SECURITY DETAIL · RAW DATA

药石科技300725.SZ

ASZSECNYSTOCK

最近收盘价36.892026-07-17

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）28,772,820

成交额（元）1,104,789,254

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
2026-06-04	2026-06-10	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	0.2799995	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.31	—	—	—	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	41.12	41.40	36.83	36.89	36.89	qfq	28,772,820	1,104,789,254	-11.77%
2026-07-16	41.00	42.60	39.33	41.81	41.81	qfq	29,708,900	1,222,778,447	1.98%
2026-07-15	40.30	44.19	40.13	41.00	41.00	qfq	39,100,924	1,649,775,441	0.00%
2026-07-14	38.03	41.00	37.81	41.00	41.00	qfq	25,072,272	1,000,025,822	6.49%
2026-07-13	38.40	39.34	38.10	38.50	38.50	qfq	17,740,672	687,347,905	0.57%
2026-07-10	36.07	39.31	35.60	38.28	38.28	qfq	18,615,498	707,352,836	5.45%
2026-07-09	35.08	37.28	34.80	36.30	36.30	qfq	9,931,438	360,581,248	1.94%
2026-07-08	36.52	37.20	35.55	35.61	35.61	qfq	9,082,628	328,585,483	-2.47%
2026-07-07	36.90	37.80	36.30	36.51	36.51	qfq	10,818,909	399,569,576	-2.51%
2026-07-06	36.89	38.70	36.62	37.45	37.45	qfq	14,938,364	566,989,982	0.32%
2026-07-03	37.28	37.80	36.28	37.33	37.33	qfq	10,611,011	393,045,575	1.47%
2026-07-02	37.66	38.83	36.78	36.79	36.79	qfq	13,033,869	489,233,460	-2.88%
2026-07-01	36.08	37.97	35.10	37.88	37.88	qfq	15,939,098	584,738,025	3.50%
2026-06-30	35.68	36.61	35.18	36.60	36.60	qfq	12,619,325	452,711,410	1.16%
2026-06-29	33.67	36.72	33.47	36.18	36.18	qfq	15,258,472	542,131,305	7.97%
2026-06-26	34.20	35.30	33.38	33.51	33.51	qfq	7,744,618	265,204,527	-3.12%
2026-06-25	34.80	35.33	33.66	34.59	34.59	qfq	11,056,780	381,311,522	-2.43%
2026-06-24	34.01	35.89	34.00	35.45	35.45	qfq	12,880,656	453,748,602	3.59%
2026-06-23	33.72	34.85	33.15	34.22	34.22	qfq	9,448,272	324,535,435	1.39%
2026-06-22	32.88	33.75	32.02	33.75	33.75	qfq	7,716,474	252,973,740	1.63%
2026-06-18	31.99	33.67	31.78	33.21	33.21	qfq	7,747,006	255,178,564	3.46%
2026-06-17	31.91	32.29	31.79	32.10	32.10	qfq	3,494,257	111,830,023	0.06%
2026-06-16	32.00	32.18	31.57	32.08	32.08	qfq	4,337,134	138,182,813	-0.06%
2026-06-15	32.20	32.25	31.81	32.10	32.10	qfq	4,505,144	144,215,263	0.16%
2026-06-12	31.84	32.40	31.22	32.05	32.05	qfq	4,832,595	154,264,329	2.56%
2026-06-11	31.99	32.17	30.90	31.25	31.25	qfq	3,892,168	121,866,939	-2.25%
2026-06-10	31.55	32.30	31.20	31.97	31.97	qfq	4,563,146	145,476,174	-0.06%
2026-06-09	31.56	32.16	31.31	31.99	31.71	qfq	4,483,989	142,458,910	1.11%
2026-06-08	32.83	33.40	31.00	31.64	31.36	qfq	7,604,135	243,921,255	-4.81%
2026-06-05	34.30	34.44	33.11	33.24	32.95	qfq	5,201,325	174,283,195	-1.01%
2026-06-04	34.44	34.75	33.33	33.58	33.29	qfq	4,993,100	169,241,041	-2.67%
2026-06-03	34.36	35.30	33.98	34.50	34.20	qfq	5,661,334	196,531,172	0.55%
2026-06-02	35.11	35.11	34.00	34.31	34.01	qfq	5,571,556	192,104,801	-2.45%
2026-06-01	35.41	35.86	35.00	35.17	34.86	qfq	5,570,743	196,911,626	-0.34%
2026-05-29	36.24	36.88	35.08	35.29	34.98	qfq	8,141,197	290,306,827	-2.62%
2026-05-28	36.35	36.56	35.58	36.24	35.92	qfq	5,747,061	207,491,012	-0.44%
2026-05-27	36.80	37.00	35.90	36.40	36.08	qfq	5,661,003	206,199,985	-1.30%
2026-05-26	36.99	36.99	35.82	36.88	36.56	qfq	5,947,885	216,623,514	-0.32%
2026-05-25	37.26	37.93	36.59	37.00	36.68	qfq	6,959,002	258,127,642	-1.70%
2026-05-22	38.19	38.42	36.82	37.64	37.31	qfq	7,349,729	275,663,430	0.03%
2026-05-21	37.48	39.38	37.36	37.63	37.30	qfq	11,293,992	433,920,435	0.40%
2026-05-20	37.21	37.94	36.51	37.48	37.15	qfq	7,062,293	262,337,009	0.19%
2026-05-19	37.16	37.96	36.79	37.41	37.08	qfq	5,949,232	222,008,149	0.48%
2026-05-18	38.00	38.12	36.90	37.23	36.91	qfq	6,103,751	227,940,892	-2.03%
2026-05-15	37.68	38.88	37.65	38.00	37.67	qfq	8,828,399	338,048,371	0.85%
2026-05-14	39.69	40.00	37.68	37.68	37.35	qfq	11,330,855	439,366,775	-5.59%
2026-05-13	40.25	40.73	39.80	39.91	39.56	qfq	7,175,565	286,858,689	-0.72%
2026-05-12	40.30	40.98	40.06	40.20	39.85	qfq	11,220,420	453,654,932	-1.25%
2026-05-11	38.81	40.72	38.32	40.71	40.35	qfq	16,802,809	663,340,804	4.65%
2026-05-08	39.52	39.78	38.88	38.90	38.56	qfq	8,462,205	331,341,560	-1.94%
2026-05-07	40.09	40.51	39.35	39.67	39.32	qfq	9,907,984	393,838,594	-1.05%
2026-05-06	39.88	40.34	39.69	40.09	39.74	qfq	9,692,040	388,363,940	0.60%
2026-04-30	39.77	40.40	39.50	39.85	39.50	qfq	8,911,350	355,410,368	-0.40%
2026-04-29	40.08	40.26	39.25	40.01	39.66	qfq	11,333,292	452,322,769	-1.70%
2026-04-28	38.94	40.99	38.88	40.70	40.35	qfq	18,411,213	741,464,440	5.11%
2026-04-27	38.19	38.75	38.00	38.72	38.38	qfq	5,744,377	221,080,503	1.44%
2026-04-24	38.12	38.77	37.80	38.17	37.84	qfq	7,368,988	281,819,946	-0.75%
2026-04-23	38.58	39.16	38.42	38.46	38.12	qfq	8,968,290	347,011,654	-1.28%
2026-04-22	38.80	39.38	38.29	38.96	38.62	qfq	10,125,712	393,345,324	2.58%
2026-04-21	38.58	38.80	37.66	37.98	37.65	qfq	5,686,918	216,200,323	-1.81%
2026-04-20	37.89	39.22	37.80	38.68	38.34	qfq	7,281,884	279,592,009	1.63%
2026-04-17	38.38	38.56	37.75	38.06	37.73	qfq	5,344,173	203,487,501	-1.30%
2026-04-16	39.01	39.15	38.35	38.56	38.22	qfq	6,777,181	261,454,446	-1.00%
2026-04-15	39.53	39.73	38.45	38.95	38.61	qfq	9,417,602	367,790,493	0.41%
2026-04-14	37.96	38.82	37.72	38.79	38.45	qfq	7,720,860	296,064,710	2.70%
2026-04-13	37.76	38.04	37.38	37.77	37.44	qfq	4,757,389	179,525,585	-0.58%
2026-04-10	37.51	38.99	37.40	37.99	37.66	qfq	9,282,309	354,474,112	1.55%
2026-04-09	37.23	38.70	37.18	37.41	37.08	qfq	8,673,800	328,762,017	-0.66%
2026-04-08	37.85	37.91	37.12	37.66	37.33	qfq	7,518,283	282,085,669	1.51%
2026-04-07	37.10	37.90	36.49	37.10	36.78	qfq	6,152,535	228,828,643	0.00%
2026-04-03	38.10	38.25	37.10	37.10	36.78	qfq	8,948,055	335,936,508	-3.01%
2026-04-02	37.83	38.86	37.69	38.25	37.92	qfq	12,147,538	464,917,502	-0.10%
2026-04-01	36.90	38.29	36.32	38.29	37.96	qfq	12,738,240	479,615,675	5.63%
2026-03-31	36.22	37.42	36.15	36.25	35.93	qfq	7,299,595	268,447,474	0.06%
2026-03-30	35.48	36.58	35.30	36.23	35.91	qfq	6,225,790	224,766,480	1.37%
2026-03-27	33.66	35.90	33.59	35.74	35.43	qfq	8,459,126	297,594,958	4.93%
2026-03-26	34.34	35.07	33.96	34.06	33.76	qfq	4,022,439	138,530,246	-1.28%
2026-03-25	34.47	34.75	34.29	34.50	34.20	qfq	3,837,466	132,584,231	0.41%
2026-03-24	33.71	34.48	33.48	34.36	34.06	qfq	5,886,564	199,679,830	3.81%
2026-03-23	34.63	34.99	32.80	33.10	32.81	qfq	8,062,621	272,904,095	-6.52%
2026-03-20	36.82	37.06	35.41	35.41	35.10	qfq	6,842,537	245,947,506	-3.54%
2026-03-19	37.11	37.54	36.54	36.71	36.39	qfq	4,849,800	179,086,695	-2.37%
2026-03-18	37.22	37.62	36.92	37.60	37.27	qfq	3,928,061	146,538,540	1.02%
2026-03-17	37.46	38.19	37.20	37.22	36.90	qfq	5,783,142	217,894,271	-0.53%
2026-03-16	37.39	37.53	37.00	37.42	37.09	qfq	4,765,243	177,572,432	-0.24%
2026-03-13	37.64	38.05	37.36	37.51	37.18	qfq	4,624,492	174,105,269	-0.58%
