SECURITY DETAIL · RAW DATA

指南针300803.SZ

ASZSECNYSTOCK

最近收盘价79.982026-07-17

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）28,355,687

成交额（元）2,308,028,855

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-02-28	2026-03-06	cash_dividend	0.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-03-07	2025-03-17	bonus_share	—	—	0.45	—	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	80.07	83.00	79.61	79.98	79.98	qfq	28,355,687	2,308,028,855	0.59%
2026-07-16	79.40	81.00	78.28	79.51	79.51	qfq	15,155,114	1,202,280,859	-1.57%
2026-07-15	78.16	82.88	78.07	80.78	80.78	qfq	21,724,859	1,747,228,308	2.12%
2026-07-14	78.30	79.55	75.70	79.10	79.10	qfq	16,870,898	1,307,894,588	1.02%
2026-07-13	80.87	81.17	78.25	78.30	78.30	qfq	17,049,260	1,351,226,174	-3.70%
2026-07-10	83.00	84.19	81.27	81.31	81.31	qfq	18,551,791	1,530,115,202	-2.95%
2026-07-09	80.11	83.86	79.80	83.78	83.78	qfq	22,416,546	1,837,835,493	4.76%
2026-07-08	82.21	82.99	79.88	79.97	79.97	qfq	17,339,594	1,411,167,836	-3.05%
2026-07-07	84.50	85.18	82.00	82.49	82.49	qfq	14,014,041	1,168,301,855	-2.95%
2026-07-06	88.92	89.57	84.88	85.00	85.00	qfq	17,304,877	1,495,237,021	-2.90%
2026-07-03	89.93	90.87	87.54	87.54	87.54	qfq	19,821,061	1,759,423,455	-1.63%
2026-07-02	94.98	97.47	88.69	88.99	88.99	qfq	31,558,359	2,907,694,264	-7.71%
2026-07-01	91.00	99.50	90.15	96.42	96.42	qfq	43,928,025	4,194,907,641	5.18%
2026-06-30	91.69	92.25	89.45	91.67	91.67	qfq	21,268,830	1,929,878,315	0.77%
2026-06-29	94.97	96.02	90.51	90.97	90.97	qfq	26,872,521	2,489,568,071	-4.03%
2026-06-26	102.73	103.00	94.59	94.79	94.79	qfq	30,378,044	2,971,322,603	-7.11%
2026-06-25	98.00	105.27	96.36	102.05	102.05	qfq	40,539,274	4,095,870,785	4.11%
2026-06-24	102.00	103.18	97.39	98.02	98.02	qfq	32,688,230	3,240,234,422	-5.39%
2026-06-23	104.00	107.80	102.80	103.60	103.60	qfq	45,551,859	4,782,733,062	-1.89%
2026-06-22	95.04	106.24	93.56	105.60	105.60	qfq	64,005,036	6,397,621,563	10.28%
2026-06-18	97.70	98.71	95.00	95.76	95.76	qfq	22,879,472	2,203,267,740	-2.08%
2026-06-17	96.00	98.42	95.46	97.79	97.79	qfq	27,386,849	2,665,791,921	1.34%
2026-06-16	93.20	99.28	91.95	96.50	96.50	qfq	37,583,749	3,621,906,278	3.54%
2026-06-15	86.70	96.77	85.60	93.20	93.20	qfq	47,540,944	4,381,976,670	8.12%
2026-06-12	79.85	87.88	78.97	86.20	86.20	qfq	42,702,664	3,609,711,063	9.99%
2026-06-11	80.01	80.89	77.70	78.37	78.37	qfq	14,347,972	1,131,053,051	-2.46%
2026-06-10	82.28	82.77	79.60	80.35	80.35	qfq	15,252,304	1,235,005,911	-3.29%
2026-06-09	81.09	83.20	80.02	83.08	83.08	qfq	17,395,136	1,425,791,590	2.97%
2026-06-08	81.63	84.88	80.00	80.68	80.68	qfq	17,806,726	1,462,210,697	-3.93%
2026-06-05	87.87	87.98	83.88	83.98	83.98	qfq	18,259,966	1,561,884,220	-4.03%
2026-06-04	88.57	89.60	87.02	87.51	87.51	qfq	13,723,126	1,206,548,529	-1.62%
2026-06-03	88.91	92.22	87.67	88.95	88.95	qfq	20,722,935	1,860,290,778	-0.83%
2026-06-02	91.00	91.30	87.52	89.69	89.69	qfq	18,678,265	1,665,615,674	-1.58%
2026-06-01	91.30	93.98	90.65	91.13	91.13	qfq	19,098,200	1,763,760,181	-0.78%
2026-05-29	95.46	97.27	91.35	91.85	91.85	qfq	21,415,977	2,011,805,301	-3.76%
2026-05-28	96.40	96.49	92.31	95.44	95.44	qfq	23,832,483	2,246,022,497	-1.75%
2026-05-27	99.65	101.50	96.82	97.14	97.14	qfq	20,662,338	2,039,448,959	-3.64%
2026-05-26	98.58	101.68	97.28	100.81	100.81	qfq	23,810,086	2,379,459,102	0.97%
2026-05-25	98.80	103.18	98.03	99.84	99.84	qfq	21,975,414	2,192,730,832	1.68%
2026-05-22	101.78	102.68	96.66	98.19	98.19	qfq	32,104,795	3,159,614,166	-3.48%
2026-05-21	100.80	109.30	100.80	101.73	101.73	qfq	47,125,340	4,970,804,736	1.62%
2026-05-20	100.60	101.35	99.12	100.11	100.11	qfq	12,992,932	1,300,898,014	-0.77%
2026-05-19	101.01	101.40	97.88	100.89	100.89	qfq	18,039,988	1,795,592,942	0.27%
2026-05-18	99.00	102.38	98.61	100.62	100.62	qfq	17,573,313	1,772,108,740	1.17%
2026-05-15	101.72	103.94	98.78	99.46	99.46	qfq	23,021,766	2,319,557,770	-2.21%
2026-05-14	106.90	107.81	101.71	101.71	101.71	qfq	21,634,335	2,249,382,264	-4.86%
2026-05-13	106.47	107.00	103.73	106.90	106.90	qfq	20,346,855	2,145,242,274	-0.15%
2026-05-12	108.00	109.19	106.20	107.06	107.06	qfq	23,755,363	2,551,051,678	-1.36%
2026-05-11	103.50	109.87	103.21	108.54	108.54	qfq	41,774,408	4,477,971,935	5.27%
2026-05-08	103.02	103.88	101.75	103.11	103.11	qfq	14,740,039	1,517,565,233	-0.86%
2026-05-07	104.20	105.81	102.50	104.00	104.00	qfq	19,805,229	2,050,272,041	0.97%
2026-05-06	98.81	105.33	98.81	103.00	103.00	qfq	32,525,107	3,340,433,140	4.69%
2026-04-30	96.88	100.99	96.69	98.39	98.39	qfq	18,839,512	1,863,829,174	1.08%
2026-04-29	95.54	97.82	95.48	97.34	97.34	qfq	13,624,499	1,317,063,503	1.37%
2026-04-28	96.05	98.30	95.50	96.02	96.02	qfq	13,866,187	1,340,086,453	-0.86%
2026-04-27	96.51	99.14	96.50	96.85	96.85	qfq	13,022,038	1,271,608,545	0.82%
2026-04-24	98.63	98.68	95.50	96.06	96.06	qfq	13,337,331	1,284,574,217	-2.15%
2026-04-23	100.72	100.72	97.12	98.17	98.17	qfq	16,988,939	1,674,915,687	-2.76%
2026-04-22	98.50	101.40	97.80	100.96	100.96	qfq	17,018,336	1,702,453,427	2.01%
2026-04-21	100.20	100.20	97.82	98.97	98.97	qfq	14,339,443	1,414,373,518	-1.84%
2026-04-20	99.55	102.19	99.31	100.83	100.83	qfq	17,172,092	1,735,053,693	1.30%
2026-04-17	99.17	100.28	97.69	99.54	99.54	qfq	19,071,396	1,883,952,471	-0.28%
2026-04-16	100.10	101.14	97.57	99.82	99.82	qfq	21,419,455	2,135,743,452	-1.48%
2026-04-15	104.50	104.88	100.88	101.32	101.32	qfq	15,901,257	1,627,723,543	-2.44%
2026-04-14	103.78	104.28	101.66	103.85	103.85	qfq	20,256,298	2,081,075,162	1.16%
2026-04-13	101.03	104.53	99.84	102.66	102.66	qfq	22,470,846	2,302,996,056	0.96%
2026-04-10	100.30	106.00	100.07	101.68	101.68	qfq	33,854,935	3,503,284,198	3.07%
2026-04-09	100.80	100.82	98.61	98.65	98.65	qfq	16,184,025	1,611,678,895	-4.18%
2026-04-08	98.10	103.60	98.10	102.95	102.95	qfq	28,178,825	2,863,052,224	7.73%
2026-04-07	95.00	96.30	94.28	95.56	95.56	qfq	9,418,449	898,957,550	0.80%
2026-04-03	98.20	99.00	94.78	94.80	94.80	qfq	14,056,440	1,346,356,909	-3.27%
2026-04-02	99.62	100.40	97.32	98.00	98.00	qfq	10,888,733	1,070,555,191	-2.24%
2026-04-01	99.12	101.60	99.12	100.25	100.25	qfq	17,630,937	1,770,475,151	3.05%
2026-03-31	98.87	101.75	97.18	97.28	97.28	qfq	12,696,833	1,260,926,744	-1.64%
2026-03-30	97.01	99.77	97.01	98.90	98.90	qfq	10,403,079	1,026,741,571	0.51%
2026-03-27	96.74	99.78	96.45	98.40	98.40	qfq	13,238,601	1,301,668,735	1.41%
2026-03-26	100.71	100.99	96.87	97.03	97.03	qfq	15,499,694	1,523,212,240	-3.89%
2026-03-25	99.39	102.55	99.25	100.96	100.96	qfq	17,369,196	1,756,504,919	1.27%
2026-03-24	101.85	102.35	97.50	99.69	99.69	qfq	19,065,514	1,887,843,885	-0.27%
2026-03-23	99.99	103.00	99.20	99.96	99.96	qfq	21,274,771	2,150,753,330	-1.42%
2026-03-20	105.63	105.96	101.35	101.40	101.40	qfq	16,068,397	1,655,452,502	-3.39%
2026-03-19	104.88	106.83	104.42	104.96	104.96	qfq	14,523,105	1,531,247,300	-0.98%
2026-03-18	106.83	106.99	104.80	106.00	106.00	qfq	14,485,189	1,529,382,477	-0.53%
2026-03-17	105.01	110.89	104.66	106.57	106.57	qfq	29,418,583	3,179,748,147	1.55%
2026-03-16	103.27	105.20	102.10	104.94	104.94	qfq	13,402,924	1,394,169,365	1.62%
