SECURITY DETAIL · RAW DATA

新产业300832.SZ

ASZSECNYSTOCK

最近收盘价45.162026-07-17

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）8,773,544

成交额（元）396,412,312

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
2026-05-19	2026-05-27	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-07	2024-05-15	cash_dividend	1	—	—	—	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	45.06	46.26	44.51	45.16	45.16	qfq	8,773,544	396,412,312	0.36%
2026-07-16	43.50	45.52	43.40	45.00	45.00	qfq	7,759,239	346,081,200	2.44%
2026-07-15	43.55	44.50	42.69	43.93	43.93	qfq	6,334,000	278,710,193	0.87%
2026-07-14	44.22	44.50	43.20	43.55	43.55	qfq	8,652,790	378,661,537	-1.52%
2026-07-13	43.18	44.31	42.66	44.22	44.22	qfq	8,279,474	361,472,937	1.47%
2026-07-10	41.73	43.92	40.59	43.58	43.58	qfq	8,999,351	383,981,126	3.74%
2026-07-09	41.36	42.80	40.88	42.01	42.01	qfq	7,300,363	306,982,522	1.77%
2026-07-08	39.51	41.71	39.50	41.28	41.28	qfq	11,098,940	454,528,602	4.64%
2026-07-07	38.19	40.81	37.50	39.45	39.45	qfq	20,490,713	812,343,064	-3.71%
2026-07-06	44.30	44.30	40.89	40.97	40.97	qfq	13,288,987	565,565,382	-7.52%
2026-07-03	44.67	45.13	43.42	44.30	44.30	qfq	8,360,175	368,438,429	0.23%
2026-07-02	43.81	44.77	43.45	44.20	44.20	qfq	9,188,899	405,757,799	0.89%
2026-07-01	41.90	44.30	41.45	43.81	43.81	qfq	10,755,026	464,601,471	4.31%
2026-06-30	43.09	43.09	41.35	42.00	42.00	qfq	8,194,390	343,167,197	-2.33%
2026-06-29	42.21	44.84	41.01	43.00	43.00	qfq	12,206,496	530,162,003	1.44%
2026-06-26	42.16	42.94	41.60	42.39	42.39	qfq	5,343,166	226,171,744	-0.45%
2026-06-25	41.39	43.13	40.80	42.58	42.58	qfq	7,021,246	295,324,984	2.11%
2026-06-24	42.58	43.62	41.52	41.70	41.70	qfq	6,741,763	285,988,431	-2.32%
2026-06-23	42.74	43.19	42.17	42.69	42.69	qfq	6,182,073	263,491,367	0.45%
2026-06-22	41.71	43.28	40.50	42.50	42.50	qfq	8,209,475	343,312,320	1.19%
2026-06-18	42.94	43.09	41.71	42.00	42.00	qfq	7,318,277	308,669,343	-1.64%
2026-06-17	43.20	43.48	42.43	42.70	42.70	qfq	2,983,795	127,644,484	-1.09%
2026-06-16	43.55	43.65	42.90	43.17	43.17	qfq	3,975,691	171,875,846	-1.12%
2026-06-15	43.41	43.86	42.77	43.66	43.66	qfq	5,137,412	222,137,665	0.18%
2026-06-12	43.76	44.19	42.80	43.58	43.58	qfq	5,060,072	220,752,556	-0.39%
2026-06-11	42.04	43.76	41.84	43.75	43.75	qfq	7,587,821	326,910,883	3.35%
2026-06-10	43.40	44.00	42.00	42.33	42.33	qfq	6,253,601	266,386,742	-2.47%
2026-06-09	44.71	44.71	43.20	43.40	43.40	qfq	3,818,866	166,967,479	-2.97%
2026-06-08	43.94	45.05	43.78	44.73	44.73	qfq	5,030,245	223,831,976	0.56%
2026-06-05	43.95	44.81	43.37	44.48	44.48	qfq	4,249,256	187,803,390	2.28%
2026-06-04	44.40	44.56	43.08	43.49	43.49	qfq	4,539,441	197,665,345	-2.27%
2026-06-03	44.96	45.13	44.10	44.50	44.50	qfq	4,511,457	200,623,122	-1.48%
2026-06-02	46.16	46.53	44.47	45.17	45.17	qfq	6,177,965	279,727,629	-3.01%
2026-06-01	46.74	46.80	45.78	46.57	46.57	qfq	4,806,756	222,317,978	-0.36%
2026-05-29	47.00	48.86	46.72	46.74	46.74	qfq	7,108,634	339,574,418	-0.97%
2026-05-28	47.25	48.09	46.51	47.20	47.20	qfq	5,013,848	236,856,066	-0.84%
2026-05-27	46.08	47.89	45.64	47.60	47.60	qfq	6,835,399	320,692,641	-0.25%
2026-05-26	47.27	48.58	46.90	47.72	46.52	qfq	5,144,009	246,307,975	1.10%
2026-05-25	47.82	48.20	45.95	47.20	46.02	qfq	7,877,124	369,503,829	-1.32%
2026-05-22	49.16	49.38	47.50	47.83	46.63	qfq	6,551,057	314,419,064	-3.45%
2026-05-21	49.02	50.72	49.02	49.54	48.30	qfq	7,133,129	355,835,200	0.41%
2026-05-20	50.34	50.96	48.81	49.34	48.10	qfq	6,424,285	318,298,351	-2.22%
2026-05-19	49.01	50.61	49.00	50.46	49.19	qfq	6,649,439	331,657,063	2.42%
2026-05-18	50.44	50.44	48.98	49.27	48.03	qfq	8,539,332	423,713,261	-3.68%
2026-05-15	48.09	51.44	48.09	51.15	49.87	qfq	10,448,713	523,303,163	5.62%
2026-05-14	49.80	50.21	48.24	48.43	47.22	qfq	5,804,590	282,790,368	-3.49%
2026-05-13	49.85	51.27	49.32	50.18	48.92	qfq	8,265,350	414,349,754	1.25%
2026-05-12	49.09	50.24	48.52	49.56	48.32	qfq	8,046,652	397,788,931	0.41%
2026-05-11	47.43	49.48	46.60	49.36	48.12	qfq	9,487,382	455,401,395	4.07%
2026-05-08	47.20	48.40	47.12	47.43	46.24	qfq	4,811,313	229,028,608	0.49%
2026-05-07	47.01	48.08	46.99	47.20	46.02	qfq	5,557,380	263,198,144	0.40%
2026-05-06	48.28	48.50	46.16	47.01	45.83	qfq	8,830,447	416,339,977	-2.57%
2026-04-30	48.03	49.53	47.68	48.25	47.04	qfq	4,725,900	229,513,734	-0.29%
2026-04-29	49.41	49.60	48.11	48.39	47.18	qfq	7,110,513	345,804,062	-2.69%
2026-04-28	47.97	50.09	47.97	49.73	48.48	qfq	10,106,142	499,028,347	6.67%
2026-04-27	47.17	47.52	46.47	46.62	45.45	qfq	3,995,924	186,906,569	-1.89%
2026-04-24	46.77	49.16	46.52	47.52	46.33	qfq	8,302,719	400,292,977	1.60%
2026-04-23	45.68	47.38	45.58	46.77	45.60	qfq	7,765,822	361,975,823	2.34%
2026-04-22	44.61	46.48	44.55	45.70	44.55	qfq	6,209,290	282,363,674	1.96%
2026-04-21	45.48	46.22	44.67	44.82	43.70	qfq	4,341,021	195,753,354	-1.13%
2026-04-20	45.37	45.77	45.07	45.33	44.19	qfq	3,218,039	146,050,311	-0.26%
2026-04-17	46.16	46.26	44.98	45.45	44.31	qfq	5,249,043	237,405,956	-1.92%
2026-04-16	46.25	47.00	45.83	46.34	45.18	qfq	4,868,652	225,087,336	0.83%
2026-04-15	46.63	46.97	45.90	45.96	44.81	qfq	5,814,142	269,207,767	-1.35%
2026-04-14	45.29	47.13	43.85	46.59	45.42	qfq	11,562,759	522,816,702	2.87%
2026-04-13	46.19	46.41	45.24	45.29	44.15	qfq	3,516,453	160,337,089	-2.39%
2026-04-10	46.50	46.85	46.00	46.40	45.24	qfq	3,744,133	173,974,245	0.09%
2026-04-09	47.64	47.64	45.99	46.36	45.20	qfq	3,577,736	166,369,191	-3.22%
2026-04-08	47.37	48.09	47.07	47.90	46.70	qfq	3,879,122	185,108,433	2.61%
2026-04-07	47.00	47.18	46.50	46.68	45.51	qfq	2,587,000	120,863,494	-0.81%
2026-04-03	48.67	48.97	45.71	47.06	45.88	qfq	5,333,623	249,437,830	-3.92%
2026-04-02	49.68	49.91	48.79	48.98	47.75	qfq	3,220,650	158,340,401	-1.73%
2026-04-01	49.64	50.16	49.30	49.84	48.59	qfq	2,912,687	145,028,338	1.57%
2026-03-31	49.66	50.10	48.94	49.07	47.84	qfq	2,409,250	119,345,225	-1.19%
2026-03-30	48.72	50.18	48.50	49.66	48.41	qfq	2,258,380	111,817,362	1.20%
2026-03-27	48.27	49.25	48.06	49.07	47.84	qfq	3,094,258	151,112,161	1.03%
2026-03-26	49.92	50.34	48.45	48.57	47.35	qfq	3,220,120	159,032,165	-2.63%
2026-03-25	49.88	50.09	49.37	49.88	48.63	qfq	2,633,820	131,134,862	-0.24%
2026-03-24	48.88	50.06	48.42	50.00	48.75	qfq	3,618,670	179,113,503	3.78%
2026-03-23	49.20	49.44	48.03	48.18	46.97	qfq	4,109,198	200,049,743	-3.37%
2026-03-20	50.02	50.49	49.31	49.86	48.61	qfq	4,552,965	227,466,686	-0.32%
2026-03-19	50.87	51.17	49.85	50.02	48.77	qfq	3,959,495	199,462,470	-3.02%
2026-03-18	52.21	52.61	51.20	51.58	50.29	qfq	3,715,360	191,497,358	-1.15%
2026-03-17	51.79	52.96	51.60	52.18	50.87	qfq	3,070,986	160,986,447	0.73%
2026-03-16	52.55	52.76	51.33	51.80	50.50	qfq	3,394,906	176,002,593	-1.28%
