SECURITY DETAIL · RAW DATA

锦浪科技300763.SZ

ASZSECNYSTOCK

最近收盘价57.802026-07-17

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）10,753,036

成交额（元）634,745,874

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
2026-05-22	2026-05-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-29	cash_dividend	0.2	—	—	—	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	60.96	61.23	57.50	57.80	57.80	qfq	10,753,036	634,745,874	-5.39%
2026-07-16	62.01	62.50	60.15	61.09	61.09	qfq	8,909,143	545,515,601	-1.58%
2026-07-15	63.00	64.73	61.76	62.07	62.07	qfq	10,300,599	648,092,817	-1.18%
2026-07-14	61.96	63.10	61.27	62.81	62.81	qfq	9,889,572	615,788,395	1.82%
2026-07-13	64.01	64.65	61.26	61.69	61.69	qfq	11,661,377	727,975,807	-3.70%
2026-07-10	65.99	66.60	64.00	64.06	64.06	qfq	14,845,276	967,181,261	-2.95%
2026-07-09	66.78	66.82	62.66	66.01	66.01	qfq	20,673,631	1,336,773,014	-0.14%
2026-07-08	73.34	73.70	65.72	66.10	66.10	qfq	24,515,722	1,647,329,910	-7.35%
2026-07-07	76.35	76.36	71.17	71.34	71.34	qfq	16,146,532	1,169,826,009	-6.56%
2026-07-06	76.30	79.18	75.81	76.35	76.35	qfq	10,401,277	802,189,950	0.14%
2026-07-03	79.02	79.65	76.20	76.24	76.24	qfq	10,755,144	834,541,934	-2.85%
2026-07-02	81.50	82.30	78.24	78.48	78.48	qfq	14,887,107	1,186,617,592	-4.90%
2026-07-01	89.45	89.98	77.42	82.52	82.52	qfq	26,988,646	2,206,796,144	-8.67%
2026-06-30	87.30	91.59	86.50	90.35	90.35	qfq	13,448,266	1,210,207,655	3.33%
2026-06-29	83.65	91.80	83.65	87.44	87.44	qfq	19,261,092	1,706,858,394	4.72%
2026-06-26	85.46	87.31	83.31	83.50	83.50	qfq	12,708,780	1,079,999,443	-1.88%
2026-06-25	88.00	88.44	84.75	85.10	85.10	qfq	13,061,881	1,117,991,766	-3.34%
2026-06-24	90.51	90.86	86.86	88.04	88.04	qfq	12,649,632	1,112,353,922	-2.64%
2026-06-23	94.87	94.87	89.80	90.43	90.43	qfq	15,624,372	1,429,096,080	-5.43%
2026-06-22	92.90	97.00	92.51	95.62	95.62	qfq	19,801,913	1,874,312,653	3.87%
2026-06-18	92.25	94.60	91.63	92.06	92.06	qfq	11,520,999	1,069,281,096	-1.34%
2026-06-17	92.00	95.30	91.88	93.31	93.31	qfq	12,913,431	1,208,530,667	0.27%
2026-06-16	87.86	95.57	86.00	93.06	93.06	qfq	21,950,576	2,021,570,668	6.72%
2026-06-15	91.50	91.86	86.36	87.20	87.20	qfq	17,476,211	1,540,374,205	-3.89%
2026-06-12	93.52	94.30	89.84	90.73	90.73	qfq	15,894,865	1,466,045,417	-1.70%
2026-06-11	90.28	93.69	90.06	92.30	92.30	qfq	11,404,097	1,050,080,210	1.85%
2026-06-10	92.88	93.38	88.80	90.62	90.62	qfq	11,228,791	1,013,324,723	-3.31%
2026-06-09	96.22	97.00	91.12	93.72	93.72	qfq	12,457,093	1,163,270,168	-0.11%
2026-06-08	95.29	97.29	92.35	93.82	93.82	qfq	13,913,563	1,316,704,330	-3.63%
2026-06-05	105.47	106.90	96.45	97.35	97.35	qfq	19,820,080	1,979,757,758	-8.07%
2026-06-04	107.50	110.62	103.00	105.90	105.90	qfq	15,913,911	1,704,396,000	-3.27%
2026-06-03	112.60	117.80	108.00	109.48	109.48	qfq	21,165,630	2,387,413,966	-2.77%
2026-06-02	119.22	123.38	110.18	112.60	112.60	qfq	17,824,022	2,048,350,153	-4.17%
2026-06-01	115.00	124.80	114.87	117.50	117.50	qfq	20,370,156	2,450,402,266	2.60%
2026-05-29	120.45	120.88	113.58	114.52	114.52	qfq	18,588,421	2,151,922,119	-4.88%
2026-05-28	119.92	121.80	116.60	120.40	120.40	qfq	18,991,473	2,267,468,678	0.42%
2026-05-27	107.44	123.78	107.28	119.90	119.70	qfq	35,500,509	4,109,344,358	11.47%
2026-05-26	108.82	112.66	106.18	107.56	107.38	qfq	13,350,035	1,453,952,760	-1.94%
2026-05-25	112.01	112.46	107.90	109.69	109.51	qfq	15,172,459	1,663,317,562	-3.44%
2026-05-22	111.00	118.88	110.09	113.60	113.41	qfq	18,504,987	2,123,248,836	4.97%
2026-05-21	112.52	112.97	107.60	108.22	108.04	qfq	15,922,840	1,759,534,146	-3.83%
2026-05-20	107.20	113.90	106.31	112.53	112.34	qfq	20,411,836	2,259,796,459	4.24%
2026-05-19	104.25	109.38	104.25	107.95	107.77	qfq	17,245,583	1,849,008,645	3.69%
2026-05-18	96.56	107.11	95.09	104.11	103.94	qfq	24,660,201	2,545,609,488	7.77%
2026-05-15	97.70	101.61	92.60	96.60	96.44	qfq	21,983,911	2,118,619,814	-1.27%
2026-05-14	102.30	102.91	97.58	97.84	97.68	qfq	12,513,830	1,245,992,106	-4.37%
2026-05-13	100.28	102.94	98.85	102.31	102.14	qfq	12,046,800	1,216,375,423	1.87%
2026-05-12	103.01	104.90	100.12	100.43	100.26	qfq	12,432,193	1,265,563,575	-2.40%
2026-05-11	99.16	105.00	97.58	102.90	102.73	qfq	18,765,683	1,915,028,073	4.75%
2026-05-08	97.04	100.19	96.82	98.23	98.07	qfq	13,843,728	1,365,361,722	0.75%
2026-05-07	98.00	100.93	96.76	97.50	97.34	qfq	16,627,199	1,637,734,996	-0.43%
2026-05-06	94.58	99.38	93.20	97.92	97.76	qfq	18,397,118	1,783,296,862	3.01%
2026-04-30	94.65	96.99	93.54	95.06	94.90	qfq	16,090,565	1,531,763,402	-0.36%
2026-04-29	87.00	96.25	86.85	95.40	95.24	qfq	30,217,286	2,808,018,954	10.46%
2026-04-28	83.58	87.50	83.58	86.37	86.23	qfq	22,815,367	1,957,102,740	3.31%
2026-04-27	85.00	90.00	83.39	83.60	83.46	qfq	40,480,696	3,486,654,103	-17.64%
2026-04-24	96.15	101.50	95.65	101.50	101.33	qfq	27,878,226	2,760,854,135	5.24%
2026-04-23	94.69	97.69	93.31	96.45	96.29	qfq	25,089,715	2,403,433,484	2.25%
2026-04-22	93.60	94.99	92.51	94.33	94.17	qfq	14,667,766	1,374,370,493	-0.33%
2026-04-21	94.47	95.68	93.50	94.64	94.48	qfq	11,482,871	1,086,221,846	-0.71%
2026-04-20	92.93	96.18	92.31	95.32	95.16	qfq	16,695,130	1,583,237,267	1.66%
2026-04-17	92.58	93.99	92.15	93.76	93.60	qfq	12,811,474	1,194,937,191	0.41%
2026-04-16	93.13	94.48	91.50	93.38	93.22	qfq	15,824,456	1,474,035,965	1.25%
2026-04-15	96.93	96.99	91.90	92.23	92.08	qfq	22,834,333	2,140,583,079	-4.59%
2026-04-14	94.69	96.97	92.77	96.67	96.51	qfq	20,831,013	1,983,734,019	1.78%
2026-04-13	92.30	96.63	92.30	94.98	94.82	qfq	21,082,004	2,010,425,146	1.40%
2026-04-10	92.77	96.80	92.10	93.67	93.51	qfq	28,186,935	2,662,515,113	3.22%
2026-04-09	89.93	92.28	87.15	90.75	90.60	qfq	22,036,491	1,978,341,404	0.38%
2026-04-08	90.24	91.36	88.80	90.41	90.26	qfq	24,592,202	2,221,471,125	2.12%
2026-04-07	88.30	89.93	86.87	88.53	88.38	qfq	13,111,866	1,159,411,335	0.22%
2026-04-03	91.47	91.48	87.85	88.34	88.19	qfq	16,030,331	1,427,835,363	-3.45%
2026-04-02	95.01	96.29	91.13	91.50	91.35	qfq	23,511,132	2,183,341,196	-4.98%
2026-04-01	99.94	101.50	94.58	96.30	96.14	qfq	29,864,716	2,914,275,886	-3.60%
2026-03-31	100.10	104.70	99.45	99.90	99.73	qfq	21,342,178	2,164,256,397	-2.75%
2026-03-30	107.43	108.43	98.00	102.72	102.55	qfq	28,830,680	2,941,423,706	-3.55%
2026-03-27	109.12	113.97	106.22	106.50	106.32	qfq	28,205,179	3,061,999,204	-5.10%
2026-03-26	111.00	116.83	108.50	112.22	112.03	qfq	28,178,484	3,161,967,859	-1.43%
2026-03-25	111.76	115.08	106.00	113.85	113.66	qfq	39,823,766	4,466,446,444	2.31%
2026-03-24	114.01	114.50	105.80	111.28	111.09	qfq	31,155,134	3,426,256,189	-1.57%
2026-03-23	117.43	121.99	112.33	113.05	112.86	qfq	36,163,526	4,189,503,712	-5.40%
2026-03-20	103.50	124.00	102.11	119.50	119.30	qfq	54,847,488	6,291,358,227	15.04%
2026-03-19	99.51	107.86	99.00	103.88	103.71	qfq	33,707,086	3,491,762,970	5.27%
2026-03-18	98.45	99.20	96.30	98.68	98.52	qfq	16,529,061	1,619,809,523	1.42%