2026-03-12	37.49	37.87	37.04	37.73	37.40	qfq	5,330,764	200,444,443	0.53%
2026-03-11	37.78	38.00	37.47	37.53	37.20	qfq	5,064,971	190,761,884	-0.69%
2026-03-10	37.39	37.90	37.30	37.79	37.46	qfq	5,350,061	201,217,000	2.44%
2026-03-09	36.80	37.07	36.08	36.89	36.57	qfq	6,511,959	237,760,960	-1.52%
2026-03-06	36.50	37.59	36.36	37.46	37.13	qfq	5,600,196	208,893,433	2.29%
2026-03-05	36.93	37.09	36.37	36.62	36.30	qfq	4,906,709	180,202,482	0.66%
2026-03-04	36.50	36.90	35.92	36.38	36.06	qfq	7,483,200	272,102,397	-0.84%
2026-03-03	38.33	38.57	36.50	36.69	36.37	qfq	9,217,847	343,946,389	-3.88%
2026-03-02	39.60	39.80	38.10	38.17	37.84	qfq	10,046,426	387,902,854	-4.98%
2026-02-27	39.88	40.29	39.85	40.17	39.82	qfq	3,925,217	157,472,609	0.48%
2026-02-26	40.57	40.57	39.84	39.98	39.63	qfq	5,551,422	222,823,606	-1.45%
2026-02-25	40.30	40.70	40.16	40.57	40.22	qfq	4,473,348	181,198,437	0.95%
2026-02-24	41.08	41.29	40.18	40.19	39.84	qfq	6,208,019	250,906,554	-1.35%
2026-02-13	41.38	41.66	40.72	40.74	40.38	qfq	5,433,179	223,743,010	-1.78%
2026-02-12	41.49	41.87	41.36	41.48	41.12	qfq	4,756,817	197,945,261	0.27%
2026-02-11	41.54	41.77	41.31	41.37	41.01	qfq	4,008,058	166,275,762	-0.89%
2026-02-10	41.40	42.03	41.25	41.74	41.38	qfq	6,373,544	265,647,726	0.51%
2026-02-09	41.66	41.69	41.06	41.53	41.17	qfq	5,313,419	219,818,516	1.02%
2026-02-06	40.80	41.77	40.49	41.11	40.75	qfq	5,228,696	215,673,718	0.02%
2026-02-05	41.39	41.70	40.93	41.10	40.74	qfq	5,794,721	238,855,823	-0.96%
2026-02-04	40.86	41.61	40.59	41.50	41.14	qfq	6,137,515	251,900,980	0.88%
2026-02-03	40.58	41.23	40.10	41.14	40.78	qfq	5,477,970	223,474,942	2.47%
2026-02-02	40.99	41.53	40.15	40.15	39.80	qfq	6,453,457	263,894,848	-2.60%
2026-01-30	41.73	42.46	40.68	41.22	40.86	qfq	8,424,931	348,507,649	-1.39%
2026-01-29	41.14	42.79	40.62	41.80	41.44	qfq	10,489,118	440,783,933	1.38%
2026-01-28	42.14	42.19	41.15	41.23	40.87	qfq	7,121,613	295,697,959	-2.11%
2026-01-27	42.99	43.25	41.21	42.12	41.75	qfq	10,039,539	419,465,897	-1.31%
2026-01-26	43.84	44.04	42.48	42.68	42.31	qfq	11,759,440	505,093,056	-2.93%
2026-01-23	43.02	44.10	42.88	43.97	43.59	qfq	10,767,304	471,397,346	2.93%
2026-01-22	42.50	43.35	42.48	42.72	42.35	qfq	8,130,278	347,813,224	-0.56%
2026-01-21	42.55	43.70	42.27	42.96	42.59	qfq	9,605,901	414,142,217	0.42%
2026-01-20	43.18	43.60	42.30	42.78	42.41	qfq	10,146,177	435,045,436	-0.35%
2026-01-19	44.01	44.20	42.82	42.93	42.56	qfq	14,293,674	619,351,335	-3.00%
2026-01-16	46.90	46.90	44.00	44.26	43.87	qfq	20,371,126	914,530,243	-5.63%
2026-01-15	46.70	48.84	46.01	46.90	46.49	qfq	20,748,358	980,903,714	-1.74%
2026-01-14	47.86	50.00	46.50	47.73	47.31	qfq	38,323,342	1,857,883,182	3.16%
2026-01-13	48.01	51.15	46.02	46.27	45.87	qfq	42,029,848	2,032,625,355	1.65%
2026-01-12	45.03	46.82	44.68	45.52	45.12	qfq	29,399,992	1,337,300,489	5.01%
2026-01-09	40.88	43.67	40.87	43.35	42.97	qfq	20,378,738	863,505,259	6.35%
2026-01-08	40.10	41.08	39.90	40.76	40.40	qfq	7,889,761	320,772,087	1.65%
2026-01-07	39.90	40.65	39.90	40.10	39.75	qfq	7,352,220	295,974,551	0.55%
2026-01-06	40.21	40.30	39.60	39.88	39.53	qfq	6,347,136	253,005,263	-0.45%
2026-01-05	38.60	40.18	38.45	40.06	39.71	qfq	8,546,193	339,221,854	3.89%
2025-12-31	38.96	39.43	38.56	38.56	38.22	qfq	3,321,986	129,248,030	-0.95%
2025-12-30	38.76	39.30	38.65	38.93	38.59	qfq	3,281,014	127,999,263	0.31%
2025-12-29	38.88	39.28	38.68	38.81	38.47	qfq	2,994,405	116,575,205	-0.31%
2025-12-26	39.26	39.33	38.56	38.93	38.59	qfq	3,795,287	148,051,479	-0.99%
2025-12-25	39.21	39.50	38.70	39.32	38.98	qfq	4,352,463	170,450,147	0.38%
2025-12-24	38.33	39.24	38.21	39.17	38.83	qfq	5,127,065	199,489,084	2.06%
2025-12-23	38.54	38.88	38.35	38.38	38.05	qfq	3,016,398	116,398,934	-0.42%
2025-12-22	38.50	38.69	38.33	38.54	38.20	qfq	2,859,021	110,197,449	-0.05%
2025-12-19	38.08	38.99	37.93	38.56	38.22	qfq	4,893,301	188,968,874	1.34%
2025-12-18	37.82	38.39	37.56	38.05	37.72	qfq	2,997,008	114,102,239	0.32%
2025-12-17	37.53	37.96	37.04	37.93	37.60	qfq	3,430,073	128,665,542	1.07%
2025-12-16	37.87	37.97	37.22	37.53	37.20	qfq	2,947,166	110,641,826	-0.71%
2025-12-15	38.82	38.82	37.80	37.80	37.47	qfq	4,131,780	157,816,412	-2.73%
2025-12-12	38.28	38.98	38.10	38.86	38.52	qfq	5,253,407	203,548,257	1.44%
2025-12-11	38.35	38.98	38.19	38.31	37.98	qfq	3,645,896	140,575,899	-0.23%
2025-12-10	38.48	38.49	37.81	38.40	38.07	qfq	3,278,480	125,270,349	-0.29%
2025-12-09	38.20	39.24	38.02	38.51	38.17	qfq	6,370,186	246,882,843	1.05%
2025-12-08	38.03	38.35	38.03	38.11	37.78	qfq	2,564,036	97,852,711	0.32%
2025-12-05	37.65	37.99	37.07	37.99	37.66	qfq	2,422,865	91,043,440	1.20%
2025-12-04	37.60	37.75	37.18	37.54	37.21	qfq	1,859,467	69,617,114	-0.03%
2025-12-03	38.01	38.06	37.30	37.55	37.22	qfq	2,602,034	97,688,433	-0.87%
2025-12-02	38.52	38.63	37.83	37.88	37.55	qfq	2,628,840	99,999,717	-1.38%
2025-12-01	38.24	38.65	38.21	38.41	38.08	qfq	2,834,219	108,934,940	0.63%
2025-11-28	38.25	38.27	37.85	38.17	37.84	qfq	2,099,523	80,029,225	0.13%
2025-11-27	38.00	38.34	37.91	38.12	37.79	qfq	3,026,433	115,467,310	0.11%
2025-11-26	38.11	38.90	38.03	38.08	37.75	qfq	3,956,902	152,265,826	-0.08%
2025-11-25	38.10	38.57	37.83	38.11	37.78	qfq	3,957,485	151,517,348	0.50%
2025-11-24	36.88	38.10	36.88	37.92	37.59	qfq	4,193,071	157,260,054	3.35%
2025-11-21	38.02	38.47	36.60	36.69	36.37	qfq	6,003,387	224,134,506	-3.83%
2025-11-20	38.83	38.95	38.02	38.15	37.82	qfq	3,801,282	145,753,115	-0.96%
2025-11-19	39.50	39.58	38.43	38.52	38.18	qfq	4,174,925	162,176,142	-2.26%
2025-11-18	39.66	39.87	39.27	39.41	39.07	qfq	3,850,562	151,997,936	-0.81%
2025-11-17	40.79	40.98	39.50	39.73	39.38	qfq	6,847,705	273,462,030	-2.60%
2025-11-14	40.30	41.34	40.23	40.79	40.43	qfq	6,679,760	272,503,566	0.49%
2025-11-13	40.17	40.80	39.80	40.59	40.24	qfq	5,604,645	227,008,624	1.12%
2025-11-12	40.40	40.79	40.11	40.14	39.79	qfq	5,098,790	206,250,892	-0.64%
2025-11-11	40.60	40.77	39.83	40.40	40.05	qfq	5,233,807	210,367,529	-0.44%
2025-11-10	40.22	40.80	40.01	40.58	40.23	qfq	4,616,815	186,368,242	0.90%
2025-11-07	40.63	40.95	40.19	40.22	39.87	qfq	5,148,815	208,516,296	-1.45%
2025-11-06	41.00	41.17	40.48	40.81	40.45	qfq	4,791,794	195,189,836	-0.44%
2025-11-05	40.46	41.34	40.46	40.99	40.63	qfq	4,666,222	190,832,129	-1.06%
2025-11-04	42.40	42.43	41.18	41.43	41.07	qfq	6,932,208	288,366,447	-2.86%
2025-11-03	42.90	43.10	42.18	42.65	42.28	qfq	7,730,466	329,170,353	-0.37%
2025-10-31	41.28	43.08	41.19	42.81	42.44	qfq	12,459,089	528,569,880	3.71%
2025-10-30	42.00	42.30	41.24	41.28	40.92	qfq	6,716,954	279,398,101	-1.62%
2025-10-29	40.50	41.99	40.37	41.96	41.59	qfq	9,827,164	407,081,328	3.55%
2025-10-28	40.58	41.00	40.41	40.52	40.17	qfq	4,498,737	183,206,091	-0.64%
2025-10-27	40.70	41.23	40.56	40.78	40.42	qfq	5,775,462	235,969,589	1.34%