2026-03-13	53.78	54.20	52.41	52.47	51.15	qfq	3,401,900	181,028,229	-2.24%
2026-03-12	53.72	54.45	53.49	53.67	52.32	qfq	3,579,176	192,921,225	-1.03%
2026-03-11	54.14	54.45	53.51	54.23	52.87	qfq	3,075,585	166,138,439	0.15%
2026-03-10	53.50	54.28	53.22	54.15	52.79	qfq	3,943,781	211,981,228	1.42%
2026-03-09	54.39	54.41	53.20	53.39	52.05	qfq	4,055,555	217,473,806	-2.00%
2026-03-06	51.84	54.58	51.70	54.48	53.11	qfq	7,726,491	417,326,032	4.83%
2026-03-05	52.76	52.85	51.66	51.97	50.67	qfq	3,843,484	199,895,613	-0.71%
2026-03-04	52.20	52.77	51.58	52.34	51.03	qfq	4,678,401	244,152,473	0.17%
2026-03-03	51.22	53.08	51.07	52.25	50.94	qfq	7,523,137	395,334,362	3.36%
2026-03-02	51.76	51.99	50.36	50.55	49.28	qfq	5,225,577	265,934,966	-3.40%
2026-02-27	51.98	52.67	51.73	52.33	51.02	qfq	3,735,406	195,404,901	0.83%
2026-02-26	52.25	52.44	51.56	51.90	50.60	qfq	3,168,523	164,332,007	-0.63%
2026-02-25	52.31	52.66	52.01	52.23	50.92	qfq	3,426,810	179,269,684	-0.06%
2026-02-24	52.56	52.79	51.94	52.26	50.95	qfq	2,066,056	107,907,359	0.40%
2026-02-13	52.56	52.84	52.05	52.05	50.74	qfq	2,388,798	125,061,586	-0.67%
2026-02-12	53.39	53.49	52.27	52.40	51.09	qfq	4,185,066	220,447,893	-1.85%
2026-02-11	53.45	54.12	53.30	53.39	52.05	qfq	3,333,720	179,078,125	-0.35%
2026-02-10	54.10	54.28	53.40	53.58	52.24	qfq	3,100,970	166,588,497	-0.85%
2026-02-09	54.32	54.39	53.83	54.04	52.68	qfq	2,461,816	132,934,884	-0.11%
2026-02-06	54.29	54.72	53.80	54.10	52.74	qfq	2,817,364	152,734,091	-0.53%
2026-02-05	54.55	54.96	54.23	54.39	53.03	qfq	3,108,061	169,627,722	-0.29%
2026-02-04	54.39	54.65	53.61	54.55	53.18	qfq	5,043,814	272,708,848	0.09%
2026-02-03	53.45	54.61	53.22	54.50	53.13	qfq	5,569,473	301,721,898	2.60%
2026-02-02	53.78	54.44	52.91	53.12	51.79	qfq	4,697,964	252,066,989	-1.41%
2026-01-30	53.79	55.30	53.79	53.88	52.53	qfq	10,189,955	555,388,690	-0.04%
2026-01-29	53.44	54.66	53.10	53.90	52.55	qfq	7,985,582	429,878,100	0.80%
2026-01-28	54.40	54.60	53.42	53.47	52.13	qfq	8,526,295	460,643,138	-1.93%
2026-01-27	56.26	56.66	54.45	54.52	53.15	qfq	8,013,703	441,474,028	-2.38%
2026-01-26	56.07	56.68	55.47	55.85	54.45	qfq	8,073,413	452,816,158	-0.20%
2026-01-23	56.67	56.94	55.71	55.96	54.56	qfq	6,384,426	359,211,778	-0.99%
2026-01-22	57.00	57.28	56.36	56.52	55.10	qfq	4,120,970	233,739,618	-0.51%
2026-01-21	57.33	57.62	56.71	56.81	55.38	qfq	3,571,811	203,969,948	-0.56%
2026-01-20	57.97	58.16	56.66	57.13	55.70	qfq	3,871,270	221,061,636	-1.42%
2026-01-19	57.87	58.41	57.60	57.95	56.50	qfq	2,999,416	174,018,104	-0.26%
2026-01-16	58.32	59.07	57.76	58.10	56.64	qfq	4,329,330	252,092,503	-0.12%
2026-01-15	58.57	58.93	57.82	58.17	56.71	qfq	3,777,780	220,051,882	-1.32%
2026-01-14	59.62	59.88	58.05	58.95	57.47	qfq	7,222,255	424,892,151	-1.29%
2026-01-13	60.42	60.98	59.51	59.72	58.22	qfq	5,370,366	323,143,008	-1.14%
2026-01-12	62.82	63.11	60.33	60.41	58.89	qfq	5,366,721	326,905,511	-3.84%
2026-01-09	61.50	63.00	61.18	62.82	61.24	qfq	3,589,280	223,935,415	2.80%
2026-01-08	59.60	62.15	59.00	61.11	59.58	qfq	3,865,806	235,352,551	2.53%
2026-01-07	59.58	60.10	59.00	59.60	58.10	qfq	1,992,380	118,837,661	0.17%
2026-01-06	59.51	59.93	58.41	59.50	58.01	qfq	2,755,648	163,209,331	1.02%
2026-01-05	56.52	58.99	55.65	58.90	57.42	qfq	4,061,897	234,750,876	4.71%
2025-12-31	56.75	56.88	55.52	56.25	54.84	qfq	2,181,700	122,218,315	-0.27%
2025-12-30	57.52	57.84	56.21	56.40	54.99	qfq	2,347,028	132,961,030	-2.27%
2025-12-29	58.33	58.91	57.50	57.71	56.26	qfq	2,102,590	121,934,938	-1.35%
2025-12-26	58.55	59.19	58.00	58.50	57.03	qfq	1,704,090	100,087,078	0.31%
2025-12-25	57.36	58.57	57.20	58.32	56.86	qfq	1,797,652	104,401,802	1.69%
2025-12-24	57.78	58.01	57.20	57.35	55.91	qfq	2,302,129	132,581,224	-0.55%
2025-12-23	58.93	59.01	57.66	57.67	56.22	qfq	2,738,558	158,928,454	-2.09%
2025-12-22	59.14	59.33	58.36	58.90	57.42	qfq	2,100,092	123,418,363	-0.17%
2025-12-19	59.50	59.98	58.91	59.00	57.52	qfq	2,024,211	119,977,145	-0.81%
2025-12-18	60.33	60.58	59.15	59.48	57.99	qfq	2,097,302	125,143,084	-1.31%
2025-12-17	58.93	60.50	58.93	60.27	58.76	qfq	3,169,805	189,616,306	1.81%
2025-12-16	57.88	59.47	57.80	59.20	57.71	qfq	2,146,485	126,476,701	2.03%
2025-12-15	58.36	59.25	57.91	58.02	56.56	qfq	2,102,761	123,287,333	-0.45%
2025-12-12	58.57	58.75	57.33	58.28	56.82	qfq	3,238,040	188,204,842	-0.14%
2025-12-11	58.11	58.58	57.51	58.36	56.90	qfq	2,518,622	146,037,265	0.45%
2025-12-10	59.30	59.30	57.82	58.10	56.64	qfq	2,292,067	133,417,874	-2.02%
2025-12-09	59.22	59.60	58.87	59.30	57.81	qfq	1,565,890	92,812,060	0.14%
2025-12-08	60.00	60.35	59.00	59.22	57.73	qfq	2,007,164	119,123,917	-1.09%
2025-12-05	59.81	60.28	59.00	59.87	58.37	qfq	2,264,584	134,713,882	0.10%
2025-12-04	59.94	60.48	59.50	59.81	58.31	qfq	2,320,723	139,044,821	0.34%
2025-12-03	59.05	60.26	59.00	59.61	58.11	qfq	2,633,253	157,361,302	0.95%
2025-12-02	59.68	60.14	58.85	59.05	57.57	qfq	2,027,436	120,647,179	-1.06%
2025-12-01	58.88	60.27	58.50	59.68	58.18	qfq	2,494,051	148,464,798	1.38%
2025-11-28	58.50	59.25	58.21	58.87	57.39	qfq	2,135,982	125,612,005	1.01%
2025-11-27	58.74	58.96	57.95	58.28	56.82	qfq	3,116,834	181,740,500	-0.99%
2025-11-26	59.86	60.19	58.57	58.86	57.38	qfq	3,513,186	207,433,157	-1.29%
2025-11-25	60.65	61.25	59.16	59.63	58.13	qfq	4,845,150	290,881,490	-1.19%
2025-11-24	62.41	62.80	60.32	60.35	58.84	qfq	3,896,875	238,194,103	-3.30%
2025-11-21	63.80	64.04	62.01	62.41	60.84	qfq	4,773,651	299,678,733	-1.56%
2025-11-20	66.00	66.00	63.30	63.40	61.81	qfq	2,027,866	130,141,612	-2.21%
2025-11-19	64.82	65.42	64.22	64.83	63.20	qfq	1,961,825	127,317,409	0.37%
2025-11-18	64.62	65.28	63.80	64.59	62.97	qfq	1,722,225	111,227,380	-0.23%
2025-11-17	65.65	65.71	63.98	64.74	63.12	qfq	2,206,725	142,739,738	-1.16%
2025-11-14	66.29	67.18	65.50	65.50	63.86	qfq	2,709,157	179,285,080	-1.03%
2025-11-13	65.50	66.85	65.30	66.18	64.52	qfq	3,238,750	214,125,641	0.98%
2025-11-12	64.40	67.10	64.05	65.54	63.90	qfq	4,067,499	269,089,376	2.21%
2025-11-11	64.50	64.69	63.21	64.12	62.51	qfq	2,777,825	177,584,510	0.14%
2025-11-10	62.37	65.50	62.20	64.03	62.42	qfq	4,106,759	264,351,388	2.71%
2025-11-07	61.96	62.67	61.65	62.34	60.78	qfq	1,915,560	119,428,608	0.58%
2025-11-06	62.76	63.06	61.65	61.98	60.43	qfq	3,159,139	195,988,232	-1.18%
2025-11-05	63.04	63.80	61.80	62.72	61.15	qfq	3,769,718	237,260,033	0.76%
2025-11-04	62.63	63.09	61.60	62.25	60.69	qfq	3,565,972	221,807,797	-0.69%
2025-11-03	61.21	63.40	60.30	62.68	61.11	qfq	5,023,793	310,471,170	2.75%
2025-10-31	60.75	61.99	59.91	61.00	59.47	qfq	3,763,320	229,684,169	0.81%
2025-10-30	60.80	61.49	60.50	60.51	58.99	qfq	3,462,980	210,610,213	-0.15%
2025-10-29	61.32	61.89	60.08	60.60	59.08	qfq	3,500,466	212,720,997	-0.48%
2025-10-28	61.02	61.87	60.60	60.89	59.36	qfq	2,802,200	171,364,384	-0.44%
