	61.00	61.88	58.92	59.55	58.67	qfq	8,896,844	533,830,307	-2.98%
2024-12-27	60.62	62.26	60.11	61.38	60.47	qfq	6,564,180	402,581,069	0.31%
2024-12-26	58.00	62.66	57.50	61.19	60.28	qfq	10,120,770	613,477,979	5.48%
2024-12-25	57.08	58.35	56.70	58.01	57.15	qfq	5,200,261	300,600,960	1.13%
2024-12-24	57.23	58.65	55.98	57.36	56.51	qfq	6,145,791	350,877,549	0.86%
2024-12-23	57.26	57.99	56.50	56.87	56.03	qfq	6,389,174	365,492,380	-0.23%
2024-12-20	55.91	57.75	55.50	57.00	56.15	qfq	6,881,821	390,297,298	2.11%
2024-12-19	56.95	58.08	55.68	55.82	54.99	qfq	8,566,203	483,542,979	-3.69%
2024-12-18	57.31	58.40	57.00	57.96	57.10	qfq	4,290,597	248,005,870	1.51%
2024-12-17	55.77	59.00	55.50	57.10	56.25	qfq	8,677,011	500,168,413	2.38%
2024-12-16	57.33	57.95	55.30	55.77	54.94	qfq	7,874,431	444,731,167	-3.24%
2024-12-13	58.72	59.18	57.20	57.64	56.79	qfq	5,329,346	309,406,846	-1.84%
2024-12-12	58.30	59.17	56.36	58.72	57.85	qfq	7,872,538	454,463,087	1.19%
2024-12-11	57.30	58.46	56.21	58.03	57.17	qfq	7,510,287	431,459,846	0.68%
2024-12-10	58.62	59.20	56.50	57.64	56.79	qfq	7,710,963	444,269,966	0.35%
2024-12-09	54.81	57.68	54.68	57.44	56.59	qfq	9,669,807	547,488,958	4.57%
2024-12-06	55.56	56.95	54.51	54.93	54.12	qfq	7,889,622	439,262,302	-1.31%
2024-12-05	54.17	55.71	53.83	55.66	54.83	qfq	5,268,005	289,988,417	1.94%
2024-12-04	55.21	55.90	53.87	54.60	53.79	qfq	6,007,511	328,741,405	-2.33%
2024-12-03	55.44	56.70	54.56	55.90	55.07	qfq	7,517,555	418,606,430	0.83%
2024-12-02	57.00	59.35	55.20	55.44	54.62	qfq	14,544,999	819,632,268	-0.45%
2024-11-29	52.60	56.38	52.10	55.69	54.86	qfq	13,640,546	747,403,359	5.47%
2024-11-28	52.99	53.42	51.77	52.80	52.02	qfq	6,358,141	334,865,842	-0.21%
2024-11-27	51.53	54.00	50.20	52.91	52.13	qfq	9,047,970	471,466,512	1.50%
2024-11-26	53.74	55.25	51.56	52.13	51.36	qfq	16,139,089	858,714,274	-2.62%
2024-11-25	51.72	53.89	50.91	53.53	52.74	qfq	18,183,219	958,643,594	3.58%
2024-11-22	52.18	55.35	51.55	51.68	50.91	qfq	19,700,281	1,056,704,111	0.35%
2024-11-21	51.47	51.83	49.80	51.50	50.74	qfq	8,544,556	435,885,364	-0.62%
2024-11-20	51.00	52.00	50.30	51.82	51.05	qfq	13,860,289	711,483,532	1.83%
2024-11-19	47.85	50.99	47.50	50.89	50.14	qfq	16,520,784	826,550,597	7.00%
2024-11-18	47.08	48.99	46.00	47.56	46.85	qfq	11,274,861	537,494,714	1.39%
2024-11-15	47.50	48.38	46.90	46.91	46.21	qfq	6,087,082	289,603,166	-1.20%
2024-11-14	48.79	50.22	47.20	47.48	46.78	qfq	7,483,389	362,588,483	-2.68%
2024-11-13	49.50	49.57	47.44	48.79	48.07	qfq	7,855,470	380,065,391	-0.73%
2024-11-12	49.67	51.31	48.81	49.15	48.42	qfq	12,860,239	639,865,320	-0.57%
2024-11-11	46.50	49.44	46.33	49.43	48.70	qfq	14,717,622	715,889,373	5.62%
2024-11-08	48.47	49.48	46.52	46.80	46.11	qfq	9,889,444	473,360,387	-1.68%
2024-11-07	46.46	47.70	46.00	47.60	46.89	qfq	8,186,192	385,563,169	1.49%
2024-11-06	46.54	48.12	46.33	46.90	46.20	qfq	12,761,839	603,959,979	0.77%
2024-11-05	43.89	47.09	43.40	46.54	45.85	qfq	14,544,106	662,317,678	6.13%
2024-11-04	43.00	43.99	42.90	43.85	43.20	qfq	8,374,013	363,700,166	2.33%
2024-11-01	44.50	44.68	42.85	42.85	42.21	qfq	8,308,180	362,768,881	-4.54%
2024-10-31	45.48	46.12	44.12	44.89	44.22	qfq	9,391,399	423,515,036	-1.15%
2024-10-30	45.01	46.12	44.50	45.41	44.74	qfq	9,551,373	432,993,944	0.51%