2025-10-24	39.37	40.35	39.30	40.24	39.89	qfq	6,298,909	252,659,768	2.21%
2025-10-23	40.14	40.47	38.78	39.37	39.03	qfq	7,205,177	283,216,885	-2.23%
2025-10-22	40.42	41.15	40.24	40.27	39.92	qfq	5,044,688	204,995,600	-0.74%
2025-10-21	40.63	40.72	40.12	40.57	40.22	qfq	4,273,035	172,987,385	0.77%
2025-10-20	40.20	40.52	39.73	40.26	39.91	qfq	3,943,809	158,548,203	1.16%
2025-10-17	40.46	40.97	39.71	39.80	39.45	qfq	5,317,525	214,406,909	-1.99%
2025-10-16	40.33	41.21	40.06	40.61	40.26	qfq	5,950,105	242,726,036	0.20%
2025-10-15	39.42	40.65	39.09	40.53	40.18	qfq	6,602,016	265,119,220	3.45%
2025-10-14	40.50	40.99	39.08	39.18	38.84	qfq	6,357,247	253,998,353	-2.63%
2025-10-13	39.38	40.37	39.20	40.24	39.89	qfq	5,757,724	229,988,225	-2.02%
2025-10-10	41.34	41.77	40.93	41.07	40.71	qfq	5,712,487	235,512,417	-1.51%
2025-10-09	41.15	41.99	40.88	41.70	41.34	qfq	7,144,214	296,441,454	0.68%
2025-09-30	40.69	41.52	40.45	41.42	41.06	qfq	6,272,518	258,613,722	2.17%
2025-09-29	40.41	40.73	39.41	40.54	40.19	qfq	6,293,322	252,360,218	-0.34%
2025-09-26	41.13	41.22	40.42	40.68	40.33	qfq	6,694,739	272,880,217	-2.09%
2025-09-25	41.36	42.38	41.08	41.55	41.19	qfq	8,095,308	338,611,608	0.46%
2025-09-24	40.35	41.46	40.06	41.36	41.00	qfq	7,135,696	292,982,877	1.92%
2025-09-23	41.68	41.68	39.66	40.58	40.23	qfq	10,210,441	412,382,366	-2.71%
2025-09-22	41.64	42.26	41.00	41.71	41.35	qfq	8,233,045	341,820,498	0.36%
2025-09-19	42.82	43.82	41.43	41.56	41.20	qfq	16,345,687	690,662,596	-4.79%
2025-09-18	44.76	45.19	43.07	43.65	43.27	qfq	18,857,078	833,533,162	-2.44%
2025-09-17	45.61	45.90	44.24	44.74	44.35	qfq	26,289,177	1,180,140,205	-5.11%
2025-09-16	47.30	48.66	46.09	47.15	46.74	qfq	39,416,330	1,876,276,053	2.68%
2025-09-15	44.48	46.49	44.27	45.92	45.52	qfq	25,503,592	1,163,151,287	3.35%
2025-09-12	43.33	44.94	42.43	44.43	44.04	qfq	19,988,871	873,150,829	2.16%
2025-09-11	43.05	43.50	40.05	43.49	43.11	qfq	17,479,847	738,845,101	-2.20%
2025-09-10	43.09	45.00	43.00	44.47	44.08	qfq	13,198,908	585,431,471	2.96%
2025-09-09	44.17	44.85	43.11	43.19	42.81	qfq	9,166,213	401,738,129	-2.92%
2025-09-08	44.19	44.69	43.70	44.49	44.10	qfq	10,143,548	448,649,174	0.63%
2025-09-05	42.69	44.28	42.39	44.21	43.82	qfq	10,466,843	455,312,627	3.85%
2025-09-04	43.91	44.77	41.74	42.57	42.20	qfq	11,324,007	490,142,267	-3.21%
2025-09-03	44.27	45.70	43.67	43.98	43.60	qfq	12,118,732	542,548,899	-0.48%
2025-09-02	45.00	45.65	43.74	44.19	43.80	qfq	11,593,739	517,148,619	-2.58%
2025-09-01	44.19	45.59	44.00	45.36	44.96	qfq	13,618,623	614,736,261	2.30%
2025-08-29	43.27	45.17	43.13	44.34	43.95	qfq	13,758,840	608,182,700	2.52%
2025-08-28	43.60	43.96	41.65	43.25	42.87	qfq	13,976,940	599,001,458	-0.55%
2025-08-27	45.18	45.78	43.49	43.49	43.11	qfq	16,120,820	721,454,379	-3.74%
2025-08-26	46.68	46.70	45.17	45.18	44.79	qfq	16,525,865	756,024,056	-3.91%
2025-08-25	46.21	47.31	46.11	47.02	46.61	qfq	14,748,338	691,090,343	1.75%
2025-08-22	45.96	46.33	45.61	46.21	45.81	qfq	10,028,023	461,575,821	0.54%
2025-08-21	46.64	47.05	45.67	45.96	45.56	qfq	12,399,455	572,691,599	-0.95%
2025-08-20	47.80	47.80	45.68	46.40	46.00	qfq	15,900,195	742,033,803	-3.75%
2025-08-19	49.15	50.25	48.20	48.21	47.79	qfq	19,648,103	964,926,320	-3.43%
2025-08-18	47.50	50.30	47.50	49.92	49.48	qfq	24,237,636	1,173,117,355	4.33%
2025-08-15	46.85	48.19	46.67	47.85	47.43	qfq	15,834,875	752,539,692	0.31%
2025-08-14	47.41	48.78	47.01	47.70	47.28	qfq	17,595,335	840,152,161	-0.31%
2025-08-13	45.63	47.98	45.30	47.85	47.43	qfq	21,729,305	1,020,765,772	4.48%
2025-08-12	46.09	46.68	45.12	45.80	45.40	qfq	9,990,978	456,472,087	-0.63%
2025-08-11	45.02	46.26	45.00	46.09	45.69	qfq	11,814,748	539,304,169	2.38%
2025-08-08	45.53	46.21	44.20	45.02	44.63	qfq	14,379,801	647,223,286	-2.68%
2025-08-07	46.03	47.18	45.14	46.26	45.86	qfq	14,066,207	647,144,156	-0.67%
2025-08-06	48.71	49.50	46.23	46.57	46.16	qfq	18,438,704	876,368,322	-2.61%
2025-08-05	48.00	48.38	47.06	47.82	47.40	qfq	12,899,684	614,084,304	-0.73%
2025-08-04	46.64	48.44	45.82	48.17	47.75	qfq	17,356,275	819,645,315	1.95%
2025-08-01	48.37	50.40	47.05	47.25	46.84	qfq	22,574,885	1,091,684,651	-4.08%
2025-07-31	48.98	51.47	48.50	49.26	48.83	qfq	27,406,540	1,370,576,325	-0.08%
2025-07-30	51.91	52.49	48.55	49.30	48.87	qfq	34,409,819	1,724,477,555	-7.16%
2025-07-29	45.53	53.54	44.48	53.10	52.64	qfq	37,644,827	1,880,872,556	18.77%
2025-07-28	44.06	44.95	43.88	44.71	44.32	qfq	16,158,451	718,088,801	0.65%
2025-07-25	42.30	45.51	41.50	44.42	44.03	qfq	24,448,037	1,074,059,601	5.31%
2025-07-24	41.20	42.67	41.20	42.18	41.81	qfq	12,510,878	524,482,771	2.11%
2025-07-23	41.01	42.98	40.90	41.31	40.95	qfq	15,539,566	654,671,633	0.02%
2025-07-22	41.37	42.47	40.87	41.30	40.94	qfq	10,848,076	449,958,746	-0.24%
2025-07-21	41.02	42.23	40.34	41.40	41.04	qfq	10,969,138	451,584,844	0.10%
2025-07-18	41.60	41.70	40.76	41.36	41.00	qfq	12,528,758	514,892,012	-1.59%
2025-07-17	40.57	42.94	40.02	42.03	41.66	qfq	21,108,079	877,387,083	4.50%
2025-07-16	39.00	40.22	38.36	40.22	39.87	qfq	12,050,140	476,304,761	3.29%
2025-07-15	38.75	39.19	38.21	38.94	38.60	qfq	7,557,233	292,344,859	-0.18%
2025-07-14	38.99	39.48	38.65	39.01	38.67	qfq	9,884,290	384,795,847	-1.14%
2025-07-11	38.42	40.44	38.15	39.46	39.12	qfq	16,970,581	671,784,528	0.08%
2025-07-10	38.96	39.85	38.81	39.43	39.09	qfq	9,326,670	368,331,373	1.21%
2025-07-09	38.92	40.38	38.60	38.96	38.62	qfq	13,785,529	542,870,046	-0.15%
2025-07-08	37.59	39.39	37.40	39.02	38.68	qfq	13,706,055	532,760,782	3.75%
2025-07-07	38.00	38.15	37.27	37.61	37.28	qfq	5,923,819	222,907,898	-1.13%
2025-07-04	38.00	38.60	37.45	38.04	37.71	qfq	8,821,869	334,843,446	-0.05%
2025-07-03	37.45	38.80	37.15	38.06	37.73	qfq	9,327,041	355,901,142	1.66%
2025-07-02	38.00	38.40	37.22	37.44	37.11	qfq	7,125,615	267,985,110	-2.02%
2025-07-01	38.32	38.66	37.80	38.21	37.88	qfq	8,858,779	337,988,317	-1.27%
2025-06-30	36.49	38.76	36.24	38.70	38.36	qfq	14,939,822	560,381,282	5.48%
2025-06-27	34.59	37.95	34.53	36.69	36.37	qfq	14,627,497	535,599,261	5.98%
2025-06-26	34.98	34.98	34.28	34.62	34.32	qfq	4,514,865	156,289,212	-1.11%
2025-06-25	34.91	35.10	34.40	35.01	34.70	qfq	4,701,418	163,542,820	0.32%
2025-06-24	34.45	35.02	34.44	34.90	34.60	qfq	4,835,289	168,209,426	1.93%
2025-06-23	33.39	34.33	33.21	34.24	33.94	qfq	3,844,175	130,297,904	1.63%
2025-06-20	33.81	34.24	33.60	33.69	33.40	qfq	3,241,819	109,731,808	-0.44%
2025-06-19	34.75	34.89	33.72	33.84	33.54	qfq	4,783,088	163,384,627	-2.62%
2025-06-18	34.97	35.18	34.29	34.75	34.45	qfq	5,954,980	206,551,522	-1.67%
2025-06-17	36.31	36.68	35.20	35.34	35.03	qfq	8,720,730	313,767,328	-1.48%
2025-06-16	34.82	36.13	34.81	35.87	35.56	qfq	7,098,690	253,204,075	2.16%
2025-06-13	36.48	36.75	34.98	35.11	34.80	qfq	8,778,700	312,356,251	-3.76%
2025-06-12	35.83	36.54	35.80	36.48	36.16	qfq	7,125,737	258,244,208	1.53%