2026-03-13	106.00	106.50	103.23	103.27	103.27	qfq	13,982,010	1,457,729,843	-3.11%
2026-03-12	107.63	108.86	105.86	106.58	106.58	qfq	12,806,951	1,371,225,009	-1.68%
2026-03-11	108.07	109.79	107.70	108.40	108.40	qfq	13,507,130	1,467,699,605	0.33%
2026-03-10	110.00	111.33	107.38	108.04	108.04	qfq	17,294,592	1,882,891,492	-0.72%
2026-03-09	109.01	109.66	107.15	108.82	108.82	qfq	17,407,903	1,887,477,616	-3.17%
2026-03-06	110.19	114.18	109.88	112.38	112.38	qfq	15,964,573	1,791,646,401	1.47%
2026-03-05	113.90	114.20	109.60	110.75	110.67	qfq	17,685,193	1,967,048,067	-1.10%
2026-03-04	111.53	114.95	111.11	111.98	111.90	qfq	14,690,623	1,654,478,908	-0.93%
2026-03-03	114.50	118.49	112.77	113.03	112.95	qfq	25,179,783	2,911,904,683	-1.28%
2026-03-02	114.00	115.50	112.33	114.49	114.41	qfq	16,773,271	1,912,925,262	-1.33%
2026-02-27	115.88	117.50	115.00	116.03	115.95	qfq	11,883,967	1,382,342,594	-0.18%
2026-02-26	117.91	117.91	115.79	116.24	116.16	qfq	11,750,207	1,368,946,018	-1.30%
2026-02-25	114.88	119.50	114.38	117.77	117.68	qfq	18,828,216	2,213,289,613	2.89%
2026-02-24	116.01	116.25	114.01	114.46	114.38	qfq	10,824,845	1,244,027,947	-0.65%
2026-02-13	118.47	119.30	115.09	115.21	115.13	qfq	14,871,148	1,741,133,500	-2.75%
2026-02-12	117.51	119.20	117.20	118.47	118.38	qfq	10,054,330	1,188,255,364	0.69%
2026-02-11	118.84	119.49	117.36	117.66	117.58	qfq	10,342,030	1,224,279,737	-1.13%
2026-02-10	121.00	121.70	119.00	119.01	118.92	qfq	12,236,497	1,469,388,752	-1.82%
2026-02-09	121.00	121.60	120.00	121.21	121.12	qfq	13,191,134	1,594,133,909	1.35%
2026-02-06	121.26	122.90	119.00	119.60	119.51	qfq	13,913,895	1,686,317,629	-2.35%
2026-02-05	121.01	124.44	120.50	122.48	122.39	qfq	17,701,166	2,167,175,064	0.16%
2026-02-04	120.88	124.38	119.00	122.29	122.20	qfq	19,502,333	2,371,183,586	0.56%
2026-02-03	123.85	124.18	120.36	121.61	121.52	qfq	16,509,909	2,006,861,482	-0.46%
2026-02-02	122.50	125.94	122.00	122.17	122.08	qfq	14,372,954	1,783,116,557	-1.48%
2026-01-30	127.18	127.19	124.00	124.00	123.91	qfq	16,249,886	2,034,688,128	-2.76%
2026-01-29	124.51	129.00	122.60	127.52	127.43	qfq	24,287,628	3,065,167,646	1.50%
2026-01-28	126.00	127.27	125.32	125.64	125.55	qfq	15,009,121	1,891,090,843	-0.02%
2026-01-27	126.78	127.66	122.52	125.66	125.57	qfq	19,741,562	2,465,031,264	-1.58%
2026-01-26	128.00	131.62	126.48	127.68	127.59	qfq	22,462,488	2,900,998,542	-1.21%
2026-01-23	128.80	130.45	128.03	129.25	129.16	qfq	16,867,020	2,181,384,356	0.80%
2026-01-22	128.88	130.60	127.80	128.22	128.13	qfq	15,506,486	1,997,454,503	-0.45%
2026-01-21	129.00	131.11	128.68	128.80	128.71	qfq	16,250,429	2,106,492,405	-0.50%
2026-01-20	131.21	132.73	128.56	129.45	129.36	qfq	17,472,084	2,277,952,081	-2.15%
2026-01-19	134.43	134.44	129.18	132.29	132.19	qfq	25,539,980	3,364,815,231	-2.01%
2026-01-16	137.38	140.44	134.66	135.00	134.90	qfq	24,668,279	3,368,789,166	-0.23%
2026-01-15	141.00	142.60	134.00	135.31	135.21	qfq	37,686,775	5,162,903,343	-4.70%
2026-01-14	142.11	154.41	140.66	141.99	141.89	qfq	60,127,000	8,860,695,635	-0.96%
2026-01-13	150.01	151.80	142.08	143.36	143.26	qfq	40,022,043	5,880,826,511	-3.03%
2026-01-12	138.81	151.00	138.18	147.84	147.73	qfq	53,867,393	7,860,903,501	6.31%
2026-01-09	137.12	140.97	137.12	139.06	138.96	qfq	27,368,691	3,808,360,073	0.40%
2026-01-08	140.74	141.50	136.88	138.51	138.41	qfq	30,027,882	4,158,057,416	-3.20%
2026-01-07	145.61	147.90	141.30	143.09	142.99	qfq	38,650,270	5,581,452,996	-3.82%
2026-01-06	135.73	149.23	134.70	148.78	148.67	qfq	63,385,925	9,177,825,018	9.61%
2026-01-05	130.51	136.60	130.50	135.73	135.63	qfq	31,276,834	4,200,718,021	3.71%
2025-12-31	134.30	135.93	130.87	130.87	130.78	qfq	22,309,347	2,978,366,918	-2.91%
2025-12-30	133.00	136.15	132.12	134.79	134.69	qfq	20,224,136	2,707,391,344	0.82%
2025-12-29	134.19	135.28	132.71	133.70	133.60	qfq	19,960,840	2,671,455,358	-1.07%
2025-12-26	133.62	140.27	133.57	135.15	135.05	qfq	37,558,582	5,158,561,726	0.42%
2025-12-25	133.00	135.96	131.60	134.58	134.48	qfq	24,853,536	3,330,415,391	1.05%
2025-12-24	128.43	134.75	128.43	133.18	133.08	qfq	26,766,608	3,537,578,305	3.02%
2025-12-23	129.60	132.08	128.18	129.27	129.18	qfq	18,230,325	2,369,813,630	-0.72%
2025-12-22	129.50	131.80	129.50	130.21	130.12	qfq	18,867,932	2,466,859,615	-0.66%
2025-12-19	130.13	133.99	128.81	131.07	130.98	qfq	24,428,232	3,219,097,541	1.36%
2025-12-18	132.51	133.84	129.20	129.31	129.22	qfq	27,436,283	3,591,383,312	-3.97%
2025-12-17	126.50	138.00	126.00	134.65	134.55	qfq	44,929,793	5,931,938,795	5.19%
2025-12-16	125.05	131.12	125.05	128.01	127.92	qfq	29,895,103	3,837,510,848	1.49%
2025-12-15	125.89	129.20	124.54	126.13	126.04	qfq	21,340,315	2,710,526,209	-0.60%
2025-12-12	125.55	130.51	124.04	126.89	126.80	qfq	41,818,581	5,348,882,362	1.39%
2025-12-11	127.81	129.10	125.15	125.15	125.06	qfq	19,235,028	2,445,130,394	-3.05%
2025-12-10	126.63	130.10	125.10	129.09	129.00	qfq	26,793,184	3,427,599,682	1.10%
2025-12-09	128.80	130.00	126.31	127.68	127.59	qfq	30,267,625	3,874,300,501	-2.65%
2025-12-08	132.00	136.63	130.00	131.16	131.07	qfq	50,285,666	6,704,382,176	0.28%
2025-12-05	121.31	135.44	121.31	130.79	130.70	qfq	53,807,373	6,950,638,253	7.29%
2025-12-04	119.89	123.37	118.56	121.90	121.81	qfq	13,826,942	1,674,227,773	1.59%
2025-12-03	121.88	123.66	119.33	119.99	119.90	qfq	11,789,427	1,425,525,612	-1.17%
2025-12-02	123.99	124.00	121.06	121.41	121.32	qfq	13,349,481	1,626,800,615	-2.53%
2025-12-01	122.25	125.43	122.00	124.56	124.47	qfq	18,423,835	2,289,310,431	1.58%
2025-11-28	120.11	122.95	120.00	122.62	122.53	qfq	12,512,891	1,522,681,139	1.34%
2025-11-27	121.90	124.20	120.66	121.00	120.91	qfq	16,380,521	2,005,126,943	-0.85%
2025-11-26	119.50	124.19	119.11	122.04	121.95	qfq	20,342,501	2,484,600,360	1.39%
2025-11-25	119.86	122.36	118.82	120.37	120.28	qfq	19,452,819	2,351,281,242	1.02%
2025-11-24	117.38	120.48	115.60	119.15	119.06	qfq	19,508,633	2,305,863,975	1.70%
2025-11-21	119.20	121.55	116.95	117.16	117.08	qfq	21,131,029	2,515,374,309	-2.77%
2025-11-20	127.00	127.25	120.40	120.50	120.41	qfq	18,730,985	2,298,419,385	-2.23%
2025-11-19	123.66	125.80	122.44	123.25	123.16	qfq	14,395,744	1,779,423,294	-0.92%
2025-11-18	123.00	126.50	122.31	124.39	124.30	qfq	25,324,995	3,161,674,610	1.13%
2025-11-17	122.24	123.66	121.90	123.00	122.91	qfq	13,308,624	1,634,114,439	0.59%
2025-11-14	121.67	124.35	121.66	122.28	122.19	qfq	16,640,419	2,048,081,215	-1.12%
2025-11-13	121.19	123.99	120.12	123.66	123.57	qfq	22,060,528	2,700,619,927	1.93%
2025-11-12	124.00	124.50	117.86	121.32	121.23	qfq	37,376,337	4,495,401,502	-2.63%
2025-11-11	135.00	135.10	122.66	124.60	124.51	qfq	42,648,196	5,439,429,822	-6.90%
2025-11-10	132.85	135.38	131.62	133.83	133.73	qfq	19,948,472	2,657,231,157	1.20%
2025-11-07	134.50	135.50	131.56	132.24	132.14	qfq	27,914,741	3,713,429,423	-3.19%
2025-11-06	136.10	140.23	135.21	136.60	136.50	qfq	24,645,444	3,397,221,339	0.42%
2025-11-05	134.55	139.99	134.15	136.03	135.93	qfq	20,263,816	2,784,475,334	-1.26%
2025-11-04	143.99	143.99	137.55	137.76	137.66	qfq	25,306,344	3,532,511,196	-4.53%