2024-10-29	43.82	46.15	43.67	45.18	44.51	qfq	13,217,200	597,068,037	2.26%
2024-10-28	45.61	45.61	42.60	44.18	43.52	qfq	15,745,769	686,115,626	-2.43%
2024-10-25	44.84	45.77	44.24	45.28	44.61	qfq	6,593,770	297,507,607	1.37%
2024-10-24	44.87	45.15	44.02	44.67	44.01	qfq	5,334,394	237,910,023	-0.95%
2024-10-23	45.51	46.28	44.87	45.10	44.43	qfq	6,211,868	282,170,777	-1.53%
2024-10-22	46.41	46.91	45.18	45.80	45.12	qfq	9,156,283	420,022,454	-1.29%
2024-10-21	47.66	48.57	45.80	46.40	45.71	qfq	15,690,031	737,245,723	-1.57%
2024-10-18	44.00	49.03	43.73	47.14	46.44	qfq	17,542,982	819,667,122	6.41%
2024-10-17	43.15	45.69	43.15	44.30	43.64	qfq	10,459,615	468,724,991	2.74%
2024-10-16	42.93	44.05	42.52	43.12	42.48	qfq	5,842,032	251,787,369	-1.55%
2024-10-15	45.00	45.89	43.66	43.80	43.15	qfq	9,306,730	416,063,013	-3.69%
2024-10-14	41.52	46.25	40.90	45.48	44.81	qfq	16,398,063	723,485,101	7.49%
2024-10-11	44.37	44.37	40.93	42.31	41.68	qfq	11,204,937	473,542,574	-4.64%
2024-10-10	43.65	45.60	42.76	44.37	43.71	qfq	17,147,798	763,102,204	3.86%
2024-10-09	46.56	47.03	42.41	42.72	42.09	qfq	18,450,105	825,909,775	-12.80%
2024-10-08	50.00	51.40	44.03	48.99	48.26	qfq	22,634,013	1,083,947,301	11.37%
2024-09-30	40.55	45.00	38.69	43.99	43.34	qfq	15,893,180	658,669,536	13.49%
2024-09-27	37.00	39.38	36.81	38.76	38.19	qfq	12,324,706	470,287,243	6.22%
2024-09-26	34.88	36.50	34.72	36.49	35.95	qfq	9,744,555	349,447,821	4.11%
2024-09-25	35.50	35.68	34.70	35.05	34.53	qfq	11,555,250	405,640,448	-0.37%
2024-09-24	34.04	35.40	33.56	35.18	34.66	qfq	11,300,857	391,242,919	3.35%
2024-09-23	33.39	35.06	33.39	34.04	33.54	qfq	12,145,315	418,144,159	2.19%
2024-09-20	33.02	33.66	32.80	33.31	32.82	qfq	7,203,662	238,911,621	0.70%
2024-09-19	33.16	33.66	32.68	33.08	32.59	qfq	8,172,556	270,775,258	-0.42%
2024-09-18	32.69	33.36	31.97	33.22	32.73	qfq	9,163,146	300,862,915	1.84%
2024-09-13	31.28	33.11	31.24	32.62	32.14	qfq	12,560,286	408,818,122	4.02%
2024-09-12	32.20	32.49	31.24	31.36	30.90	qfq	7,117,622	225,269,510	-2.55%
2024-09-11	32.37	32.56	31.94	32.18	31.70	qfq	4,649,100	149,770,692	-0.89%
2024-09-10	32.50	32.74	31.55	32.47	31.99	qfq	7,690,316	246,693,241	0.03%
2024-09-09	32.29	33.50	32.13	32.46	31.98	qfq	8,721,513	284,149,630	0.53%
2024-09-06	32.93	32.93	31.90	32.29	31.81	qfq	9,432,563	305,230,101	-1.97%
2024-09-05	32.28	33.09	32.06	32.94	32.45	qfq	10,926,667	357,436,552	1.98%
2024-09-04	32.23	32.57	31.70	32.30	31.82	qfq	10,942,664	352,091,577	-0.98%
2024-09-03	31.00	32.66	30.91	32.62	32.14	qfq	12,148,795	389,986,155	5.23%
2024-09-02	31.99	32.47	31.00	31.00	30.54	qfq	9,052,399	285,254,462	-3.67%
2024-08-30	31.19	32.78	31.19	32.18	31.70	qfq	12,140,190	391,223,277	3.77%
2024-08-29	30.10	31.33	29.72	31.01	30.55	qfq	8,706,300	266,332,334	1.47%
2024-08-28	30.55	31.05	30.32	30.56	30.11	qfq	3,835,836	117,326,142	0.03%
2024-08-27	31.48	31.49	30.45	30.55	30.10	qfq	6,872,765	212,091,852	-3.45%
2024-08-26	31.23	31.67	30.93	31.64	31.17	qfq	4,603,782	144,523,576	1.61%
2024-08-23	30.75	31.25	30.71	31.14	30.68	qfq	2,417,550	74,939,345	0.48%
2024-08-22	31.21	31.25	30.60	30.99	30.53	qfq	3,000,486	92,793,856	-0.61%
2024-08-21	31.00	31.79	30.84	31.18	30.72	qfq	3,847,734	120,632,624	0.42%
2024-08-20	31.21	31.36	30.81	31.05	30.59	qfq	2,654,455	82,426,418	-0.48%