2025-06-11	36.20	36.46	35.80	35.93	35.62	qfq	7,441,037	267,761,840	-1.10%
2025-06-10	36.25	37.05	35.81	36.33	36.01	qfq	12,873,576	469,398,603	0.11%
2025-06-09	35.26	37.22	35.24	36.29	35.97	qfq	13,285,766	484,968,308	3.24%
2025-06-06	35.49	35.70	34.68	35.15	34.84	qfq	6,596,361	230,946,583	-0.65%
2025-06-05	36.00	36.20	34.95	35.38	35.07	qfq	7,903,188	278,673,997	-1.53%
2025-06-04	35.75	36.37	35.40	35.93	35.62	qfq	11,603,776	415,532,369	1.41%
2025-06-03	33.50	35.60	33.48	35.43	35.12	qfq	12,872,702	450,184,372	4.76%
2025-05-30	33.99	34.46	33.66	33.82	33.53	qfq	9,997,401	339,556,650	-1.51%
2025-05-29	31.68	34.49	31.63	34.34	33.76	qfq	14,797,721	496,718,980	8.06%
2025-05-28	32.42	32.59	31.53	31.78	31.25	qfq	5,722,874	182,428,929	-2.58%
2025-05-27	32.36	32.95	31.98	32.62	32.07	qfq	6,461,960	210,279,258	0.68%
2025-05-26	33.58	33.63	32.12	32.40	31.86	qfq	9,303,000	302,953,735	-3.40%
2025-05-23	32.91	34.46	32.68	33.54	32.98	qfq	12,646,070	426,032,065	2.73%
2025-05-22	32.90	33.40	32.56	32.65	32.10	qfq	5,466,605	179,638,994	-1.72%
2025-05-21	32.84	33.60	32.39	33.22	32.66	qfq	7,757,323	257,663,977	1.10%
2025-05-20	31.59	33.32	31.53	32.86	32.31	qfq	9,589,203	314,086,913	3.99%
2025-05-19	31.83	32.03	31.11	31.60	31.07	qfq	4,362,107	137,378,222	-1.06%
2025-05-16	31.90	32.26	31.72	31.94	31.40	qfq	3,176,670	101,548,294	-0.37%
2025-05-15	32.38	32.49	31.89	32.06	31.52	qfq	3,420,760	109,980,050	-0.71%
2025-05-14	32.55	32.55	31.94	32.29	31.75	qfq	3,771,440	121,395,881	-0.80%
2025-05-13	32.87	32.94	32.36	32.55	32.00	qfq	4,535,036	148,093,131	0.37%
2025-05-12	32.18	32.50	31.81	32.43	31.89	qfq	4,218,260	135,934,264	2.08%
2025-05-09	32.41	32.58	31.77	31.77	31.24	qfq	3,540,130	113,193,442	-1.97%
2025-05-08	31.84	32.69	31.76	32.41	31.87	qfq	4,850,020	157,329,844	0.97%
2025-05-07	32.77	33.20	31.77	32.10	31.56	qfq	6,119,130	197,719,440	-1.35%
2025-05-06	32.23	32.54	31.94	32.54	31.99	qfq	6,275,750	202,629,540	1.18%
2025-04-30	31.94	32.70	31.85	32.16	31.62	qfq	4,341,400	140,429,258	0.50%
2025-04-29	31.69	32.47	31.66	32.00	31.46	qfq	5,424,000	174,484,527	0.69%
2025-04-28	31.26	31.93	30.94	31.78	31.25	qfq	5,483,271	171,871,945	-0.22%
2025-04-25	32.49	32.77	31.50	31.85	31.32	qfq	8,828,112	282,745,999	1.11%
2025-04-24	31.37	32.13	31.15	31.50	30.97	qfq	6,973,000	220,781,048	0.38%
2025-04-23	31.00	31.79	30.95	31.38	30.85	qfq	5,535,122	173,381,234	1.23%
2025-04-22	30.47	31.28	30.37	31.00	30.48	qfq	4,443,045	137,081,488	1.37%
2025-04-21	29.91	30.60	29.61	30.58	30.07	qfq	2,920,700	88,513,288	1.76%
2025-04-18	29.95	30.74	29.81	30.05	29.55	qfq	2,962,566	89,414,641	0.33%
2025-04-17	29.90	30.46	29.90	29.95	29.45	qfq	2,874,400	86,842,234	-0.76%
2025-04-16	30.76	30.86	29.58	30.18	29.67	qfq	4,478,996	135,241,779	-2.58%
2025-04-15	30.99	31.49	30.80	30.98	30.46	qfq	3,760,203	116,594,332	-0.93%
2025-04-14	31.59	31.79	31.13	31.27	30.75	qfq	5,192,100	163,156,983	0.71%
2025-04-11	29.95	31.43	29.95	31.05	30.53	qfq	7,135,221	220,758,335	1.64%
2025-04-10	30.72	31.51	30.45	30.55	30.04	qfq	7,074,700	219,129,228	1.70%
2025-04-09	29.01	30.28	27.07	30.04	29.54	qfq	8,860,735	256,746,294	0.70%
2025-04-08	29.55	31.34	28.95	29.83	29.33	qfq	10,086,837	303,086,103	3.25%
2025-04-07	33.11	34.50	28.83	28.89	28.41	qfq	13,159,603	407,393,886	-19.84%
2025-04-03	36.62	37.74	35.90	36.04	35.44	qfq	6,915,017	253,546,217	-2.80%
2025-04-02	36.39	37.20	36.23	37.08	36.46	qfq	6,267,160	230,833,074	1.09%
2025-04-01	35.49	37.65	35.49	36.68	36.06	qfq	9,788,791	360,934,427	3.82%
2025-03-31	35.30	35.89	34.75	35.33	34.74	qfq	5,146,804	181,211,695	-1.37%
2025-03-28	35.93	37.11	35.67	35.82	35.22	qfq	7,296,494	266,041,961	-0.42%
2025-03-27	35.24	36.19	34.62	35.97	35.37	qfq	5,385,900	192,020,135	2.07%
2025-03-26	35.25	35.60	35.16	35.24	34.65	qfq	2,537,649	89,680,097	-0.20%
2025-03-25	35.50	35.80	34.85	35.31	34.72	qfq	3,668,849	129,586,329	-0.56%
2025-03-24	36.10	36.35	34.93	35.51	34.91	qfq	4,541,294	161,590,779	-2.04%
2025-03-21	37.19	37.49	36.12	36.25	35.64	qfq	4,657,670	170,462,737	-2.79%
2025-03-20	37.83	37.83	37.22	37.29	36.66	qfq	3,456,762	129,473,806	-1.32%
2025-03-19	37.97	38.20	37.53	37.79	37.16	qfq	4,256,913	161,030,093	-0.94%
2025-03-18	38.14	39.18	37.89	38.15	37.51	qfq	7,759,688	298,877,328	1.30%
2025-03-17	38.05	38.16	37.39	37.66	37.03	qfq	3,697,594	139,338,520	-0.97%
2025-03-14	37.30	38.08	36.91	38.03	37.39	qfq	5,124,083	193,110,949	1.93%
2025-03-13	38.50	38.88	36.85	37.31	36.68	qfq	7,008,131	262,700,357	-3.44%
2025-03-12	38.90	39.33	38.42	38.64	37.99	qfq	5,424,115	210,337,006	-0.49%
2025-03-11	38.51	39.21	38.30	38.83	38.18	qfq	7,073,280	273,846,870	-1.87%
2025-03-10	40.52	41.23	39.06	39.57	38.91	qfq	10,423,985	416,595,676	0.84%
2025-03-07	39.77	40.29	38.88	39.24	38.58	qfq	7,053,398	279,163,987	-1.80%
2025-03-06	39.72	40.57	39.41	39.96	39.29	qfq	7,262,350	290,894,426	1.63%
2025-03-05	40.02	40.17	38.69	39.32	38.66	qfq	4,972,772	195,122,196	-1.16%
2025-03-04	38.79	40.26	38.60	39.78	39.11	qfq	6,410,874	254,062,937	1.56%
2025-03-03	38.57	40.20	38.22	39.17	38.51	qfq	7,981,232	314,787,595	2.24%
2025-02-28	40.63	41.11	38.20	38.31	37.67	qfq	10,724,150	420,886,305	-6.36%
2025-02-27	40.91	41.51	40.20	40.91	40.22	qfq	8,969,828	366,823,901	-0.51%
2025-02-26	40.80	41.23	40.36	41.12	40.43	qfq	8,422,658	343,945,287	0.49%
2025-02-25	40.48	41.57	40.27	40.92	40.23	qfq	8,698,143	356,902,099	-0.68%
2025-02-24	41.90	42.11	40.57	41.20	40.51	qfq	12,268,858	505,740,442	-2.18%
2025-02-21	41.48	42.50	41.26	42.12	41.41	qfq	14,120,607	593,184,188	1.35%
2025-02-20	40.70	42.92	40.70	41.56	40.86	qfq	14,813,900	621,297,683	1.96%
2025-02-19	39.58	41.95	39.38	40.76	40.08	qfq	14,316,248	582,363,833	1.70%
2025-02-18	41.86	42.23	39.85	40.08	39.41	qfq	19,112,202	781,325,993	-5.96%
2025-02-17	43.11	45.80	41.60	42.62	41.91	qfq	33,937,203	1,475,465,796	1.55%
2025-02-14	38.00	43.00	37.42	41.97	41.27	qfq	32,434,315	1,325,814,310	12.55%
2025-02-13	37.79	38.13	37.12	37.29	36.66	qfq	9,261,280	347,596,271	-2.46%
2025-02-12	37.56	38.86	37.40	38.23	37.59	qfq	11,462,752	435,959,617	0.39%
2025-02-11	38.40	39.22	37.32	38.08	37.44	qfq	16,072,457	614,972,081	-1.40%
2025-02-10	37.49	39.10	36.99	38.62	37.97	qfq	21,539,905	820,917,351	3.01%
2025-02-07	33.22	37.77	33.22	37.49	36.86	qfq	21,679,795	787,984,174	13.85%
2025-02-06	31.85	33.00	31.60	32.93	32.38	qfq	4,023,140	130,735,190	3.10%
2025-02-05	31.50	32.12	31.35	31.94	31.40	qfq	3,159,563	100,624,461	2.24%
2025-01-27	31.48	32.08	31.20	31.24	30.72	qfq	2,464,383	77,875,797	-0.70%
2025-01-24	30.50	31.65	30.42	31.46	30.93	qfq	3,886,073	121,224,612	2.31%
2025-01-23	30.59	31.19	30.50	30.75	30.23	qfq	3,701,594	114,304,651	1.52%
2025-01-22	30.43	30.65	30.09	30.29	29.78	qfq	2,324,600	70,476,581	-1.43%
2025-01-21	31.23	31.34	30.43	30.73	30.21	qfq	2,144,100	65,857,366	-1.09%