2025-11-03	142.80	145.30	140.00	144.30	144.20	qfq	17,690,597	2,523,584,383	-0.03%
2025-10-31	146.50	148.50	144.02	144.34	144.24	qfq	20,562,040	3,009,868,678	-0.76%
2025-10-30	154.93	155.00	145.40	145.45	145.34	qfq	42,675,350	6,406,420,830	-7.46%
2025-10-29	149.52	159.95	149.15	157.17	157.06	qfq	50,165,183	7,827,231,992	3.78%
2025-10-28	150.57	157.68	148.59	151.44	151.33	qfq	34,560,627	5,275,861,733	-1.30%
2025-10-27	156.00	158.02	151.58	153.43	153.32	qfq	43,486,879	6,697,707,158	-1.84%
2025-10-24	148.23	156.30	147.03	156.30	156.19	qfq	40,994,579	6,229,855,794	5.44%
2025-10-23	144.02	148.28	138.72	148.23	148.12	qfq	29,643,301	4,265,834,577	2.79%
2025-10-22	144.50	146.45	143.50	144.20	144.10	qfq	18,315,114	2,645,151,532	-1.62%
2025-10-21	144.21	148.58	142.02	146.58	146.47	qfq	29,298,579	4,256,972,285	3.00%
2025-10-20	145.50	146.24	141.35	142.31	142.21	qfq	23,021,606	3,307,607,185	0.21%
2025-10-17	148.47	150.45	141.18	142.01	141.91	qfq	27,095,904	3,955,819,133	-3.79%
2025-10-16	149.00	152.82	146.80	147.60	147.49	qfq	22,003,334	3,275,034,595	-1.60%
2025-10-15	147.13	151.50	145.00	150.00	149.89	qfq	26,853,094	3,989,674,081	2.44%
2025-10-14	150.50	156.50	145.70	146.43	146.32	qfq	32,898,410	4,973,678,833	-2.25%
2025-10-13	146.00	151.96	145.31	149.80	149.69	qfq	32,410,306	4,829,343,236	-2.92%
2025-10-10	164.66	166.46	153.80	154.30	154.19	qfq	47,233,469	7,469,253,448	-7.46%
2025-10-09	164.60	170.18	162.96	166.73	166.61	qfq	41,507,997	6,917,925,860	-0.24%
2025-09-30	166.82	169.90	164.47	167.13	167.01	qfq	49,536,645	8,294,584,704	0.19%
2025-09-29	151.11	176.00	151.11	166.81	166.69	qfq	67,970,108	11,092,566,016	9.78%
2025-09-26	155.00	157.60	151.57	151.95	151.84	qfq	27,293,017	4,209,845,038	-3.15%
2025-09-25	157.18	162.00	156.67	156.90	156.79	qfq	33,347,397	5,297,468,763	-1.26%
2025-09-24	154.00	162.58	151.27	158.91	158.80	qfq	45,242,181	7,086,762,112	2.08%
2025-09-23	155.99	156.90	150.08	155.67	155.56	qfq	44,268,834	6,828,659,798	-3.44%
2025-09-22	153.20	162.00	153.20	161.21	161.09	qfq	43,565,001	6,899,897,181	5.09%
2025-09-19	156.50	161.32	153.40	153.40	153.29	qfq	41,135,369	6,448,242,901	-3.51%
2025-09-18	166.00	169.13	156.39	158.98	158.87	qfq	69,313,238	11,291,074,574	-8.04%
2025-09-17	157.00	179.01	154.58	172.88	172.76	qfq	66,418,211	10,977,612,648	9.62%
2025-09-16	147.89	158.80	146.88	157.71	157.60	qfq	53,733,256	8,168,427,536	6.22%
2025-09-15	145.90	152.50	145.90	148.47	148.36	qfq	41,837,013	6,245,973,858	1.78%
2025-09-12	148.38	154.97	145.81	145.88	145.77	qfq	57,053,880	8,505,959,484	-2.78%
2025-09-11	137.47	151.83	136.76	150.05	149.94	qfq	67,839,968	9,886,769,868	9.20%
2025-09-10	134.99	139.99	133.00	137.41	137.31	qfq	42,258,975	5,813,838,598	3.36%
2025-09-09	138.00	138.45	132.76	132.94	132.84	qfq	35,428,605	4,803,296,689	-3.13%
2025-09-08	136.32	139.11	134.77	137.23	137.13	qfq	32,296,210	4,411,585,874	-1.19%
2025-09-05	136.00	139.30	131.66	138.88	138.78	qfq	42,656,908	5,822,916,411	3.10%
2025-09-04	138.11	141.20	132.41	134.70	134.60	qfq	54,259,305	7,469,226,367	-2.34%
2025-09-03	145.10	146.89	136.90	137.93	137.83	qfq	52,948,358	7,485,164,722	-3.85%
2025-09-02	148.80	151.18	141.88	143.46	143.36	qfq	54,365,160	7,944,781,172	-4.92%
2025-09-01	150.00	152.99	145.00	150.88	150.77	qfq	51,567,168	7,667,855,346	0.55%
2025-08-29	155.00	166.00	147.11	150.05	149.94	qfq	73,938,043	11,652,121,859	-4.05%
2025-08-28	142.01	158.80	136.99	156.39	156.28	qfq	76,159,922	11,109,688,946	3.04%
2025-08-27	155.60	158.00	146.11	151.78	151.67	qfq	75,946,182	11,519,220,397	-4.29%
2025-08-26	143.51	158.58	143.50	158.58	158.47	qfq	70,729,909	10,773,774,358	8.43%
2025-08-25	140.99	155.50	140.00	146.25	146.14	qfq	83,989,545	12,286,902,243	3.48%
2025-08-22	127.30	142.00	127.17	141.33	141.23	qfq	80,320,334	10,941,126,097	10.19%
2025-08-21	125.75	132.81	123.10	128.26	128.17	qfq	82,182,007	10,495,852,472	3.19%
2025-08-20	125.20	127.18	120.68	124.30	124.21	qfq	62,314,414	7,707,845,099	-1.78%
2025-08-19	123.26	129.09	123.00	126.55	126.46	qfq	85,404,174	10,770,978,917	0.47%
2025-08-18	115.14	131.84	110.99	125.96	125.87	qfq	129,780,150	15,793,762,866	14.64%
2025-08-15	90.87	109.87	90.87	109.87	109.79	qfq	105,110,130	10,690,237,885	20.00%
2025-08-14	94.98	96.50	91.31	91.56	91.49	qfq	56,071,293	5,263,818,866	-4.47%
2025-08-13	93.33	99.72	91.00	95.84	95.77	qfq	72,610,666	6,897,695,178	3.12%
2025-08-12	90.80	93.10	90.66	92.94	92.87	qfq	46,047,745	4,228,085,979	1.83%
2025-08-11	86.98	92.92	86.88	91.27	91.20	qfq	47,832,039	4,347,614,873	4.67%
2025-08-08	88.51	89.57	86.18	87.20	87.14	qfq	28,386,743	2,489,477,428	-2.15%
2025-08-07	90.00	91.50	88.60	89.12	89.06	qfq	34,546,912	3,107,738,415	-1.18%
2025-08-06	88.25	90.36	87.45	90.18	90.11	qfq	35,563,531	3,172,521,602	1.79%
2025-08-05	88.00	89.56	86.48	88.59	88.53	qfq	37,385,417	3,295,402,958	1.58%
2025-08-04	87.00	88.50	85.88	87.21	87.15	qfq	28,498,116	2,485,268,500	-0.93%
2025-08-01	88.60	90.26	87.50	88.03	87.97	qfq	29,991,600	2,663,050,060	-0.83%
2025-07-31	91.02	92.67	88.33	88.77	88.71	qfq	43,162,172	3,893,201,952	-3.50%
2025-07-30	92.50	93.70	90.65	91.99	91.92	qfq	35,967,386	3,317,336,521	-2.02%
2025-07-29	92.48	94.70	90.54	93.89	93.82	qfq	42,224,316	3,903,416,639	0.16%
2025-07-28	93.43	95.84	92.00	93.74	93.67	qfq	43,639,774	4,104,594,625	1.54%
2025-07-25	94.94	95.80	92.21	92.32	92.25	qfq	51,174,759	4,792,592,136	-2.72%
2025-07-24	88.00	95.58	86.80	94.90	94.83	qfq	72,996,760	6,733,220,388	7.76%
2025-07-23	85.74	94.00	85.60	88.07	88.01	qfq	74,103,454	6,600,878,137	2.26%
2025-07-22	83.80	88.15	83.17	86.12	86.06	qfq	50,186,404	4,275,235,583	2.51%
2025-07-21	85.01	86.48	82.50	84.01	83.95	qfq	46,129,330	3,891,029,042	-2.86%
2025-07-18	87.87	88.50	85.08	86.48	86.42	qfq	37,206,189	3,217,019,167	-1.13%
2025-07-17	83.60	88.18	83.11	87.47	87.41	qfq	55,518,864	4,794,365,282	3.51%
2025-07-16	83.54	85.55	82.65	84.50	84.44	qfq	44,592,343	3,758,396,372	1.15%
2025-07-15	84.50	85.74	82.00	83.54	83.48	qfq	56,325,580	4,735,197,850	1.67%
2025-07-14	87.04	87.69	81.48	82.17	82.11	qfq	67,922,911	5,677,288,491	-7.57%
2025-07-11	79.50	92.99	77.30	88.90	88.84	qfq	102,765,163	8,794,194,370	13.06%
2025-07-10	77.82	80.59	76.92	78.63	78.57	qfq	42,839,494	3,369,789,170	-0.22%
2025-07-09	80.96	81.99	78.41	78.80	78.74	qfq	48,695,096	3,886,721,572	-2.84%
2025-07-08	78.79	82.00	77.64	81.10	81.04	qfq	57,582,428	4,641,746,091	2.97%
2025-07-07	77.22	80.65	76.60	78.76	78.70	qfq	48,964,666	3,878,223,281	1.31%
2025-07-04	76.31	81.65	75.39	77.74	77.68	qfq	73,094,127	5,740,422,148	1.66%
2025-07-03	76.99	77.77	75.92	76.47	76.41	qfq	32,540,247	2,498,286,713	-0.80%
2025-07-02	77.21	78.76	75.85	77.09	77.03	qfq	34,972,909	2,703,759,972	-1.01%
2025-07-01	81.04	81.18	76.79	77.88	77.82	qfq	49,264,940	3,853,906,157	-3.45%
2025-06-30	80.25	81.24	77.50	80.66	80.60	qfq	58,165,371	4,621,198,378	1.84%
2025-06-27	81.62	84.58	78.50	79.20	79.14	qfq	92,358,759	7,492,743,552	-3.41%
2025-06-26	80.63	85.85	77.20	82.00	81.94	qfq	116,372,058	9,484,650,594	4.17%
2025-06-25	65.62	78.72	64.80	78.72	78.66	qfq	100,812,887	7,345,252,153	20.00%