2026-03-17	101.32	102.37	97.01	97.30	97.14	qfq	19,089,509	1,892,354,941	-4.03%
2026-03-16	105.70	106.01	100.10	101.39	101.22	qfq	20,576,967	2,104,743,498	-1.72%
2026-03-13	105.97	108.78	102.18	103.16	102.99	qfq	26,774,847	2,807,645,091	-2.48%
2026-03-12	102.70	107.32	100.06	105.78	105.60	qfq	39,244,173	4,069,353,279	3.11%
2026-03-11	91.57	105.60	91.54	102.59	102.42	qfq	40,727,901	4,062,131,435	11.11%
2026-03-10	92.10	92.66	89.58	92.33	92.18	qfq	17,936,783	1,642,609,202	-2.04%
2026-03-09	88.53	95.49	87.81	94.25	94.09	qfq	27,382,732	2,530,414,328	6.01%
2026-03-06	89.29	90.36	86.01	88.91	88.76	qfq	15,490,261	1,371,337,371	-1.59%
2026-03-05	96.35	96.53	89.58	90.35	90.20	qfq	21,683,148	1,978,911,890	-3.82%
2026-03-04	90.21	96.20	90.21	93.94	93.78	qfq	25,690,496	2,412,331,726	1.00%
2026-03-03	94.03	98.99	92.72	93.01	92.86	qfq	50,152,557	4,779,493,822	5.32%
2026-03-02	82.50	89.50	82.24	88.31	88.16	qfq	28,981,276	2,549,467,828	4.89%
2026-02-27	79.02	85.70	79.01	84.19	84.05	qfq	24,359,525	2,036,321,654	5.99%
2026-02-26	79.27	79.63	78.23	79.43	79.30	qfq	7,163,261	565,453,564	0.23%
2026-02-25	77.18	80.25	77.01	79.25	79.12	qfq	9,690,960	762,588,397	2.63%
2026-02-24	77.09	77.95	76.75	77.22	77.09	qfq	5,968,861	461,783,306	1.39%
2026-02-13	78.23	78.44	76.09	76.16	76.03	qfq	9,664,917	747,024,715	-3.13%
2026-02-12	78.60	79.50	78.20	78.62	78.49	qfq	7,699,343	606,726,075	-0.49%
2026-02-11	79.41	80.75	79.00	79.01	78.88	qfq	7,381,306	587,284,767	-0.01%
2026-02-10	80.88	81.54	78.95	79.02	78.89	qfq	12,174,002	971,906,284	-3.09%
2026-02-09	81.13	83.46	80.89	81.54	81.40	qfq	13,378,600	1,102,438,300	2.15%
2026-02-06	79.30	81.70	78.44	79.82	79.69	qfq	9,012,987	724,384,513	-1.21%
2026-02-05	84.00	84.50	80.67	80.80	80.67	qfq	12,963,631	1,058,298,741	-5.09%
2026-02-04	82.51	85.33	81.70	85.13	84.99	qfq	20,141,358	1,688,164,269	2.27%
2026-02-03	79.35	83.32	79.30	83.24	83.10	qfq	17,994,829	1,471,085,200	6.28%
2026-02-02	82.77	83.49	77.99	78.32	78.19	qfq	16,495,932	1,322,119,335	-5.41%
2026-01-30	83.14	83.75	79.13	82.80	82.66	qfq	18,095,817	1,472,775,359	-1.60%
2026-01-29	84.76	87.94	83.01	84.15	84.01	qfq	18,866,498	1,614,104,267	-1.44%
2026-01-28	87.43	88.10	85.05	85.38	85.24	qfq	18,841,568	1,619,217,485	-3.96%
2026-01-27	84.63	91.17	80.91	88.90	88.75	qfq	34,331,345	2,938,980,979	3.93%
2026-01-26	94.34	96.30	85.50	85.54	85.40	qfq	36,074,198	3,186,008,358	0.99%
2026-01-23	81.25	85.50	80.60	84.70	84.56	qfq	25,872,218	2,175,971,158	5.39%
2026-01-22	77.60	80.85	77.60	80.37	80.24	qfq	15,218,131	1,210,015,849	3.41%
2026-01-21	76.87	78.47	76.25	77.72	77.59	qfq	9,173,302	711,422,954	0.03%
2026-01-20	80.60	80.69	76.88	77.70	77.57	qfq	16,979,499	1,329,404,114	-3.81%
2026-01-19	78.50	81.28	77.45	80.78	80.65	qfq	19,429,520	1,556,306,806	2.68%
2026-01-16	76.81	79.28	76.20	78.67	78.54	qfq	20,252,039	1,578,915,085	3.77%
2026-01-15	75.80	76.97	75.20	75.81	75.68	qfq	10,075,961	765,530,840	-0.51%
2026-01-14	73.99	78.86	73.75	76.20	76.07	qfq	20,904,236	1,601,582,270	2.32%
2026-01-13	75.89	75.97	73.35	74.47	74.35	qfq	15,212,942	1,132,245,551	-1.75%
2026-01-12	73.94	76.02	73.33	75.80	75.67	qfq	16,991,001	1,273,256,959	-0.12%
2026-01-09	76.50	77.75	75.39	75.89	75.76	qfq	12,974,130	991,521,499	-0.59%
2026-01-08	74.69	77.29	74.08	76.34	76.21	qfq	13,576,690	1,036,187,404	1.69%
2026-01-07	74.60	75.88	74.40	75.07	74.94	qfq	10,659,851	800,644,229	0.37%
2026-01-06	73.40	75.80	73.06	74.79	74.67	qfq	12,393,756	926,545,912	2.48%
2026-01-05	71.87	72.98	71.57	72.98	72.86	qfq	7,875,242	570,667,268	2.20%
2025-12-31	72.70	73.07	71.31	71.41	71.29	qfq	6,667,088	479,961,998	-1.76%
2025-12-30	72.88	73.40	72.60	72.69	72.57	qfq	6,507,224	474,305,541	-0.99%
2025-12-29	73.62	74.52	73.12	73.42	73.30	qfq	9,583,061	705,713,060	-1.02%
2025-12-26	73.52	75.69	73.30	74.18	74.06	qfq	16,361,965	1,220,233,258	1.90%
2025-12-25	72.33	73.28	71.76	72.80	72.68	qfq	7,455,412	540,881,342	0.71%
2025-12-24	70.70	72.50	70.36	72.29	72.17	qfq	8,989,736	645,991,019	1.25%
2025-12-23	71.07	72.29	71.00	71.40	71.28	qfq	7,848,961	562,200,962	0.46%
2025-12-22	70.29	71.50	70.02	71.07	70.95	qfq	5,889,545	418,961,502	1.10%
2025-12-19	69.96	70.99	69.83	70.30	70.18	qfq	5,398,888	380,450,885	1.02%
2025-12-18	70.74	70.95	69.50	69.59	69.47	qfq	6,317,422	442,980,198	-2.47%
2025-12-17	69.75	71.48	69.35	71.35	71.23	qfq	6,973,975	491,354,474	2.40%
2025-12-16	72.06	72.18	68.93	69.68	69.56	qfq	9,175,912	642,611,685	-3.89%
2025-12-15	71.87	73.99	71.73	72.50	72.38	qfq	9,752,483	712,059,348	0.57%
2025-12-12	71.47	72.50	70.71	72.09	71.97	qfq	7,948,401	570,353,204	1.51%
2025-12-11	71.50	73.52	71.02	71.02	70.90	qfq	9,838,389	712,566,639	-0.64%
2025-12-10	72.18	72.30	70.00	71.48	71.36	qfq	7,554,195	534,097,163	-0.72%
2025-12-09	72.02	72.99	71.71	72.00	71.88	qfq	6,415,588	462,839,147	-0.68%
2025-12-08	71.00	73.10	70.87	72.49	72.37	qfq	10,088,849	727,315,528	2.36%
2025-12-05	70.04	70.85	69.18	70.82	70.70	qfq	6,517,479	458,452,993	1.29%
2025-12-04	69.28	70.18	68.71	69.92	69.80	qfq	5,749,145	399,892,520	0.47%
2025-12-03	70.69	71.39	69.41	69.59	69.47	qfq	7,190,754	504,776,870	-1.43%
2025-12-02	72.07	72.07	70.44	70.60	70.48	qfq	7,091,114	503,245,668	-1.93%
2025-12-01	72.70	73.00	71.16	71.99	71.87	qfq	7,485,718	537,115,431	-0.68%
2025-11-28	71.04	72.78	70.90	72.48	72.36	qfq	7,041,393	507,411,480	1.26%
2025-11-27	72.30	73.80	71.52	71.58	71.46	qfq	9,625,906	700,537,054	-0.93%
2025-11-26	71.91	73.39	71.00	72.25	72.13	qfq	8,979,958	648,219,620	0.21%
2025-11-25	72.42	73.60	71.85	72.10	71.98	qfq	9,635,771	699,555,555	0.84%
2025-11-24	71.82	72.20	70.36	71.50	71.38	qfq	8,475,544	604,196,724	0.83%
2025-11-21	74.70	74.70	70.90	70.91	70.79	qfq	13,684,025	990,646,549	-6.51%
2025-11-20	78.90	78.99	75.49	75.85	75.72	qfq	10,828,644	833,511,468	-2.53%
2025-11-19	80.55	81.49	76.90	77.82	77.69	qfq	15,363,897	1,202,582,754	-3.52%
2025-11-18	83.96	84.58	80.33	80.66	80.53	qfq	14,905,530	1,214,685,096	-3.96%
2025-11-17	85.53	87.30	83.51	83.99	83.85	qfq	16,843,431	1,427,461,933	-2.19%
2025-11-14	84.70	88.80	84.08	85.87	85.73	qfq	27,825,713	2,421,872,423	0.00%
2025-11-13	80.51	87.27	80.51	85.87	85.73	qfq	30,028,634	2,544,659,133	7.07%
2025-11-12	84.58	84.62	79.62	80.20	80.07	qfq	21,406,254	1,747,390,218	-6.77%
2025-11-11	85.98	88.30	85.84	86.02	85.88	qfq	22,800,581	1,983,958,076	1.32%
2025-11-10	86.55	87.44	84.00	84.90	84.76	qfq	21,659,180	1,859,391,818	-0.92%
2025-11-07	84.39	87.20	83.89	85.69	85.55	qfq	21,837,638	1,873,935,194	0.61%
2025-11-06	83.78	87.45	82.37	85.17	85.03	qfq	25,886,059	2,199,843,971	2.36%
2025-11-05	78.01	83.99	77.88	83.21	83.07	qfq	21,790,933	1,777,277,874	3.42%
2025-11-04	82.86	83.98	79.81	80.46	80.33	qfq	14,477,339	1,179,938,428	-2.52%
2025-11-03	80.28	83.19	78.68	82.54	82.40	qfq	19,758,251	1,602,234,795	2.62%
2025-10-31	80.50	84.18	80.38	80.43	80.30	qfq	23,938,690	1,969,200,391	0.54%
2025-10-30	81.41	82.97	79.93	80.00	79.87	qfq	22,007,412	1,792,236,023	-1.74%