2025-01-20	31.09	31.47	30.93	31.07	30.55	qfq	3,225,211	100,461,917	1.37%
2025-01-17	30.18	30.94	29.90	30.65	30.14	qfq	2,730,482	82,995,651	1.26%
2025-01-16	30.60	31.18	30.08	30.27	29.76	qfq	2,943,130	90,103,499	-0.75%
2025-01-15	30.70	30.80	30.30	30.50	29.99	qfq	2,472,110	75,293,456	-0.78%
2025-01-14	29.53	30.85	29.46	30.74	30.22	qfq	4,029,241	122,023,603	4.56%
2025-01-13	28.76	29.56	28.60	29.40	28.91	qfq	2,500,201	73,057,391	1.00%
2025-01-10	30.19	30.55	29.11	29.11	28.62	qfq	3,769,720	112,089,760	-3.45%
2025-01-09	30.49	30.99	30.07	30.15	29.64	qfq	2,884,355	88,034,558	-1.41%
2025-01-08	31.27	31.37	29.76	30.58	30.07	qfq	4,213,193	128,582,330	-2.30%
2025-01-07	31.21	31.35	30.52	31.30	30.78	qfq	2,817,153	87,241,645	0.29%
2025-01-06	31.22	31.90	31.07	31.21	30.69	qfq	3,327,694	104,673,743	0.00%
2025-01-03	32.50	32.85	31.04	31.21	30.69	qfq	4,494,424	143,001,555	-3.91%
2025-01-02	33.59	33.94	32.12	32.48	31.94	qfq	4,108,878	136,275,963	-3.33%
2024-12-31	34.89	34.95	33.59	33.60	33.04	qfq	3,592,419	122,578,580	-3.45%
2024-12-30	34.62	35.19	34.40	34.80	34.22	qfq	2,989,453	103,999,896	-0.29%
2024-12-27	35.10	35.41	34.59	34.90	34.31	qfq	4,372,091	153,267,070	-0.88%
2024-12-26	35.40	35.53	35.01	35.21	34.62	qfq	4,377,856	154,376,648	-1.54%
2024-12-25	36.03	36.59	35.40	35.76	35.16	qfq	4,201,760	150,448,051	1.02%
2024-12-24	35.33	35.68	35.00	35.40	34.81	qfq	3,295,890	116,271,559	0.97%
2024-12-23	36.30	36.37	34.92	35.06	34.47	qfq	4,337,967	154,104,608	-2.77%
2024-12-20	35.76	36.29	35.61	36.06	35.46	qfq	3,696,100	133,055,205	0.81%
2024-12-19	35.41	35.95	35.14	35.77	35.17	qfq	3,489,460	123,957,770	0.03%
2024-12-18	35.67	36.28	35.35	35.76	35.16	qfq	3,533,100	126,752,884	0.59%
2024-12-17	36.00	36.25	35.12	35.55	34.95	qfq	3,859,630	137,683,367	-1.61%
2024-12-16	36.06	36.42	35.68	36.13	35.52	qfq	4,544,700	163,919,126	-0.30%
2024-12-13	37.38	37.62	36.13	36.24	35.63	qfq	7,828,260	287,868,213	-4.10%
2024-12-12	37.60	37.98	37.32	37.79	37.16	qfq	6,611,800	248,803,272	-0.26%
2024-12-11	37.71	38.60	37.61	37.89	37.25	qfq	7,353,553	280,014,718	0.11%
2024-12-10	39.08	39.78	37.82	37.85	37.22	qfq	13,647,694	527,889,925	-1.48%
2024-12-09	38.92	40.43	38.30	38.42	37.78	qfq	20,418,237	804,650,381	2.48%
2024-12-06	35.51	37.80	35.49	37.49	36.86	qfq	10,325,720	379,250,102	5.84%
2024-12-05	35.10	35.75	35.04	35.42	34.83	qfq	3,088,277	109,325,330	0.37%
2024-12-04	36.40	36.55	35.09	35.29	34.70	qfq	4,743,079	169,530,573	-3.58%
2024-12-03	36.75	36.78	36.07	36.60	35.99	qfq	4,510,206	164,302,884	-0.52%
2024-12-02	35.55	36.88	35.40	36.79	36.17	qfq	6,109,040	222,058,224	3.49%
2024-11-29	34.65	35.85	34.39	35.55	34.95	qfq	5,285,076	186,702,218	2.66%
2024-11-28	35.20	35.36	34.54	34.63	34.05	qfq	3,499,846	122,135,693	-1.73%
2024-11-27	34.23	35.28	33.84	35.24	34.65	qfq	4,237,300	146,456,282	2.23%
2024-11-26	34.71	35.60	34.30	34.47	33.89	qfq	3,907,520	136,330,077	-1.60%
2024-11-25	34.95	35.34	34.30	35.03	34.44	qfq	4,481,163	155,793,599	1.86%
2024-11-22	36.10	36.30	34.36	34.39	33.81	qfq	6,153,918	216,912,849	-5.39%
2024-11-21	36.27	36.89	35.88	36.35	35.74	qfq	4,749,842	172,726,454	-0.90%
2024-11-20	35.80	37.09	35.69	36.68	36.06	qfq	6,230,112	227,742,580	1.92%
2024-11-19	35.00	36.13	35.00	35.99	35.39	qfq	5,547,124	197,339,936	3.54%
2024-11-18	36.05	36.50	34.53	34.76	34.18	qfq	8,017,971	283,039,616	-4.24%
2024-11-15	37.65	38.05	36.20	36.30	35.69	qfq	6,404,400	238,155,750	-3.87%
2024-11-14	38.86	39.32	37.65	37.76	37.13	qfq	7,938,805	305,537,976	-4.24%
2024-11-13	40.00	40.88	38.72	39.43	38.77	qfq	9,374,411	370,676,455	-1.92%
2024-11-12	40.50	41.70	39.62	40.20	39.53	qfq	15,312,273	624,664,815	0.02%
2024-11-11	38.60	40.53	38.26	40.19	39.52	qfq	11,838,060	468,657,186	3.21%
2024-11-08	40.27	40.53	38.76	38.94	38.29	qfq	13,494,229	533,688,889	-1.42%
2024-11-07	37.55	39.77	37.40	39.50	38.84	qfq	13,427,042	524,495,598	3.62%
2024-11-06	37.99	39.23	37.72	38.12	37.48	qfq	11,864,055	455,681,101	0.29%
2024-11-05	36.80	38.20	36.37	38.01	37.37	qfq	10,428,300	391,242,916	2.87%
2024-11-04	35.76	37.54	35.65	36.95	36.33	qfq	7,974,234	292,846,657	3.33%
2024-11-01	35.55	36.78	34.66	35.76	35.16	qfq	8,928,623	319,335,498	-0.67%
2024-10-31	35.80	36.68	35.52	36.00	35.40	qfq	7,082,232	254,899,639	-0.14%
2024-10-30	36.25	37.11	35.52	36.05	35.45	qfq	8,227,081	297,922,095	-2.30%
2024-10-29	38.50	39.14	36.88	36.90	36.28	qfq	11,535,530	433,887,789	-4.87%
2024-10-28	38.52	39.30	38.15	38.79	38.14	qfq	11,325,167	439,069,445	-0.28%
2024-10-25	37.35	39.12	36.82	38.90	38.25	qfq	15,065,346	573,444,955	4.37%
2024-10-24	38.21	39.64	37.20	37.27	36.64	qfq	13,884,423	534,883,574	-2.43%
2024-10-23	38.00	39.00	37.12	38.20	37.56	qfq	13,629,747	516,520,606	0.26%
2024-10-22	36.74	38.31	36.11	38.10	37.46	qfq	14,794,812	554,554,021	4.16%
2024-10-21	36.00	37.10	35.63	36.58	35.97	qfq	12,221,852	444,649,931	1.19%
2024-10-18	34.20	37.25	34.10	36.15	35.54	qfq	14,047,235	501,492,961	5.76%
2024-10-17	34.98	35.39	34.11	34.18	33.61	qfq	6,671,075	232,051,034	-1.07%
2024-10-16	34.12	35.54	34.00	34.55	33.97	qfq	7,740,317	269,509,763	-1.54%
2024-10-15	35.03	36.67	35.03	35.09	34.50	qfq	10,437,299	374,012,001	-1.10%
2024-10-14	34.99	35.55	33.78	35.48	34.88	qfq	9,172,107	319,164,914	2.25%
2024-10-11	36.00	36.99	33.99	34.70	34.12	qfq	11,493,191	404,960,380	-7.22%
2024-10-10	39.51	40.85	37.16	37.40	36.77	qfq	12,754,638	497,877,195	-2.71%
2024-10-09	42.15	43.49	38.00	38.44	37.80	qfq	19,189,893	784,076,579	-15.26%
2024-10-08	45.36	45.36	40.00	45.36	44.60	qfq	25,538,156	1,111,595,597	20.00%
2024-09-30	33.19	37.80	33.19	37.80	37.17	qfq	18,638,884	658,320,369	19.96%
2024-09-27	28.75	32.58	28.68	31.51	30.98	qfq	14,657,456	449,679,320	11.66%
2024-09-26	26.98	28.29	26.70	28.22	27.75	qfq	6,195,421	169,913,140	3.60%
2024-09-25	27.00	27.99	26.71	27.24	26.78	qfq	7,352,672	200,806,224	1.68%
2024-09-24	26.05	26.80	25.33	26.79	26.34	qfq	6,907,647	180,499,891	2.80%
2024-09-23	26.10	27.09	25.92	26.06	25.62	qfq	7,171,105	188,830,802	4.07%
2024-09-20	25.50	25.55	24.80	25.04	24.62	qfq	2,232,700	56,012,109	-1.84%
2024-09-19	25.25	25.90	24.82	25.51	25.08	qfq	2,625,568	66,824,788	2.24%
2024-09-18	25.10	25.28	24.38	24.95	24.53	qfq	2,058,288	50,886,982	-0.60%
2024-09-13	25.90	26.05	25.07	25.10	24.68	qfq	2,697,168	68,738,405	-3.09%
2024-09-12	26.21	26.71	25.89	25.90	25.47	qfq	2,180,663	57,387,284	-1.30%
2024-09-11	25.66	26.34	25.56	26.24	25.80	qfq	2,639,577	68,800,812	1.94%
2024-09-10	25.90	25.99	25.05	25.74	25.31	qfq	3,056,142	77,686,527	-0.35%
2024-09-09	25.45	26.47	25.45	25.83	25.40	qfq	2,656,650	69,134,779	0.58%
2024-09-06	26.60	26.70	25.50	25.68	25.25	qfq	2,591,876	67,470,199	-2.58%
2024-09-05	26.13	26.66	26.01	26.36	25.92	qfq	2,100,200	55,451,344	1.19%
2024-09-04	25.99	26.58	25.90	26.05	25.61	qfq	2,309,300	60,413,346	-0.50%
2024-09-03	25.96	26.48	25.85	26.18	25.74	qfq	2,349,090	61,519,874	0.69%