2025-10-27	61.72	62.47	60.70	61.16	59.63	qfq	4,554,752	279,530,070	-1.21%
2025-10-24	62.06	62.30	61.08	61.91	60.36	qfq	2,803,300	172,790,114	0.23%
2025-10-23	62.00	62.78	60.89	61.77	60.22	qfq	2,408,976	148,361,017	-0.69%
2025-10-22	61.80	62.88	61.60	62.20	60.64	qfq	2,198,130	137,043,047	0.63%
2025-10-21	61.05	62.20	60.65	61.81	60.26	qfq	2,585,872	159,142,074	1.34%
2025-10-20	61.30	61.53	60.03	60.99	59.46	qfq	2,821,911	170,958,523	0.08%
2025-10-17	62.25	62.51	59.91	60.94	59.41	qfq	4,050,014	246,698,709	-2.04%
2025-10-16	62.63	62.93	62.02	62.21	60.65	qfq	2,230,287	139,232,085	-0.65%
2025-10-15	63.33	63.80	62.56	62.62	61.05	qfq	2,883,645	181,584,076	-0.98%
2025-10-14	63.79	64.98	62.60	63.24	61.65	qfq	3,119,938	198,301,253	-1.14%
2025-10-13	62.95	64.96	62.90	63.97	62.37	qfq	3,200,041	204,923,142	-0.11%
2025-10-10	66.05	66.48	63.51	64.04	62.43	qfq	4,052,361	263,427,139	-3.06%
2025-10-09	66.60	67.00	65.22	66.06	64.40	qfq	3,496,688	230,534,655	-3.28%
2025-09-30	67.07	69.20	66.54	68.30	66.59	qfq	2,885,016	196,580,055	1.83%
2025-09-29	68.32	68.42	66.30	67.07	65.39	qfq	2,892,518	193,639,655	-1.83%
2025-09-26	68.20	68.89	66.99	68.32	66.61	qfq	2,797,358	191,306,594	-0.12%
2025-09-25	66.45	68.58	66.01	68.40	66.68	qfq	3,545,596	240,626,997	2.89%
2025-09-24	66.90	67.15	65.42	66.48	64.81	qfq	3,694,888	244,761,823	0.17%
2025-09-23	67.46	67.54	65.01	66.37	64.71	qfq	3,979,517	262,733,230	-1.85%
2025-09-22	68.24	69.18	66.68	67.62	65.92	qfq	3,474,575	234,173,446	-0.65%
2025-09-19	68.40	69.18	67.40	68.06	66.35	qfq	3,183,527	216,698,312	-0.74%
2025-09-18	69.74	70.00	67.80	68.57	66.85	qfq	3,497,034	240,368,359	-1.51%
2025-09-17	69.31	70.78	68.50	69.62	67.87	qfq	3,778,535	264,698,112	1.07%
2025-09-16	68.56	69.26	67.90	68.88	67.15	qfq	2,976,781	204,190,099	0.41%
2025-09-15	67.86	69.36	67.50	68.60	66.88	qfq	3,546,301	243,274,395	0.35%
2025-09-12	70.00	71.51	68.22	68.36	66.65	qfq	3,661,754	252,384,313	-2.59%
2025-09-11	67.80	70.47	67.00	70.18	68.42	qfq	4,883,777	336,686,706	3.51%
2025-09-10	68.91	69.30	67.60	67.80	66.10	qfq	4,340,818	296,356,455	-2.67%
2025-09-09	68.40	69.99	66.88	69.66	67.91	qfq	6,313,948	434,434,879	2.16%
2025-09-08	64.98	69.68	63.65	68.19	66.48	qfq	9,306,652	629,152,747	4.94%
2025-09-05	64.65	65.52	61.80	64.98	63.35	qfq	7,372,026	470,290,514	0.23%
2025-09-04	64.83	65.39	63.66	64.83	63.20	qfq	6,250,109	403,899,626	0.02%
2025-09-03	62.50	65.28	62.18	64.82	63.19	qfq	8,568,531	549,141,745	4.08%
2025-09-02	62.52	63.50	62.09	62.28	60.72	qfq	6,066,947	380,776,446	-0.38%
2025-09-01	62.29	62.70	61.29	62.52	60.95	qfq	6,770,615	420,062,323	0.16%
2025-08-29	58.70	62.52	58.70	62.42	60.85	qfq	8,541,811	522,681,598	5.80%
2025-08-28	59.60	60.30	57.67	59.00	57.52	qfq	5,416,340	318,601,404	-1.09%
2025-08-27	57.87	61.33	57.74	59.65	58.15	qfq	9,768,781	586,760,221	3.38%
2025-08-26	58.83	58.83	57.37	57.70	56.25	qfq	8,093,228	468,933,045	-4.23%
2025-08-25	59.90	60.50	59.10	60.25	58.74	qfq	6,280,230	374,942,809	0.72%
2025-08-22	59.66	60.08	59.10	59.82	58.32	qfq	3,742,241	223,073,066	0.37%
2025-08-21	60.30	61.68	59.27	59.60	58.10	qfq	5,863,969	352,562,963	-1.14%
2025-08-20	59.00	60.45	58.60	60.29	58.78	qfq	4,371,357	261,366,815	1.86%
2025-08-19	58.94	59.68	58.64	59.19	57.71	qfq	3,594,258	212,780,525	0.49%
2025-08-18	59.00	59.59	58.61	58.90	57.42	qfq	6,091,939	360,474,108	0.08%
2025-08-15	57.39	59.75	57.39	58.85	57.37	qfq	6,273,707	370,558,532	2.71%
2025-08-14	58.10	58.60	57.15	57.30	55.86	qfq	6,323,746	366,419,134	-1.09%
2025-08-13	57.53	58.07	56.94	57.93	56.48	qfq	6,688,643	385,884,422	0.92%
2025-08-12	56.85	58.58	56.52	57.40	55.96	qfq	8,061,269	466,134,289	0.97%
2025-08-11	55.07	57.38	54.60	56.85	55.42	qfq	6,551,837	370,011,520	3.23%
2025-08-08	55.57	55.89	54.51	55.07	53.69	qfq	4,203,000	231,183,469	-0.90%
2025-08-07	55.70	57.58	55.56	55.57	54.18	qfq	7,317,530	412,476,659	-0.23%
2025-08-06	54.73	56.70	54.65	55.70	54.30	qfq	5,463,485	305,903,304	1.64%
2025-08-05	55.26	55.42	54.56	54.80	53.43	qfq	3,992,640	218,729,468	-0.76%
2025-08-04	53.93	55.39	53.72	55.22	53.83	qfq	5,105,672	278,048,187	1.79%
2025-08-01	55.51	56.03	53.88	54.25	52.89	qfq	6,137,600	335,996,680	-2.29%
2025-07-31	57.37	57.37	55.37	55.52	54.13	qfq	8,412,337	471,171,707	-3.24%
2025-07-30	56.00	58.40	55.78	57.38	55.94	qfq	9,460,862	543,184,792	2.25%
2025-07-29	56.73	56.88	55.35	56.12	54.71	qfq	4,424,485	247,182,211	-0.85%
2025-07-28	57.12	57.98	55.96	56.60	55.18	qfq	5,424,500	306,703,194	-0.91%
2025-07-25	56.89	58.20	56.70	57.12	55.69	qfq	7,750,301	444,395,867	-0.24%
2025-07-24	54.29	57.34	53.61	57.26	55.82	qfq	10,038,497	560,249,015	5.53%
2025-07-23	54.84	55.63	54.06	54.26	52.90	qfq	5,273,845	289,496,518	-1.11%
2025-07-22	54.17	54.90	53.56	54.87	53.49	qfq	3,745,713	203,376,058	0.99%
2025-07-21	54.39	55.13	53.98	54.33	52.97	qfq	3,674,026	199,701,552	-0.39%
2025-07-18	54.44	54.56	53.80	54.54	53.17	qfq	3,000,111	162,581,729	0.33%
2025-07-17	53.79	54.50	53.68	54.36	53.00	qfq	2,851,294	154,701,056	0.98%
2025-07-16	53.94	54.66	53.35	53.83	52.48	qfq	4,124,180	222,457,699	-0.09%
2025-07-15	54.70	55.00	53.53	53.88	52.53	qfq	4,198,464	226,774,623	-1.66%
2025-07-14	55.46	55.46	54.76	54.79	53.42	qfq	1,771,649	97,328,283	-0.72%
2025-07-11	55.97	56.12	55.12	55.19	53.81	qfq	2,791,170	155,002,936	-0.56%
2025-07-10	55.59	55.79	55.10	55.50	54.11	qfq	1,679,800	93,119,283	-0.13%
2025-07-09	55.00	56.73	55.00	55.57	54.18	qfq	3,275,250	183,317,038	0.94%
2025-07-08	55.00	55.35	54.68	55.05	53.67	qfq	2,286,982	125,795,788	-0.18%
2025-07-07	54.50	55.15	54.37	55.15	53.77	qfq	2,723,685	149,612,607	1.47%
2025-07-04	55.29	55.60	54.03	54.35	52.99	qfq	4,701,691	256,503,257	-1.41%
2025-07-03	55.38	55.65	55.00	55.13	53.75	qfq	2,329,823	128,836,268	-0.49%
2025-07-02	56.66	56.66	55.21	55.40	54.01	qfq	2,719,170	151,267,657	-1.86%
2025-07-01	56.80	56.80	56.29	56.45	55.03	qfq	1,690,113	95,419,345	-0.48%
2025-06-30	56.04	56.94	55.80	56.72	55.30	qfq	2,825,651	159,815,186	1.30%
2025-06-27	57.35	57.46	55.85	55.99	54.59	qfq	3,800,805	214,156,066	-2.34%
2025-06-26	57.41	57.90	56.97	57.33	55.89	qfq	2,826,519	161,986,314	-0.07%
2025-06-25	57.11	57.91	56.80	57.37	55.93	qfq	3,561,275	204,385,561	0.84%
2025-06-24	57.01	57.59	56.61	56.89	55.46	qfq	3,082,945	175,837,763	-0.21%
2025-06-23	57.49	58.02	56.71	57.01	55.58	qfq	3,175,953	181,975,283	-1.79%
2025-06-20	58.76	58.77	57.21	58.05	56.59	qfq	3,617,982	208,903,066	-1.07%
2025-06-19	58.10	59.98	58.10	58.68	57.21	qfq	4,390,758	258,005,085	0.43%
2025-06-18	57.55	58.44	56.84	58.43	56.96	qfq	4,489,530	260,292,901	1.53%
2025-06-17	58.60	58.95	57.23	57.55	56.11	qfq	4,173,112	242,354,936	-1.12%
2025-06-16	60.50	60.56	57.70	58.20	56.74	qfq	6,921,962	405,794,563	-3.80%