2025-06-24	59.31	68.55	59.20	65.60	65.55	qfq	70,826,937	4,575,397,949	11.98%
2025-06-23	57.77	59.00	57.60	58.58	58.54	qfq	13,636,786	794,600,894	0.86%
2025-06-20	58.49	59.04	58.00	58.08	58.04	qfq	11,427,185	666,808,341	-1.41%
2025-06-19	61.00	61.04	58.56	58.91	58.87	qfq	17,142,671	1,023,291,972	-3.35%
2025-06-18	62.03	62.10	60.60	60.95	60.91	qfq	17,653,545	1,078,979,498	-2.78%
2025-06-17	62.27	63.15	61.91	62.69	62.64	qfq	17,653,147	1,101,670,809	0.59%
2025-06-16	61.00	62.55	60.90	62.32	62.27	qfq	16,217,541	1,005,178,968	1.91%
2025-06-13	61.02	61.96	61.02	61.15	61.11	qfq	16,925,026	1,039,197,408	-1.77%
2025-06-12	61.18	63.40	60.88	62.25	62.21	qfq	23,042,895	1,431,767,960	1.15%
2025-06-11	59.98	62.95	59.66	61.54	61.50	qfq	29,800,102	1,837,750,754	3.62%
2025-06-10	60.51	60.70	58.69	59.39	59.35	qfq	15,045,212	898,185,284	-2.05%
2025-06-09	59.83	61.58	59.56	60.63	60.59	qfq	19,765,716	1,203,467,574	2.11%
2025-06-06	60.17	60.68	59.20	59.38	59.34	qfq	11,626,326	695,225,753	-1.31%
2025-06-05	59.44	60.55	59.10	60.17	60.13	qfq	17,965,991	1,073,109,357	1.18%
2025-06-04	58.00	60.13	57.90	59.47	59.43	qfq	18,333,504	1,087,725,734	2.08%
2025-06-03	57.59	59.23	57.55	58.26	58.22	qfq	11,365,574	664,109,986	0.15%
2025-05-30	58.20	58.77	57.40	58.17	58.13	qfq	12,093,772	701,959,327	-1.17%
2025-05-29	57.58	59.24	57.40	58.86	58.82	qfq	15,843,559	929,719,942	2.58%
2025-05-28	58.50	58.88	57.15	57.38	57.34	qfq	9,971,508	576,898,322	-1.59%
2025-05-27	58.24	59.10	57.77	58.31	58.27	qfq	9,857,317	575,901,986	0.14%
2025-05-26	57.46	58.30	57.38	58.23	58.19	qfq	9,091,971	526,006,405	1.01%
2025-05-23	59.38	59.96	57.50	57.65	57.61	qfq	16,732,406	982,575,972	-3.35%
2025-05-22	59.50	60.24	59.28	59.65	59.61	qfq	10,906,402	651,617,592	-0.67%
2025-05-21	60.34	60.79	59.63	60.05	60.01	qfq	11,877,226	713,640,207	-0.45%
2025-05-20	60.12	60.94	59.66	60.32	60.28	qfq	14,426,754	869,330,821	0.72%
2025-05-19	60.00	60.60	59.40	59.89	59.85	qfq	12,778,790	766,275,486	-0.76%
2025-05-16	61.59	61.75	60.22	60.35	60.31	qfq	16,914,585	1,027,450,730	-2.52%
2025-05-15	63.50	64.02	61.88	61.91	61.87	qfq	25,377,955	1,592,323,472	-4.56%
2025-05-14	60.71	67.21	59.89	64.87	64.82	qfq	47,437,294	3,005,225,505	6.22%
2025-05-13	62.30	62.56	60.80	61.07	61.03	qfq	19,166,370	1,180,823,331	-1.66%
2025-05-12	59.90	62.46	59.05	62.10	62.06	qfq	30,399,841	1,850,845,736	5.47%
2025-05-09	60.05	60.11	58.66	58.88	58.84	qfq	18,555,124	1,096,614,558	-2.68%
2025-05-08	60.88	61.59	60.08	60.50	60.46	qfq	23,181,962	1,406,102,959	-0.82%
2025-05-07	65.80	67.68	60.56	61.00	60.96	qfq	42,758,054	2,722,626,844	-0.26%
2025-05-06	59.35	62.08	59.23	61.16	61.12	qfq	24,876,291	1,511,906,886	4.00%
2025-04-30	58.65	60.50	58.06	58.81	58.77	qfq	21,044,420	1,247,153,137	1.31%
2025-04-29	58.00	58.65	57.50	58.05	58.01	qfq	12,849,629	747,091,331	-0.55%
2025-04-28	58.51	59.03	56.83	58.37	58.33	qfq	22,166,751	1,285,695,292	1.35%
2025-04-25	55.80	59.86	55.70	57.59	57.55	qfq	30,675,731	1,781,846,555	3.32%
2025-04-24	56.16	56.63	55.11	55.74	55.70	qfq	10,187,073	569,146,361	-1.15%
2025-04-23	57.00	58.14	55.94	56.39	56.35	qfq	17,624,495	1,004,745,663	0.62%
2025-04-22	56.25	56.80	55.57	56.04	56.00	qfq	10,750,033	603,207,141	-0.90%
2025-04-21	55.06	56.55	54.85	56.55	56.51	qfq	13,277,752	743,294,749	1.40%
2025-04-18	54.30	56.33	54.05	55.77	55.73	qfq	16,775,088	930,274,708	2.88%
2025-04-17	54.14	55.08	54.03	54.21	54.17	qfq	8,309,408	453,092,513	-0.82%
2025-04-16	55.15	55.47	53.77	54.66	54.62	qfq	9,886,403	538,972,494	-1.42%
2025-04-15	55.85	55.90	55.01	55.45	55.41	qfq	8,961,470	496,336,354	-0.81%
2025-04-14	56.95	57.15	55.80	55.90	55.86	qfq	13,792,907	776,796,558	-0.66%
2025-04-11	55.88	57.50	55.15	56.27	56.23	qfq	18,061,595	1,016,842,963	0.70%
2025-04-10	56.83	58.20	55.64	55.88	55.84	qfq	24,836,679	1,409,610,770	0.54%
2025-04-09	52.45	56.36	51.05	55.58	55.54	qfq	28,037,394	1,525,964,302	3.83%
2025-04-08	55.00	55.49	52.69	53.53	53.49	qfq	21,259,850	1,147,496,633	0.75%
2025-04-07	54.98	56.50	50.40	53.13	53.09	qfq	33,904,097	1,821,601,551	-9.26%
2025-04-03	57.64	59.88	57.50	58.55	58.51	qfq	14,752,375	869,267,301	0.86%
2025-04-02	57.01	58.88	56.47	58.05	58.01	qfq	16,902,811	982,246,252	1.26%
2025-04-01	62.81	63.48	56.50	57.33	57.29	qfq	35,650,807	2,107,029,897	-8.54%
2025-03-31	63.00	64.36	61.62	62.68	62.63	qfq	18,678,582	1,168,335,989	-2.06%
2025-03-28	63.05	65.44	63.02	64.00	63.95	qfq	20,332,307	1,306,775,065	1.28%
2025-03-27	60.53	64.68	60.45	63.19	63.14	qfq	24,006,279	1,513,052,791	3.88%
2025-03-26	60.78	62.38	60.70	60.83	60.79	qfq	11,843,970	727,061,718	0.28%
2025-03-25	62.99	63.02	60.19	60.66	60.62	qfq	14,968,155	915,150,768	-3.62%
2025-03-24	63.00	63.59	61.72	62.94	62.89	qfq	15,681,694	982,189,386	-0.57%
2025-03-21	65.12	66.29	63.02	63.30	63.25	qfq	20,064,875	1,290,022,442	-3.87%
2025-03-20	65.80	66.79	64.70	65.85	65.80	qfq	16,644,940	1,094,205,770	-0.06%
2025-03-19	65.40	67.10	65.20	65.89	65.84	qfq	22,531,335	1,491,250,601	0.24%
2025-03-18	64.52	66.31	64.10	65.73	65.68	qfq	24,689,116	1,618,375,966	2.21%
2025-03-17	63.49	64.70	62.38	64.31	64.26	qfq	23,731,341	1,506,251,404	-30.75%
2025-03-14	86.65	96.84	86.44	92.86	64.00	qfq	31,741,783	2,921,161,601	7.35%
2025-03-13	88.76	89.58	85.89	86.50	59.61	qfq	10,968,708	958,128,035	-2.81%
2025-03-12	89.50	91.35	88.89	89.00	61.33	qfq	12,129,878	1,089,107,396	-0.10%
2025-03-11	88.01	89.80	88.00	89.09	61.40	qfq	8,069,912	715,309,151	-0.12%
2025-03-10	89.68	89.70	88.47	89.20	61.47	qfq	8,049,863	716,075,881	-0.75%
2025-03-07	91.30	91.69	89.53	89.87	61.93	qfq	13,200,153	1,191,645,138	-3.08%
2025-03-06	91.12	93.50	90.60	92.73	63.91	qfq	19,778,524	1,828,074,575	2.60%
2025-03-05	90.01	91.60	88.95	90.38	62.29	qfq	11,224,000	1,013,023,996	0.23%
2025-03-04	88.09	90.46	88.08	90.17	62.14	qfq	8,143,294	730,698,979	1.43%
2025-03-03	90.10	91.12	88.18	88.90	61.27	qfq	11,937,727	1,068,911,279	-2.01%
2025-02-28	93.44	96.15	90.00	90.72	62.52	qfq	16,068,806	1,492,471,266	-3.81%
2025-02-27	96.49	98.48	92.09	94.31	64.99	qfq	24,137,776	2,290,151,484	-2.97%
2025-02-26	94.17	97.27	92.45	97.20	66.99	qfq	22,592,477	2,145,812,897	4.63%
2025-02-25	95.05	96.04	92.63	92.90	64.02	qfq	18,054,884	1,703,886,026	-4.30%
2025-02-24	96.50	97.98	95.54	97.07	66.90	qfq	15,964,700	1,544,361,497	-0.87%
2025-02-21	95.50	99.00	93.15	97.92	67.48	qfq	24,071,355	2,330,389,758	2.72%
2025-02-20	95.11	96.49	93.86	95.33	65.70	qfq	13,154,536	1,247,986,178	-0.59%
2025-02-19	93.08	97.05	92.58	95.90	66.09	qfq	16,425,735	1,563,114,090	3.14%
2025-02-18	98.05	98.88	92.74	92.98	64.08	qfq	17,306,436	1,653,951,713	-5.66%
2025-02-17	98.00	101.00	97.00	98.56	67.92	qfq	21,131,219	2,095,124,553	1.60%
2025-02-14	95.88	97.85	94.60	97.01	66.86	qfq	14,818,962	1,423,835,718	0.84%
2025-02-13	98.46	99.09	96.05	96.20	66.30	qfq	17,944,817	1,743,695,775	-3.37%
2025-02-12	96.50	100.00	96.24	99.55	68.61	qfq	16,860,500	1,650,320,196	1.89%
2025-02-11	98.04	99.05	96.26	97.70	67.33	qfq	14,052,901	1,369,555,032	-1.34%
2025-02-10	97.74	100.50	97.25	99.03	68.25	qfq	20,891,206	2,070,121,004	1.32%
2025-02-07	93.44	101.00	93.01	97.74	67.36	qfq	31,851,035	3,102,422,038	3.56%