2025-10-29	75.80	82.40	75.79	81.42	81.28	qfq	27,463,829	2,189,545,399	6.99%
2025-10-28	77.20	77.45	75.92	76.10	75.97	qfq	12,938,385	991,576,371	-2.16%
2025-10-27	80.00	80.36	76.75	77.78	77.65	qfq	17,001,380	1,328,883,212	-1.73%
2025-10-24	77.69	79.50	77.45	79.15	79.02	qfq	14,551,495	1,144,002,863	2.39%
2025-10-23	76.68	77.50	74.86	77.30	77.17	qfq	10,696,853	813,301,606	0.59%
2025-10-22	76.60	77.96	76.09	76.85	76.72	qfq	8,286,537	638,790,173	-0.62%
2025-10-21	76.78	77.83	75.90	77.33	77.20	qfq	11,600,296	893,883,602	1.24%
2025-10-20	76.50	77.42	75.53	76.38	76.25	qfq	13,467,430	1,031,463,964	1.45%
2025-10-17	78.76	79.64	75.15	75.29	75.16	qfq	20,800,519	1,595,159,792	-5.60%
2025-10-16	80.50	83.38	79.76	79.76	79.63	qfq	20,395,122	1,658,586,834	-1.83%
2025-10-15	80.00	82.82	76.02	81.25	81.11	qfq	31,724,878	2,544,658,311	-7.57%
2025-10-14	88.00	92.00	87.50	87.90	87.75	qfq	25,410,495	2,282,302,821	1.40%
2025-10-13	83.88	87.88	83.03	86.69	86.55	qfq	19,774,882	1,689,171,055	-2.58%
2025-10-10	96.00	96.10	87.39	88.99	88.84	qfq	32,071,756	2,929,969,948	-9.19%
2025-10-09	94.20	99.86	91.50	98.00	97.84	qfq	34,060,660	3,256,355,247	5.87%
2025-09-30	88.72	93.23	87.60	92.57	92.42	qfq	33,806,656	3,079,486,566	4.55%
2025-09-29	85.00	91.69	84.59	88.54	88.39	qfq	34,633,854	3,047,341,301	5.49%
2025-09-26	86.00	89.53	83.93	83.93	83.79	qfq	24,844,760	2,156,772,968	-4.06%
2025-09-25	85.75	88.88	84.10	87.48	87.33	qfq	32,680,921	2,819,050,074	2.02%
2025-09-24	81.78	86.12	80.88	85.75	85.61	qfq	29,850,878	2,516,758,840	3.79%
2025-09-23	80.80	84.85	80.01	82.62	82.48	qfq	22,225,215	1,828,630,353	1.36%
2025-09-22	85.00	85.27	81.45	81.51	81.37	qfq	25,824,580	2,134,864,393	-5.06%
2025-09-19	83.80	87.56	82.48	85.85	85.71	qfq	28,018,117	2,383,932,375	1.72%
2025-09-18	83.06	86.93	82.02	84.40	84.26	qfq	35,464,901	2,996,070,493	0.82%
2025-09-17	83.50	84.44	81.80	83.71	83.57	qfq	23,997,033	1,998,605,453	0.00%
2025-09-16	83.51	85.50	81.23	83.71	83.57	qfq	28,529,161	2,369,461,869	-1.09%
2025-09-15	84.01	89.40	84.01	84.63	84.49	qfq	40,281,066	3,476,656,855	1.99%
2025-09-12	84.88	85.97	82.82	82.98	82.84	qfq	31,690,049	2,661,103,911	-2.73%
2025-09-11	83.10	85.47	82.02	85.31	85.17	qfq	34,792,555	2,923,600,016	0.97%
2025-09-10	86.17	89.00	83.50	84.49	84.35	qfq	39,709,132	3,389,697,073	-4.43%
2025-09-09	90.00	92.40	86.88	88.41	88.26	qfq	37,381,049	3,334,947,067	-2.86%
2025-09-08	94.99	95.80	89.31	91.01	90.86	qfq	63,482,511	5,843,261,741	1.98%
2025-09-05	73.99	89.24	73.20	89.24	89.09	qfq	53,190,147	4,431,980,018	19.99%
2025-09-04	74.00	78.78	72.95	74.37	74.25	qfq	45,923,637	3,486,855,059	1.42%
2025-09-03	68.34	77.10	67.96	73.33	73.21	qfq	39,313,114	2,815,567,390	7.87%
2025-09-02	69.03	71.60	67.58	67.98	67.87	qfq	20,681,932	1,435,568,976	-1.75%
2025-09-01	67.76	69.36	66.85	69.19	69.07	qfq	20,870,040	1,425,500,906	2.31%
2025-08-29	66.20	70.98	65.61	67.63	67.52	qfq	29,072,393	1,990,903,182	1.73%
2025-08-28	64.59	66.80	64.49	66.48	66.37	qfq	18,332,793	1,205,156,824	2.61%
2025-08-27	66.00	67.78	64.68	64.79	64.68	qfq	17,365,708	1,154,497,861	-2.04%
2025-08-26	66.84	68.20	65.68	66.14	66.03	qfq	13,569,562	906,531,221	-1.67%
2025-08-25	66.00	67.59	65.62	67.26	67.15	qfq	18,038,072	1,201,133,073	2.02%
2025-08-22	64.58	66.73	64.41	65.93	65.82	qfq	16,228,875	1,067,605,916	2.00%
2025-08-21	64.80	65.49	64.41	64.64	64.53	qfq	10,502,578	681,588,976	-0.35%
2025-08-20	65.00	65.33	63.65	64.87	64.76	qfq	12,892,378	829,815,595	1.31%
2025-08-19	65.20	66.57	63.99	64.03	63.92	qfq	18,878,531	1,230,887,325	-1.79%
2025-08-18	64.80	66.42	64.17	65.20	65.09	qfq	24,186,963	1,575,249,301	0.00%
2025-08-15	66.50	67.80	63.40	65.20	65.09	qfq	34,884,099	2,286,897,236	1.56%
2025-08-14	63.80	65.68	62.11	64.20	64.09	qfq	18,877,870	1,201,155,991	0.22%
2025-08-13	61.71	64.89	60.70	64.06	63.95	qfq	21,082,899	1,320,104,206	3.81%
2025-08-12	61.13	62.22	60.28	61.71	61.61	qfq	13,882,265	852,685,203	1.11%
2025-08-11	60.39	61.15	59.59	61.03	60.93	qfq	14,742,852	888,566,071	1.67%
2025-08-08	58.12	62.00	58.10	60.03	59.93	qfq	18,330,639	1,101,472,026	2.97%
2025-08-07	59.10	59.30	57.53	58.30	58.20	qfq	7,550,008	440,328,901	-0.97%
2025-08-06	58.50	59.10	58.32	58.87	58.77	qfq	5,606,722	329,744,011	0.05%
2025-08-05	57.98	58.99	57.68	58.84	58.74	qfq	7,331,752	427,471,227	1.96%
2025-08-04	57.50	57.86	56.90	57.71	57.61	qfq	6,908,546	396,422,481	-0.26%
2025-08-01	56.87	58.65	56.87	57.86	57.76	qfq	9,890,518	572,948,012	1.74%
2025-07-31	58.31	58.85	56.80	56.87	56.78	qfq	12,365,440	710,974,847	-3.20%
2025-07-30	59.79	60.20	58.26	58.75	58.65	qfq	9,736,452	576,998,634	-2.21%
2025-07-29	59.03	60.11	58.62	60.08	59.98	qfq	8,860,277	526,493,339	1.85%
2025-07-28	59.20	59.77	58.52	58.99	58.89	qfq	6,150,982	363,762,029	-0.41%
2025-07-25	59.63	59.88	59.07	59.23	59.13	qfq	6,382,387	378,673,623	-0.77%
2025-07-24	57.83	59.69	57.83	59.69	59.59	qfq	10,312,796	609,609,782	2.65%
2025-07-23	60.06	60.06	57.96	58.15	58.05	qfq	10,487,460	618,127,358	-2.15%
2025-07-22	58.84	59.95	58.60	59.43	59.33	qfq	11,291,541	669,189,232	0.93%
2025-07-21	59.08	59.52	58.32	58.88	58.78	qfq	10,346,800	608,238,408	-0.73%
2025-07-18	59.00	59.88	58.74	59.31	59.21	qfq	10,320,868	611,652,713	-0.25%
2025-07-17	61.99	62.38	58.47	59.46	59.36	qfq	20,714,278	1,236,782,791	-3.32%
2025-07-16	61.13	62.06	60.56	61.50	61.40	qfq	7,997,296	490,314,386	0.33%
2025-07-15	62.49	63.21	61.02	61.30	61.20	qfq	9,295,544	574,230,945	-2.15%
2025-07-14	63.80	63.80	62.02	62.65	62.55	qfq	11,060,374	693,510,674	-2.14%
2025-07-11	63.51	64.47	62.89	64.02	63.91	qfq	13,303,659	845,426,297	0.50%
2025-07-10	63.00	64.92	62.75	63.70	63.59	qfq	18,143,518	1,157,238,643	1.05%
2025-07-09	61.16	63.98	61.13	63.04	62.94	qfq	21,942,714	1,381,538,018	2.59%
2025-07-08	56.91	62.60	56.70	61.45	61.35	qfq	22,087,016	1,334,687,078	7.84%
2025-07-07	56.67	57.38	56.30	56.98	56.89	qfq	5,627,415	319,950,130	-0.02%
2025-07-04	59.40	59.80	56.77	56.99	56.90	qfq	11,447,872	659,795,980	-3.57%
2025-07-03	57.12	60.08	57.11	59.10	59.00	qfq	14,758,783	864,852,328	2.68%
2025-07-02	57.30	58.08	56.74	57.56	57.46	qfq	10,755,929	617,909,506	0.96%
2025-07-01	57.01	57.66	56.10	57.01	56.92	qfq	7,881,103	446,361,564	-0.66%
2025-06-30	55.48	58.00	55.48	57.39	57.29	qfq	11,092,946	630,229,333	4.04%
2025-06-27	54.88	56.15	54.88	55.16	55.07	qfq	7,262,523	403,438,856	0.90%
2025-06-26	55.52	55.75	54.65	54.67	54.58	qfq	5,826,543	320,535,182	-1.53%
2025-06-25	55.00	55.61	54.68	55.52	55.43	qfq	6,629,119	365,470,068	0.91%
2025-06-24	53.28	55.15	52.93	55.02	54.93	qfq	9,656,528	526,316,484	4.13%
2025-06-23	52.09	53.45	51.81	52.84	52.75	qfq	5,486,983	289,710,594	1.01%
2025-06-20	53.01	54.45	52.31	52.31	52.22	qfq	7,330,942	391,791,359	-1.10%
2025-06-19	54.34	54.81	52.63	52.89	52.80	qfq	7,541,506	404,049,663	-3.36%
2025-06-18	53.78	55.68	53.78	54.73	54.64	qfq	9,685,550	532,517,407	1.58%
2025-06-17	54.60	54.79	53.75	53.88	53.79	qfq	4,468,873	241,489,435	-1.35%