2024-09-02	26.96	27.20	26.00	26.00	25.56	qfq	2,844,900	75,377,389	-3.63%
2024-08-30	26.58	27.46	26.34	26.98	26.53	qfq	3,903,600	105,556,379	1.47%
2024-08-29	25.81	26.80	25.79	26.59	26.14	qfq	3,623,400	95,747,827	1.99%
2024-08-28	25.84	26.39	25.42	26.07	25.63	qfq	2,480,726	64,485,782	0.54%
2024-08-27	26.08	26.56	25.89	25.93	25.50	qfq	2,035,500	53,179,637	-0.95%
2024-08-26	26.12	26.58	25.91	26.18	25.74	qfq	2,282,280	59,901,728	0.27%
2024-08-23	25.66	26.18	25.55	26.11	25.67	qfq	2,156,010	55,890,145	1.24%
2024-08-22	26.48	26.75	25.68	25.79	25.36	qfq	3,023,255	78,566,383	-2.61%
2024-08-21	26.63	26.88	26.39	26.48	26.04	qfq	2,651,500	70,535,418	-0.71%
2024-08-20	27.96	28.15	26.63	26.67	26.22	qfq	3,902,772	105,746,290	-4.41%
2024-08-19	29.00	29.01	27.75	27.90	27.43	qfq	5,220,500	147,011,934	-4.65%
2024-08-16	29.28	29.69	28.92	29.26	28.77	qfq	3,136,970	92,046,543	-0.48%
2024-08-15	29.41	29.81	28.84	29.40	28.91	qfq	3,243,072	95,162,610	0.48%
2024-08-14	29.96	30.15	29.25	29.26	28.77	qfq	2,774,700	81,847,860	-2.98%
2024-08-13	29.60	30.21	29.00	30.16	29.65	qfq	3,794,800	112,584,793	1.48%
2024-08-12	29.45	30.20	29.30	29.72	29.22	qfq	4,047,752	120,683,572	1.26%
2024-08-09	30.11	30.27	29.20	29.35	28.86	qfq	3,463,448	102,771,382	-1.84%
2024-08-08	30.35	30.82	29.79	29.90	29.40	qfq	4,045,927	122,338,736	-1.97%
2024-08-07	31.11	31.11	30.16	30.50	29.99	qfq	4,103,799	125,093,030	-1.58%
2024-08-06	30.49	31.02	30.01	30.99	30.47	qfq	5,783,382	177,555,401	3.58%
2024-08-05	30.59	31.30	29.88	29.92	29.42	qfq	6,368,930	194,692,075	-2.32%
2024-08-02	30.27	32.08	30.17	30.63	30.12	qfq	9,339,964	291,746,259	1.39%
2024-08-01	29.59	30.59	29.46	30.21	29.70	qfq	6,758,336	204,019,414	1.82%
2024-07-31	27.40	29.67	27.32	29.67	29.17	qfq	8,468,207	244,248,854	6.96%
2024-07-30	27.60	28.50	27.50	27.74	27.27	qfq	4,256,407	119,203,993	0.65%
2024-07-29	27.86	27.91	27.30	27.56	27.10	qfq	2,128,230	58,601,417	-0.83%
2024-07-26	27.80	28.19	27.64	27.79	27.32	qfq	2,620,500	73,018,471	0.00%
2024-07-25	27.50	28.33	27.28	27.79	27.32	qfq	2,812,600	78,472,401	0.76%
2024-07-24	28.21	28.59	27.55	27.58	27.12	qfq	3,099,553	86,948,903	-2.13%
2024-07-23	29.19	29.19	28.13	28.18	27.71	qfq	4,175,546	119,439,931	-3.23%
2024-07-22	28.75	29.58	28.60	29.12	28.63	qfq	4,247,600	123,824,797	1.22%
2024-07-19	28.55	29.30	28.31	28.77	28.29	qfq	3,727,538	107,447,158	-0.21%
2024-07-18	28.70	29.05	28.23	28.83	28.35	qfq	4,081,188	117,019,215	-0.93%
2024-07-17	29.10	29.59	28.90	29.10	28.61	qfq	5,391,940	158,095,573	0.38%
2024-07-16	28.94	29.17	28.50	28.99	28.50	qfq	4,855,752	140,212,865	1.65%
2024-07-15	28.90	29.20	28.30	28.52	28.04	qfq	4,585,174	131,061,138	-2.60%
2024-07-12	29.30	29.92	29.00	29.28	28.79	qfq	6,406,526	188,067,047	0.00%
2024-07-11	27.80	29.86	27.63	29.28	28.79	qfq	10,289,346	296,904,686	7.25%
2024-07-10	27.30	28.11	27.09	27.30	26.84	qfq	4,299,859	118,350,611	-0.94%
2024-07-09	27.83	28.30	26.51	27.56	27.10	qfq	7,880,964	215,530,088	-2.99%
2024-07-08	27.61	28.88	27.00	28.41	27.93	qfq	9,936,741	280,915,466	3.69%
2024-07-05	25.74	27.77	25.49	27.40	26.94	qfq	7,333,203	196,781,420	6.41%
2024-07-04	26.55	26.76	25.65	25.75	25.32	qfq	2,898,200	75,493,646	-3.23%
2024-07-03	26.76	27.16	26.41	26.61	26.16	qfq	2,483,116	66,367,589	-0.63%
2024-07-02	27.04	27.27	26.65	26.78	26.33	qfq	2,321,365	62,599,984	-1.22%
2024-07-01	26.89	27.30	26.19	27.11	26.66	qfq	3,262,402	87,289,915	1.27%
2024-06-28	27.03	27.55	26.66	26.77	26.32	qfq	2,974,515	80,614,683	-1.22%
2024-06-27	27.77	27.94	27.07	27.10	26.65	qfq	2,648,370	72,732,860	-3.42%
2024-06-26	27.09	28.06	26.92	28.06	27.59	qfq	3,414,000	94,000,179	4.43%
2024-06-25	27.12	27.53	26.60	26.87	26.42	qfq	2,937,115	79,300,718	-1.43%
2024-06-24	28.44	28.45	27.21	27.26	26.80	qfq	3,826,800	105,957,337	-4.32%
2024-06-21	28.51	29.38	28.21	28.49	28.01	qfq	3,503,413	100,660,008	-0.38%
2024-06-20	29.01	29.99	28.56	28.60	28.12	qfq	4,485,471	131,205,048	-1.58%
2024-06-19	29.77	29.77	29.06	29.06	28.57	qfq	3,248,031	95,092,787	-1.39%
2024-06-18	29.68	30.15	29.35	29.47	28.98	qfq	4,502,907	134,044,189	-0.20%
2024-06-17	29.07	29.91	28.68	29.53	29.03	qfq	5,307,406	155,490,432	-0.34%
2024-06-14	29.94	30.07	28.87	29.63	29.13	qfq	6,652,208	195,273,815	-1.95%
2024-06-13	30.40	30.68	29.89	30.22	29.41	qfq	5,236,463	158,559,210	-1.40%
2024-06-12	29.42	31.15	29.26	30.65	29.83	qfq	6,951,479	211,253,918	4.18%
2024-06-11	29.37	29.59	28.44	29.42	28.63	qfq	3,082,352	89,462,869	1.13%
2024-06-07	30.00	30.05	28.95	29.09	28.31	qfq	3,256,355	95,672,617	-1.39%
2024-06-06	30.80	30.81	29.43	29.50	28.71	qfq	4,072,426	121,675,790	-3.37%
2024-06-05	31.10	31.30	30.53	30.53	29.71	qfq	2,933,699	90,849,049	-1.64%
2024-06-04	30.30	31.08	30.30	31.04	30.21	qfq	2,600,516	80,017,085	1.47%
2024-06-03	31.21	31.21	30.40	30.59	29.77	qfq	3,550,500	108,963,507	-2.36%
2024-05-31	31.00	31.50	30.96	31.33	30.49	qfq	3,274,403	102,442,238	1.52%
2024-05-30	30.88	31.12	30.60	30.86	30.03	qfq	2,119,392	65,330,122	-0.45%
2024-05-29	31.00	31.46	30.83	31.00	30.17	qfq	2,300,500	71,510,633	-0.45%
2024-05-28	31.35	31.65	30.90	31.14	30.31	qfq	2,669,586	83,581,799	-0.54%
2024-05-27	31.25	31.53	30.49	31.31	30.47	qfq	2,754,760	85,077,941	0.38%
2024-05-24	31.79	31.98	31.18	31.19	30.35	qfq	2,672,096	84,266,665	-1.05%
2024-05-23	32.50	32.58	31.45	31.52	30.67	qfq	4,104,590	130,811,386	-3.67%
2024-05-22	32.64	32.93	32.28	32.72	31.84	qfq	3,109,527	101,295,927	0.68%
2024-05-21	33.22	33.25	32.36	32.50	31.63	qfq	3,313,636	108,091,663	-2.20%
2024-05-20	32.79	33.36	32.71	33.23	32.34	qfq	3,883,962	128,488,999	1.03%
2024-05-17	33.38	33.60	32.44	32.89	32.01	qfq	6,037,820	198,512,074	-1.94%
2024-05-16	33.82	34.16	33.15	33.54	32.64	qfq	4,526,560	152,387,099	-0.27%
2024-05-15	34.64	34.70	33.52	33.63	32.73	qfq	6,845,337	232,036,093	-4.54%
2024-05-14	33.39	36.67	33.39	35.23	34.29	qfq	10,745,060	379,589,744	3.71%
2024-05-13	36.29	36.68	33.88	33.97	33.06	qfq	8,778,422	307,876,873	-2.64%
2024-05-10	35.78	36.70	34.71	34.89	33.95	qfq	8,447,139	300,459,722	-2.13%
2024-05-09	36.05	36.40	35.35	35.65	34.69	qfq	8,071,545	288,245,987	-1.79%
2024-05-08	35.32	36.77	34.80	36.30	35.33	qfq	10,669,034	382,295,367	1.68%
2024-05-07	35.42	36.15	34.90	35.70	34.74	qfq	8,413,849	299,323,518	2.26%
2024-05-06	34.15	34.97	34.05	34.91	33.97	qfq	6,406,794	221,701,631	3.74%
2024-04-30	33.56	34.06	33.10	33.65	32.75	qfq	4,329,317	145,409,421	-0.44%
2024-04-29	32.76	34.10	32.76	33.80	32.89	qfq	6,277,973	211,628,191	2.33%
2024-04-26	31.23	33.28	31.00	33.03	32.14	qfq	7,133,520	231,183,109	4.13%
2024-04-25	30.80	31.88	30.53	31.72	30.87	qfq	6,124,786	193,594,955	3.02%
2024-04-24	29.40	30.97	28.93	30.79	29.96	qfq	5,690,478	171,681,303	2.16%
2024-04-23	30.28	30.73	29.53	30.14	29.33	qfq	5,487,365	165,415,355	0.27%
2024-04-22	29.95	30.43	29.30	30.06	29.25	qfq	3,050,056	91,479,845	0.27%