2024-08-19	31.60	32.09	31.17	31.20	30.74	qfq	3,904,600	122,910,585	-1.45%
2024-08-16	31.90	32.19	31.63	31.66	31.19	qfq	3,447,300	109,909,690	-0.38%
2024-08-15	31.50	32.55	31.50	31.78	31.31	qfq	3,636,937	116,312,916	0.25%
2024-08-14	32.01	32.07	31.58	31.70	31.23	qfq	2,285,300	72,520,872	-0.50%
2024-08-13	31.64	31.89	31.46	31.86	31.39	qfq	2,826,900	89,491,918	0.66%
2024-08-12	31.70	32.18	31.40	31.65	31.18	qfq	3,395,724	107,586,567	-0.75%
2024-08-09	32.23	32.57	31.82	31.89	31.42	qfq	3,050,800	97,934,118	-0.50%
2024-08-08	31.93	32.45	31.55	32.05	31.57	qfq	4,354,722	139,212,345	-0.71%
2024-08-07	31.66	32.44	31.41	32.28	31.80	qfq	5,257,153	169,281,217	1.96%
2024-08-06	31.87	32.26	31.21	31.66	31.19	qfq	4,358,313	137,796,984	1.31%
2024-08-05	31.88	32.63	31.08	31.25	30.79	qfq	7,014,384	222,691,462	-3.55%
2024-08-02	33.60	33.95	32.24	32.40	31.92	qfq	8,290,432	272,532,311	-4.57%
2024-08-01	34.50	34.68	33.73	33.95	33.45	qfq	7,719,296	262,877,046	-0.67%
2024-07-31	33.00	34.27	32.70	34.18	33.67	qfq	8,131,787	274,617,568	3.33%
2024-07-30	33.53	33.59	32.66	33.08	32.59	qfq	4,677,074	154,164,671	-1.28%
2024-07-29	33.60	34.14	33.26	33.51	33.01	qfq	4,361,866	146,644,524	-0.59%
2024-07-26	33.15	34.20	32.93	33.71	33.21	qfq	5,534,135	186,743,005	1.66%
2024-07-25	33.31	33.56	32.77	33.16	32.67	qfq	5,169,884	171,412,323	-1.54%
2024-07-24	34.04	34.60	33.44	33.68	33.18	qfq	6,381,865	216,023,284	-1.86%
2024-07-23	36.10	36.15	34.30	34.32	33.81	qfq	8,831,706	307,983,581	-4.88%
2024-07-22	37.18	37.42	35.00	36.08	35.55	qfq	11,762,290	422,621,400	-3.74%
2024-07-19	37.10	38.38	36.69	37.48	36.92	qfq	8,711,665	328,569,942	2.94%
2024-07-18	36.62	37.00	35.22	36.41	35.87	qfq	6,485,079	233,116,122	-1.59%
2024-07-17	38.19	38.25	36.90	37.00	36.45	qfq	5,030,318	186,907,120	-3.01%
2024-07-16	38.22	38.79	37.42	38.15	37.58	qfq	7,223,296	274,776,963	-0.86%
2024-07-15	39.50	39.63	38.32	38.48	37.91	qfq	6,095,461	236,114,773	-3.00%
2024-07-12	39.30	39.80	38.70	39.67	39.08	qfq	4,478,139	175,866,987	-0.50%
2024-07-11	39.90	40.38	38.88	39.87	39.28	qfq	6,951,088	275,622,200	1.35%
2024-07-10	38.20	39.65	38.20	39.34	38.76	qfq	6,760,855	264,851,682	2.55%
2024-07-09	36.20	38.56	35.80	38.36	37.79	qfq	6,063,891	227,173,326	6.26%
2024-07-08	36.30	36.93	35.93	36.10	35.56	qfq	3,820,419	139,040,181	-0.96%
2024-07-05	36.02	36.70	35.26	36.45	35.91	qfq	5,612,775	201,486,893	0.75%
2024-07-04	36.94	37.34	36.11	36.18	35.64	qfq	3,795,253	139,070,242	-1.31%
2024-07-03	37.09	37.46	36.50	36.66	36.12	qfq	6,078,276	224,160,742	-1.08%
2024-07-02	39.07	39.16	36.75	37.06	36.51	qfq	10,891,770	408,272,090	-5.14%
2024-07-01	40.11	40.44	38.62	39.07	38.49	qfq	5,422,650	212,185,428	-2.88%
2024-06-28	38.71	41.18	38.71	40.23	39.63	qfq	4,813,883	194,602,567	2.92%
2024-06-27	39.42	40.32	38.89	39.09	38.51	qfq	4,937,966	195,603,586	-1.29%
2024-06-26	39.00	39.79	38.42	39.60	39.01	qfq	3,866,418	151,131,571	2.19%
2024-06-25	39.70	39.70	38.01	38.75	38.18	qfq	6,509,685	251,702,386	-2.20%
2024-06-24	40.70	41.38	39.41	39.62	39.03	qfq	4,781,887	193,400,813	-2.65%
2024-06-21	40.59	41.15	40.25	40.70	40.10	qfq	4,987,603	203,027,947	-0.20%
2024-06-20	41.75	42.06	40.71	40.78	40.18	qfq	3,433,646	142,014,977	-1.69%
2024-06-19	42.04	42.42	41.20	41.48	40.86	qfq	3,451,298	143,761,813	-1.19%