2025-06-16	53.30	55.49	53.26	54.62	54.53	qfq	5,089,200	278,295,858	1.88%
2025-06-13	54.03	55.38	53.53	53.61	53.52	qfq	6,555,391	356,382,650	-1.58%
2025-06-12	54.53	55.10	54.02	54.47	54.38	qfq	5,087,305	276,772,084	-0.40%
2025-06-11	54.66	55.50	54.50	54.69	54.60	qfq	5,905,796	324,315,678	0.16%
2025-06-10	54.00	56.23	54.00	54.60	54.51	qfq	14,697,938	809,887,245	1.43%
2025-06-09	52.18	54.45	52.18	53.83	53.74	qfq	8,616,308	460,700,252	3.60%
2025-06-06	52.57	52.57	51.88	51.96	51.87	qfq	3,363,100	175,308,560	-0.99%
2025-06-05	52.26	52.59	51.81	52.48	52.39	qfq	4,305,114	225,052,307	1.02%
2025-06-04	51.75	52.79	51.66	51.95	51.86	qfq	5,700,064	297,443,507	0.72%
2025-06-03	50.70	51.76	50.53	51.58	51.49	qfq	3,676,205	188,156,686	0.96%
2025-05-30	51.42	51.54	50.71	51.09	51.00	qfq	3,607,513	184,727,856	-0.99%
2025-05-29	51.27	51.89	51.20	51.60	51.51	qfq	4,109,403	212,002,428	0.90%
2025-05-28	52.20	52.50	51.00	51.14	51.05	qfq	4,115,600	212,475,816	-1.99%
2025-05-27	52.71	52.88	51.87	52.18	51.89	qfq	4,265,862	222,546,429	-1.10%
2025-05-26	52.49	53.66	52.31	52.76	52.47	qfq	4,986,166	264,735,143	0.51%
2025-05-23	53.00	53.52	52.19	52.49	52.20	qfq	7,575,036	400,421,035	-1.24%
2025-05-22	54.12	54.54	53.12	53.15	52.86	qfq	6,363,517	342,991,566	-2.58%
2025-05-21	54.91	55.28	54.28	54.56	54.26	qfq	5,721,366	312,643,096	-0.71%
2025-05-20	55.50	55.57	54.63	54.95	54.65	qfq	5,853,916	321,434,432	-1.17%
2025-05-19	54.04	56.47	54.04	55.60	55.30	qfq	10,681,296	593,342,522	2.49%
2025-05-16	54.70	56.50	54.12	54.25	53.95	qfq	8,893,253	490,748,186	-1.24%
2025-05-15	55.36	55.62	54.71	54.93	54.63	qfq	6,290,916	346,403,266	-1.15%
2025-05-14	56.18	56.18	54.70	55.57	55.27	qfq	10,167,972	561,818,207	-1.44%
2025-05-13	57.30	58.75	56.20	56.38	56.07	qfq	15,549,564	893,139,776	-1.24%
2025-05-12	56.49	57.65	56.00	57.09	56.78	qfq	13,296,390	754,234,925	2.85%
2025-05-09	55.50	56.48	54.35	55.51	55.21	qfq	10,831,953	598,437,126	-0.93%
2025-05-08	53.80	56.56	53.50	56.03	55.72	qfq	15,032,217	835,057,563	3.95%
2025-05-07	55.50	55.90	53.42	53.90	53.60	qfq	11,540,317	629,117,433	-0.52%
2025-05-06	52.69	54.30	52.42	54.18	53.88	qfq	12,287,580	658,503,481	3.40%
2025-04-30	52.78	53.64	52.02	52.40	52.11	qfq	10,327,990	544,608,204	-1.61%
2025-04-29	53.01	54.43	52.56	53.26	52.97	qfq	16,779,972	896,988,981	3.88%
2025-04-28	52.00	53.29	51.08	51.27	50.99	qfq	9,143,574	472,572,643	0.27%
2025-04-25	50.44	51.92	50.35	51.13	50.85	qfq	8,342,866	427,882,746	1.67%
2025-04-24	51.70	51.72	50.26	50.29	50.01	qfq	7,086,410	360,971,639	-2.33%
2025-04-23	52.00	52.90	51.20	51.49	51.21	qfq	9,920,733	515,292,255	0.94%
2025-04-22	50.73	52.13	49.79	51.01	50.73	qfq	12,955,673	658,564,657	0.51%
2025-04-21	49.39	51.78	48.99	50.75	50.47	qfq	10,146,912	516,095,023	2.75%
2025-04-18	49.50	50.15	48.95	49.39	49.12	qfq	6,331,459	312,595,289	-0.22%
2025-04-17	49.74	50.30	49.29	49.50	49.23	qfq	8,479,866	422,639,382	-1.37%
2025-04-16	50.43	51.24	49.83	50.19	49.91	qfq	9,048,716	455,796,406	-0.83%
2025-04-15	51.45	51.78	50.01	50.61	50.33	qfq	9,201,898	465,192,834	-1.61%
2025-04-14	52.86	53.20	51.37	51.44	51.16	qfq	9,649,660	502,974,808	-1.06%
2025-04-11	51.60	52.86	51.10	51.99	51.70	qfq	11,220,744	582,675,656	-0.08%
2025-04-10	50.88	53.64	50.80	52.03	51.74	qfq	21,190,453	1,100,061,910	6.84%
2025-04-09	46.00	49.25	43.44	48.70	48.43	qfq	17,862,090	834,794,472	2.12%
2025-04-08	48.00	49.59	46.68	47.69	47.43	qfq	16,527,693	793,816,451	2.80%
2025-04-07	53.05	54.93	46.26	46.39	46.14	qfq	25,582,484	1,275,199,781	-19.77%
2025-04-03	59.13	59.86	57.35	57.82	57.50	qfq	17,052,223	993,130,348	-3.78%
2025-04-02	60.18	60.80	59.20	60.09	59.76	qfq	16,735,241	1,004,648,920	-0.64%
2025-04-01	55.60	62.50	55.31	60.48	60.15	qfq	33,957,832	2,022,110,283	9.76%
2025-03-31	57.46	59.20	54.89	55.10	54.80	qfq	20,269,364	1,139,354,535	-5.54%
2025-03-28	56.81	60.39	56.81	58.33	58.01	qfq	28,501,235	1,684,537,549	2.91%
2025-03-27	56.58	57.90	56.00	56.68	56.37	qfq	17,342,148	986,738,652	-0.09%
2025-03-26	56.00	58.97	55.60	56.73	56.42	qfq	31,925,498	1,830,039,515	-0.23%
2025-03-25	52.70	57.89	52.70	56.86	56.55	qfq	31,414,027	1,755,188,396	7.04%
2025-03-24	54.27	54.41	51.76	53.12	52.83	qfq	16,976,502	896,102,215	-1.65%
2025-03-21	53.18	54.54	52.40	54.01	53.71	qfq	21,637,788	1,159,435,773	1.56%
2025-03-20	52.54	54.00	52.51	53.18	52.89	qfq	18,204,111	970,557,691	0.42%
2025-03-19	51.39	54.17	50.55	52.96	52.67	qfq	23,736,651	1,248,053,285	2.87%
2025-03-18	50.99	52.00	50.73	51.48	51.20	qfq	10,086,189	517,450,926	1.16%
2025-03-17	50.80	51.55	50.50	50.89	50.61	qfq	9,200,869	469,063,790	0.81%
2025-03-14	49.68	50.76	49.41	50.48	50.20	qfq	10,359,525	521,307,479	1.82%
2025-03-13	50.60	50.96	49.19	49.58	49.31	qfq	10,011,082	500,150,118	-2.02%
2025-03-12	51.11	51.68	50.54	50.60	50.32	qfq	8,663,267	440,333,597	-1.11%
2025-03-11	50.46	51.18	50.01	51.17	50.89	qfq	9,645,233	487,237,206	-0.02%
2025-03-10	49.91	51.36	49.82	51.18	50.90	qfq	13,476,040	681,417,361	2.24%
2025-03-07	50.85	51.26	49.89	50.06	49.79	qfq	12,050,889	605,702,887	-2.19%
2025-03-06	50.42	51.55	50.21	51.18	50.90	qfq	11,599,945	591,266,485	2.05%
2025-03-05	51.18	51.30	50.00	50.15	49.87	qfq	10,781,146	542,910,146	-2.56%
2025-03-04	52.24	52.30	50.90	51.47	51.19	qfq	13,605,073	698,955,244	-2.35%
2025-03-03	51.80	54.09	51.80	52.71	52.42	qfq	15,232,636	809,676,577	2.31%
2025-02-28	52.88	54.09	51.52	51.52	51.24	qfq	15,157,804	800,154,153	-3.32%
2025-02-27	54.00	54.18	52.45	53.29	53.00	qfq	12,492,345	665,475,800	-1.42%
2025-02-26	52.06	54.20	52.05	54.06	53.76	qfq	17,206,221	916,779,235	3.50%
2025-02-25	51.57	52.98	51.45	52.23	51.94	qfq	10,913,649	571,837,389	0.17%
2025-02-24	52.22	52.77	51.40	52.14	51.85	qfq	9,435,905	492,095,707	-0.19%
2025-02-21	51.52	52.39	50.81	52.24	51.95	qfq	10,497,819	543,471,416	1.02%
2025-02-20	52.69	52.77	51.10	51.71	51.43	qfq	10,808,257	559,926,060	-1.97%
2025-02-19	51.55	53.29	51.51	52.75	52.46	qfq	12,574,360	660,799,664	2.37%
2025-02-18	53.03	53.50	51.50	51.53	51.25	qfq	14,670,728	773,094,591	-1.25%
2025-02-17	52.40	52.97	51.85	52.18	51.89	qfq	8,837,627	462,301,231	-0.23%
2025-02-14	52.23	53.74	51.97	52.30	52.01	qfq	10,441,024	550,238,056	-0.04%
2025-02-13	53.30	53.78	52.32	52.32	52.03	qfq	8,781,877	465,504,252	-2.13%
2025-02-12	52.73	53.49	52.06	53.46	53.17	qfq	8,989,432	474,443,288	0.91%
2025-02-11	53.89	53.99	52.52	52.98	52.69	qfq	7,182,589	380,159,604	-1.96%
2025-02-10	55.23	55.27	53.35	54.04	53.74	qfq	13,119,665	706,328,501	-1.87%
2025-02-07	52.99	56.15	52.81	55.07	54.77	qfq	14,861,685	812,846,203	4.26%
2025-02-06	51.40	52.87	50.80	52.82	52.53	qfq	8,390,470	437,513,404	2.72%
2025-02-05	51.23	52.23	49.77	51.42	51.14	qfq	7,918,488	406,063,550	1.36%
2025-01-27	52.52	53.50	50.73	50.73	50.45	qfq	8,597,225	445,705,112	-3.35%
2025-01-24	52.99	53.79	52.32	52.49	52.20	qfq	13,329,470	706,152,757	-1.54%
2025-01-23	54.00	55.60	52.56	53.31	53.02	qfq	14,458,483	779,925,763	-0.39%
2025-01-22	54.10	54.28	53.03	53.52	53.23	qfq	6,860,794	367,447,386	-1.94%