2025-06-13	65.00	65.05	59.10	60.50	58.98	qfq	12,658,260	768,309,186	-7.87%
2025-06-12	63.78	65.88	63.66	65.67	64.02	qfq	4,554,663	296,322,806	2.63%
2025-06-11	63.64	64.50	63.38	63.99	62.38	qfq	2,097,697	134,275,550	0.00%
2025-06-10	62.69	64.79	62.35	63.99	62.38	qfq	4,208,946	268,670,059	1.96%
2025-06-09	62.64	63.81	61.84	62.76	61.19	qfq	4,273,463	267,116,547	-0.32%
2025-06-06	61.45	62.98	61.02	62.96	61.38	qfq	3,750,675	233,699,895	2.22%
2025-06-05	61.29	61.98	60.85	61.59	60.04	qfq	3,672,420	225,493,040	-0.02%
2025-06-04	59.50	61.60	59.15	61.60	60.05	qfq	4,878,160	297,946,007	3.25%
2025-06-03	59.85	60.50	59.34	59.66	58.16	qfq	3,374,316	201,613,646	-0.55%
2025-05-30	58.66	60.96	58.66	59.99	58.49	qfq	7,063,355	424,868,965	2.11%
2025-05-29	58.78	59.66	57.91	58.75	57.28	qfq	5,586,654	327,970,501	0.00%
2025-05-28	57.05	58.98	56.94	58.75	57.28	qfq	5,955,523	347,837,092	0.70%
2025-05-27	56.57	58.44	56.37	58.34	55.61	qfq	3,449,260	199,454,572	3.04%
2025-05-26	57.96	57.96	56.43	56.62	53.97	qfq	2,545,537	144,632,197	-2.28%
2025-05-23	57.76	58.80	57.43	57.94	55.23	qfq	3,304,708	192,503,639	0.31%
2025-05-22	57.08	58.07	56.90	57.76	55.06	qfq	2,557,991	147,340,971	1.05%
2025-05-21	56.91	57.54	56.50	57.16	54.48	qfq	2,576,356	147,070,832	0.46%
2025-05-20	56.56	57.48	55.88	56.90	54.24	qfq	3,244,374	184,741,663	0.67%
2025-05-19	55.26	56.77	55.05	56.52	53.87	qfq	4,038,531	227,214,574	2.37%
2025-05-16	57.72	58.01	55.10	55.21	52.63	qfq	7,985,042	449,928,575	-4.86%
2025-05-15	55.88	58.52	55.81	58.03	55.31	qfq	7,772,914	447,141,518	3.31%
2025-05-14	56.02	56.50	55.03	56.17	53.54	qfq	4,029,486	224,552,175	0.23%
2025-05-13	53.77	57.15	53.28	56.04	53.42	qfq	8,149,314	457,222,515	5.32%
2025-05-12	52.27	53.49	52.06	53.21	50.72	qfq	3,617,154	191,715,682	2.50%
2025-05-09	52.25	52.47	51.90	51.91	49.48	qfq	1,734,684	90,508,218	-0.75%
2025-05-08	52.10	52.59	51.95	52.30	49.85	qfq	2,417,725	126,268,624	0.10%
2025-05-07	52.87	53.16	51.92	52.25	49.80	qfq	3,063,620	160,471,332	0.00%
2025-05-06	52.58	52.66	51.03	52.25	49.80	qfq	3,116,768	161,374,542	-0.31%
2025-04-30	52.26	52.61	52.15	52.41	49.96	qfq	1,869,578	97,909,320	-0.27%
2025-04-29	52.93	53.15	52.22	52.55	50.09	qfq	2,358,938	123,973,654	-0.79%
2025-04-28	52.13	54.19	52.11	52.97	50.49	qfq	3,713,113	198,170,159	0.78%
2025-04-25	51.77	52.88	51.62	52.56	50.10	qfq	3,299,559	173,152,627	1.57%
2025-04-24	51.40	53.30	51.40	51.75	49.33	qfq	4,534,447	237,628,771	0.27%
2025-04-23	51.10	51.85	51.10	51.61	49.19	qfq	2,670,078	137,660,163	1.08%
2025-04-22	51.19	51.48	50.86	51.06	48.67	qfq	2,730,877	140,061,597	-0.41%
2025-04-21	50.94	51.48	50.79	51.27	48.87	qfq	1,938,302	99,282,195	0.08%
2025-04-18	51.10	51.39	50.88	51.23	48.83	qfq	2,331,428	119,296,954	0.22%
2025-04-17	49.64	51.55	49.42	51.12	48.73	qfq	4,878,106	248,124,127	2.22%
2025-04-16	51.00	51.10	49.01	50.01	47.67	qfq	7,194,308	357,185,666	-2.48%
2025-04-15	52.71	52.75	51.06	51.28	48.88	qfq	4,695,140	242,436,999	-2.79%
2025-04-14	53.18	53.67	52.59	52.75	50.28	qfq	3,915,200	207,387,044	0.02%
2025-04-11	52.76	53.08	52.38	52.74	50.27	qfq	3,533,806	186,289,150	-0.79%
2025-04-10	53.30	53.97	52.56	53.16	50.67	qfq	5,371,892	285,664,441	1.41%
2025-04-09	52.90	53.51	51.55	52.42	49.97	qfq	7,221,902	377,669,023	-3.07%
2025-04-08	54.77	55.80	52.59	54.08	51.55	qfq	6,341,962	341,890,445	-0.41%
2025-04-07	55.66	57.84	52.00	54.30	51.76	qfq	9,110,655	503,630,514	-5.58%
2025-04-03	59.91	60.55	57.51	57.51	54.82	qfq	4,243,207	248,648,935	-4.50%
2025-04-02	59.89	60.36	59.26	60.22	57.40	qfq	3,033,765	181,779,555	0.42%
2025-04-01	58.22	60.56	57.92	59.97	57.16	qfq	4,707,041	281,632,952	3.01%
2025-03-31	57.86	58.44	57.47	58.22	55.49	qfq	3,280,738	190,512,438	0.19%
2025-03-28	58.20	58.64	57.80	58.11	55.39	qfq	4,324,114	251,492,545	-0.15%
2025-03-27	58.40	58.71	57.64	58.20	55.48	qfq	3,009,038	174,826,578	-0.53%
2025-03-26	59.31	59.32	57.25	58.51	55.77	qfq	5,889,667	342,675,781	-1.30%
2025-03-25	59.40	59.57	58.88	59.28	56.51	qfq	2,078,317	122,984,219	-0.30%
2025-03-24	59.98	60.10	59.23	59.46	56.68	qfq	2,182,840	129,823,453	-0.98%
2025-03-21	59.90	60.43	59.14	60.05	57.24	qfq	2,459,930	147,007,864	0.20%
2025-03-20	60.14	60.32	59.90	59.93	57.12	qfq	1,684,440	101,189,717	-0.33%
2025-03-19	59.72	61.20	59.72	60.13	57.32	qfq	3,089,023	186,655,469	0.13%
2025-03-18	60.22	60.22	59.40	60.05	57.24	qfq	3,034,470	181,553,588	0.00%
2025-03-17	59.56	60.19	59.30	60.05	57.24	qfq	2,493,507	149,030,405	0.92%
2025-03-14	58.94	59.61	58.73	59.50	56.71	qfq	2,399,251	142,271,898	0.93%
2025-03-13	59.80	59.83	58.48	58.95	56.19	qfq	3,228,687	190,325,234	-1.49%
2025-03-12	60.47	60.49	59.68	59.84	57.04	qfq	2,684,429	160,649,746	-1.07%
2025-03-11	60.15	60.58	59.71	60.49	57.66	qfq	3,116,123	187,386,095	-0.51%
2025-03-10	60.87	61.19	60.31	60.80	57.95	qfq	2,728,350	165,748,845	0.56%
2025-03-07	60.86	61.08	60.20	60.46	57.63	qfq	2,939,860	177,688,078	-0.93%
2025-03-06	61.00	61.19	60.50	61.03	58.17	qfq	2,893,148	176,121,514	0.53%
2025-03-05	61.26	61.50	60.07	60.71	57.87	qfq	3,539,219	214,277,908	-0.78%
2025-03-04	61.19	61.48	60.80	61.19	58.33	qfq	1,935,547	118,225,219	-0.29%
2025-03-03	62.16	62.16	61.02	61.37	58.50	qfq	3,614,074	221,567,228	-1.02%
2025-02-28	61.47	62.91	61.11	62.00	59.10	qfq	3,198,662	197,810,747	0.34%
2025-02-27	62.10	62.20	60.75	61.79	58.90	qfq	3,353,835	205,640,634	-0.52%
2025-02-26	61.78	62.83	61.71	62.11	59.20	qfq	2,768,509	172,404,911	0.45%
2025-02-25	61.92	62.54	61.50	61.83	58.94	qfq	2,828,128	175,265,917	-0.59%
2025-02-24	64.29	64.39	62.00	62.20	59.29	qfq	5,026,238	316,597,200	-3.70%
2025-02-21	66.50	67.13	63.80	64.59	61.57	qfq	4,973,400	321,786,639	-2.55%
2025-02-20	64.63	66.87	64.15	66.28	63.18	qfq	4,456,789	293,732,497	2.63%
2025-02-19	64.06	65.55	63.71	64.58	61.56	qfq	3,553,011	230,669,784	0.91%
2025-02-18	63.75	65.16	63.50	64.00	61.00	qfq	3,496,451	225,051,726	-0.11%
2025-02-17	66.00	66.86	63.30	64.07	61.07	qfq	4,631,232	298,188,426	-1.43%
2025-02-14	61.73	65.20	61.08	65.00	61.96	qfq	5,732,130	363,875,426	4.99%
2025-02-13	63.27	64.20	61.90	61.91	59.01	qfq	3,387,388	213,538,320	-2.49%
2025-02-12	62.91	63.52	62.24	63.49	60.52	qfq	3,248,847	204,693,913	0.81%
2025-02-11	62.52	63.73	62.00	62.98	60.03	qfq	3,405,991	214,298,609	0.85%
2025-02-10	62.52	62.94	61.35	62.45	59.53	qfq	3,235,733	201,379,734	-0.38%
2025-02-07	59.92	63.46	59.65	62.69	59.76	qfq	7,122,656	442,077,847	5.04%
2025-02-06	60.60	60.80	59.07	59.68	56.89	qfq	5,711,401	340,798,999	-2.00%
2025-02-05	62.20	62.20	60.00	60.90	58.05	qfq	2,937,888	178,245,736	-1.62%
2025-01-27	62.76	63.35	61.64	61.90	59.00	qfq	2,698,423	168,207,527	-1.37%
2025-01-24	63.31	63.73	62.55	62.76	59.82	qfq	2,720,049	171,622,366	-1.48%
2025-01-23	63.33	64.28	62.57	63.70	60.72	qfq	3,134,484	199,090,183	1.21%