2024-06-18	41.20	42.15	40.90	41.98	41.36	qfq	5,557,626	232,035,129	1.89%
2024-06-17	40.20	41.50	40.12	41.20	40.59	qfq	5,789,750	237,208,991	1.75%
2024-06-14	39.80	40.80	39.57	40.49	39.89	qfq	4,425,209	178,478,384	1.23%
2024-06-13	40.01	40.90	39.69	40.00	39.41	qfq	3,809,909	153,481,134	0.03%
2024-06-12	40.35	41.22	39.95	39.99	39.40	qfq	3,452,664	139,843,521	-1.01%
2024-06-11	39.35	40.45	38.89	40.40	39.80	qfq	3,574,738	142,445,949	2.67%
2024-06-07	40.12	40.40	39.10	39.35	38.77	qfq	4,080,336	161,653,103	-1.65%
2024-06-06	40.83	41.55	39.80	40.01	39.42	qfq	4,723,704	191,285,449	-2.39%
2024-06-05	40.60	41.80	40.45	40.99	40.38	qfq	4,445,946	183,881,721	0.54%
2024-06-04	40.52	41.07	40.01	40.77	40.17	qfq	4,619,103	186,621,938	-0.07%
2024-06-03	40.06	41.50	39.93	40.80	40.20	qfq	6,044,312	246,863,337	1.75%
2024-05-31	40.41	40.82	40.00	40.10	39.51	qfq	3,935,700	158,661,565	-1.09%
2024-05-30	39.59	41.10	38.80	40.54	39.94	qfq	4,307,527	174,255,183	1.81%
2024-05-29	40.05	40.48	39.60	39.82	38.88	qfq	3,182,406	127,245,610	-0.13%
2024-05-28	40.01	41.08	39.68	39.87	38.93	qfq	4,442,527	178,808,762	-1.17%
2024-05-27	40.33	40.76	39.71	40.34	39.39	qfq	2,872,588	115,131,885	0.37%
2024-05-24	40.58	41.38	40.04	40.19	39.24	qfq	3,520,005	143,002,713	-1.98%
2024-05-23	41.68	41.87	40.81	41.00	40.03	qfq	4,611,983	189,841,276	-2.31%
2024-05-22	41.98	42.30	41.36	41.97	40.98	qfq	3,012,020	125,745,216	-0.02%
2024-05-21	41.88	42.25	41.46	41.98	40.99	qfq	2,402,450	100,929,555	0.38%
2024-05-20	42.35	42.39	41.50	41.82	40.83	qfq	4,061,433	170,018,574	-1.25%
2024-05-17	41.73	42.40	41.42	42.35	41.35	qfq	3,558,651	149,547,465	0.91%
2024-05-16	42.34	42.54	41.72	41.97	40.98	qfq	3,332,329	140,089,282	0.17%
2024-05-15	42.40	42.55	41.73	41.90	40.91	qfq	3,361,075	141,363,810	-1.16%
2024-05-14	42.80	43.45	42.25	42.39	41.39	qfq	4,414,229	187,812,283	-0.96%
2024-05-13	42.42	43.58	42.12	42.80	41.79	qfq	4,982,775	214,487,211	-0.12%
2024-05-10	43.72	43.76	42.45	42.85	41.84	qfq	5,386,142	230,838,349	-2.28%
2024-05-09	43.41	44.36	43.01	43.85	42.81	qfq	5,461,368	240,222,356	1.01%
2024-05-08	43.35	43.85	42.90	43.41	42.39	qfq	4,961,335	215,469,102	-0.21%
2024-05-07	44.90	45.47	43.00	43.50	42.47	qfq	13,134,514	578,140,486	-4.19%
2024-05-06	43.48	45.65	43.32	45.40	44.33	qfq	14,106,351	632,961,980	6.32%
2024-04-30	42.01	44.50	42.01	42.70	41.69	qfq	11,243,090	487,930,097	0.97%
2024-04-29	43.00	43.15	41.93	42.29	41.29	qfq	10,910,576	461,445,251	-1.83%
2024-04-26	41.41	43.25	41.41	43.08	42.06	qfq	7,964,778	340,862,505	2.64%
2024-04-25	42.02	42.91	41.80	41.97	40.98	qfq	7,598,648	320,731,173	-0.80%
2024-04-24	42.13	42.98	41.50	42.31	41.31	qfq	10,783,669	455,342,591	2.07%
2024-04-23	41.40	42.70	40.12	41.45	40.47	qfq	19,514,180	805,602,670	2.65%
2024-04-22	39.47	40.47	38.53	40.38	39.43	qfq	5,252,454	209,378,424	2.91%
2024-04-19	39.38	39.98	38.40	39.24	38.31	qfq	3,350,699	130,859,338	-1.53%
2024-04-18	39.65	40.89	38.86	39.85	38.91	qfq	4,707,685	188,024,801	0.81%
2024-04-17	39.11	39.85	38.56	39.53	38.60	qfq	5,747,874	225,264,982	2.94%
2024-04-16	39.20	40.19	37.89	38.40	37.49	qfq	6,617,119	256,420,771	-3.61%
2024-04-15	40.21	40.55	38.96	39.84	38.90	qfq	4,191,895	166,438,422	-0.99%
2024-04-12	39.95	40.96	39.84	40.24	39.29	qfq	3,508,876	142,027,902	0.83%
2024-04-11	39.63	40.85	39.24	39.91	38.97	qfq	3,126,964	125,927,895	0.20%