2025-01-21	56.53	56.58	54.38	54.58	54.28	qfq	7,240,200	397,102,891	-2.95%
2025-01-20	55.98	56.94	55.51	56.24	55.93	qfq	7,357,600	414,182,848	1.48%
2025-01-17	54.95	56.26	54.55	55.42	55.12	qfq	7,001,710	387,297,825	-0.88%
2025-01-16	55.39	57.27	54.90	55.91	55.60	qfq	8,340,459	466,935,017	0.63%
2025-01-15	55.20	57.17	54.68	55.56	55.26	qfq	9,589,364	534,506,598	-0.20%
2025-01-14	53.96	55.76	53.33	55.67	55.36	qfq	8,968,038	490,543,482	3.26%
2025-01-13	53.10	54.45	53.00	53.91	53.61	qfq	5,296,125	285,072,570	0.41%
2025-01-10	55.63	56.13	53.65	53.69	53.40	qfq	5,757,400	315,471,484	-3.59%
2025-01-09	56.10	57.32	55.58	55.69	55.38	qfq	6,200,300	349,125,513	-1.59%
2025-01-08	56.29	57.11	54.76	56.59	56.28	qfq	5,844,550	328,422,410	0.07%
2025-01-07	55.80	56.62	55.41	56.55	56.24	qfq	4,939,046	276,604,693	0.46%
2025-01-06	55.50	57.23	55.21	56.29	55.98	qfq	6,838,910	384,382,545	1.68%
2025-01-03	57.50	57.86	55.25	55.36	55.06	qfq	7,390,124	418,570,735	-3.72%
2025-01-02	61.07	61.57	56.69	57.50	57.18	qfq	12,188,440	714,310,057	-5.85%
2024-12-31	63.30	64.94	61.07	61.07	60.74	qfq	6,118,748	383,198,317	-3.58%
2024-12-30	63.55	64.20	62.85	63.34	62.99	qfq	4,314,212	273,369,947	-0.33%
2024-12-27	64.40	65.00	63.40	63.55	63.20	qfq	5,041,636	323,151,657	-1.32%
2024-12-26	63.18	65.10	63.18	64.40	64.05	qfq	5,711,406	365,010,931	1.47%
2024-12-25	66.00	66.30	63.00	63.47	63.12	qfq	7,470,681	479,562,583	-3.73%
2024-12-24	64.86	67.00	64.86	65.93	65.57	qfq	6,143,863	404,947,575	1.67%
2024-12-23	65.48	66.99	64.80	64.85	64.49	qfq	6,713,816	442,480,399	-1.14%
2024-12-20	66.42	66.93	65.31	65.60	65.24	qfq	6,153,620	405,782,315	-1.25%
2024-12-19	64.71	66.81	64.25	66.43	66.07	qfq	5,220,479	344,234,488	1.68%
2024-12-18	66.21	66.35	65.17	65.33	64.97	qfq	4,487,046	294,804,182	-0.86%
2024-12-17	66.54	68.15	65.76	65.90	65.54	qfq	5,636,945	376,668,837	-1.35%
2024-12-16	67.93	68.56	66.06	66.80	66.43	qfq	8,017,648	537,065,356	-3.19%
2024-12-13	69.10	70.94	68.56	69.00	68.62	qfq	8,405,286	586,460,730	-1.05%
2024-12-12	69.00	70.33	68.21	69.73	69.35	qfq	6,829,330	474,608,119	0.59%
2024-12-11	68.83	69.61	68.60	69.32	68.94	qfq	5,129,268	354,683,961	0.54%
2024-12-10	70.90	71.05	68.90	68.95	68.57	qfq	9,220,248	642,997,701	0.41%
2024-12-09	69.50	70.69	67.72	68.67	68.29	qfq	9,767,720	672,168,783	-2.76%
2024-12-06	64.99	70.86	63.90	70.62	70.23	qfq	18,253,360	1,242,221,067	8.35%
2024-12-05	64.41	65.52	64.41	65.18	64.82	qfq	3,965,870	258,003,600	0.18%
2024-12-04	66.63	66.80	64.67	65.06	64.70	qfq	6,955,350	456,035,265	-2.75%
2024-12-03	67.50	68.20	66.42	66.90	66.53	qfq	6,739,492	451,737,380	-0.70%
2024-12-02	65.90	67.40	64.83	67.37	67.00	qfq	9,388,549	625,216,190	-0.72%
2024-11-29	67.00	68.66	66.88	67.86	67.49	qfq	6,626,171	449,649,097	1.07%
2024-11-28	67.61	69.10	67.09	67.14	66.77	qfq	6,143,872	417,969,404	-1.08%
2024-11-27	66.10	67.90	65.02	67.87	67.50	qfq	6,554,731	435,448,946	2.97%
2024-11-26	66.50	68.60	65.87	65.91	65.55	qfq	6,291,985	422,010,030	-0.59%
2024-11-25	66.44	67.60	65.79	66.30	65.94	qfq	6,663,574	444,197,020	-0.58%
2024-11-22	69.91	70.65	66.42	66.69	66.32	qfq	10,248,879	703,732,115	-5.39%
2024-11-21	72.01	72.65	69.80	70.49	70.10	qfq	7,869,250	558,481,870	-0.68%
2024-11-20	70.90	71.56	69.70	70.97	70.58	qfq	9,169,062	646,638,515	-1.03%
2024-11-19	70.19	72.59	69.28	71.71	71.32	qfq	8,802,150	623,873,783	3.03%
2024-11-18	73.30	73.50	68.92	69.60	69.22	qfq	13,827,614	980,991,245	-7.03%
2024-11-15	76.03	78.66	74.68	74.86	74.45	qfq	13,690,033	1,043,709,790	-2.35%
2024-11-14	78.20	81.28	75.95	76.66	76.24	qfq	22,028,665	1,743,688,214	-1.43%
2024-11-13	74.37	77.77	74.31	77.77	77.34	qfq	17,450,783	1,327,532,277	2.25%
2024-11-12	74.11	77.99	73.79	76.06	75.64	qfq	23,038,601	1,742,766,846	3.34%
2024-11-11	70.50	73.60	69.36	73.60	73.20	qfq	14,180,477	1,026,741,929	4.58%
2024-11-08	71.30	73.15	70.11	70.38	69.99	qfq	12,893,986	924,554,579	0.19%
2024-11-07	68.93	70.40	67.56	70.25	69.86	qfq	13,774,112	950,031,405	-1.26%
2024-11-06	72.05	75.38	70.83	71.15	70.76	qfq	17,026,275	1,244,908,821	-1.22%
2024-11-05	69.92	72.50	69.11	72.03	71.63	qfq	14,490,648	1,035,399,551	3.02%
2024-11-04	69.01	70.96	68.68	69.92	69.54	qfq	9,007,314	629,937,897	1.11%
2024-11-01	70.82	71.29	68.88	69.15	68.77	qfq	13,336,184	933,692,887	-3.92%
2024-10-31	72.60	73.87	70.77	71.97	71.58	qfq	15,570,311	1,126,612,098	0.49%
2024-10-30	74.05	74.20	70.20	71.62	71.23	qfq	20,179,501	1,444,802,071	-3.83%
2024-10-29	78.23	79.27	73.60	74.47	74.06	qfq	15,465,169	1,168,989,662	-2.51%
2024-10-28	78.31	78.70	75.28	76.39	75.97	qfq	16,597,129	1,264,266,011	-3.12%
2024-10-25	73.59	82.00	73.39	78.85	78.42	qfq	25,363,358	1,990,136,435	6.55%
2024-10-24	79.00	79.43	73.81	74.00	73.59	qfq	16,805,138	1,283,694,255	-8.05%
2024-10-23	75.70	83.00	75.49	80.48	80.04	qfq	26,009,316	2,061,143,225	5.98%
2024-10-22	75.86	77.25	73.49	75.94	75.52	qfq	18,490,240	1,383,132,017	-2.24%
2024-10-21	73.99	81.00	72.70	77.68	77.25	qfq	22,477,265	1,712,145,726	3.91%
2024-10-18	70.86	77.92	70.50	74.76	74.35	qfq	18,451,587	1,366,587,823	4.65%
2024-10-17	70.49	73.58	69.31	71.44	71.05	qfq	13,260,490	943,960,175	2.22%
2024-10-16	70.50	71.89	69.17	69.89	69.51	qfq	8,661,262	609,410,880	-2.54%
2024-10-15	73.86	74.10	71.57	71.71	71.32	qfq	11,736,742	852,451,654	-3.12%
2024-10-14	73.88	74.77	71.50	74.02	73.61	qfq	11,448,251	841,209,544	1.94%
2024-10-11	75.39	76.97	71.32	72.61	72.21	qfq	14,080,500	1,030,609,260	-5.49%
2024-10-10	79.60	81.38	76.80	76.83	76.41	qfq	15,021,309	1,183,157,898	-0.86%
2024-10-09	88.00	89.18	77.48	77.50	77.07	qfq	26,770,419	2,230,287,214	-18.75%
2024-10-08	97.00	97.79	86.01	95.39	94.87	qfq	27,521,009	2,571,420,363	14.65%
2024-09-30	75.47	85.00	72.50	83.20	82.74	qfq	22,438,996	1,745,302,575	16.56%
2024-09-27	63.80	71.84	62.60	71.38	70.99	qfq	19,893,568	1,350,665,910	13.48%
2024-09-26	58.90	62.93	57.50	62.90	62.55	qfq	14,236,334	856,036,929	5.73%
2024-09-25	61.00	62.29	59.20	59.49	59.16	qfq	13,039,652	793,479,649	-1.91%
2024-09-24	59.20	60.79	56.96	60.65	60.32	qfq	14,282,699	844,785,065	2.76%
2024-09-23	61.54	61.76	58.85	59.02	58.70	qfq	9,780,928	585,909,221	-4.09%
2024-09-20	62.10	62.23	60.50	61.54	61.20	qfq	8,624,583	528,319,807	-1.54%
2024-09-19	64.30	64.89	62.07	62.50	62.16	qfq	11,780,962	746,803,986	-1.11%
2024-09-18	63.42	65.02	62.70	63.20	62.85	qfq	8,165,230	519,699,138	-1.23%
2024-09-13	64.91	65.65	63.47	63.99	63.64	qfq	9,221,014	593,228,392	-1.83%
2024-09-12	66.21	67.80	65.18	65.18	64.82	qfq	11,744,247	775,867,846	-1.78%
2024-09-11	61.81	66.60	61.81	66.36	66.00	qfq	15,693,614	1,014,618,270	8.17%
2024-09-10	57.62	62.80	57.35	61.35	61.01	qfq	14,201,070	854,353,228	6.86%
2024-09-09	55.64	58.16	55.63	57.41	57.10	qfq	8,093,191	462,325,289	2.23%
2024-09-06	59.00	59.49	56.01	56.16	55.85	qfq	8,003,312	457,319,546	-5.17%
2024-09-05	57.08	60.63	56.99	59.22	58.90	qfq	11,600,634	688,803,646	3.91%
2024-09-04	56.60	57.98	55.83	56.99	56.68	qfq	5,923,487	337,418,963	-0.25%