2025-01-22	61.49	63.31	61.10	62.94	59.99	qfq	3,378,599	211,250,002	1.60%
2025-01-21	61.88	62.30	61.38	61.95	59.05	qfq	2,501,555	154,673,743	0.16%
2025-01-20	61.39	62.25	60.89	61.85	58.95	qfq	3,640,543	224,612,730	1.16%
2025-01-17	60.73	61.82	60.44	61.14	58.28	qfq	2,941,239	180,062,524	0.03%
2025-01-16	60.63	62.48	60.51	61.12	58.26	qfq	4,656,393	286,113,119	0.92%
2025-01-15	62.00	62.00	59.85	60.56	57.73	qfq	4,886,669	296,484,619	-2.95%
2025-01-14	61.31	62.40	60.05	62.40	59.48	qfq	5,319,754	326,581,727	2.09%
2025-01-13	62.00	62.48	60.68	61.12	58.26	qfq	2,923,680	179,579,794	-1.50%
2025-01-10	62.60	63.13	61.80	62.05	59.15	qfq	2,538,126	158,441,900	-0.56%
2025-01-09	64.75	64.75	62.10	62.40	59.48	qfq	4,906,399	308,809,326	-4.00%
2025-01-08	65.05	65.50	63.70	65.00	61.96	qfq	2,623,417	169,467,102	0.14%
2025-01-07	66.39	66.85	64.50	64.91	61.87	qfq	2,851,320	185,570,018	-2.21%
2025-01-06	66.79	67.66	65.80	66.38	63.27	qfq	2,395,089	159,183,893	-1.04%
2025-01-03	67.13	68.91	66.29	67.08	63.94	qfq	3,823,864	259,124,597	1.19%
2025-01-02	70.48	71.40	65.84	66.29	63.19	qfq	4,220,455	286,204,029	-6.44%
2024-12-31	71.13	72.29	70.20	70.85	67.53	qfq	3,815,067	270,948,534	-1.47%
2024-12-30	69.01	72.00	68.85	71.91	68.54	qfq	4,950,831	352,934,347	4.05%
2024-12-27	70.25	70.90	69.00	69.11	65.87	qfq	2,719,961	189,820,264	-1.62%
2024-12-26	70.96	71.40	69.50	70.25	66.96	qfq	2,321,633	163,220,395	-1.21%
2024-12-25	71.65	72.03	70.50	71.11	67.78	qfq	2,539,860	180,474,713	-0.31%
2024-12-24	66.03	71.80	65.96	71.33	67.99	qfq	7,011,656	490,650,382	8.57%
2024-12-23	65.45	66.47	65.05	65.70	62.62	qfq	2,490,476	164,053,028	0.47%
2024-12-20	66.19	66.86	64.83	65.39	62.33	qfq	4,424,936	289,833,354	-1.33%
2024-12-19	67.45	67.74	65.83	66.27	63.17	qfq	2,551,964	169,484,966	-2.20%
2024-12-18	68.31	68.48	67.20	67.76	64.59	qfq	1,827,803	123,829,002	-0.06%
2024-12-17	69.03	69.10	67.80	67.80	64.63	qfq	2,007,624	136,845,063	-1.57%
2024-12-16	69.69	71.49	68.45	68.88	65.66	qfq	4,534,903	315,583,422	-2.16%
2024-12-13	70.50	72.90	70.18	70.40	67.10	qfq	11,685,489	834,466,220	-0.71%
2024-12-12	69.70	71.80	69.26	70.90	67.58	qfq	5,834,874	414,635,570	2.01%
2024-12-11	68.27	70.18	68.24	69.50	66.25	qfq	3,267,716	227,216,061	1.31%
2024-12-10	71.00	71.32	68.12	68.60	65.39	qfq	3,656,434	253,964,344	-0.29%
2024-12-09	68.55	69.94	67.85	68.80	65.58	qfq	2,797,362	193,245,334	-0.42%
2024-12-06	69.30	71.06	69.00	69.09	65.86	qfq	4,730,510	330,822,550	-0.30%
2024-12-05	68.50	69.30	68.02	69.30	66.06	qfq	3,109,194	214,420,335	1.02%
2024-12-04	68.65	69.09	67.67	68.60	65.39	qfq	4,413,401	301,881,862	-0.29%
2024-12-03	68.50	69.45	67.80	68.80	65.58	qfq	4,909,956	338,039,202	-0.22%
2024-12-02	66.67	69.87	66.02	68.95	65.72	qfq	8,102,336	557,132,447	5.48%
2024-11-29	63.52	66.48	63.25	65.37	62.31	qfq	4,768,476	311,270,785	2.85%
2024-11-28	64.76	64.99	62.71	63.56	60.58	qfq	3,496,161	222,214,275	-2.00%
2024-11-27	63.10	65.09	63.08	64.86	61.82	qfq	4,494,524	289,340,455	1.84%
2024-11-26	61.00	64.34	61.00	63.69	60.71	qfq	6,727,170	426,497,344	3.90%
2024-11-25	61.80	62.66	60.74	61.30	58.43	qfq	4,534,121	278,709,023	-0.94%
2024-11-22	63.32	63.49	61.88	61.88	58.98	qfq	4,497,705	282,331,089	-2.35%
2024-11-21	63.48	64.23	62.77	63.37	60.40	qfq	6,109,999	387,960,205	-0.39%
2024-11-20	64.50	65.23	62.95	63.62	60.64	qfq	7,464,129	476,113,258	-1.79%
2024-11-19	66.07	66.66	63.50	64.78	61.75	qfq	5,830,465	375,437,046	-1.95%
2024-11-18	67.04	67.79	66.00	66.07	62.98	qfq	4,426,102	295,927,892	-2.54%
2024-11-15	69.00	70.07	66.90	67.79	64.62	qfq	5,128,266	348,602,452	-1.25%
2024-11-14	67.87	69.50	67.51	68.65	65.44	qfq	6,349,615	435,065,499	1.16%
2024-11-13	66.70	68.24	66.50	67.86	64.68	qfq	5,099,055	345,318,340	1.15%
2024-11-12	67.03	68.89	66.58	67.09	63.95	qfq	7,166,507	485,458,420	-0.22%
2024-11-11	67.04	67.73	65.85	67.24	64.09	qfq	6,659,018	443,703,150	-1.91%
2024-11-08	67.60	70.79	67.60	68.55	65.34	qfq	6,707,481	463,849,958	1.68%
2024-11-07	65.82	67.50	65.40	67.42	64.26	qfq	5,556,441	371,350,645	1.90%
2024-11-06	67.65	67.79	65.80	66.16	63.06	qfq	7,205,785	480,160,380	-2.71%
2024-11-05	66.80	68.10	65.86	68.00	64.82	qfq	6,224,466	416,889,405	1.40%
2024-11-04	66.97	67.98	66.57	67.06	63.92	qfq	3,660,320	245,162,242	-0.49%
2024-11-01	68.27	69.28	67.39	67.39	64.24	qfq	3,463,510	236,437,608	-1.62%
2024-10-31	69.43	69.53	68.01	68.50	65.29	qfq	3,784,707	260,080,067	-1.35%
2024-10-30	69.40	70.65	68.89	69.44	66.19	qfq	3,477,831	242,636,208	-1.01%
2024-10-29	73.87	74.33	69.61	70.15	66.87	qfq	7,775,016	550,993,720	-5.11%
2024-10-28	71.06	74.95	70.00	73.93	70.47	qfq	7,682,792	555,600,667	4.57%
2024-10-25	68.51	71.08	67.25	70.70	67.39	qfq	6,781,532	472,207,528	3.65%
2024-10-24	67.39	68.74	67.22	68.21	65.02	qfq	4,825,156	328,452,214	0.84%
2024-10-23	68.55	68.78	66.88	67.64	64.47	qfq	5,002,597	338,608,922	-0.97%
2024-10-22	67.50	69.10	66.46	68.30	65.10	qfq	5,716,944	388,098,603	1.50%
2024-10-21	67.68	69.15	65.68	67.29	64.14	qfq	6,890,391	463,958,579	-1.04%
2024-10-18	66.35	69.38	65.25	68.00	64.82	qfq	9,855,487	659,305,737	2.49%
2024-10-17	69.50	69.76	66.22	66.35	63.24	qfq	5,950,372	402,303,729	-3.98%
2024-10-16	69.98	70.86	68.80	69.10	65.87	qfq	5,174,801	360,476,245	-2.12%
2024-10-15	74.65	74.88	70.38	70.60	67.30	qfq	5,959,705	428,924,225	-5.34%
2024-10-14	77.31	77.36	72.98	74.58	71.09	qfq	6,835,359	507,040,877	-2.93%
2024-10-11	75.61	77.62	75.20	76.83	73.23	qfq	5,392,665	412,610,240	0.99%
2024-10-10	75.60	79.23	75.01	76.08	72.52	qfq	8,224,495	633,435,085	1.30%
2024-10-09	85.00	85.00	73.20	75.10	71.58	qfq	15,893,358	1,245,294,270	-14.46%
2024-10-08	97.20	97.20	82.51	87.80	83.69	qfq	12,858,966	1,116,466,472	7.13%
2024-09-30	74.99	82.50	73.50	81.96	78.12	qfq	7,881,105	613,659,460	12.27%
2024-09-27	69.99	73.73	69.00	73.00	69.58	qfq	5,546,884	395,930,897	4.29%
2024-09-26	68.50	70.15	66.77	70.00	66.72	qfq	3,318,430	226,659,963	2.13%
2024-09-25	68.00	70.30	66.69	68.54	65.33	qfq	5,850,780	402,599,247	1.51%
2024-09-24	67.44	68.00	65.50	67.52	64.36	qfq	3,694,908	246,525,740	-0.19%
2024-09-23	68.43	68.49	66.90	67.65	64.48	qfq	1,979,575	133,873,522	-1.26%
2024-09-20	68.49	69.00	67.48	68.51	65.30	qfq	2,651,549	180,874,258	-0.03%
2024-09-19	69.91	70.47	68.20	68.53	65.32	qfq	2,191,927	151,341,511	-1.90%
2024-09-18	69.42	70.66	69.05	69.86	66.59	qfq	1,258,625	87,792,788	0.63%
2024-09-13	69.25	70.50	68.24	69.42	66.17	qfq	2,105,785	146,656,004	0.62%
2024-09-12	68.92	69.50	67.80	68.99	65.76	qfq	2,047,640	140,385,967	0.04%
2024-09-11	69.24	69.39	68.40	68.96	65.73	qfq	1,743,284	120,034,463	-0.20%
2024-09-10	67.57	69.50	67.20	69.10	65.87	qfq	2,306,432	158,649,051	2.45%
2024-09-09	68.00	68.15	66.66	67.45	64.29	qfq	1,883,665	126,775,676	0.30%