2025-02-06	91.14	95.48	90.58	94.38	65.04	qfq	19,589,945	1,828,498,348	3.22%
2025-02-05	90.50	93.27	88.68	91.44	63.02	qfq	16,102,942	1,461,180,512	1.94%
2025-01-27	93.70	94.60	89.70	89.70	61.82	qfq	17,000,973	1,571,572,530	-1.46%
2025-01-24	90.71	93.00	90.55	91.03	62.73	qfq	17,974,613	1,649,218,814	-1.38%
2025-01-23	98.20	101.38	91.59	92.30	63.61	qfq	30,034,992	2,923,216,562	-3.09%
2025-01-22	92.21	96.28	92.10	95.24	65.64	qfq	20,058,587	1,892,303,305	1.64%
2025-01-21	93.77	94.49	91.51	93.70	64.57	qfq	16,035,100	1,494,306,970	1.48%
2025-01-20	92.00	94.81	91.10	92.33	63.63	qfq	17,725,686	1,646,540,947	1.45%
2025-01-17	89.88	92.94	89.26	91.01	62.72	qfq	15,064,977	1,376,668,671	0.73%
2025-01-16	91.70	93.58	88.80	90.35	62.27	qfq	16,951,646	1,546,166,857	-0.39%
2025-01-15	92.60	93.00	90.64	90.70	62.51	qfq	17,908,777	1,637,904,426	-4.22%
2025-01-14	87.31	94.74	86.50	94.70	65.26	qfq	31,096,257	2,843,278,332	8.63%
2025-01-13	82.89	87.77	82.50	87.18	60.08	qfq	15,866,400	1,363,517,648	3.17%
2025-01-10	86.54	88.11	84.50	84.50	58.23	qfq	14,623,000	1,265,160,694	-2.36%
2025-01-09	86.05	87.98	85.86	86.54	59.64	qfq	14,280,685	1,241,523,780	0.27%
2025-01-08	86.01	87.40	82.49	86.31	59.48	qfq	20,894,711	1,773,677,403	-0.76%
2025-01-07	85.91	87.67	84.01	86.97	59.94	qfq	17,034,007	1,463,103,347	2.32%
2025-01-06	87.00	88.87	84.05	85.00	58.58	qfq	17,624,116	1,512,469,186	-3.27%
2025-01-03	90.25	91.88	87.43	87.87	60.56	qfq	21,953,099	1,968,531,045	-1.68%
2025-01-02	94.99	95.50	87.91	89.37	61.59	qfq	25,129,485	2,304,527,193	-6.86%
2024-12-31	105.18	105.70	95.80	95.95	66.12	qfq	29,679,696	2,960,027,477	-9.48%
2024-12-30	103.20	106.66	102.30	106.00	73.05	qfq	23,291,566	2,440,651,849	1.07%
2024-12-27	103.76	109.96	102.19	104.88	72.28	qfq	33,426,507	3,551,828,247	0.10%
2024-12-26	101.48	106.95	99.99	104.78	72.21	qfq	29,632,543	3,083,705,307	3.14%
2024-12-25	96.20	101.59	95.33	101.59	70.01	qfq	25,981,560	2,564,085,894	5.30%
2024-12-24	93.44	96.70	91.00	96.48	66.49	qfq	15,033,320	1,415,543,092	3.35%
2024-12-23	95.99	97.30	93.12	93.35	64.33	qfq	13,962,694	1,325,787,012	-3.23%
2024-12-20	94.44	97.73	94.36	96.47	66.48	qfq	15,332,530	1,475,317,039	1.90%
2024-12-19	92.01	95.82	91.80	94.67	65.24	qfq	14,126,493	1,333,333,496	1.04%
2024-12-18	94.13	95.15	92.90	93.70	64.57	qfq	11,629,172	1,089,688,230	-0.39%
2024-12-17	95.00	96.66	93.48	94.07	64.83	qfq	17,943,874	1,700,740,215	-1.14%
2024-12-16	97.50	97.50	94.50	95.15	65.57	qfq	18,937,630	1,806,986,010	-3.55%
2024-12-13	102.00	102.00	98.30	98.65	67.99	qfq	24,700,651	2,472,872,971	-5.88%
2024-12-12	102.30	107.00	102.20	104.81	72.23	qfq	22,649,815	2,362,343,829	1.86%
2024-12-11	105.72	106.99	102.01	102.90	70.91	qfq	21,340,444	2,216,645,129	-2.82%
2024-12-10	112.00	114.81	105.70	105.89	72.97	qfq	43,024,544	4,738,655,789	2.41%
2024-12-09	106.57	108.50	101.83	103.40	71.26	qfq	27,781,308	2,891,085,640	-4.40%
2024-12-06	108.88	114.78	106.23	108.16	74.54	qfq	38,215,550	4,197,138,720	-3.00%
2024-12-05	104.66	113.66	103.18	111.50	76.84	qfq	42,729,337	4,654,585,822	8.77%
2024-12-04	102.69	106.00	101.00	102.51	70.65	qfq	23,919,927	2,470,199,330	-0.74%
2024-12-03	102.01	106.55	101.01	103.27	71.17	qfq	27,508,906	2,843,396,970	0.27%
2024-12-02	98.68	104.29	97.89	102.99	70.98	qfq	30,856,326	3,154,388,059	3.30%
2024-11-29	93.00	107.44	93.00	99.70	68.71	qfq	42,073,595	4,175,410,382	7.66%
2024-11-28	94.75	95.91	92.50	92.61	63.82	qfq	19,548,576	1,838,372,472	-2.30%
2024-11-27	89.00	94.80	88.60	94.79	65.33	qfq	26,199,180	2,420,983,183	6.02%
2024-11-26	88.60	93.58	88.00	89.41	61.62	qfq	17,194,315	1,559,547,030	0.26%
2024-11-25	89.50	90.77	86.90	89.18	61.46	qfq	19,628,440	1,736,527,690	-1.73%
2024-11-22	94.01	98.00	90.41	90.75	62.54	qfq	27,084,540	2,556,230,610	-4.63%
2024-11-21	92.91	98.38	92.50	95.16	65.58	qfq	27,778,065	2,649,103,071	1.72%
2024-11-20	93.09	94.48	92.00	93.55	64.47	qfq	21,209,666	1,975,905,198	-1.50%
2024-11-19	91.30	95.54	90.01	94.97	65.45	qfq	29,980,253	2,777,462,013	7.19%
2024-11-18	93.18	94.28	87.23	88.60	61.06	qfq	25,953,994	2,336,286,637	-5.16%
2024-11-15	101.99	103.88	92.80	93.42	64.38	qfq	33,959,070	3,315,692,100	-9.12%
2024-11-14	105.20	107.50	102.69	102.80	70.85	qfq	21,432,267	2,255,268,198	-3.38%
2024-11-13	104.50	108.54	101.63	106.40	73.33	qfq	25,011,044	2,617,503,448	0.59%
2024-11-12	107.70	111.08	103.20	105.78	72.90	qfq	26,750,701	2,866,475,151	-1.70%
2024-11-11	106.26	110.46	105.88	107.61	74.16	qfq	27,426,814	2,949,348,939	-1.89%
2024-11-08	123.17	123.56	109.60	109.68	75.59	qfq	49,622,029	5,687,248,899	-8.86%
2024-11-07	105.50	124.88	104.11	120.34	82.93	qfq	57,674,133	6,508,232,957	10.00%
2024-11-06	112.00	124.68	106.00	109.40	75.39	qfq	55,490,623	6,369,709,549	-2.34%
2024-11-05	100.79	117.44	98.75	112.02	77.20	qfq	56,408,975	6,173,573,547	10.04%
2024-11-04	94.00	101.85	93.85	101.80	70.16	qfq	33,398,844	3,292,489,339	6.71%
2024-11-01	101.97	105.50	94.70	95.40	65.75	qfq	52,133,156	5,237,370,965	-7.02%
2024-10-31	94.60	111.00	94.03	102.60	70.71	qfq	62,840,041	6,524,080,774	8.51%
2024-10-30	94.00	96.99	92.46	94.55	65.16	qfq	28,875,050	2,721,156,527	-2.10%
2024-10-29	98.18	102.50	95.13	96.58	66.56	qfq	38,466,305	3,786,702,817	-1.55%
2024-10-28	92.10	100.00	92.05	98.10	67.61	qfq	38,765,907	3,757,792,498	3.36%
2024-10-25	96.44	101.00	94.80	94.91	65.41	qfq	42,182,670	4,090,542,717	-2.88%
2024-10-24	96.48	101.79	93.96	97.72	67.34	qfq	45,861,046	4,462,265,808	0.88%
2024-10-23	107.79	118.00	95.69	96.87	66.76	qfq	71,188,152	7,557,001,336	-7.73%
2024-10-22	95.00	109.99	94.02	104.99	72.35	qfq	61,843,127	6,296,016,187	9.55%
2024-10-21	92.58	105.30	91.43	95.84	66.05	qfq	66,750,423	6,556,077,824	-2.04%
2024-10-18	80.20	97.84	78.00	97.84	67.43	qfq	63,037,567	5,618,120,110	20.00%
2024-10-17	81.50	86.83	78.80	81.53	56.19	qfq	48,431,734	4,035,165,141	-0.33%
2024-10-16	74.20	85.50	74.20	81.80	56.37	qfq	47,472,639	3,801,678,739	6.14%
2024-10-15	75.80	82.88	74.51	77.07	53.11	qfq	44,033,015	3,451,729,033	-2.65%
2024-10-14	74.00	81.60	71.18	79.17	54.56	qfq	46,329,592	3,516,392,647	3.76%
2024-10-11	75.10	79.66	73.77	76.30	52.58	qfq	46,311,570	3,554,438,290	0.95%
2024-10-10	87.44	89.89	69.69	75.58	52.09	qfq	75,718,364	5,853,137,272	-13.24%
2024-10-09	94.00	110.32	83.05	87.11	60.03	qfq	99,446,470	10,223,893,886	-5.24%
2024-10-08	91.93	91.93	90.35	91.93	63.35	qfq	20,247,916	1,860,311,531	20.00%
2024-09-30	76.60	76.61	74.30	76.61	52.80	qfq	25,468,423	1,946,420,684	20.00%
2024-09-27	55.99	63.84	54.13	63.84	44.00	qfq	57,869,761	3,460,642,356	20.00%
2024-09-26	44.82	55.16	44.01	53.20	36.66	qfq	47,592,026	2,305,476,541	15.15%
2024-09-25	47.00	48.60	45.10	46.20	31.84	qfq	49,467,176	2,317,887,256	5.10%
2024-09-24	38.00	43.96	36.95	43.96	30.30	qfq	36,951,369	1,517,333,146	20.01%
2024-09-23	36.37	36.96	35.90	36.63	25.24	qfq	7,373,000	269,744,800	0.52%
2024-09-20	36.00	36.53	35.55	36.44	25.11	qfq	8,759,938	315,734,483	-0.46%
2024-09-19	34.85	37.33	34.48	36.61	25.23	qfq	15,423,066	556,356,628	6.18%
2024-09-18	33.75	34.90	33.35	34.48	23.76	qfq	5,642,834	192,872,742	1.41%
2024-09-13	34.30	34.83	33.85	34.00	23.43	qfq	5,610,300	192,434,077	-0.67%