2024-09-03	57.03	57.99	56.30	57.13	56.82	qfq	6,896,854	392,900,904	-0.30%
2024-09-02	59.20	60.30	57.03	57.30	56.99	qfq	8,972,585	526,534,478	-3.86%
2024-08-30	58.80	61.14	58.60	59.60	59.27	qfq	11,868,180	709,358,982	0.42%
2024-08-29	54.25	60.19	54.14	59.35	59.02	qfq	15,108,498	869,096,888	9.40%
2024-08-28	53.35	54.81	52.72	54.25	53.95	qfq	5,022,548	270,401,422	1.42%
2024-08-27	54.32	54.91	53.21	53.49	53.20	qfq	5,555,685	299,082,726	-1.85%
2024-08-26	55.05	56.89	53.92	54.50	54.20	qfq	5,436,789	300,312,387	-0.98%
2024-08-23	55.49	56.47	54.66	55.04	54.74	qfq	3,519,310	195,337,774	-0.83%
2024-08-22	55.89	56.20	54.45	55.50	55.20	qfq	5,813,330	322,805,474	-0.72%
2024-08-21	58.01	58.29	55.66	55.90	55.59	qfq	8,161,051	460,641,934	-3.32%
2024-08-20	58.60	59.30	57.66	57.82	57.50	qfq	4,753,795	278,019,546	-1.73%
2024-08-19	59.01	59.74	57.85	58.84	58.52	qfq	5,322,100	312,358,397	-0.71%
2024-08-16	60.56	60.86	58.92	59.26	58.93	qfq	5,724,628	340,675,819	-2.07%
2024-08-15	60.26	61.95	59.70	60.51	60.18	qfq	6,146,090	373,737,961	-0.10%
2024-08-14	62.28	62.80	60.57	60.57	60.24	qfq	5,212,112	318,780,336	-2.62%
2024-08-13	62.10	63.28	61.03	62.20	61.86	qfq	5,678,160	351,664,383	0.37%
2024-08-12	63.46	63.78	61.08	61.97	61.63	qfq	5,537,101	343,656,987	-0.82%
2024-08-09	63.96	64.83	62.42	62.48	62.14	qfq	5,957,317	378,210,268	-2.53%
2024-08-08	65.29	65.80	63.66	64.10	63.75	qfq	7,676,564	494,070,019	-2.48%
2024-08-07	66.30	67.74	65.19	65.73	65.37	qfq	9,250,266	612,335,250	-2.03%
2024-08-06	63.80	67.25	63.29	67.09	66.72	qfq	14,775,461	973,014,941	6.68%
2024-08-05	64.01	69.08	62.73	62.89	62.55	qfq	13,090,050	856,497,688	-2.69%
2024-08-02	63.97	65.88	62.10	64.63	64.28	qfq	10,768,520	688,025,566	0.81%
2024-08-01	63.20	66.00	63.04	64.11	63.76	qfq	9,112,687	586,939,011	0.56%
2024-07-31	64.03	64.82	61.80	63.75	63.40	qfq	9,702,906	613,210,366	-0.90%
2024-07-30	62.98	64.75	62.74	64.33	63.98	qfq	8,527,631	544,638,573	2.13%
2024-07-29	63.24	64.26	61.60	62.99	62.64	qfq	11,661,739	731,780,755	-1.58%
2024-07-26	64.45	65.80	63.20	64.00	63.65	qfq	11,539,744	741,703,382	-1.51%
2024-07-25	64.06	67.00	63.73	64.98	64.62	qfq	14,729,917	963,015,821	2.01%
2024-07-24	64.39	65.64	62.73	63.70	63.35	qfq	10,934,269	697,868,864	-1.09%
2024-07-23	64.64	65.64	63.66	64.40	64.05	qfq	12,163,789	787,019,050	-0.92%
2024-07-22	65.70	67.85	64.19	65.00	64.64	qfq	17,996,757	1,182,930,735	-0.11%
2024-07-19	62.98	65.85	62.59	65.07	64.71	qfq	16,397,201	1,058,982,163	3.75%
2024-07-18	59.69	63.73	59.18	62.72	62.38	qfq	18,290,941	1,132,719,945	5.08%
2024-07-17	62.49	62.57	59.48	59.69	59.36	qfq	13,155,896	799,229,896	-3.60%
2024-07-16	59.95	62.50	59.58	61.92	61.58	qfq	15,427,007	942,554,750	3.29%
2024-07-15	57.62	61.22	57.09	59.95	59.62	qfq	19,990,561	1,186,378,112	2.11%
2024-07-12	54.37	61.00	53.27	58.71	58.39	qfq	27,622,504	1,572,515,509	12.21%
2024-07-11	49.35	52.90	49.35	52.32	52.03	qfq	18,498,105	948,005,616	6.95%
2024-07-10	46.89	51.27	46.31	48.92	48.65	qfq	18,127,345	897,506,818	3.29%
2024-07-09	45.79	48.71	45.72	47.36	47.10	qfq	13,410,835	631,089,533	2.93%
2024-07-08	45.98	46.51	45.02	46.01	45.76	qfq	8,839,165	403,963,384	-1.27%
2024-07-05	46.49	48.08	46.09	46.60	46.34	qfq	12,648,159	594,064,550	1.06%
2024-07-04	47.58	48.10	45.77	46.11	45.86	qfq	8,107,280	377,477,333	-3.27%
2024-07-03	48.23	49.49	46.30	47.67	47.41	qfq	11,682,195	556,946,474	-1.97%
2024-07-02	49.95	50.25	48.34	48.63	48.36	qfq	16,222,534	795,537,380	-2.68%
2024-07-01	47.44	49.97	46.50	49.97	49.70	qfq	22,723,970	1,099,764,549	20.00%
2024-06-28	43.08	43.48	41.58	41.64	41.41	qfq	7,575,457	321,859,395	-3.34%
2024-06-27	44.07	44.19	43.08	43.08	42.84	qfq	3,762,118	164,134,546	-3.23%
2024-06-26	43.91	44.72	42.80	44.52	44.28	qfq	5,747,278	252,277,735	1.76%
2024-06-25	45.00	45.31	43.23	43.75	43.51	qfq	5,438,105	239,126,437	-2.41%
2024-06-24	45.99	46.00	44.76	44.83	44.58	qfq	6,307,811	285,031,435	-3.45%
2024-06-21	47.07	47.48	46.12	46.43	46.18	qfq	4,967,304	231,871,602	-0.79%
2024-06-20	48.78	49.21	46.80	46.80	46.54	qfq	8,022,806	382,075,600	-4.97%
2024-06-19	51.10	51.24	49.02	49.25	48.98	qfq	7,272,789	360,811,207	-3.62%
2024-06-18	51.00	52.05	50.72	51.10	50.82	qfq	5,558,143	284,873,970	0.16%
2024-06-17	50.87	52.49	50.30	51.02	50.74	qfq	8,316,694	426,735,060	0.29%
2024-06-14	51.21	51.50	49.50	50.87	50.59	qfq	12,085,035	604,597,038	-1.09%
2024-06-13	51.59	52.60	51.25	51.43	51.15	qfq	6,664,489	346,640,059	-0.10%
2024-06-12	52.60	52.60	51.00	51.48	51.20	qfq	5,159,461	265,498,612	-1.42%
2024-06-11	52.05	52.48	51.30	52.22	51.93	qfq	3,289,178	170,927,034	-0.15%
2024-06-07	53.60	53.88	51.82	52.30	52.01	qfq	4,689,712	246,069,855	-1.77%
2024-06-06	56.20	56.44	53.20	53.24	52.95	qfq	6,174,925	335,389,273	-4.95%
2024-06-05	56.90	57.30	56.01	56.01	55.70	qfq	3,356,370	190,011,726	-1.77%
2024-06-04	56.50	57.20	55.66	57.02	56.71	qfq	4,298,160	242,247,305	0.65%
2024-06-03	57.14	57.16	56.10	56.65	56.34	qfq	3,670,334	207,576,283	-1.31%
2024-05-31	57.84	58.32	57.18	57.40	57.09	qfq	3,873,361	223,116,502	-0.78%
2024-05-30	59.30	59.99	57.31	57.85	57.53	qfq	4,934,200	287,026,924	-1.33%
2024-05-29	57.27	61.10	57.27	58.63	58.31	qfq	7,890,014	470,747,512	1.52%
2024-05-28	56.79	59.25	56.79	57.75	57.23	qfq	4,420,747	256,797,880	0.26%
2024-05-27	58.70	58.96	56.68	57.60	57.09	qfq	4,554,755	261,105,802	-1.37%
2024-05-24	60.11	61.08	58.33	58.40	57.88	qfq	5,186,707	308,003,154	-2.93%
2024-05-23	61.30	62.15	59.90	60.16	59.62	qfq	7,466,106	454,283,357	-3.71%
2024-05-22	58.85	62.65	58.64	62.48	61.92	qfq	13,495,589	820,101,613	7.48%
2024-05-21	59.42	59.86	58.00	58.13	57.61	qfq	3,636,350	213,111,995	-2.47%
2024-05-20	59.75	60.28	59.01	59.60	59.07	qfq	4,411,060	262,882,060	-0.98%
2024-05-17	57.51	60.36	56.80	60.19	59.65	qfq	8,463,110	496,859,427	2.52%
2024-05-16	59.21	60.46	58.50	58.71	58.19	qfq	7,467,978	441,873,852	-2.54%
2024-05-15	62.49	63.09	59.49	60.24	59.70	qfq	9,222,694	563,537,291	0.43%
2024-05-14	61.50	61.98	59.23	59.98	59.44	qfq	10,021,613	602,954,600	-2.03%
2024-05-13	57.50	62.96	57.50	61.22	60.67	qfq	16,369,582	1,005,275,010	5.37%
2024-05-10	58.43	58.76	56.71	58.10	57.58	qfq	6,750,029	389,491,728	-0.50%
2024-05-09	56.07	59.63	56.07	58.39	57.87	qfq	11,009,645	643,605,047	4.08%
2024-05-08	56.97	57.98	56.07	56.10	55.60	qfq	8,265,210	471,567,983	-0.69%
2024-05-07	56.00	57.34	55.44	56.49	55.99	qfq	7,242,477	408,916,380	1.36%
2024-05-06	54.37	56.28	54.37	55.73	55.23	qfq	8,012,431	443,844,984	4.07%
2024-04-30	55.78	56.30	53.00	53.55	53.07	qfq	8,698,530	470,820,719	-4.00%
2024-04-29	52.50	56.64	52.50	55.78	55.28	qfq	10,164,720	559,388,158	3.11%
2024-04-26	52.35	54.35	52.00	54.10	53.62	qfq	6,790,084	363,713,024	1.83%
2024-04-25	52.61	54.32	52.26	53.13	52.66	qfq	4,303,065	230,539,048	-0.71%
2024-04-24	54.61	54.95	52.63	53.51	53.03	qfq	6,013,071	320,815,696	-2.74%
2024-04-23	54.79	57.25	54.71	55.02	54.53	qfq	5,339,589	298,231,452	1.25%