2024-04-10	40.60	40.67	39.40	39.83	38.89	qfq	3,363,916	134,016,547	-2.26%
2024-04-09	39.33	40.85	39.33	40.75	39.79	qfq	3,777,225	152,551,954	2.64%
2024-04-08	39.88	41.19	39.62	39.70	38.76	qfq	4,599,939	186,322,845	0.18%
2024-04-03	39.84	40.15	39.00	39.63	38.69	qfq	3,903,831	154,594,799	-0.55%
2024-04-02	41.12	41.22	39.67	39.85	38.91	qfq	3,450,128	138,948,010	-2.59%
2024-04-01	40.50	41.42	39.99	40.91	39.94	qfq	4,445,540	180,175,790	1.74%
2024-03-29	39.77	40.60	38.99	40.21	39.26	qfq	3,857,591	153,788,381	2.45%
2024-03-28	39.00	40.30	38.84	39.25	38.32	qfq	4,482,721	176,568,993	0.38%
2024-03-27	40.48	40.69	39.10	39.10	38.18	qfq	4,025,668	159,586,413	-4.07%
2024-03-26	40.37	41.13	39.80	40.76	39.80	qfq	6,239,364	251,880,824	-0.02%
2024-03-25	42.60	43.70	40.75	40.77	39.81	qfq	10,123,376	428,143,453	-2.60%
2024-03-22	40.23	42.35	40.00	41.86	40.87	qfq	5,816,169	239,473,681	3.31%
2024-03-21	40.00	42.00	39.80	40.52	39.56	qfq	7,029,678	284,190,101	-0.88%
2024-03-20	42.20	43.85	40.66	40.88	39.91	qfq	11,430,762	477,590,532	-0.27%
2024-03-19	40.21	41.65	39.85	40.99	40.02	qfq	4,728,574	193,946,086	1.71%
2024-03-18	39.40	40.36	39.30	40.30	39.35	qfq	3,573,787	142,973,332	1.56%
2024-03-15	38.44	39.81	38.13	39.68	38.74	qfq	3,688,044	144,088,092	2.72%
2024-03-14	38.98	39.18	38.30	38.63	37.72	qfq	2,769,514	107,251,751	-1.20%
2024-03-13	38.40	39.82	38.05	39.10	38.18	qfq	5,673,087	222,484,225	2.06%
2024-03-12	37.90	38.80	37.79	38.31	37.41	qfq	3,318,284	126,660,847	0.31%
2024-03-11	37.57	38.48	37.00	38.19	37.29	qfq	3,081,650	116,997,058	1.62%
2024-03-08	36.71	37.79	36.37	37.58	36.69	qfq	2,975,192	110,456,587	2.40%
2024-03-07	37.86	38.06	36.63	36.70	35.83	qfq	3,150,242	116,995,810	-3.04%
2024-03-06	37.67	38.72	37.01	37.85	36.96	qfq	3,227,077	122,177,388	0.34%
2024-03-05	37.31	38.34	37.10	37.72	36.83	qfq	4,163,892	158,061,856	0.03%
2024-03-04	38.00	38.40	37.25	37.71	36.82	qfq	4,673,409	176,343,558	0.43%
2024-03-01	36.68	38.17	36.68	37.55	36.66	qfq	4,892,817	183,538,068	1.68%
2024-02-29	35.28	36.99	35.28	36.93	36.06	qfq	5,267,833	191,781,958	3.68%
2024-02-28	38.05	38.80	35.21	35.62	34.78	qfq	6,463,479	240,291,505	-6.68%
2024-02-27	36.37	38.24	36.21	38.17	37.27	qfq	4,750,411	178,124,418	4.15%
2024-02-26	35.98	37.50	35.80	36.65	35.78	qfq	6,218,264	228,927,899	2.15%
2024-02-23	35.59	36.13	34.61	35.88	35.03	qfq	4,994,372	176,153,409	1.38%
2024-02-22	35.50	36.29	34.55	35.39	34.55	qfq	5,566,662	197,264,798	-0.95%
2024-02-21	34.48	36.86	34.18	35.73	34.89	qfq	4,556,374	163,156,921	2.23%
2024-02-20	34.68	35.27	34.13	34.95	34.12	qfq	3,262,472	113,087,453	0.11%
2024-02-19	35.00	36.18	34.45	34.91	34.09	qfq	5,999,382	210,998,538	1.39%
2024-02-08	34.45	36.00	33.84	34.43	33.62	qfq	7,258,007	254,847,276	0.23%
2024-02-07	31.90	34.75	31.90	34.35	33.54	qfq	7,844,797	267,151,749	6.78%
2024-02-06	28.30	32.98	28.00	32.17	31.41	qfq	7,915,868	242,774,516	15.22%
2024-02-05	29.85	30.30	27.42	27.92	27.26	qfq	7,845,751	224,656,916	-7.49%
2024-02-02	31.28	32.24	29.08	30.18	29.47	qfq	4,588,235	139,712,954	-4.94%
2024-02-01	31.17	32.61	30.00	31.75	31.00	qfq	3,742,283	118,304,562	1.34%
2024-01-31	32.25	32.66	30.81	31.33	30.59	qfq	3,864,265	122,160,377	-2.85%
2024-01-30	33.70	34.00	32.08	32.25	31.49	qfq	2,833,763	93,538,670	-4.30%