2024-04-19	30.31	30.38	29.51	29.98	29.18	qfq	4,145,073	123,788,019	-1.70%
2024-04-18	31.07	31.38	30.16	30.50	29.68	qfq	5,217,043	160,931,333	-1.52%
2024-04-17	29.83	31.14	29.80	30.97	30.14	qfq	6,293,806	193,099,347	5.34%
2024-04-16	31.88	32.17	29.31	29.40	28.61	qfq	6,421,238	195,059,211	-7.49%
2024-04-15	33.07	33.82	31.20	31.78	30.93	qfq	6,314,561	203,864,355	-4.96%
2024-04-12	34.50	35.00	33.35	33.44	32.54	qfq	4,266,426	145,237,171	-2.22%
2024-04-11	34.70	35.36	34.16	34.20	33.28	qfq	4,461,511	154,469,705	-2.43%
2024-04-10	35.57	35.80	34.60	35.05	34.11	qfq	4,971,562	174,420,223	-2.85%
2024-04-09	33.90	36.19	33.46	36.08	35.11	qfq	8,838,770	309,603,500	6.75%
2024-04-08	35.01	35.54	33.79	33.80	32.89	qfq	7,734,410	265,142,665	-5.53%
2024-04-03	36.89	37.45	35.78	35.78	34.82	qfq	7,750,210	282,351,659	-3.71%
2024-04-02	39.07	39.18	36.84	37.16	36.16	qfq	10,903,552	410,613,690	-6.30%
2024-04-01	39.45	40.12	38.12	39.66	38.60	qfq	9,189,399	360,883,408	0.41%
2024-03-29	38.52	40.18	38.51	39.50	38.44	qfq	8,284,341	327,100,363	1.00%
2024-03-28	37.63	39.90	37.51	39.11	38.06	qfq	9,179,449	358,070,595	1.58%
2024-03-27	37.88	40.74	37.32	38.50	37.47	qfq	12,261,532	480,554,745	-0.18%
2024-03-26	37.20	38.61	36.78	38.57	37.54	qfq	9,288,736	347,606,467	2.31%
2024-03-25	39.15	41.21	37.70	37.70	36.69	qfq	11,214,263	441,263,616	-5.13%
2024-03-22	40.55	41.00	39.01	39.74	38.67	qfq	13,097,442	520,246,844	-3.33%
2024-03-21	40.68	41.90	40.30	41.11	40.01	qfq	16,376,837	670,248,155	-2.17%
2024-03-20	36.62	42.30	36.18	42.02	40.89	qfq	26,341,604	1,051,490,564	13.81%
2024-03-19	37.50	39.44	36.79	36.92	35.93	qfq	18,397,397	697,922,384	-1.99%
2024-03-18	36.30	38.50	35.78	37.67	36.66	qfq	19,535,701	725,358,982	9.32%
2024-03-15	33.40	35.78	33.15	34.46	33.54	qfq	12,813,946	441,956,372	4.27%
2024-03-14	34.60	35.45	32.82	33.05	32.16	qfq	14,836,599	507,154,347	1.13%
2024-03-13	30.99	33.78	30.64	32.68	31.80	qfq	10,300,351	331,540,167	4.74%
2024-03-12	30.60	31.65	30.60	31.20	30.36	qfq	5,253,475	163,535,406	2.97%
2024-03-11	29.39	30.44	29.20	30.30	29.49	qfq	4,524,491	135,003,365	3.84%
2024-03-08	29.08	29.60	28.80	29.18	28.40	qfq	3,570,915	103,996,449	1.11%
2024-03-07	29.66	30.45	28.86	28.86	28.09	qfq	6,041,715	178,396,591	-5.66%
2024-03-06	30.71	31.19	30.08	30.59	29.77	qfq	3,474,350	106,382,424	-0.68%
2024-03-05	31.56	31.56	30.58	30.80	29.97	qfq	5,016,853	155,147,062	-3.93%
2024-03-04	31.10	33.23	30.92	32.06	31.20	qfq	7,036,161	225,752,977	3.12%
2024-03-01	31.04	31.31	30.56	31.09	30.26	qfq	3,813,098	117,988,206	0.45%
2024-02-29	29.62	31.04	29.59	30.95	30.12	qfq	5,704,488	173,546,199	2.62%
2024-02-28	31.66	33.31	30.16	30.16	29.35	qfq	7,389,685	236,311,263	-3.64%
2024-02-27	30.32	31.30	30.02	31.30	30.46	qfq	3,610,554	111,065,299	2.66%
2024-02-26	29.80	31.00	29.80	30.49	29.67	qfq	4,129,179	125,717,077	1.33%
2024-02-23	29.58	30.18	29.20	30.09	29.28	qfq	3,768,837	111,834,246	1.59%
2024-02-22	29.06	29.66	28.97	29.62	28.83	qfq	3,066,983	90,120,947	1.47%
2024-02-21	28.80	29.88	28.36	29.19	28.41	qfq	4,939,166	144,694,608	0.69%
2024-02-20	28.40	29.35	28.00	28.99	28.21	qfq	4,785,973	138,335,603	1.68%
2024-02-19	28.90	29.25	27.80	28.51	27.75	qfq	5,678,069	161,428,714	-1.25%
2024-02-08	27.18	29.25	27.18	28.87	28.10	qfq	5,737,494	163,820,177	5.13%
2024-02-07	26.29	28.18	26.10	27.46	26.72	qfq	6,170,037	169,433,056	4.69%
2024-02-06	24.17	26.76	23.56	26.23	25.53	qfq	6,466,412	162,991,891	7.50%
2024-02-05	26.28	26.43	23.25	24.40	23.75	qfq	6,027,623	150,093,996	-7.68%
2024-02-02	27.91	28.30	25.35	26.43	25.72	qfq	5,009,207	134,671,274	-6.08%
2024-02-01	27.80	29.04	27.65	28.14	27.39	qfq	4,025,766	113,879,505	1.55%
2024-01-31	29.21	29.34	27.62	27.71	26.97	qfq	4,321,436	122,624,760	-5.59%
2024-01-30	30.00	30.55	29.29	29.35	28.56	qfq	2,703,773	80,936,297	-2.75%
2024-01-29	31.17	32.24	30.12	30.18	29.37	qfq	3,824,156	118,038,749	-3.11%
2024-01-26	32.70	32.99	30.78	31.15	30.31	qfq	4,966,704	157,955,263	-5.03%
2024-01-25	32.00	32.98	31.70	32.80	31.92	qfq	2,777,454	90,089,540	2.56%
2024-01-24	31.99	32.28	30.59	31.98	31.12	qfq	2,846,030	89,476,758	0.06%
2024-01-23	31.58	32.40	31.36	31.96	31.10	qfq	2,608,515	83,195,445	1.33%
2024-01-22	33.85	33.92	31.30	31.54	30.69	qfq	3,597,541	117,311,180	-7.26%
2024-01-19	34.11	34.74	34.01	34.01	33.10	qfq	1,707,448	58,581,799	-1.31%
2024-01-18	33.88	34.52	33.35	34.46	33.54	qfq	3,282,980	111,373,307	1.23%
2024-01-17	35.20	35.25	34.04	34.04	33.13	qfq	2,217,278	76,902,347	-3.51%
2024-01-16	35.55	35.72	34.49	35.28	34.33	qfq	2,858,000	100,269,315	-0.76%
2024-01-15	36.00	36.38	35.44	35.55	34.60	qfq	2,526,644	90,605,941	-1.58%
2024-01-12	36.87	37.13	36.11	36.12	35.15	qfq	2,564,707	94,012,568	-2.40%
2024-01-11	37.99	38.15	36.28	37.01	36.02	qfq	5,294,648	195,627,247	2.98%
2024-01-10	36.21	36.86	35.62	35.94	34.98	qfq	2,099,500	76,111,329	-1.07%
2024-01-09	36.06	36.85	35.76	36.33	35.36	qfq	2,033,451	73,734,782	1.00%
2024-01-08	37.11	37.11	35.96	35.97	35.01	qfq	2,106,960	76,697,998	-3.07%
2024-01-05	37.86	38.16	36.97	37.11	36.11	qfq	2,115,448	79,458,530	-2.03%
2024-01-04	38.55	38.60	37.65	37.88	36.86	qfq	2,200,372	83,687,418	-1.71%
2024-01-03	38.20	39.10	38.20	38.54	37.51	qfq	2,069,251	79,898,139	0.03%
2024-01-02	39.26	39.26	38.22	38.53	37.50	qfq	2,930,469	113,025,091	-1.88%
2023-12-29	39.68	40.21	39.08	39.27	38.22	qfq	3,307,317	130,769,470	-0.71%
2023-12-28	37.60	40.13	37.30	39.55	38.49	qfq	4,477,454	175,063,522	5.13%
2023-12-27	37.41	37.80	37.22	37.62	36.61	qfq	1,668,910	62,622,187	0.56%
2023-12-26	38.29	38.36	37.26	37.41	36.41	qfq	2,251,065	84,594,712	-2.27%
2023-12-25	38.27	38.72	38.05	38.28	37.25	qfq	1,606,034	61,581,555	-0.31%
2023-12-22	38.77	39.07	38.08	38.40	37.37	qfq	2,547,284	98,174,547	-1.11%
2023-12-21	38.28	39.14	37.83	38.83	37.79	qfq	2,939,892	113,290,677	0.73%
2023-12-20	38.79	39.29	38.48	38.55	37.52	qfq	1,680,426	65,216,109	-0.62%
2023-12-19	38.81	38.95	38.36	38.79	37.75	qfq	2,074,885	80,206,177	0.03%
2023-12-18	39.31	39.73	38.66	38.78	37.74	qfq	2,366,757	92,647,172	-1.77%
2023-12-15	40.00	40.55	39.27	39.48	38.42	qfq	2,851,989	113,797,965	-1.18%
2023-12-14	40.10	41.28	39.86	39.95	38.88	qfq	3,335,671	134,744,116	0.13%
2023-12-13	40.30	40.80	39.85	39.90	38.83	qfq	2,450,606	98,940,795	-1.36%
2023-12-12	40.76	40.87	40.10	40.45	39.37	qfq	1,836,876	74,216,426	-0.74%
2023-12-11	40.01	40.79	39.50	40.75	39.66	qfq	2,718,312	109,222,190	1.85%
2023-12-08	40.21	40.33	39.81	40.01	38.94	qfq	2,872,603	115,075,704	-0.22%
2023-12-07	40.78	40.78	39.90	40.10	39.02	qfq	3,349,108	134,616,169	-1.81%
2023-12-06	41.33	41.77	40.79	40.84	39.74	qfq	3,475,352	143,197,091	-1.40%
2023-12-05	41.50	42.08	41.13	41.42	40.31	qfq	3,030,066	126,022,852	-0.79%
2023-12-04	43.97	43.97	41.68	41.75	40.63	qfq	4,493,576	189,267,997	-4.79%
2023-12-01	43.70	44.04	43.11	43.85	42.67	qfq	2,323,109	100,944,757	0.34%