2024-04-22	53.86	56.47	53.68	54.34	53.86	qfq	4,307,863	236,991,039	1.00%
2024-04-19	56.16	56.38	53.67	53.80	53.32	qfq	5,598,007	306,201,985	-5.27%
2024-04-18	55.95	57.75	55.08	56.79	56.28	qfq	5,636,525	319,602,516	0.53%
2024-04-17	55.78	56.80	55.71	56.49	55.99	qfq	4,778,333	268,801,944	2.10%
2024-04-16	57.00	57.08	54.90	55.33	54.84	qfq	5,863,819	326,801,433	-3.52%
2024-04-15	58.01	59.74	56.34	57.35	56.84	qfq	6,917,864	401,127,128	-1.14%
2024-04-12	60.61	61.10	57.79	58.01	57.49	qfq	6,861,335	404,916,743	-4.90%
2024-04-11	61.18	62.05	60.00	61.00	60.46	qfq	4,791,203	292,570,932	-1.28%
2024-04-10	60.18	62.36	58.39	61.79	61.24	qfq	8,120,358	490,327,060	2.78%
2024-04-09	59.75	61.20	59.67	60.12	59.58	qfq	4,460,000	268,750,968	1.21%
2024-04-08	61.50	61.96	59.30	59.40	58.87	qfq	6,110,769	368,429,843	-4.30%
2024-04-03	63.41	64.20	62.02	62.07	61.52	qfq	6,003,292	377,406,851	-3.11%
2024-04-02	62.83	65.02	62.40	64.06	63.49	qfq	9,866,901	627,393,100	0.74%
2024-04-01	60.15	63.63	59.65	63.59	63.02	qfq	11,837,411	735,795,002	6.77%
2024-03-29	59.00	60.06	58.66	59.56	59.03	qfq	4,656,746	276,411,324	0.46%
2024-03-28	57.79	60.16	57.77	59.29	58.76	qfq	8,038,197	474,553,520	3.47%
2024-03-27	60.59	60.80	57.30	57.30	56.79	qfq	7,213,268	425,011,469	-6.02%
2024-03-26	58.98	61.55	58.70	60.97	60.43	qfq	9,473,103	567,481,763	3.62%
2024-03-25	60.00	60.90	58.70	58.84	58.31	qfq	7,635,428	454,486,424	-2.29%
2024-03-22	64.50	64.78	60.20	60.22	59.68	qfq	12,984,990	802,859,507	-7.04%
2024-03-21	66.80	67.20	64.48	64.78	64.20	qfq	7,980,509	522,099,224	-3.27%
2024-03-20	66.00	68.36	65.99	66.97	66.37	qfq	4,832,439	323,364,852	0.60%
2024-03-19	68.27	69.70	66.51	66.57	65.98	qfq	6,686,028	453,116,830	-2.49%
2024-03-18	67.10	68.60	66.17	68.27	67.66	qfq	7,080,402	478,290,419	2.42%
2024-03-15	68.14	68.44	65.69	66.66	66.07	qfq	7,862,984	523,449,621	-2.17%
2024-03-14	69.00	70.10	67.64	68.14	67.53	qfq	7,063,376	484,824,177	-2.29%
2024-03-13	69.26	71.26	68.46	69.74	69.12	qfq	8,352,824	583,213,717	0.24%
2024-03-12	71.10	71.40	69.31	69.57	68.95	qfq	10,632,223	743,361,606	-1.79%
2024-03-11	68.34	72.46	67.13	70.84	70.21	qfq	17,089,838	1,188,384,299	6.43%
2024-03-08	63.50	66.79	63.30	66.56	65.97	qfq	11,506,576	754,404,166	5.97%
2024-03-07	65.04	65.79	62.75	62.81	62.25	qfq	7,427,597	476,764,113	-4.53%
2024-03-06	62.81	67.67	62.38	65.79	65.20	qfq	10,992,306	717,151,686	4.23%
2024-03-05	65.10	65.11	62.70	63.12	62.56	qfq	9,359,606	594,241,128	-3.93%
2024-03-04	65.60	67.57	65.44	65.70	65.11	qfq	7,691,381	509,367,518	-0.68%
2024-03-01	65.14	66.47	64.04	66.15	65.56	qfq	9,393,392	614,572,656	1.57%
2024-02-29	63.20	65.28	62.17	65.13	64.55	qfq	10,089,309	646,238,472	3.00%
2024-02-28	66.02	69.52	62.88	63.23	62.67	qfq	14,615,140	972,057,411	-2.80%
2024-02-27	62.20	65.30	61.80	65.05	64.47	qfq	10,139,916	643,978,073	3.50%
2024-02-26	62.00	63.30	60.76	62.85	62.29	qfq	9,810,935	608,743,078	0.72%
2024-02-23	61.78	63.98	61.43	62.40	61.84	qfq	8,918,679	557,268,573	1.61%
2024-02-22	60.47	63.50	60.17	61.41	60.86	qfq	8,496,458	520,842,934	0.69%
2024-02-21	58.61	63.05	58.39	60.99	60.45	qfq	11,718,820	718,391,724	2.90%
2024-02-20	60.00	60.26	57.81	59.27	58.74	qfq	8,217,312	484,145,868	-2.03%
2024-02-19	59.90	60.80	58.50	60.50	59.96	qfq	7,303,036	438,097,387	0.65%
2024-02-08	60.35	60.60	57.23	60.11	59.57	qfq	11,175,201	664,076,381	0.91%
2024-02-07	58.63	61.22	58.54	59.57	59.04	qfq	10,364,709	622,550,460	3.04%
2024-02-06	53.57	58.50	52.90	57.81	57.29	qfq	9,592,848	537,964,031	7.91%
2024-02-05	56.52	56.99	51.11	53.57	53.09	qfq	10,027,924	542,567,234	-6.44%
2024-02-02	60.50	60.92	54.97	57.26	56.75	qfq	11,185,113	649,278,604	-6.10%
2024-02-01	59.06	63.49	59.00	60.98	60.44	qfq	11,516,006	707,000,936	2.14%
2024-01-31	59.87	61.77	59.03	59.70	59.17	qfq	9,359,644	564,627,245	-1.31%
2024-01-30	61.01	63.49	60.40	60.49	59.95	qfq	8,849,567	546,693,210	-2.29%
2024-01-29	70.00	70.09	61.88	61.91	61.36	qfq	14,984,272	960,785,759	-11.67%
2024-01-26	69.99	73.28	69.66	70.09	69.46	qfq	9,915,693	708,680,583	-0.78%
2024-01-25	70.95	71.00	67.34	70.64	70.01	qfq	12,516,112	868,936,054	-1.34%
2024-01-24	73.64	73.80	69.10	71.60	70.96	qfq	10,416,897	739,648,644	-1.42%
2024-01-23	71.41	75.39	68.97	72.63	71.98	qfq	12,606,432	917,298,925	1.33%
2024-01-22	72.21	74.25	70.19	71.68	71.04	qfq	13,584,258	984,835,109	0.24%
2024-01-19	78.17	78.92	71.41	71.51	70.87	qfq	20,323,594	1,520,529,658	-10.34%
2024-01-18	74.00	79.79	74.00	79.76	79.05	qfq	19,088,612	1,479,993,415	6.32%
2024-01-17	74.94	76.79	73.23	75.02	74.35	qfq	12,143,744	912,453,925	-0.29%
2024-01-16	75.36	76.84	74.00	75.24	74.57	qfq	9,811,824	738,166,242	-0.16%
2024-01-15	75.93	77.10	74.35	75.36	74.69	qfq	8,533,336	645,139,799	-1.75%
2024-01-12	77.72	78.59	76.45	76.70	76.02	qfq	12,786,543	989,953,410	-1.45%
2024-01-11	76.67	79.59	76.60	77.83	77.14	qfq	19,316,297	1,503,315,538	1.70%
2024-01-10	71.01	78.80	71.01	76.53	75.85	qfq	25,964,578	1,961,344,966	5.89%
2024-01-09	65.10	75.16	64.83	72.27	71.63	qfq	25,480,461	1,790,977,759	12.12%
2024-01-08	64.63	66.26	64.13	64.46	63.88	qfq	5,900,983	384,122,574	-0.97%
2024-01-05	66.15	67.99	64.50	65.09	64.51	qfq	7,102,961	470,238,601	-2.34%
2024-01-04	67.90	67.96	65.99	66.65	66.06	qfq	6,691,039	447,066,749	-2.20%
2024-01-03	68.28	69.57	67.43	68.15	67.54	qfq	6,849,536	467,420,577	-0.39%
2024-01-02	69.70	69.90	68.30	68.42	67.81	qfq	7,005,660	482,798,745	-2.12%
2023-12-29	71.86	72.69	69.65	69.90	69.28	qfq	13,978,791	986,799,347	-4.04%
2023-12-28	67.01	73.87	66.66	72.84	72.19	qfq	19,314,650	1,374,801,995	8.47%
2023-12-27	67.77	68.44	65.96	67.15	66.55	qfq	9,578,204	641,662,956	-1.24%
2023-12-26	67.78	70.89	67.46	67.99	67.38	qfq	13,505,333	931,109,483	-0.42%
2023-12-25	66.68	68.59	66.59	68.28	67.67	qfq	10,246,086	695,455,710	1.49%
2023-12-22	63.60	69.49	62.90	67.28	66.68	qfq	21,413,812	1,418,905,363	4.55%
2023-12-21	58.92	65.25	58.66	64.35	63.78	qfq	17,606,397	1,095,961,013	8.35%
2023-12-20	59.80	59.98	58.35	59.39	58.86	qfq	6,946,184	410,595,574	-0.22%
2023-12-19	57.90	60.88	57.62	59.52	58.99	qfq	10,059,068	599,940,349	2.74%
2023-12-18	58.66	59.63	57.70	57.93	57.41	qfq	5,424,296	316,567,091	-1.88%
2023-12-15	58.15	61.38	58.15	59.04	58.51	qfq	11,268,696	671,432,079	2.68%
2023-12-14	58.31	59.25	57.41	57.50	56.99	qfq	5,930,344	346,273,284	-0.03%
2023-12-13	60.01	60.02	57.50	57.52	57.01	qfq	8,759,914	512,810,942	-4.50%
2023-12-12	62.20	62.53	59.96	60.23	59.69	qfq	8,483,651	517,068,268	-3.62%
2023-12-11	62.00	62.67	60.91	62.49	61.93	qfq	6,513,231	401,363,182	-0.78%
2023-12-08	63.09	64.32	62.31	62.98	62.42	qfq	6,365,114	402,759,883	0.66%
2023-12-07	64.26	64.60	62.55	62.57	62.01	qfq	6,829,234	431,197,191	-3.52%
2023-12-06	63.50	65.93	63.40	64.85	64.27	qfq	6,274,023	408,602,558	1.58%
2023-12-05	65.00	66.40	63.80	63.84	63.27	qfq	5,393,990	351,155,671	-2.36%
2023-12-04	65.03	66.09	64.37	65.38	64.80	qfq	5,240,711	341,261,457	0.03%
2023-12-01	66.23	66.73	64.88	65.36	64.78	qfq	5,176,616	339,733,071	-1.94%