2024-09-06	67.65	68.33	66.51	67.25	64.10	qfq	1,389,389	93,530,379	-0.81%
2024-09-05	67.29	68.03	66.22	67.80	64.63	qfq	2,123,639	143,210,060	0.77%
2024-09-04	64.69	67.88	64.60	67.28	64.13	qfq	3,026,004	202,943,913	3.88%
2024-09-03	64.96	66.22	64.50	64.77	61.74	qfq	2,130,166	138,702,839	-0.29%
2024-09-02	66.64	67.90	64.91	64.96	61.92	qfq	2,112,072	139,091,054	-2.86%
2024-08-30	64.78	67.64	64.45	66.87	63.74	qfq	3,046,673	202,035,999	2.81%
2024-08-29	64.25	65.36	63.95	65.04	62.00	qfq	1,987,625	128,660,664	0.76%
2024-08-28	65.32	66.13	63.53	64.55	61.53	qfq	2,291,075	147,738,323	-1.75%
2024-08-27	65.03	66.00	64.21	65.70	62.62	qfq	1,751,443	114,361,159	1.40%
2024-08-26	64.15	65.05	62.48	64.79	61.76	qfq	2,138,438	137,113,877	1.08%
2024-08-23	64.20	64.80	63.19	64.10	61.10	qfq	2,416,687	154,813,443	1.86%
2024-08-22	62.00	64.64	61.62	62.93	59.98	qfq	2,507,280	158,897,728	1.21%
2024-08-21	62.37	63.00	61.71	62.18	59.27	qfq	1,253,279	78,101,139	-0.30%
2024-08-20	63.00	63.21	61.91	62.37	59.45	qfq	1,729,315	108,046,227	-1.38%
2024-08-19	62.72	63.73	61.80	63.24	60.28	qfq	1,546,030	97,114,278	0.57%
2024-08-16	62.58	63.23	61.70	62.88	59.94	qfq	1,282,740	80,465,562	0.48%
2024-08-15	63.48	63.68	61.98	62.58	59.65	qfq	2,145,568	134,759,191	-1.20%
2024-08-14	64.05	64.44	62.51	63.34	60.38	qfq	1,447,499	91,385,039	-1.63%
2024-08-13	64.71	65.05	63.10	64.39	61.38	qfq	1,448,990	92,629,447	-1.14%
2024-08-12	64.70	66.16	64.34	65.13	62.08	qfq	1,175,811	76,856,322	0.51%
2024-08-09	65.56	66.38	64.60	64.80	61.77	qfq	1,568,390	102,093,669	-1.41%
2024-08-08	65.83	66.36	65.00	65.73	62.65	qfq	1,368,533	90,016,453	0.12%
2024-08-07	64.79	66.39	64.37	65.65	62.58	qfq	1,736,435	114,158,290	1.23%
2024-08-06	66.48	66.68	64.37	64.85	61.81	qfq	3,067,198	199,781,972	-1.47%
2024-08-05	65.68	67.40	64.60	65.82	62.74	qfq	3,739,968	246,833,761	0.77%
2024-08-02	62.47	66.66	62.10	65.32	62.26	qfq	4,608,513	301,396,871	4.18%
2024-08-01	62.23	63.13	59.20	62.70	59.77	qfq	5,876,294	359,817,646	0.95%
2024-07-31	60.00	62.54	59.10	62.11	59.20	qfq	4,011,163	246,061,694	3.71%
2024-07-30	61.29	61.59	58.31	59.89	57.09	qfq	3,076,512	183,906,006	-2.33%
2024-07-29	63.10	63.18	60.87	61.32	58.45	qfq	2,203,492	135,969,298	-2.40%
2024-07-26	62.87	63.12	61.51	62.83	59.89	qfq	1,831,633	114,325,300	-0.14%
2024-07-25	63.00	63.78	61.84	62.92	59.97	qfq	2,758,687	172,665,741	-0.69%
2024-07-24	64.07	64.35	62.62	63.36	60.39	qfq	2,985,339	189,283,333	-0.61%
2024-07-23	67.00	67.50	63.65	63.75	60.77	qfq	2,921,600	189,204,132	-5.35%
2024-07-22	67.63	67.83	66.74	67.35	64.20	qfq	2,113,990	142,163,513	-0.53%
2024-07-19	66.90	68.12	65.82	67.71	64.54	qfq	3,675,090	247,207,660	1.82%
2024-07-18	63.89	67.25	62.89	66.50	63.39	qfq	5,479,545	358,915,138	4.18%
2024-07-17	61.03	64.35	60.55	63.83	60.84	qfq	4,877,553	307,599,323	4.83%
2024-07-16	60.42	61.39	60.40	60.89	58.04	qfq	1,629,411	99,099,531	0.23%
2024-07-15	61.23	61.23	60.23	60.75	57.91	qfq	1,926,189	117,013,344	-0.28%
2024-07-12	61.63	61.70	60.67	60.92	58.07	qfq	1,522,840	92,967,647	-1.10%
2024-07-11	61.99	62.61	60.54	61.60	58.72	qfq	2,658,122	164,195,907	0.49%
2024-07-10	60.09	61.60	59.59	61.30	58.43	qfq	2,656,676	161,933,819	1.95%
2024-07-09	60.94	61.26	59.60	60.13	57.32	qfq	2,661,024	160,166,131	-1.33%
2024-07-08	62.79	62.79	60.46	60.94	58.09	qfq	2,825,408	173,173,303	-3.35%
2024-07-05	61.42	63.22	60.66	63.05	60.10	qfq	3,444,017	213,515,434	3.29%
2024-07-04	61.61	62.32	60.80	61.04	58.18	qfq	3,152,066	193,056,702	-1.50%
2024-07-03	63.00	63.90	61.40	61.97	59.07	qfq	4,305,097	267,024,625	-2.01%
2024-07-02	68.00	68.00	63.07	63.24	60.28	qfq	6,402,829	411,691,824	-4.70%
2024-07-01	66.66	67.85	66.09	66.36	63.25	qfq	3,024,817	201,402,711	-1.60%
2024-06-28	68.36	69.60	67.10	67.44	64.28	qfq	5,794,081	392,906,398	-1.46%
2024-06-27	68.19	68.70	67.34	68.44	65.24	qfq	2,543,922	173,502,075	0.35%
2024-06-26	67.49	68.89	67.00	68.20	65.01	qfq	2,162,446	147,192,290	0.72%
2024-06-25	69.16	69.28	67.41	67.71	64.54	qfq	2,889,531	196,467,190	-1.56%
2024-06-24	69.71	71.06	68.55	68.78	65.56	qfq	2,447,470	169,818,278	-1.86%
2024-06-21	68.91	70.47	68.50	70.08	66.80	qfq	2,983,479	207,603,626	1.65%
2024-06-20	69.70	70.49	68.70	68.94	65.71	qfq	2,829,768	195,682,997	-0.92%
2024-06-19	70.40	71.27	69.57	69.58	66.32	qfq	3,582,804	251,064,523	-1.44%
2024-06-18	71.30	72.97	70.33	70.60	67.30	qfq	4,433,542	315,359,563	-1.97%
2024-06-17	70.99	75.50	70.61	72.02	68.65	qfq	8,482,907	615,605,636	2.10%
2024-06-14	75.58	77.11	69.80	70.54	67.24	qfq	19,159,680	1,388,497,900	-6.94%
2024-06-13	76.63	77.38	73.48	75.80	72.25	qfq	6,133,202	462,966,794	-0.50%
2024-06-12	75.22	77.37	73.53	76.18	72.61	qfq	5,365,575	409,592,894	1.82%
2024-06-11	73.44	75.27	73.03	74.82	71.32	qfq	4,141,782	307,496,891	1.44%
2024-06-07	74.89	75.06	72.01	73.76	70.31	qfq	4,174,029	305,227,243	-0.59%
2024-06-06	75.02	75.61	73.30	74.20	70.73	qfq	3,214,422	238,662,439	-1.42%
2024-06-05	75.46	76.58	74.00	75.27	71.75	qfq	3,185,620	240,273,568	0.01%
2024-06-04	77.07	77.91	75.11	75.26	71.74	qfq	3,536,515	268,940,320	-3.18%
2024-06-03	77.75	78.00	73.64	77.73	74.09	qfq	3,844,170	295,402,128	2.65%
2024-05-31	76.24	76.81	74.13	75.72	72.18	qfq	2,454,288	184,817,585	-0.36%
2024-05-30	75.67	76.94	75.35	75.99	72.43	qfq	1,367,060	103,935,941	0.30%
2024-05-29	74.60	76.09	74.43	75.76	72.21	qfq	1,175,364	88,619,556	0.99%
2024-05-28	75.42	75.81	74.25	75.02	71.51	qfq	1,770,847	132,375,489	-1.04%
2024-05-27	73.85	75.86	72.85	75.81	72.26	qfq	2,014,538	150,225,378	2.93%
2024-05-24	74.54	75.57	73.36	73.65	70.20	qfq	1,428,624	106,092,191	-0.99%
2024-05-23	75.64	76.48	73.73	74.39	70.91	qfq	1,600,378	119,426,240	-1.67%
2024-05-22	75.17	76.48	75.13	75.65	72.11	qfq	1,916,975	145,162,049	0.69%
2024-05-21	75.19	76.11	74.19	75.13	71.61	qfq	1,894,808	142,738,282	-0.07%
2024-05-20	74.30	75.18	72.90	75.18	71.66	qfq	2,206,730	164,033,368	1.40%
2024-05-17	74.99	75.25	73.00	74.14	70.67	qfq	2,519,922	185,362,387	-0.88%
2024-05-16	74.81	75.52	73.21	74.80	71.30	qfq	3,231,263	239,334,750	0.43%
2024-05-15	75.85	76.49	74.44	74.48	70.99	qfq	1,933,285	145,303,838	-3.29%
2024-05-14	76.34	78.00	76.30	77.01	72.45	qfq	2,091,787	161,549,528	-0.04%
2024-05-13	78.00	79.00	76.60	77.04	72.48	qfq	2,953,443	229,104,749	-1.02%
2024-05-10	77.45	77.93	76.30	77.83	73.22	qfq	2,779,784	214,941,923	1.18%
2024-05-09	77.96	81.10	76.47	76.92	72.37	qfq	5,107,656	396,845,444	-1.76%
2024-05-08	76.89	78.66	75.98	78.30	73.67	qfq	4,442,047	343,924,863	1.83%
2024-05-07	73.58	77.27	72.50	76.89	72.34	qfq	5,851,542	442,921,221	4.67%
2024-05-06	71.80	74.00	71.20	73.46	69.11	qfq	5,231,761	381,211,655	3.90%
2024-04-30	72.21	73.13	69.80	70.70	66.52	qfq	3,981,421	283,241,753	-2.19%
2024-04-29	70.15	72.72	69.86	72.28	68.00	qfq	3,600,558	259,108,289	3.04%