2023-11-30	44.20	44.74	43.46	43.70	42.53	qfq	3,169,918	139,270,830	-1.69%
2023-11-29	45.41	45.60	44.38	44.45	43.26	qfq	2,209,060	98,977,052	-2.09%
2023-11-28	44.10	45.64	43.86	45.40	44.18	qfq	2,980,710	134,358,511	2.48%
2023-11-27	45.12	45.23	44.10	44.30	43.11	qfq	2,910,604	129,502,779	-2.10%
2023-11-24	45.80	45.88	45.00	45.25	44.04	qfq	2,584,263	116,986,902	-0.66%
2023-11-23	44.95	45.68	44.70	45.55	44.33	qfq	3,214,250	145,705,224	1.90%
2023-11-22	45.90	46.14	44.69	44.70	43.50	qfq	3,680,946	166,437,617	-3.10%
2023-11-21	46.85	46.90	45.75	46.13	44.89	qfq	3,907,512	180,891,085	-0.62%
2023-11-20	46.33	46.84	45.85	46.42	45.18	qfq	3,400,890	157,537,498	0.13%
2023-11-17	45.71	46.36	45.62	46.36	45.12	qfq	2,583,535	118,789,320	1.05%
2023-11-16	47.09	47.50	45.88	45.88	44.65	qfq	4,289,599	198,838,873	-3.19%
2023-11-15	49.32	50.44	47.01	47.39	46.12	qfq	6,398,429	307,091,585	0.45%
2023-11-14	46.99	47.78	46.72	47.18	45.91	qfq	2,737,164	128,881,587	0.47%
2023-11-13	47.70	47.94	46.56	46.96	45.70	qfq	3,554,510	166,637,357	-1.10%
2023-11-10	46.89	47.95	46.60	47.48	46.21	qfq	3,392,583	160,772,847	0.02%
2023-11-09	48.42	49.12	47.28	47.47	46.20	qfq	4,978,300	239,147,560	-2.75%
2023-11-08	47.86	50.50	47.75	48.81	47.50	qfq	8,279,465	409,776,753	1.71%
2023-11-07	48.35	48.74	47.71	47.99	46.70	qfq	4,547,989	219,041,436	-0.85%
2023-11-06	45.27	48.47	45.16	48.40	47.10	qfq	8,686,168	411,093,331	9.06%
2023-11-03	44.08	44.99	43.83	44.38	43.19	qfq	2,373,969	105,450,837	0.63%
2023-11-02	44.70	45.15	44.09	44.10	42.92	qfq	2,565,439	114,193,969	-1.14%
2023-11-01	45.21	45.65	43.98	44.61	43.41	qfq	2,994,907	133,801,646	-1.31%
2023-10-31	44.70	46.38	44.37	45.20	43.99	qfq	5,464,121	247,325,213	-0.79%
2023-10-30	41.97	46.20	41.71	45.56	44.34	qfq	7,972,226	356,375,943	7.83%
2023-10-27	39.55	42.38	39.20	42.25	41.12	qfq	5,670,483	232,906,315	6.77%
2023-10-26	39.59	40.03	38.88	39.57	38.51	qfq	4,070,332	159,846,795	-0.95%
2023-10-25	42.00	42.17	39.78	39.95	38.88	qfq	5,053,933	206,852,632	-3.83%
2023-10-24	42.71	42.98	40.80	41.54	40.43	qfq	3,540,607	146,968,715	-2.26%
2023-10-23	42.95	43.36	42.21	42.50	41.36	qfq	1,965,264	83,625,533	-2.07%
2023-10-20	44.36	44.65	43.25	43.40	42.24	qfq	2,271,300	99,256,810	-2.80%
2023-10-19	45.37	45.50	44.51	44.65	43.45	qfq	2,091,994	93,934,911	-1.65%
2023-10-18	46.20	46.26	45.19	45.40	44.18	qfq	2,166,646	98,804,553	-2.37%
2023-10-17	46.70	46.70	45.88	46.50	45.25	qfq	1,883,416	87,069,947	0.22%
2023-10-16	47.68	48.01	46.10	46.40	45.16	qfq	2,884,536	135,211,162	-2.79%
2023-10-13	47.27	47.95	46.80	47.73	46.45	qfq	3,294,602	156,864,156	0.95%
2023-10-12	47.18	48.20	46.81	47.28	46.01	qfq	3,578,096	169,532,628	1.18%
2023-10-11	44.33	48.79	44.33	46.73	45.48	qfq	7,349,518	345,468,402	5.41%
2023-10-10	45.13	45.29	44.20	44.33	43.14	qfq	1,901,136	84,860,500	-1.75%
2023-10-09	44.96	45.62	44.31	45.12	43.91	qfq	2,006,100	90,201,765	-0.31%
2023-09-28	45.58	45.92	45.05	45.26	44.05	qfq	2,277,402	103,134,194	-0.64%
2023-09-27	43.95	46.00	43.88	45.55	44.33	qfq	4,279,779	194,192,476	3.85%
2023-09-26	44.34	44.45	43.82	43.86	42.68	qfq	1,729,184	76,197,303	-1.50%
2023-09-25	44.22	44.84	43.69	44.53	43.34	qfq	2,407,940	106,902,799	0.70%
2023-09-22	42.99	44.26	42.75	44.22	43.03	qfq	2,033,300	88,647,464	2.38%
2023-09-21	43.53	43.77	43.00	43.19	42.03	qfq	1,479,440	64,100,699	-1.46%
2023-09-20	44.39	44.55	43.69	43.83	42.65	qfq	1,695,078	74,567,762	-1.26%
2023-09-19	44.59	44.80	43.89	44.39	43.20	qfq	2,309,899	102,385,854	0.09%
2023-09-18	43.20	44.51	43.18	44.35	43.16	qfq	3,682,077	162,534,033	2.07%
2023-09-15	42.32	44.30	42.06	43.45	42.28	qfq	4,227,923	183,566,036	2.72%
2023-09-14	42.44	42.79	42.00	42.30	41.17	qfq	1,547,549	65,394,236	-0.28%
2023-09-13	43.16	43.43	42.15	42.42	41.28	qfq	1,757,814	75,068,912	-2.15%
2023-09-12	43.77	43.96	43.10	43.35	42.19	qfq	2,168,981	94,459,823	0.07%
2023-09-11	41.64	43.45	41.63	43.32	42.16	qfq	3,330,244	142,806,508	3.91%
2023-09-08	41.79	42.30	41.67	41.69	40.57	qfq	1,367,912	57,399,503	-0.62%
2023-09-07	42.77	43.00	41.95	41.95	40.83	qfq	1,971,740	83,580,150	-2.49%
2023-09-06	43.18	43.29	42.78	43.02	41.87	qfq	1,569,994	67,462,814	-0.99%
2023-09-05	43.50	43.98	43.11	43.45	42.28	qfq	2,019,976	87,915,509	-0.93%
2023-09-04	43.23	43.88	43.00	43.86	42.68	qfq	2,329,860	101,422,285	1.69%
2023-09-01	43.77	44.13	43.04	43.13	41.97	qfq	1,776,534	77,316,962	-0.87%
2023-08-31	43.81	43.82	42.99	43.51	42.34	qfq	1,892,981	82,051,157	-0.84%
2023-08-30	43.70	44.58	43.66	43.88	42.70	qfq	2,451,184	107,867,687	0.07%
2023-08-29	41.74	43.90	41.67	43.85	42.67	qfq	4,518,512	195,242,135	4.03%
2023-08-28	45.98	45.99	42.15	42.15	41.02	qfq	4,498,190	195,618,947	-1.75%
2023-08-25	43.63	44.49	42.62	42.90	41.75	qfq	2,808,696	121,883,484	-2.14%
2023-08-24	42.81	44.35	42.67	43.84	42.66	qfq	3,103,149	135,165,282	2.17%
2023-08-23	44.68	44.90	42.90	42.91	41.76	qfq	2,781,463	120,918,986	-3.96%
2023-08-22	45.66	45.99	43.96	44.68	43.48	qfq	3,376,718	150,880,981	-1.95%
2023-08-21	46.14	46.58	45.40	45.57	44.35	qfq	2,794,741	128,005,505	-1.49%
2023-08-18	47.18	47.80	46.23	46.26	45.02	qfq	2,566,711	120,106,306	-2.61%
2023-08-17	48.00	48.02	46.33	47.50	46.23	qfq	3,721,856	175,625,248	-1.27%
2023-08-16	49.92	49.94	47.90	48.11	46.82	qfq	4,334,025	211,348,405	-2.57%
2023-08-15	49.95	50.70	47.16	49.38	48.06	qfq	6,012,433	291,489,321	-3.08%
2023-08-14	50.55	51.29	49.90	50.95	49.58	qfq	3,373,539	170,285,757	-1.34%
2023-08-11	52.09	53.08	51.58	51.64	50.26	qfq	3,721,959	194,352,195	-1.17%
2023-08-10	52.30	52.74	51.65	52.25	50.85	qfq	4,297,235	223,963,861	-0.84%
2023-08-09	49.82	54.10	49.73	52.69	51.28	qfq	9,182,414	483,104,646	5.80%
2023-08-08	49.51	50.06	49.13	49.80	48.46	qfq	1,442,106	71,633,782	0.04%
2023-08-07	50.25	50.59	49.55	49.78	48.45	qfq	2,493,680	124,221,702	-1.99%
2023-08-04	51.02	51.49	50.60	50.79	49.43	qfq	2,783,266	141,812,212	-1.76%
2023-08-03	50.85	52.35	50.60	51.70	50.31	qfq	4,445,115	228,858,392	2.76%
2023-08-02	50.56	50.96	50.04	50.31	48.96	qfq	2,469,815	124,465,829	-1.28%
2023-08-01	50.98	53.18	50.75	50.96	49.59	qfq	4,712,464	244,101,610	-0.23%
2023-07-31	50.10	52.82	50.06	51.08	49.71	qfq	5,544,284	284,796,598	2.34%
2023-07-28	48.70	50.15	48.08	49.91	48.57	qfq	3,148,877	155,177,152	2.04%
2023-07-27	49.34	49.39	48.76	48.91	47.60	qfq	1,964,494	96,322,006	-0.59%
2023-07-26	48.46	49.65	48.14	49.20	47.88	qfq	2,825,212	138,756,761	1.26%
2023-07-25	48.18	48.66	47.85	48.59	47.29	qfq	2,810,743	135,850,344	1.87%
2023-07-24	47.59	48.37	47.42	47.70	46.42	qfq	1,722,017	82,223,052	0.23%
2023-07-21	47.18	48.55	46.91	47.59	46.31	qfq	3,066,393	146,887,361	0.91%
2023-07-20	47.52	48.09	47.04	47.16	45.90	qfq	2,053,849	97,711,015	-0.42%
2023-07-19	47.76	48.49	47.11	47.36	46.09	qfq	1,854,800	88,208,147	-1.00%
2023-07-18	47.67	47.98	47.33	47.84	46.56	qfq	1,487,358	70,866,056	0.74%