2023-11-30	65.63	68.66	65.42	66.65	66.06	qfq	6,529,564	437,387,022	1.08%
2023-11-29	65.28	66.28	64.18	65.94	65.35	qfq	5,447,722	356,581,323	1.03%
2023-11-28	66.08	66.98	64.77	65.27	64.69	qfq	5,329,284	349,822,063	-1.26%
2023-11-27	69.60	69.60	65.69	66.10	65.51	qfq	7,578,343	509,228,147	-4.40%
2023-11-24	70.40	70.66	69.12	69.14	68.52	qfq	3,190,773	222,707,364	-1.83%
2023-11-23	70.11	70.96	69.57	70.43	69.80	qfq	4,406,394	309,579,094	0.47%
2023-11-22	70.87	71.68	70.02	70.10	69.47	qfq	4,884,224	344,480,418	-1.52%
2023-11-21	71.32	72.27	70.88	71.18	70.54	qfq	5,253,268	375,650,630	-0.70%
2023-11-20	69.81	72.10	68.71	71.68	71.04	qfq	7,749,043	548,053,656	2.83%
2023-11-17	69.50	70.29	68.74	69.71	69.09	qfq	4,232,986	294,397,783	0.01%
2023-11-16	71.90	72.15	69.70	69.70	69.08	qfq	7,870,160	555,404,337	-3.78%
2023-11-15	72.11	74.38	71.80	72.44	71.79	qfq	10,575,066	771,984,094	2.87%
2023-11-14	71.28	71.97	69.89	70.42	69.79	qfq	5,901,118	416,709,382	-1.00%
2023-11-13	70.05	72.30	69.50	71.13	70.50	qfq	8,271,526	587,107,628	1.91%
2023-11-10	69.20	70.40	68.17	69.80	69.18	qfq	6,777,048	469,002,386	-0.29%
2023-11-09	69.36	71.43	68.86	70.00	69.38	qfq	8,494,839	597,042,843	0.91%
2023-11-08	69.66	70.49	68.59	69.37	68.75	qfq	8,879,110	616,321,127	0.10%
2023-11-07	67.11	69.65	66.70	69.30	68.68	qfq	9,885,460	676,325,804	2.30%
2023-11-06	65.05	68.16	65.05	67.74	67.14	qfq	10,718,367	721,952,360	4.33%
2023-11-03	63.33	66.21	63.33	64.93	64.35	qfq	8,830,939	575,584,942	2.54%
2023-11-02	65.00	65.60	63.32	63.32	62.75	qfq	7,739,177	495,797,663	-2.85%
2023-11-01	66.90	67.78	64.87	65.18	64.60	qfq	9,499,773	624,667,463	-2.70%
2023-10-31	69.39	69.79	66.25	66.99	66.39	qfq	10,648,647	718,598,199	-4.03%
2023-10-30	68.74	70.76	68.34	69.80	69.18	qfq	10,379,638	722,391,842	-0.11%
2023-10-27	66.99	70.57	65.33	69.88	69.26	qfq	14,216,942	966,016,902	3.28%
2023-10-26	70.00	71.85	65.68	67.66	67.06	qfq	18,927,790	1,306,737,474	-10.38%
2023-10-25	79.50	81.30	75.46	75.50	74.83	qfq	16,122,523	1,252,419,288	-4.83%
2023-10-24	82.83	83.49	79.13	79.33	78.62	qfq	14,168,450	1,148,594,468	-5.11%
2023-10-23	85.17	86.19	83.60	83.60	82.85	qfq	11,466,214	970,531,182	-3.05%
2023-10-20	82.80	86.33	82.73	86.23	85.46	qfq	16,330,586	1,383,423,366	2.36%
2023-10-19	79.21	86.29	77.40	84.24	83.49	qfq	18,252,665	1,496,000,296	5.43%
2023-10-18	79.22	81.32	79.00	79.90	79.19	qfq	8,866,558	710,996,246	-0.10%
2023-10-17	77.72	81.79	77.22	79.98	79.27	qfq	11,950,205	955,004,601	2.33%
2023-10-16	76.67	78.82	75.88	78.16	77.46	qfq	8,993,837	695,901,400	0.53%
2023-10-13	78.18	78.29	75.79	77.75	77.06	qfq	10,804,007	831,224,845	-2.04%
2023-10-12	75.51	80.47	75.44	79.37	78.66	qfq	15,175,971	1,187,017,681	4.88%
2023-10-11	76.35	78.14	74.88	75.68	75.00	qfq	10,325,229	790,277,458	0.24%
2023-10-10	76.84	77.35	75.28	75.50	74.83	qfq	7,789,572	592,245,246	-1.41%
2023-10-09	77.55	77.88	75.85	76.58	75.90	qfq	8,323,825	638,228,436	-2.46%
2023-09-28	79.80	80.15	77.93	78.51	77.81	qfq	9,767,857	767,656,495	-1.22%
2023-09-27	75.60	83.00	75.45	79.48	78.77	qfq	20,258,553	1,618,473,376	4.44%
2023-09-26	75.90	77.50	75.37	76.10	75.42	qfq	11,192,912	854,807,512	0.00%
2023-09-25	74.40	77.75	71.67	76.10	75.42	qfq	16,635,478	1,238,445,048	0.78%
2023-09-22	73.44	76.61	73.03	75.51	74.84	qfq	17,352,483	1,300,788,707	2.41%
2023-09-21	69.80	75.97	69.59	73.73	73.07	qfq	17,773,778	1,303,159,212	3.99%
2023-09-20	69.88	73.60	69.00	70.90	70.27	qfq	10,350,956	734,321,310	1.20%
2023-09-19	71.36	72.95	69.67	70.06	69.43	qfq	5,529,047	391,638,319	-1.82%
2023-09-18	68.90	73.72	68.66	71.36	70.72	qfq	10,597,856	759,874,112	3.42%
2023-09-15	70.20	70.88	68.88	69.00	68.38	qfq	4,692,513	326,713,878	-1.25%
2023-09-14	71.26	71.60	69.75	69.87	69.25	qfq	4,989,151	350,689,254	-2.02%
2023-09-13	72.45	73.00	70.85	71.31	70.67	qfq	3,911,890	280,246,651	-1.84%
2023-09-12	72.57	74.27	72.12	72.65	72.00	qfq	4,926,493	360,770,570	-0.08%
2023-09-11	71.90	73.45	71.05	72.71	72.06	qfq	5,551,679	402,394,448	1.62%
2023-09-08	73.00	73.44	71.48	71.55	70.91	qfq	4,773,212	343,358,597	-2.03%
2023-09-07	75.41	75.48	72.95	73.03	72.38	qfq	4,986,142	368,219,545	-3.16%
2023-09-06	75.63	76.02	74.39	75.41	74.74	qfq	5,757,463	432,227,399	-0.93%
2023-09-05	75.40	77.75	74.68	76.12	75.44	qfq	8,584,508	653,180,956	0.67%
2023-09-04	73.86	76.50	72.75	75.61	74.94	qfq	8,035,235	601,737,147	2.37%
2023-09-01	75.24	75.79	73.83	73.86	73.20	qfq	5,530,785	412,013,117	-1.57%
2023-08-31	76.90	76.90	74.40	75.04	74.37	qfq	7,741,268	581,324,326	-2.24%
2023-08-30	76.88	77.78	75.51	76.76	76.08	qfq	10,386,123	794,228,522	-1.24%
2023-08-29	74.90	77.97	74.60	77.72	77.03	qfq	8,499,589	654,349,299	2.87%
2023-08-28	80.00	80.50	75.20	75.55	74.88	qfq	9,856,147	759,457,967	1.16%
2023-08-25	74.90	76.47	74.26	74.68	74.01	qfq	5,922,826	444,880,542	-1.69%
2023-08-24	74.82	77.71	74.10	75.96	75.28	qfq	8,365,280	636,840,967	2.34%
2023-08-23	77.23	77.60	74.18	74.22	73.56	qfq	7,114,392	537,006,478	-4.47%
2023-08-22	78.95	79.23	75.75	77.69	77.00	qfq	8,642,832	668,495,174	-0.54%
2023-08-21	80.60	81.01	77.95	78.11	77.41	qfq	9,162,170	722,064,341	-3.67%
2023-08-18	82.90	84.20	81.09	81.09	80.37	qfq	5,423,664	447,593,531	-2.44%
2023-08-17	82.01	83.90	81.45	83.12	82.38	qfq	6,386,960	526,833,118	0.31%
2023-08-16	83.94	84.98	82.65	82.86	82.12	qfq	5,541,229	462,746,062	-1.23%
2023-08-15	87.00	87.00	82.80	83.89	83.14	qfq	9,779,187	822,762,744	-3.66%
2023-08-14	87.39	88.30	84.88	87.08	86.30	qfq	8,853,090	764,722,301	-1.94%
2023-08-11	91.02	91.28	88.80	88.80	88.01	qfq	8,956,559	806,529,652	-3.00%
2023-08-10	86.03	93.26	86.01	91.55	90.73	qfq	19,104,511	1,731,235,593	5.58%
2023-08-09	86.22	88.52	86.02	86.71	85.94	qfq	5,110,578	445,703,634	-0.83%
2023-08-08	92.00	92.28	87.00	87.44	86.66	qfq	8,844,486	783,623,525	-2.95%
2023-08-07	92.00	92.26	89.71	90.10	89.30	qfq	5,910,240	535,607,115	-2.68%
2023-08-04	91.30	93.39	90.60	92.58	91.75	qfq	6,941,399	638,290,328	0.64%
2023-08-03	90.85	93.58	90.85	91.99	91.17	qfq	7,393,426	682,312,566	1.89%
2023-08-02	91.78	92.52	90.23	90.28	89.47	qfq	5,899,572	536,410,475	-2.11%
2023-08-01	94.40	95.10	91.50	92.23	91.41	qfq	6,598,452	612,849,826	-2.43%
2023-07-31	93.53	96.50	93.50	94.53	93.69	qfq	6,319,677	600,361,215	0.66%
2023-07-28	93.00	94.04	91.50	93.91	93.07	qfq	6,714,351	622,630,208	0.21%
2023-07-27	95.87	96.67	93.30	93.71	92.87	qfq	7,519,855	710,444,788	-2.79%
2023-07-26	96.40	98.99	96.10	96.40	95.54	qfq	5,851,174	569,727,393	-0.67%
2023-07-25	96.60	98.09	95.90	97.05	96.18	qfq	6,898,413	668,202,212	1.52%
2023-07-24	97.57	99.08	95.53	95.60	94.75	qfq	6,840,978	660,766,028	-2.97%
2023-07-21	99.00	100.21	96.83	98.53	97.65	qfq	6,404,275	630,748,010	-0.59%
2023-07-20	101.23	102.48	99.01	99.11	98.23	qfq	9,514,363	957,781,499	-2.25%
2023-07-19	105.30	105.37	100.40	101.39	100.49	qfq	10,290,942	1,049,365,162	-3.90%
2023-07-18	107.00	107.30	103.80	105.50	104.56	qfq	7,289,238	768,099,117	-1.12%