2024-09-12	34.81	35.12	34.20	34.23	23.59	qfq	5,337,504	184,489,471	-1.61%
2024-09-11	34.66	35.05	34.46	34.79	23.98	qfq	4,814,800	167,268,892	-0.06%
2024-09-10	34.74	35.17	34.08	34.81	23.99	qfq	6,382,400	220,745,346	-0.43%
2024-09-09	34.00	35.29	33.80	34.96	24.09	qfq	8,677,916	301,141,418	0.98%
2024-09-06	36.46	37.00	34.58	34.62	23.86	qfq	14,494,324	518,157,685	-2.09%
2024-09-05	35.08	35.80	34.88	35.36	24.37	qfq	7,121,346	252,080,678	1.90%
2024-09-04	33.54	35.46	33.45	34.70	23.91	qfq	10,306,593	356,821,600	2.60%
2024-09-03	33.44	34.30	33.44	33.82	23.31	qfq	5,763,834	194,756,537	0.33%
2024-09-02	35.00	35.30	33.60	33.71	23.23	qfq	9,698,100	331,178,624	-5.63%
2024-08-30	34.33	36.88	33.60	35.72	24.62	qfq	15,251,469	544,553,625	1.80%
2024-08-29	34.74	36.00	34.56	35.09	24.18	qfq	6,796,700	240,684,027	0.89%
2024-08-28	34.76	35.40	34.46	34.78	23.97	qfq	3,859,114	134,361,350	0.17%
2024-08-27	35.38	35.55	34.52	34.72	23.93	qfq	4,783,115	166,993,584	-2.33%
2024-08-26	35.42	36.02	35.18	35.55	24.50	qfq	4,298,352	153,078,566	0.06%
2024-08-23	35.16	36.07	34.91	35.53	24.49	qfq	6,008,701	213,145,215	1.40%
2024-08-22	36.89	37.12	34.90	35.04	24.15	qfq	8,351,697	298,885,872	-4.13%
2024-08-21	36.93	37.16	36.50	36.55	25.19	qfq	5,102,900	187,486,193	-1.22%
2024-08-20	37.91	38.16	36.85	37.00	25.50	qfq	6,138,900	229,906,887	-2.58%
2024-08-19	37.05	38.95	37.05	37.98	26.17	qfq	8,319,934	317,212,385	1.20%
2024-08-16	38.06	38.12	37.35	37.53	25.86	qfq	7,759,831	292,394,693	-1.29%
2024-08-15	37.20	39.18	37.00	38.02	26.20	qfq	13,329,730	510,161,105	1.93%
2024-08-14	37.10	37.78	36.83	37.30	25.71	qfq	6,527,934	243,958,678	-1.22%
2024-08-13	37.18	37.78	36.80	37.76	26.02	qfq	7,506,834	280,236,800	1.78%
2024-08-12	36.98	37.46	36.60	37.10	25.57	qfq	7,092,201	262,325,874	-0.43%
2024-08-09	38.36	38.60	37.19	37.26	25.68	qfq	8,246,696	311,529,479	-1.87%
2024-08-08	37.96	39.13	37.73	37.97	26.17	qfq	12,665,786	485,791,602	-0.42%
2024-08-07	37.47	38.89	37.10	38.13	26.28	qfq	10,525,545	399,140,685	1.41%
2024-08-06	38.70	39.07	36.98	37.60	25.91	qfq	9,412,679	354,400,645	-0.48%
2024-08-05	38.25	39.29	37.78	37.78	26.04	qfq	12,508,091	481,730,561	-0.47%
2024-08-02	38.72	39.67	37.81	37.96	26.16	qfq	10,026,091	386,439,178	-2.47%
2024-08-01	39.83	39.96	38.71	38.92	26.82	qfq	22,355,029	877,903,821	-3.62%
2024-07-31	34.62	41.23	34.51	40.38	27.83	qfq	28,222,572	1,093,279,718	17.52%
2024-07-30	34.24	34.85	33.91	34.36	23.68	qfq	3,980,362	137,004,774	0.38%
2024-07-29	34.61	34.93	34.12	34.23	23.59	qfq	4,663,125	160,447,693	-2.20%
2024-07-26	33.98	35.93	33.98	35.00	24.12	qfq	7,304,750	256,480,867	2.61%
2024-07-25	33.30	34.87	33.14	34.11	23.51	qfq	7,116,570	242,818,035	2.80%
2024-07-24	34.16	34.54	33.14	33.18	22.87	qfq	7,167,358	241,752,149	-3.66%
2024-07-23	35.40	35.83	34.40	34.44	23.73	qfq	6,644,583	233,344,115	-3.93%
2024-07-22	36.58	36.70	35.23	35.85	24.71	qfq	7,662,844	274,184,359	1.01%
2024-07-19	34.59	35.72	34.58	35.49	24.46	qfq	5,856,912	206,786,318	1.81%
2024-07-18	34.61	35.10	34.16	34.86	24.02	qfq	4,130,440	142,841,410	0.14%
2024-07-17	34.97	35.14	34.67	34.81	23.99	qfq	4,235,300	147,941,502	0.03%
2024-07-16	34.60	35.07	34.26	34.80	23.98	qfq	3,272,310	113,730,385	0.72%
2024-07-15	34.68	35.08	34.51	34.55	23.81	qfq	2,446,200	84,855,631	-0.86%
2024-07-12	35.04	35.36	34.71	34.85	24.02	qfq	3,626,900	126,837,386	-0.94%
2024-07-11	35.15	35.78	34.81	35.18	24.24	qfq	6,082,921	214,682,489	1.97%
2024-07-10	34.11	35.15	34.03	34.50	23.78	qfq	4,293,199	148,596,581	0.17%
2024-07-09	33.61	34.68	33.20	34.44	23.73	qfq	6,431,500	218,582,020	2.65%
2024-07-08	34.23	34.60	33.34	33.55	23.12	qfq	5,576,711	188,838,587	-3.45%
2024-07-05	33.90	35.13	33.66	34.75	23.95	qfq	5,731,071	197,985,166	2.24%
2024-07-04	35.69	35.84	33.95	33.99	23.42	qfq	6,960,080	241,187,822	-4.25%
2024-07-03	35.88	36.16	35.41	35.50	24.47	qfq	4,422,500	157,790,968	-1.22%
2024-07-02	36.58	36.90	35.82	35.94	24.77	qfq	5,221,126	189,993,080	-1.53%
2024-07-01	36.31	37.00	36.01	36.50	25.15	qfq	5,675,226	206,866,451	0.25%
2024-06-28	38.50	38.88	35.06	36.41	25.09	qfq	15,170,386	562,792,273	-5.28%
2024-06-27	39.00	39.47	38.40	38.44	26.49	qfq	4,130,179	160,858,319	-2.14%
2024-06-26	38.18	39.39	37.94	39.28	27.07	qfq	5,208,266	201,900,520	2.67%
2024-06-25	39.42	39.86	37.90	38.26	26.37	qfq	5,809,823	224,175,229	-2.94%
2024-06-24	40.20	40.62	39.40	39.42	27.17	qfq	5,743,200	229,453,893	-3.26%
2024-06-21	40.74	41.23	40.36	40.75	28.08	qfq	5,330,200	217,237,710	0.39%
2024-06-20	41.40	41.87	40.20	40.59	27.97	qfq	7,609,308	310,629,296	-2.57%
2024-06-19	42.97	43.18	41.58	41.66	28.71	qfq	6,517,776	275,056,025	-2.69%
2024-06-18	42.31	43.31	42.31	42.81	29.50	qfq	7,068,813	302,927,498	0.92%
2024-06-17	42.30	42.67	41.51	42.42	29.23	qfq	8,877,448	374,151,260	-2.33%
2024-06-14	41.97	43.94	41.68	43.43	29.93	qfq	15,306,073	654,758,226	2.91%
2024-06-13	42.38	42.78	41.80	42.20	29.08	qfq	5,640,487	238,339,202	-0.33%
2024-06-12	41.88	42.78	41.85	42.34	29.18	qfq	4,152,015	176,210,587	0.40%
2024-06-11	40.82	42.49	40.80	42.17	29.06	qfq	5,285,780	221,177,246	2.33%
2024-06-07	42.00	42.48	40.64	41.21	28.40	qfq	5,967,656	247,885,959	-1.81%
2024-06-06	43.10	43.28	41.87	41.97	28.92	qfq	5,819,700	247,099,668	-2.21%
2024-06-05	42.83	43.80	42.80	42.92	29.58	qfq	5,548,500	240,169,531	-0.44%
2024-06-04	42.47	43.49	42.10	43.11	29.71	qfq	6,663,300	285,650,792	1.20%
2024-06-03	42.00	43.16	42.00	42.60	29.36	qfq	4,976,282	212,006,712	-0.05%
2024-05-31	42.99	43.23	42.58	42.62	29.37	qfq	4,604,600	197,131,454	-0.65%
2024-05-30	43.08	43.13	42.33	42.90	29.56	qfq	4,506,000	192,369,102	-0.65%
2024-05-29	42.70	43.78	42.70	43.18	29.76	qfq	5,372,890	232,734,779	1.12%
2024-05-28	42.96	43.55	42.47	42.70	29.43	qfq	4,786,467	205,526,964	-0.86%
2024-05-27	42.70	43.08	41.40	43.07	29.68	qfq	6,574,692	277,700,469	2.60%
2024-05-24	43.06	43.38	41.94	41.98	28.93	qfq	5,496,300	233,534,885	-2.80%
2024-05-23	44.20	44.50	42.90	43.19	29.76	qfq	6,182,323	268,788,513	-2.94%
2024-05-22	43.74	44.66	43.59	44.50	30.67	qfq	4,859,781	214,998,798	1.30%
2024-05-21	44.25	44.50	43.70	43.93	30.27	qfq	4,526,200	199,507,343	-1.57%
2024-05-20	44.00	45.98	43.81	44.63	30.76	qfq	8,896,558	400,045,988	0.97%
2024-05-17	42.52	44.33	42.08	44.20	30.46	qfq	8,500,843	367,746,527	3.34%
2024-05-16	43.18	43.95	42.30	42.77	29.48	qfq	8,009,588	345,429,266	0.19%
2024-05-15	45.60	45.83	42.60	42.69	29.42	qfq	11,173,362	485,900,278	-5.47%
2024-05-14	44.93	45.33	44.25	45.16	31.12	qfq	7,266,492	325,336,947	0.07%
2024-05-13	45.38	45.78	44.26	45.13	31.10	qfq	8,935,596	401,108,048	-1.74%
2024-05-10	45.70	46.50	45.35	45.93	31.65	qfq	10,466,182	480,653,779	0.50%
2024-05-09	45.00	46.69	44.95	45.70	31.49	qfq	9,362,309	427,190,714	1.74%
2024-05-08	46.28	46.47	44.73	44.92	30.96	qfq	8,662,536	391,912,756	-3.40%
2024-05-07	46.88	47.69	46.18	46.50	32.05	qfq	12,496,628	585,372,380	-1.86%
2024-05-06	47.86	48.77	47.38	47.38	32.65	qfq	14,261,338	683,404,192	0.28%
2024-04-30	46.70	48.50	46.39	47.25	32.56	qfq	16,178,759	771,910,492	-0.25%
2024-04-29	45.10	49.06	44.88	47.37	32.65	qfq	29,671,655	1,394,346,675	4.09%