2024-01-29	34.30	34.86	33.20	33.70	32.90	qfq	4,046,930	137,152,743	-1.98%
2024-01-26	35.25	35.80	34.13	34.38	33.57	qfq	4,033,445	140,452,742	-2.58%
2024-01-25	33.34	36.67	32.92	35.29	34.46	qfq	5,600,283	197,631,303	5.98%
2024-01-24	34.63	34.66	32.12	33.30	32.51	qfq	4,810,759	159,127,554	-2.86%
2024-01-23	33.66	34.65	33.35	34.28	33.47	qfq	2,495,626	85,195,175	1.69%
2024-01-22	35.50	36.51	33.50	33.71	32.91	qfq	3,358,906	116,755,391	-6.39%
2024-01-19	36.00	37.47	35.83	36.01	35.16	qfq	2,011,965	73,095,261	0.06%
2024-01-18	36.02	36.12	34.75	35.99	35.14	qfq	3,204,620	113,276,662	-0.19%
2024-01-17	37.52	37.58	36.00	36.06	35.21	qfq	1,870,068	68,144,099	-3.89%
2024-01-16	37.60	37.92	36.41	37.52	36.63	qfq	2,258,128	83,751,032	-0.74%
2024-01-15	37.00	38.24	36.25	37.80	36.91	qfq	2,646,100	99,438,866	3.50%
2024-01-12	37.05	37.11	36.40	36.52	35.66	qfq	2,027,220	74,476,790	-1.43%
2024-01-11	36.54	37.34	36.54	37.05	36.18	qfq	1,783,938	66,029,446	0.08%
2024-01-10	36.78	37.32	35.94	37.02	36.15	qfq	1,479,150	54,398,391	0.08%
2024-01-09	37.83	38.30	36.81	36.99	36.12	qfq	2,303,235	86,123,348	-2.19%
2024-01-08	38.15	38.79	37.60	37.82	36.93	qfq	2,480,500	94,597,213	-1.43%
2024-01-05	38.68	39.27	38.06	38.37	37.46	qfq	2,431,245	93,966,663	-1.26%
2024-01-04	39.15	39.49	38.50	38.86	37.94	qfq	3,071,155	119,536,456	-1.09%
2024-01-03	40.64	41.18	39.01	39.29	38.36	qfq	3,183,471	126,278,216	-3.89%
2024-01-02	41.50	42.10	40.74	40.88	39.91	qfq	3,612,912	149,545,621	-1.49%
2023-12-29	39.71	41.71	39.71	41.50	40.52	qfq	4,584,066	188,643,461	4.53%
2023-12-28	39.99	40.19	39.22	39.70	38.76	qfq	2,565,924	102,171,682	-0.30%
2023-12-27	38.63	40.05	38.28	39.82	38.88	qfq	2,532,970	99,577,607	3.11%
2023-12-26	39.28	39.50	38.08	38.62	37.71	qfq	1,899,755	73,197,797	-1.88%
2023-12-25	38.55	39.52	38.55	39.36	38.43	qfq	1,519,260	59,314,925	1.50%
2023-12-22	39.25	39.50	38.61	38.78	37.86	qfq	1,824,605	71,072,967	-0.97%
2023-12-21	39.10	40.43	38.23	39.16	38.24	qfq	3,488,509	136,500,355	-0.66%
2023-12-20	40.35	40.35	39.10	39.42	38.49	qfq	1,990,734	78,858,077	-2.14%
2023-12-19	38.90	40.68	38.90	40.28	39.33	qfq	2,835,326	113,668,909	2.52%
2023-12-18	39.08	39.85	38.35	39.29	38.36	qfq	2,984,025	117,259,195	0.54%
2023-12-15	39.67	40.09	38.98	39.08	38.16	qfq	1,716,807	67,609,284	-1.83%
2023-12-14	40.40	40.69	39.67	39.81	38.87	qfq	1,524,061	61,028,851	-1.39%
2023-12-13	40.88	41.05	40.15	40.37	39.42	qfq	1,935,186	78,449,904	-1.05%
2023-12-12	40.61	40.95	40.05	40.80	39.84	qfq	2,727,078	110,837,441	0.77%
2023-12-11	39.09	40.88	38.48	40.49	39.53	qfq	5,911,982	234,491,604	4.01%
2023-12-08	38.47	39.25	38.00	38.93	38.01	qfq	4,158,443	161,133,910	1.64%
2023-12-07	38.24	38.65	38.02	38.30	37.40	qfq	3,190,794	122,380,170	0.16%
2023-12-06	38.67	39.49	38.20	38.24	37.34	qfq	2,839,358	109,448,388	-1.77%
2023-12-05	39.94	40.07	38.79	38.93	38.01	qfq	4,039,350	158,011,837	-2.92%
2023-12-04	40.23	40.55	39.61	40.10	39.15	qfq	2,547,771	102,504,288	-0.32%
2023-12-01	40.39	40.75	39.72	40.23	39.28	qfq	2,173,955	87,248,488	-0.62%
2023-11-30	39.83	40.62	39.70	40.48	39.52	qfq	3,821,352	153,878,770	0.32%
2023-11-29	39.70	40.44	39.66	40.35	39.40	qfq	3,643,347	146,300,868	1.10%
2023-11-28	39.78	40.18	39.32	39.91	38.97	qfq	3,061,001	121,855,072	0.25%