2024-04-26	68.43	70.51	68.30	70.15	66.00	qfq	4,921,527	342,545,162	2.56%
2024-04-25	68.97	70.78	68.11	68.40	64.35	qfq	3,804,469	262,988,818	-1.08%
2024-04-24	68.35	69.30	67.34	69.15	65.06	qfq	3,233,593	222,449,999	1.35%
2024-04-23	64.90	68.56	64.70	68.23	64.19	qfq	5,461,850	367,116,066	5.16%
2024-04-22	64.50	66.85	64.50	64.88	61.04	qfq	3,111,965	204,442,111	0.31%
2024-04-19	63.51	65.35	63.51	64.68	60.85	qfq	3,212,968	207,675,787	0.40%
2024-04-18	62.38	66.50	60.81	64.42	60.61	qfq	6,565,481	421,386,058	2.53%
2024-04-17	63.70	64.85	62.41	62.83	59.11	qfq	4,766,947	302,752,292	-0.96%
2024-04-16	65.03	66.16	63.16	63.44	59.69	qfq	7,748,712	495,324,217	-3.66%
2024-04-15	65.80	67.80	65.01	65.85	61.95	qfq	3,794,824	252,042,629	0.06%
2024-04-12	67.10	68.50	65.56	65.81	61.91	qfq	3,941,766	264,360,304	-0.93%
2024-04-11	66.99	67.50	65.55	66.43	62.50	qfq	4,595,765	304,600,128	-1.13%
2024-04-10	68.99	69.50	66.86	67.19	63.21	qfq	2,663,900	180,315,950	-2.83%
2024-04-09	67.55	69.30	66.80	69.15	65.06	qfq	3,996,261	273,190,070	2.31%
2024-04-08	65.99	68.50	64.80	67.59	63.59	qfq	4,771,007	320,018,130	2.25%
2024-04-03	67.06	67.77	65.97	66.10	62.19	qfq	3,651,357	243,531,217	-1.42%
2024-04-02	67.96	69.04	66.70	67.05	63.08	qfq	4,111,405	279,180,693	-1.30%
2024-04-01	66.15	69.66	65.76	67.93	63.91	qfq	4,974,060	338,902,085	2.71%
2024-03-29	66.67	67.38	65.44	66.14	62.23	qfq	7,118,193	473,185,981	-1.71%
2024-03-28	73.04	73.04	65.63	67.29	63.31	qfq	17,168,812	1,164,867,510	-9.71%
2024-03-27	76.25	77.20	74.50	74.53	70.12	qfq	3,018,876	228,975,119	-2.22%
2024-03-26	77.00	77.39	76.00	76.22	71.71	qfq	1,768,390	135,420,590	-1.01%
2024-03-25	78.08	79.50	76.80	77.00	72.44	qfq	2,068,784	160,861,241	-0.86%
2024-03-22	76.94	79.00	76.94	77.67	73.07	qfq	2,616,047	204,281,922	1.00%
2024-03-21	79.35	79.35	76.80	76.90	72.35	qfq	3,318,766	257,462,924	-2.72%
2024-03-20	82.00	82.00	78.85	79.05	74.37	qfq	3,609,023	288,058,671	-3.61%
2024-03-19	82.81	82.99	81.57	82.01	77.16	qfq	1,085,932	89,138,711	-1.10%
2024-03-18	83.00	83.38	81.80	82.92	78.01	qfq	1,501,786	123,843,417	0.30%
2024-03-15	81.61	83.10	81.50	82.67	77.78	qfq	1,695,415	139,928,577	1.19%
2024-03-14	81.66	82.92	80.49	81.70	76.86	qfq	2,055,541	167,673,915	0.59%
2024-03-13	80.88	81.48	80.15	81.22	76.41	qfq	1,346,490	108,962,586	0.41%
2024-03-12	82.40	82.60	80.39	80.89	76.10	qfq	2,163,120	174,947,078	-1.22%
2024-03-11	82.60	83.28	81.11	81.89	77.04	qfq	1,926,020	157,995,170	-0.86%
2024-03-08	81.30	83.50	80.87	82.60	77.71	qfq	2,378,559	196,136,377	1.59%
2024-03-07	82.00	82.85	81.08	81.31	76.50	qfq	1,344,012	109,937,363	-1.32%
2024-03-06	82.01	82.80	81.01	82.40	77.52	qfq	2,120,677	174,026,086	0.72%
2024-03-05	81.71	82.98	80.57	81.81	76.97	qfq	2,749,134	224,360,145	0.17%
2024-03-04	80.45	81.90	80.12	81.67	76.84	qfq	2,591,485	210,022,957	1.29%
2024-03-01	80.83	82.28	79.90	80.63	75.86	qfq	2,797,959	226,707,282	-0.44%
2024-02-29	77.50	81.25	77.30	80.99	76.20	qfq	3,638,992	291,595,740	3.83%
2024-02-28	78.80	81.20	77.80	78.00	73.38	qfq	3,191,830	253,410,298	-0.91%
2024-02-27	77.43	78.80	76.49	78.72	74.06	qfq	3,178,402	246,784,304	1.20%
2024-02-26	74.07	78.34	73.81	77.79	73.19	qfq	4,913,980	376,807,004	4.98%
2024-02-23	74.82	75.68	73.35	74.10	69.71	qfq	2,101,051	155,529,155	-0.83%
2024-02-22	75.00	76.18	74.02	74.72	70.30	qfq	1,646,100	123,285,731	-0.47%
2024-02-21	76.40	77.41	74.08	75.07	70.63	qfq	3,595,630	271,654,405	-3.34%
2024-02-20	75.41	78.50	74.62	77.66	73.06	qfq	3,047,310	235,223,391	2.39%
2024-02-19	74.15	77.49	72.84	75.85	71.36	qfq	3,685,805	277,203,808	3.42%
2024-02-08	75.27	75.77	72.31	73.34	69.00	qfq	3,678,985	271,361,359	-1.56%
2024-02-07	74.66	76.63	73.22	74.50	70.09	qfq	4,061,849	305,015,860	0.30%
2024-02-06	70.50	74.68	70.10	74.28	69.88	qfq	3,259,191	236,487,761	4.52%
2024-02-05	69.89	72.98	67.00	71.07	66.86	qfq	4,610,423	320,282,907	0.88%
2024-02-02	70.05	72.62	69.00	70.45	66.28	qfq	2,796,899	198,778,722	0.40%
2024-02-01	68.88	70.65	67.35	70.17	66.02	qfq	2,524,837	174,960,354	1.56%
2024-01-31	69.85	70.25	67.50	69.09	65.00	qfq	2,945,276	203,409,466	-1.09%
2024-01-30	70.53	71.55	69.50	69.85	65.72	qfq	2,249,184	158,129,419	-2.40%
2024-01-29	71.74	73.90	71.32	71.57	67.33	qfq	2,306,518	166,689,196	-0.74%
2024-01-26	74.00	74.48	71.25	72.10	67.83	qfq	3,237,380	235,026,492	-3.25%
2024-01-25	76.50	76.89	72.72	74.52	70.11	qfq	3,465,574	256,702,423	-2.42%
2024-01-24	73.19	76.48	73.19	76.37	71.85	qfq	3,266,308	246,779,351	4.70%
2024-01-23	70.08	73.35	69.70	72.94	68.62	qfq	2,032,313	146,117,010	3.02%
2024-01-22	73.56	73.72	69.80	70.80	66.61	qfq	2,407,880	172,055,769	-3.75%
2024-01-19	73.19	74.00	72.11	73.56	69.21	qfq	1,410,147	103,471,557	0.42%
2024-01-18	73.40	73.72	71.50	73.25	68.91	qfq	1,718,334	124,591,138	-0.75%
2024-01-17	74.97	76.44	73.80	73.80	69.43	qfq	1,726,525	129,549,471	-1.78%
2024-01-16	74.30	75.48	73.11	75.14	70.69	qfq	1,897,646	141,041,338	2.12%
2024-01-15	73.98	75.77	72.88	73.58	69.22	qfq	1,592,289	118,330,070	-0.47%
2024-01-12	73.31	75.86	72.85	73.93	69.55	qfq	2,741,565	204,964,582	1.16%
2024-01-11	73.01	74.13	72.35	73.08	68.75	qfq	1,865,748	136,374,452	0.12%
2024-01-10	74.37	75.18	72.50	72.99	68.67	qfq	2,930,694	214,745,772	-1.97%
2024-01-09	75.10	75.66	74.04	74.46	70.05	qfq	964,410	72,079,420	-0.39%
2024-01-08	73.93	75.68	72.72	74.75	70.33	qfq	2,649,336	197,385,684	0.81%
2024-01-05	76.00	76.87	73.30	74.15	69.76	qfq	3,219,878	240,274,325	-2.63%
2024-01-04	77.21	77.76	75.60	76.15	71.64	qfq	2,334,683	177,495,201	-1.50%
2024-01-03	78.03	78.47	76.75	77.31	72.73	qfq	2,096,265	162,252,002	-1.10%
2024-01-02	78.35	78.35	76.80	78.17	73.54	qfq	1,877,289	145,963,731	-0.04%
2023-12-29	77.32	78.30	77.01	78.20	73.57	qfq	2,932,186	228,239,514	1.14%
2023-12-28	78.00	78.00	75.91	77.32	72.74	qfq	2,642,234	203,480,748	-0.85%
2023-12-27	76.20	78.00	75.47	77.98	73.36	qfq	3,477,366	268,327,558	3.01%
2023-12-26	74.35	77.13	74.00	75.70	71.22	qfq	3,040,817	230,528,364	2.06%
2023-12-25	73.40	74.40	72.61	74.17	69.78	qfq	2,050,325	150,769,414	0.87%
2023-12-22	75.12	75.87	73.38	73.53	69.18	qfq	1,851,474	137,779,169	-1.93%
2023-12-21	74.98	75.26	73.25	74.98	70.54	qfq	3,291,876	244,378,540	0.39%
2023-12-20	75.00	75.98	74.36	74.69	70.27	qfq	2,202,034	165,460,269	-0.21%
2023-12-19	74.72	75.00	73.50	74.85	70.42	qfq	2,969,708	220,819,919	0.52%
2023-12-18	71.36	75.42	71.36	74.46	70.05	qfq	5,112,137	378,920,071	4.14%
2023-12-15	72.40	73.52	71.00	71.50	67.27	qfq	2,406,025	172,268,328	-1.26%
2023-12-14	73.70	73.90	72.05	72.41	68.12	qfq	3,219,074	234,004,790	-1.16%
2023-12-13	73.01	74.28	72.10	73.26	68.92	qfq	4,703,595	344,781,873	0.30%
2023-12-12	76.35	76.35	69.20	73.04	68.72	qfq	10,050,732	727,901,894	-4.34%