2024-04-26	42.76	46.40	41.13	45.51	31.36	qfq	23,840,858	1,043,090,837	11.41%
2024-04-25	41.60	41.79	40.73	40.85	28.15	qfq	5,030,822	206,686,147	-2.25%
2024-04-24	40.99	41.95	40.72	41.79	28.80	qfq	5,291,243	219,170,428	2.05%
2024-04-23	40.88	41.48	40.82	40.95	28.22	qfq	3,810,793	156,535,976	0.17%
2024-04-22	40.22	41.48	40.04	40.88	28.17	qfq	5,156,604	210,456,995	1.01%
2024-04-19	40.83	41.15	40.16	40.47	27.89	qfq	6,236,980	253,291,896	-2.36%
2024-04-18	41.13	42.91	40.67	41.45	28.57	qfq	9,164,829	382,835,623	0.53%
2024-04-17	39.99	41.26	39.99	41.23	28.41	qfq	7,508,728	305,398,276	4.78%
2024-04-16	40.88	41.58	39.33	39.35	27.12	qfq	8,324,745	335,626,599	-5.18%
2024-04-15	40.60	42.95	40.59	41.50	28.60	qfq	10,427,150	435,394,401	1.67%
2024-04-12	41.57	42.40	40.70	40.82	28.13	qfq	5,791,903	238,856,662	-1.71%
2024-04-11	41.86	42.33	40.40	41.53	28.62	qfq	6,571,864	273,537,458	-0.93%
2024-04-10	42.88	42.96	41.55	41.92	28.89	qfq	5,501,083	231,816,484	-2.60%
2024-04-09	43.30	43.50	42.75	43.04	29.66	qfq	4,658,054	200,192,757	0.09%
2024-04-08	43.61	43.90	42.80	43.00	29.63	qfq	6,275,893	271,852,499	-2.49%
2024-04-03	43.72	44.35	43.43	44.10	30.39	qfq	8,026,217	353,077,775	0.52%
2024-04-02	44.52	44.52	43.45	43.87	30.23	qfq	6,287,709	276,291,894	-1.46%
2024-04-01	44.50	44.85	44.14	44.52	30.68	qfq	6,831,167	303,689,273	1.81%
2024-03-29	43.50	43.87	42.72	43.73	30.14	qfq	6,587,529	285,608,214	-0.07%
2024-03-28	43.29	44.48	43.00	43.76	30.16	qfq	8,175,184	357,355,873	1.60%
2024-03-27	45.48	45.48	43.01	43.07	29.68	qfq	8,738,350	383,914,190	-4.94%
2024-03-26	46.30	46.71	45.16	45.31	31.23	qfq	8,182,362	374,447,845	-1.97%
2024-03-25	47.48	47.85	46.01	46.22	31.85	qfq	10,451,108	491,297,495	-4.25%
2024-03-22	49.71	49.90	47.90	48.27	33.27	qfq	11,123,361	539,792,161	-2.62%
2024-03-21	48.83	51.80	48.76	49.57	34.16	qfq	20,357,745	1,025,246,202	2.50%
2024-03-20	48.41	48.90	47.85	48.36	33.33	qfq	9,235,712	446,592,851	-0.29%
2024-03-19	49.75	49.86	48.28	48.50	33.42	qfq	10,616,729	520,016,799	-3.17%
2024-03-18	48.52	50.80	48.35	50.09	34.52	qfq	16,147,759	803,826,870	4.18%
2024-03-15	47.48	48.16	47.00	48.08	33.13	qfq	6,871,266	327,055,286	0.38%
2024-03-14	48.34	48.95	47.38	47.90	33.01	qfq	7,668,539	368,848,453	-1.72%
2024-03-13	49.41	49.53	48.25	48.74	33.59	qfq	9,193,648	448,559,716	-1.30%
2024-03-12	48.90	49.96	48.66	49.38	34.03	qfq	9,072,836	447,253,474	1.35%
2024-03-11	48.65	48.75	47.91	48.72	33.58	qfq	7,769,249	375,073,297	1.04%
2024-03-08	48.10	48.57	47.29	48.22	33.23	qfq	7,340,458	351,443,580	0.44%
2024-03-07	49.10	49.81	48.01	48.01	33.09	qfq	9,883,504	482,150,704	-3.23%
2024-03-06	49.20	50.77	48.66	49.61	34.19	qfq	9,467,393	468,657,674	0.43%
2024-03-05	49.73	50.30	48.98	49.40	34.04	qfq	9,468,196	471,485,002	-1.24%
2024-03-04	50.00	50.39	48.90	50.02	34.47	qfq	12,291,193	610,662,305	-1.83%
2024-03-01	49.15	52.20	48.44	50.95	35.11	qfq	16,463,118	824,368,152	2.93%
2024-02-29	47.12	49.58	46.81	49.50	34.11	qfq	18,018,270	869,576,830	4.87%
2024-02-28	50.10	52.25	47.20	47.20	32.53	qfq	24,100,590	1,206,185,605	-3.79%
2024-02-27	46.22	49.09	46.11	49.06	33.81	qfq	15,167,735	720,713,137	6.12%
2024-02-26	46.57	47.20	45.88	46.23	31.86	qfq	11,536,512	535,982,330	-1.83%
2024-02-23	46.54	47.35	46.10	47.09	32.45	qfq	12,708,837	593,896,486	1.18%
2024-02-22	44.14	47.16	44.04	46.54	32.07	qfq	14,634,481	670,473,005	3.65%
2024-02-21	42.49	46.90	42.39	44.90	30.94	qfq	20,063,908	904,866,709	2.68%
2024-02-20	42.01	44.35	41.80	43.73	30.14	qfq	13,652,179	588,864,217	3.53%
2024-02-19	41.45	42.42	41.14	42.24	29.11	qfq	11,471,351	480,886,646	1.42%
2024-02-08	41.29	43.23	40.90	41.65	28.70	qfq	14,488,052	608,513,512	2.64%
2024-02-07	40.08	42.43	39.80	40.58	27.97	qfq	13,836,889	571,459,460	0.57%
2024-02-06	36.92	40.58	36.41	40.35	27.81	qfq	15,947,758	617,537,859	9.29%
2024-02-05	40.49	40.49	35.66	36.92	25.44	qfq	16,507,113	620,672,239	-7.79%
2024-02-02	42.55	43.10	39.00	40.04	27.59	qfq	13,680,770	559,278,931	-5.54%
2024-02-01	42.49	44.12	41.77	42.39	29.21	qfq	10,058,849	431,134,864	-0.89%
2024-01-31	45.20	45.49	42.39	42.77	29.48	qfq	10,418,522	454,893,533	-4.53%
2024-01-30	45.54	46.83	44.68	44.80	30.87	qfq	9,019,964	413,195,182	-2.12%
2024-01-29	46.72	48.18	45.77	45.77	31.54	qfq	12,018,693	563,606,876	-1.74%
2024-01-26	46.32	47.78	46.20	46.58	32.10	qfq	10,744,172	504,751,334	-0.51%
2024-01-25	46.01	47.52	45.28	46.82	32.27	qfq	16,277,171	755,126,582	-0.36%
2024-01-24	44.56	47.98	43.35	46.99	32.38	qfq	19,454,752	887,691,342	6.14%
2024-01-23	42.40	44.77	42.36	44.27	30.51	qfq	11,595,847	506,170,088	3.73%
2024-01-22	44.67	45.12	42.00	42.68	29.41	qfq	9,795,195	427,377,312	-4.48%
2024-01-19	45.77	45.85	44.44	44.68	30.79	qfq	9,465,595	425,519,457	-3.14%
2024-01-18	44.89	46.48	44.10	46.13	31.79	qfq	13,444,676	606,818,799	1.88%
2024-01-17	46.35	46.53	45.25	45.28	31.21	qfq	6,194,719	283,566,929	-2.67%
2024-01-16	46.35	46.68	44.80	46.52	32.06	qfq	12,407,461	567,047,061	0.37%
2024-01-15	45.58	47.16	45.45	46.35	31.94	qfq	7,913,759	367,722,820	0.89%
2024-01-12	47.50	47.97	45.33	45.94	31.66	qfq	13,345,000	618,708,546	-3.93%
2024-01-11	46.73	48.73	46.73	47.82	32.96	qfq	11,474,081	548,286,557	2.38%
2024-01-10	48.80	49.10	46.70	46.71	32.19	qfq	16,591,645	789,306,948	-5.25%
2024-01-09	57.10	57.48	48.81	49.30	33.98	qfq	22,906,044	1,190,964,613	-13.75%
2024-01-08	57.89	59.09	57.13	57.16	39.39	qfq	6,622,082	384,858,187	-1.52%
2024-01-05	57.70	59.65	57.50	58.04	40.00	qfq	6,986,432	408,307,420	-0.12%
2024-01-04	59.02	59.02	58.00	58.11	40.05	qfq	4,415,502	257,238,529	-1.46%
2024-01-03	58.97	59.56	58.00	58.97	40.64	qfq	4,816,835	283,140,085	-0.41%
2024-01-02	61.00	61.00	59.09	59.21	40.80	qfq	5,385,993	323,049,720	-1.74%
2023-12-29	60.50	61.29	60.10	60.26	41.53	qfq	8,185,587	496,152,086	-0.90%
2023-12-28	57.90	61.55	57.61	60.81	41.91	qfq	13,247,298	793,584,192	4.00%
2023-12-27	56.78	59.72	56.54	58.47	40.30	qfq	9,813,878	571,760,342	3.12%
2023-12-26	56.30	57.24	56.01	56.70	39.08	qfq	4,984,458	282,305,705	0.55%
2023-12-25	57.80	58.12	56.20	56.39	38.86	qfq	6,648,240	377,478,683	-3.01%
2023-12-22	58.78	59.01	57.56	58.14	40.07	qfq	6,091,631	354,162,513	-1.07%
2023-12-21	57.67	59.60	57.46	58.77	40.50	qfq	7,783,191	456,558,123	2.21%
2023-12-20	61.94	62.00	57.48	57.50	39.63	qfq	13,912,001	821,392,254	-7.26%
2023-12-19	61.09	62.51	60.24	62.00	42.73	qfq	8,642,468	533,418,234	1.19%
2023-12-18	60.70	62.30	60.23	61.27	42.22	qfq	6,576,816	403,360,146	0.62%
2023-12-15	60.23	61.81	59.72	60.89	41.96	qfq	7,166,201	436,669,063	1.10%
2023-12-14	61.00	61.29	60.23	60.23	41.51	qfq	4,907,646	298,021,261	-0.45%
2023-12-13	61.67	61.67	60.50	60.50	41.69	qfq	5,915,891	360,698,195	-2.42%
2023-12-12	61.91	62.91	61.61	62.00	42.73	qfq	7,054,998	438,572,195	-1.07%
2023-12-11	61.01	63.65	59.51	62.67	43.19	qfq	14,095,086	867,845,745	2.47%
2023-12-08	60.76	61.84	60.13	61.16	42.15	qfq	10,065,495	614,613,706	-0.07%
2023-12-07	58.50	62.85	58.35	61.20	42.18	qfq	16,964,612	1,032,695,791	4.17%
2023-12-06	58.65	59.76	58.47	58.75	40.49	qfq	7,565,264	447,352,324	0.43%
2023-12-05	59.02	59.98	58.32	58.50	40.32	qfq	7,283,662	429,844,639	-1.66%