2023-11-27	38.95	40.10	38.95	39.81	38.87	qfq	5,875,073	232,750,327	3.19%
2023-11-24	40.00	40.85	38.28	38.58	37.67	qfq	3,597,070	140,575,325	-2.25%
2023-11-23	38.06	39.66	37.73	39.47	38.54	qfq	5,411,789	211,076,573	4.20%
2023-11-22	38.70	38.87	37.84	37.88	36.99	qfq	3,872,755	148,283,003	-2.19%
2023-11-21	39.80	39.89	38.45	38.73	37.82	qfq	8,391,375	325,625,013	-2.86%
2023-11-20	40.99	41.67	38.67	39.87	38.93	qfq	9,301,152	368,854,060	-2.33%
2023-11-17	39.79	40.92	39.42	40.82	39.86	qfq	3,014,615	121,715,785	2.56%
2023-11-16	40.29	40.53	39.73	39.80	38.86	qfq	2,336,851	93,649,522	-1.44%
2023-11-15	40.29	40.63	39.60	40.38	39.43	qfq	2,657,983	106,891,945	1.28%
2023-11-14	39.86	40.55	39.30	39.87	38.93	qfq	3,759,880	149,847,436	0.15%
2023-11-13	40.78	41.10	39.30	39.81	38.87	qfq	4,955,063	197,766,382	-1.48%
2023-11-10	40.52	40.99	39.66	40.41	39.46	qfq	3,007,458	121,247,314	0.05%
2023-11-09	41.36	41.40	40.27	40.39	39.44	qfq	3,088,095	125,321,906	-2.27%
2023-11-08	41.80	42.21	40.90	41.33	40.35	qfq	3,312,506	136,884,932	-1.60%
2023-11-07	42.00	42.30	40.83	42.00	41.01	qfq	4,875,123	203,009,753	0.62%
2023-11-06	41.43	42.77	41.42	41.74	40.75	qfq	7,568,888	318,539,199	2.68%
2023-11-03	40.47	41.27	40.47	40.65	39.69	qfq	2,983,099	121,895,271	0.67%
2023-11-02	42.00	42.01	40.18	40.38	39.43	qfq	3,837,900	156,822,653	-2.96%
2023-11-01	41.12	42.44	40.60	41.61	40.63	qfq	3,736,662	155,707,830	0.17%
2023-10-31	41.29	42.17	41.08	41.54	40.56	qfq	3,650,914	152,152,609	-1.14%
2023-10-30	40.00	42.63	40.00	42.02	41.03	qfq	11,326,109	473,166,853	4.53%
2023-10-27	40.49	40.98	39.77	40.20	39.25	qfq	5,769,234	231,970,956	-0.22%
2023-10-26	39.08	40.57	38.45	40.29	39.34	qfq	8,863,504	352,316,808	2.78%
2023-10-25	38.03	39.50	37.69	39.20	38.27	qfq	6,350,667	247,563,069	3.24%
2023-10-24	37.90	38.07	37.02	37.97	37.07	qfq	4,680,189	176,754,979	1.39%
2023-10-23	38.30	38.30	37.00	37.45	36.57	qfq	4,259,262	159,666,391	-1.42%
2023-10-20	37.79	38.55	37.79	37.99	37.09	qfq	6,206,376	236,540,734	-0.34%
2023-10-19	38.92	39.39	37.85	38.12	37.22	qfq	4,087,327	157,161,069	-2.26%
2023-10-18	38.77	39.46	38.37	39.00	38.08	qfq	5,781,308	225,795,067	0.39%
2023-10-17	38.49	39.28	38.00	38.85	37.93	qfq	9,535,352	367,979,610	1.25%
2023-10-16	39.11	39.14	38.02	38.37	37.46	qfq	6,176,966	237,265,728	-2.02%
2023-10-13	39.38	39.77	38.76	39.16	38.24	qfq	5,996,522	234,407,567	-0.56%
2023-10-12	39.00	39.74	38.66	39.38	38.45	qfq	7,070,088	277,864,216	0.87%
2023-10-11	39.00	39.60	38.50	39.04	38.12	qfq	8,842,297	345,915,951	-0.41%
2023-10-10	37.22	39.87	37.22	39.20	38.27	qfq	18,719,250	732,708,372	5.43%
2023-10-09	36.90	38.30	36.86	37.18	36.30	qfq	13,026,347	488,570,541	4.61%
2023-09-28	34.54	35.75	34.40	35.54	34.70	qfq	3,530,821	124,282,561	3.58%
2023-09-27	34.68	35.19	34.23	34.31	33.50	qfq	2,090,560	72,403,375	-1.04%
2023-09-26	34.98	35.24	34.01	34.67	33.85	qfq	3,551,048	122,667,843	-1.42%
2023-09-25	35.19	35.48	34.38	35.17	34.34	qfq	3,902,350	136,310,157	-0.06%
2023-09-22	33.23	35.25	33.15	35.19	34.36	qfq	5,125,053	177,528,229	5.42%
2023-09-21	32.52	33.68	32.52	33.38	32.59	qfq	2,358,100	78,540,396	2.05%
2023-09-20	33.08	33.17	32.65	32.71	31.94	qfq	1,792,032	58,872,519	-1.39%
2023-09-19	33.88	34.50	33.00	33.17	32.39	qfq	3,446,406	114,729,873	-2.98%
2023-09-18	33.89	34.92	33.38	34.19	33.38	qfq	2,903,354	99,037,878	0.21%