2023-12-04	59.30	60.85	58.77	59.49	41.00	qfq	9,185,190	549,782,183	0.51%
2023-12-01	58.20	59.75	57.51	59.19	40.79	qfq	8,977,011	526,972,783	2.19%
2023-11-30	57.49	58.55	57.12	57.92	39.92	qfq	6,559,451	379,897,446	0.73%
2023-11-29	56.70	58.49	56.70	57.50	39.63	qfq	6,132,262	352,984,521	1.09%
2023-11-28	56.70	57.19	55.98	56.88	39.20	qfq	5,178,703	293,524,375	0.07%
2023-11-27	57.22	57.51	56.50	56.84	39.17	qfq	6,716,368	381,999,164	-1.58%
2023-11-24	59.40	59.46	57.68	57.75	39.80	qfq	6,400,957	371,817,210	-2.70%
2023-11-23	59.50	59.90	58.46	59.35	40.90	qfq	7,683,500	452,852,458	-0.37%
2023-11-22	59.80	61.19	59.50	59.57	41.05	qfq	7,188,474	432,856,577	-1.80%
2023-11-21	61.36	62.40	60.59	60.66	41.80	qfq	12,494,248	769,226,687	-0.38%
2023-11-20	60.49	61.35	58.74	60.89	41.96	qfq	12,001,168	721,768,983	0.64%
2023-11-17	59.78	60.98	59.42	60.50	41.69	qfq	10,530,075	633,639,470	0.98%
2023-11-16	60.30	61.95	59.87	59.91	41.29	qfq	12,204,558	741,542,709	-1.40%
2023-11-15	59.90	64.29	59.90	60.76	41.87	qfq	27,737,044	1,716,597,548	4.18%
2023-11-14	57.00	59.43	56.81	58.32	40.19	qfq	12,218,367	710,141,202	2.15%
2023-11-13	57.84	58.18	56.86	57.09	39.34	qfq	9,088,389	522,185,258	-1.77%
2023-11-10	57.84	59.28	57.71	58.12	40.05	qfq	8,902,131	520,281,475	0.29%
2023-11-09	57.95	58.82	57.81	57.95	39.94	qfq	6,290,289	365,987,229	-0.82%
2023-11-08	58.86	59.56	57.90	58.43	40.27	qfq	10,364,423	607,898,429	-1.17%
2023-11-07	58.16	59.49	58.05	59.12	40.74	qfq	11,525,126	677,734,657	0.03%
2023-11-06	57.43	59.95	56.62	59.10	40.73	qfq	18,155,635	1,060,182,094	5.91%
2023-11-03	55.29	56.64	55.00	55.80	38.45	qfq	7,659,639	427,298,953	1.58%
2023-11-02	56.20	57.47	54.90	54.93	37.86	qfq	10,776,248	602,287,471	-2.95%
2023-11-01	59.80	59.99	56.35	56.60	39.01	qfq	12,314,288	710,951,912	-3.84%
2023-10-31	58.79	60.10	58.38	58.86	40.56	qfq	8,856,477	525,129,214	0.00%
2023-10-30	57.51	59.48	57.40	58.86	40.56	qfq	8,827,553	516,326,390	1.34%
2023-10-27	58.25	58.63	56.78	58.08	40.03	qfq	13,890,013	800,917,428	-0.50%
2023-10-26	57.10	59.46	57.06	58.37	40.23	qfq	12,992,258	758,639,035	-1.90%
2023-10-25	62.91	62.95	59.50	59.50	41.00	qfq	22,693,726	1,387,486,800	-5.53%
2023-10-24	60.00	64.44	57.65	62.98	43.40	qfq	27,552,386	1,690,316,317	5.69%
2023-10-23	60.78	60.78	57.32	59.59	41.07	qfq	15,810,533	929,287,109	-3.83%
2023-10-20	59.98	63.80	59.80	61.96	42.70	qfq	16,981,029	1,053,474,657	2.26%
2023-10-19	58.89	62.45	58.50	60.59	41.76	qfq	19,467,656	1,189,591,943	2.69%
2023-10-18	58.31	60.15	57.72	59.00	40.66	qfq	11,616,999	688,113,163	-0.62%
2023-10-17	58.54	61.00	58.15	59.37	40.92	qfq	15,278,393	912,267,826	1.75%
2023-10-16	58.93	60.08	58.00	58.35	40.21	qfq	9,453,611	554,993,580	-1.49%
2023-10-13	58.56	60.36	57.67	59.23	40.82	qfq	9,216,625	545,351,344	-1.28%
2023-10-12	61.69	62.83	59.51	60.00	41.35	qfq	13,429,337	818,694,367	0.62%
2023-10-11	59.59	61.26	59.30	59.63	41.09	qfq	7,819,725	469,846,330	0.24%
2023-10-10	59.60	60.80	59.41	59.49	41.00	qfq	7,933,729	475,927,422	-0.23%
2023-10-09	60.40	60.40	55.84	59.63	41.09	qfq	14,145,352	828,283,724	-3.99%
2023-09-28	64.47	64.65	61.89	62.11	42.80	qfq	13,167,425	824,783,593	-2.79%
2023-09-27	62.50	64.50	62.29	63.89	44.03	qfq	13,925,129	885,519,653	2.26%
2023-09-26	61.66	63.17	61.50	62.48	43.06	qfq	11,677,033	728,447,740	1.30%
2023-09-25	63.70	64.00	61.56	61.68	42.51	qfq	20,299,078	1,266,836,479	-6.50%
2023-09-22	61.77	66.29	61.61	65.97	45.46	qfq	30,725,322	1,968,263,164	8.72%
2023-09-21	60.00	61.46	59.91	60.68	41.82	qfq	8,391,392	510,792,636	0.15%
2023-09-20	60.60	61.68	60.33	60.59	41.76	qfq	8,802,988	536,973,205	-0.95%
2023-09-19	61.37	62.25	60.60	61.17	42.16	qfq	9,253,992	568,411,462	-0.33%
2023-09-18	60.51	61.90	60.38	61.37	42.29	qfq	12,048,869	738,256,632	0.28%
2023-09-15	62.10	63.28	60.80	61.20	42.18	qfq	15,380,041	950,728,922	-1.81%
2023-09-14	61.80	63.24	60.88	62.33	42.96	qfq	17,253,780	1,073,974,206	1.47%
2023-09-13	62.11	62.30	60.08	61.43	42.33	qfq	13,989,090	855,519,159	-1.40%
2023-09-12	62.88	63.62	62.11	62.30	42.93	qfq	15,050,892	943,998,056	-2.49%
2023-09-11	62.10	65.21	60.25	63.89	44.03	qfq	31,065,306	1,956,839,434	2.55%
2023-09-08	59.00	63.48	58.51	62.30	42.93	qfq	28,431,550	1,740,717,432	4.13%
2023-09-07	59.10	60.59	58.68	59.83	41.23	qfq	25,218,892	1,508,828,058	1.39%
2023-09-06	60.23	60.73	58.79	59.01	40.67	qfq	19,768,654	1,176,582,355	-3.01%
2023-09-05	61.70	62.08	60.56	60.84	41.93	qfq	17,832,564	1,088,332,171	-2.39%
2023-09-04	62.50	63.50	61.00	62.33	42.96	qfq	20,414,357	1,271,376,428	-0.21%
2023-09-01	63.60	65.09	62.31	62.46	43.04	qfq	20,806,428	1,324,577,941	-0.78%
2023-08-31	65.06	65.60	62.95	62.95	43.38	qfq	23,067,377	1,475,477,221	-2.52%
2023-08-30	69.00	69.10	64.01	64.58	44.51	qfq	45,073,289	2,951,053,486	-8.49%
2023-08-29	68.00	73.79	67.68	70.57	48.63	qfq	56,114,704	3,944,133,319	-3.61%
2023-08-28	87.43	87.43	73.16	73.21	50.45	qfq	79,103,438	6,535,704,944	0.48%
2023-08-25	70.11	73.73	70.10	72.86	50.21	qfq	39,255,727	2,844,078,193	2.95%
2023-08-24	67.63	73.66	67.63	70.77	48.77	qfq	41,213,776	2,912,653,508	4.69%
2023-08-23	68.80	70.70	67.22	67.60	46.59	qfq	31,398,703	2,158,361,597	-4.72%
2023-08-22	67.10	72.51	66.74	70.95	48.90	qfq	42,736,790	3,003,803,753	4.45%
2023-08-21	67.07	69.45	66.53	67.93	46.81	qfq	26,539,455	1,800,765,683	0.41%
2023-08-18	70.08	71.68	67.59	67.65	46.62	qfq	28,391,702	1,964,978,797	-2.72%
2023-08-17	71.00	72.84	68.20	69.54	47.92	qfq	38,470,694	2,712,670,861	-3.68%
2023-08-16	72.00	78.60	71.03	72.20	49.76	qfq	47,501,508	3,509,034,079	-3.31%
2023-08-15	67.04	74.98	67.04	74.67	51.46	qfq	45,620,836	3,235,614,342	6.67%
2023-08-14	71.02	77.30	70.00	70.00	48.24	qfq	50,665,820	3,705,836,885	-5.42%
2023-08-11	76.01	78.74	73.19	74.01	51.00	qfq	50,817,699	3,840,445,980	-7.16%
2023-08-10	69.88	81.75	69.69	79.72	54.94	qfq	53,064,291	3,968,435,725	12.41%
2023-08-09	70.02	72.78	69.01	70.92	48.88	qfq	38,500,014	2,731,010,391	2.35%
2023-08-08	70.01	72.80	67.06	69.29	47.75	qfq	43,851,256	3,070,275,475	-5.86%
2023-08-07	69.68	74.50	68.31	73.60	50.72	qfq	52,826,659	3,772,038,782	6.68%
2023-08-04	66.89	75.59	64.01	68.99	47.54	qfq	68,358,884	4,774,427,970	9.53%
2023-08-03	58.45	65.50	56.65	62.99	43.41	qfq	41,993,351	2,545,736,677	10.51%
2023-08-02	55.88	58.50	55.50	57.00	39.28	qfq	27,290,420	1,564,214,771	2.15%
2023-08-01	55.27	58.20	54.01	55.80	38.45	qfq	30,294,809	1,701,732,562	-2.11%
2023-07-31	59.60	62.27	56.91	57.00	39.28	qfq	45,998,343	2,732,986,388	-2.20%
2023-07-28	48.89	58.28	48.52	58.28	40.16	qfq	33,372,303	1,819,834,796	19.99%
2023-07-27	48.39	49.98	47.98	48.57	33.47	qfq	5,738,164	280,477,623	-0.51%
2023-07-26	50.81	50.98	48.34	48.82	33.64	qfq	10,296,593	506,319,144	-3.94%
2023-07-25	48.63	51.78	48.01	50.82	35.02	qfq	17,990,008	897,582,301	10.79%
2023-07-24	46.76	47.13	45.70	45.87	31.61	qfq	3,380,768	156,664,071	-2.43%
2023-07-21	47.57	47.72	46.93	47.01	32.40	qfq	2,350,986	111,240,151	-1.11%
2023-07-20	48.63	49.00	47.44	47.54	32.76	qfq	3,710,911	178,034,324	-1.80%
2023-07-19	47.60	48.80	47.50	48.41	33.36	qfq	3,254,329	157,280,730	1.70%
2023-07-18	47.88	48.19	47.44	47.60	32.80	qfq	1,529,940	73,053,466	-0.71%