2023-09-15	34.75	34.94	33.77	34.12	33.31	qfq	2,937,930	100,290,885	-2.04%
2023-09-14	34.54	35.13	33.75	34.83	34.01	qfq	3,159,821	109,108,681	1.40%
2023-09-13	35.01	35.09	33.97	34.35	33.54	qfq	3,525,317	121,073,679	-2.83%
2023-09-12	35.98	36.27	35.00	35.35	34.52	qfq	2,290,260	81,077,941	-1.01%
2023-09-11	36.30	36.66	35.55	35.71	34.87	qfq	3,653,781	131,053,834	-0.61%
2023-09-08	34.51	36.10	34.48	35.93	35.08	qfq	3,924,829	138,263,741	2.89%
2023-09-07	36.17	36.47	34.71	34.92	34.10	qfq	4,032,274	142,416,916	-4.30%
2023-09-06	35.00	36.63	34.34	36.49	35.63	qfq	4,357,603	155,929,793	1.98%
2023-09-05	35.30	37.13	35.30	35.78	34.94	qfq	3,998,834	144,320,523	1.07%
2023-09-04	35.26	35.50	34.71	35.40	34.56	qfq	3,154,097	110,833,791	0.77%
2023-09-01	35.28	35.52	34.58	35.13	34.30	qfq	2,523,002	88,326,864	-0.79%
2023-08-31	34.67	35.84	34.37	35.41	34.57	qfq	4,030,700	142,382,723	1.00%
2023-08-30	34.63	35.88	34.63	35.06	34.23	qfq	5,597,898	197,337,065	3.12%
2023-08-29	32.08	34.25	31.69	34.00	33.20	qfq	5,821,735	194,306,753	7.39%
2023-08-28	34.79	34.79	31.17	31.66	30.91	qfq	6,339,604	204,854,068	-3.03%
2023-08-25	33.30	33.80	31.94	32.65	31.88	qfq	3,226,274	105,442,457	-1.95%
2023-08-24	33.08	33.83	32.61	33.30	32.51	qfq	1,719,119	57,434,222	0.67%
2023-08-23	33.17	33.40	32.64	33.08	32.30	qfq	2,356,000	77,766,225	-0.96%
2023-08-22	33.54	33.88	32.53	33.40	32.61	qfq	2,967,150	98,412,695	0.00%
2023-08-21	34.07	34.50	33.03	33.40	32.61	qfq	3,431,150	115,182,215	-2.11%
2023-08-18	35.02	35.64	34.11	34.12	33.31	qfq	1,995,074	69,333,566	-2.63%
2023-08-17	34.65	35.45	34.10	35.04	34.21	qfq	1,198,359	41,756,449	1.01%
2023-08-16	35.13	35.77	34.39	34.69	33.87	qfq	2,573,554	89,782,583	-1.89%
2023-08-15	35.82	36.52	34.98	35.36	34.53	qfq	2,303,751	81,710,649	-2.10%
2023-08-14	35.99	36.20	34.78	36.12	35.27	qfq	3,995,400	141,232,935	-0.36%
2023-08-11	37.00	37.05	36.16	36.25	35.39	qfq	2,587,553	94,252,794	-2.32%
2023-08-10	37.29	37.57	36.93	37.11	36.23	qfq	1,423,116	53,003,583	-0.46%
2023-08-09	37.01	37.55	36.90	37.28	36.40	qfq	1,370,266	50,933,356	-0.48%
2023-08-08	37.20	37.86	36.88	37.46	36.58	qfq	2,230,640	83,389,870	0.54%
2023-08-07	38.05	38.11	36.99	37.26	36.38	qfq	3,191,799	119,144,886	-2.05%
2023-08-04	37.74	38.73	37.70	38.04	37.14	qfq	3,333,764	127,353,345	0.34%
2023-08-03	37.84	38.56	37.51	37.91	37.01	qfq	3,497,867	132,995,177	-1.04%
2023-08-02	37.34	38.50	37.01	38.31	37.41	qfq	5,611,855	213,307,960	2.16%
2023-08-01	35.80	38.09	35.70	37.50	36.61	qfq	9,882,765	369,585,847	3.85%
2023-07-31	36.05	36.30	34.67	36.11	35.26	qfq	9,034,716	322,111,183	-1.18%
2023-07-28	35.80	36.85	34.96	36.54	35.68	qfq	7,327,225	263,716,242	-0.03%
2023-07-27	36.61	39.89	36.00	36.55	35.69	qfq	11,559,821	438,704,231	2.21%
2023-07-26	36.79	36.83	35.60	35.76	34.92	qfq	3,631,036	130,479,476	-2.56%
2023-07-25	35.26	37.79	35.26	36.70	35.83	qfq	7,347,035	267,862,516	4.77%
2023-07-24	34.40	35.65	34.40	35.03	34.20	qfq	2,299,566	80,682,679	0.95%
2023-07-21	35.69	35.70	34.62	34.70	33.88	qfq	4,110,100	143,942,347	-2.14%
2023-07-20	37.46	37.67	35.18	35.46	34.62	qfq	6,322,656	227,292,640	-3.30%
2023-07-19	38.32	38.63	36.49	36.67	35.80	qfq	6,084,060	226,230,285	-4.41%
2023-07-18	37.76	38.60	37.36	38.36	37.45	qfq	7,917,619	302,157,122	1.54%