2023-12-11	75.85	77.47	74.48	76.35	71.83	qfq	7,836,960	599,065,514	0.79%
2023-12-08	70.96	79.70	69.70	75.75	71.27	qfq	15,422,019	1,149,385,629	6.77%
2023-12-07	70.00	71.90	69.50	70.95	66.75	qfq	3,647,599	257,777,886	0.98%
2023-12-06	70.98	71.58	69.87	70.26	66.10	qfq	3,674,302	258,890,514	-0.75%
2023-12-05	70.81	72.10	70.30	70.79	66.60	qfq	2,423,210	171,907,405	-0.44%
2023-12-04	72.99	72.99	70.08	71.10	66.89	qfq	4,414,038	314,964,800	-2.08%
2023-12-01	70.23	72.67	69.81	72.61	68.31	qfq	4,464,685	319,861,208	3.34%
2023-11-30	69.79	70.71	69.28	70.26	66.10	qfq	2,793,979	195,705,788	0.67%
2023-11-29	69.94	71.37	69.34	69.79	65.66	qfq	2,260,105	158,841,076	-0.21%
2023-11-28	69.19	70.64	68.40	69.94	65.80	qfq	3,352,310	234,400,740	0.92%
2023-11-27	68.86	70.03	66.89	69.30	65.20	qfq	4,568,670	315,693,177	0.87%
2023-11-24	68.85	68.85	66.69	68.70	64.63	qfq	3,310,946	225,029,549	0.26%
2023-11-23	66.97	68.58	66.66	68.52	64.46	qfq	2,261,880	153,557,593	1.86%
2023-11-22	66.98	68.34	66.22	67.27	63.29	qfq	2,507,134	169,673,973	0.40%
2023-11-21	67.63	67.77	66.20	67.00	63.03	qfq	2,540,057	169,565,960	-0.90%
2023-11-20	67.97	68.80	66.91	67.61	63.61	qfq	2,104,716	141,944,562	-0.29%
2023-11-17	67.45	68.16	66.85	67.81	63.80	qfq	1,546,580	104,585,894	0.58%
2023-11-16	67.30	67.96	66.50	67.42	63.43	qfq	1,624,840	109,425,315	-0.09%
2023-11-15	67.93	68.39	66.97	67.48	63.49	qfq	1,499,930	101,089,555	-0.15%
2023-11-14	67.21	67.91	66.86	67.58	63.58	qfq	1,581,619	106,533,753	0.87%
2023-11-13	67.30	68.15	66.14	67.00	63.03	qfq	2,221,181	148,460,666	-0.30%
2023-11-10	67.34	68.33	67.19	67.20	63.22	qfq	2,573,410	174,329,724	-1.18%
2023-11-09	70.64	71.20	67.70	68.00	63.98	qfq	3,609,057	247,567,848	-3.74%
2023-11-08	68.87	71.50	68.18	70.64	66.46	qfq	3,927,058	276,770,033	3.12%
2023-11-07	70.06	70.06	68.12	68.50	64.45	qfq	2,786,653	191,550,241	-1.62%
2023-11-06	66.72	69.95	66.25	69.63	65.51	qfq	4,272,151	292,732,678	4.50%
2023-11-03	67.16	67.68	66.50	66.63	62.69	qfq	2,112,505	141,436,661	-0.98%
2023-11-02	67.85	68.48	66.66	67.29	63.31	qfq	1,823,120	122,534,984	-0.94%
2023-11-01	67.80	68.19	66.21	67.93	63.91	qfq	3,883,353	261,293,968	-0.41%
2023-10-31	68.42	68.99	67.39	68.21	64.17	qfq	4,162,600	284,274,909	-0.81%
2023-10-30	64.89	68.99	64.75	68.77	64.70	qfq	8,383,358	562,112,031	6.62%
2023-10-27	60.96	64.99	60.96	64.50	60.68	qfq	4,594,782	293,321,149	7.07%
2023-10-26	59.50	61.20	59.20	60.24	56.67	qfq	1,639,577	98,981,654	0.63%
2023-10-25	61.51	62.08	59.65	59.86	56.32	qfq	2,251,295	136,118,027	-2.44%
2023-10-24	60.50	61.87	60.01	61.36	57.73	qfq	1,940,230	118,337,588	1.34%
2023-10-23	61.14	62.00	60.10	60.55	56.97	qfq	1,590,290	96,843,595	-0.98%
2023-10-20	62.24	62.48	60.66	61.15	57.53	qfq	1,522,269	93,509,342	-0.83%
2023-10-19	61.75	62.70	61.38	61.66	58.01	qfq	1,353,617	83,873,219	-0.24%
2023-10-18	62.99	63.26	61.74	61.81	58.15	qfq	1,172,872	73,066,583	-1.98%
2023-10-17	63.00	63.35	61.66	63.06	59.33	qfq	1,944,668	122,178,818	0.25%
2023-10-16	63.00	63.45	61.90	62.90	59.18	qfq	2,160,310	135,925,724	-0.16%
2023-10-13	63.22	63.54	62.33	63.00	59.27	qfq	1,222,600	76,818,054	-0.32%
2023-10-12	62.69	63.75	62.11	63.20	59.46	qfq	2,870,693	181,457,703	1.90%
2023-10-11	61.18	63.10	61.18	62.02	58.35	qfq	2,335,723	145,583,422	1.42%
2023-10-10	62.10	62.24	60.60	61.15	57.53	qfq	3,641,765	222,416,173	-1.53%
2023-10-09	63.32	63.85	61.55	62.10	58.42	qfq	2,080,277	129,662,535	-2.24%
2023-09-28	63.88	65.18	63.00	63.52	59.76	qfq	2,714,064	172,782,228	-0.63%
2023-09-27	64.77	65.00	63.50	63.92	60.14	qfq	3,702,501	237,555,573	-1.72%
2023-09-26	63.52	65.50	62.79	65.04	61.19	qfq	3,150,851	203,705,168	2.43%
2023-09-25	62.14	64.09	61.77	63.50	59.74	qfq	3,276,303	207,190,247	2.49%
2023-09-22	62.48	62.48	61.40	61.96	58.29	qfq	2,082,080	128,944,086	-0.72%
2023-09-21	63.33	63.33	61.10	62.41	58.72	qfq	3,521,569	218,422,598	-1.48%
2023-09-20	64.35	64.49	63.13	63.35	59.60	qfq	3,573,957	227,476,299	-1.58%
2023-09-19	64.01	64.59	63.23	64.37	60.56	qfq	2,662,844	170,561,299	0.58%
2023-09-18	65.00	66.50	63.60	64.00	60.21	qfq	4,381,013	283,012,072	-1.54%
2023-09-15	62.80	65.49	62.21	65.00	61.15	qfq	4,991,656	321,692,266	3.68%
2023-09-14	62.82	63.22	61.55	62.69	58.98	qfq	1,816,896	113,309,069	0.13%
2023-09-13	62.90	63.64	62.11	62.61	58.90	qfq	1,708,327	106,986,791	-0.06%
2023-09-12	63.37	63.48	62.09	62.65	58.94	qfq	1,445,440	90,408,432	-1.34%
2023-09-11	62.10	63.63	61.51	63.50	59.74	qfq	3,523,844	222,639,949	2.75%
2023-09-08	58.93	62.20	58.82	61.80	58.14	qfq	3,021,763	185,388,026	3.50%
2023-09-07	58.80	59.87	58.50	59.71	56.18	qfq	2,089,730	123,902,388	0.91%
2023-09-06	60.23	60.68	58.92	59.17	55.67	qfq	2,268,277	135,147,683	-2.81%
2023-09-05	62.16	63.00	60.50	60.88	57.28	qfq	2,988,330	183,802,322	-1.17%
2023-09-04	63.71	63.72	60.80	61.60	57.95	qfq	3,068,752	189,605,533	-2.70%
2023-09-01	60.96	63.83	60.77	63.31	59.56	qfq	3,039,121	190,442,944	4.16%
2023-08-31	60.81	61.19	59.82	60.78	57.18	qfq	1,985,701	120,265,055	0.12%
2023-08-30	60.99	61.99	60.00	60.71	57.12	qfq	2,048,213	125,127,101	-0.48%
2023-08-29	59.60	61.33	59.40	61.00	57.39	qfq	3,036,211	184,192,680	1.41%
2023-08-28	63.52	63.52	58.40	60.15	56.59	qfq	4,201,835	252,353,288	4.39%
2023-08-25	55.00	58.00	54.74	57.62	54.21	qfq	4,929,245	280,191,270	5.28%
2023-08-24	53.58	55.18	52.73	54.73	51.49	qfq	2,333,512	126,447,179	3.15%
2023-08-23	54.60	54.80	53.00	53.06	49.92	qfq	1,271,187	68,220,323	-1.52%
2023-08-22	53.95	54.56	53.40	53.88	50.69	qfq	2,041,415	110,119,063	0.58%
2023-08-21	54.09	55.06	53.30	53.57	50.40	qfq	1,695,500	91,854,249	-0.78%
2023-08-18	55.23	55.38	53.80	53.99	50.79	qfq	2,194,542	119,194,080	-2.28%
2023-08-17	55.99	56.18	55.00	55.25	51.98	qfq	899,430	49,885,274	-1.66%
2023-08-16	55.61	56.92	55.31	56.18	52.85	qfq	1,682,550	94,730,568	0.66%
2023-08-15	55.60	55.95	54.30	55.81	52.51	qfq	1,447,141	79,733,352	0.92%
2023-08-14	54.60	55.45	54.51	55.30	52.03	qfq	1,117,209	61,343,359	0.29%
2023-08-11	55.60	56.30	55.08	55.14	51.88	qfq	879,948	48,816,826	-1.55%
2023-08-10	55.43	56.12	54.84	56.01	52.69	qfq	901,559	50,207,280	1.06%
2023-08-09	55.23	55.75	54.88	55.42	52.14	qfq	2,339,479	129,364,456	0.24%
2023-08-08	55.27	55.85	54.75	55.29	52.02	qfq	1,447,429	79,940,320	0.04%
2023-08-07	56.03	56.50	54.10	55.27	52.00	qfq	4,351,381	238,359,585	-1.74%
2023-08-04	56.57	57.24	55.00	56.25	52.92	qfq	1,921,793	107,332,416	-1.06%
2023-08-03	56.68	58.20	55.89	56.85	53.49	qfq	3,572,511	203,999,854	0.32%
2023-08-02	55.06	56.91	54.65	56.67	53.32	qfq	4,048,020	227,601,554	2.46%
2023-08-01	56.51	57.65	54.92	55.31	52.04	qfq	5,413,176	302,000,085	-2.28%
2023-07-31	60.24	60.59	56.31	56.60	53.25	qfq	6,513,555	372,217,419	-6.03%
2023-07-28	60.27	60.60	58.90	60.23	56.67	qfq	1,910,670	114,387,230	-0.08%
2023-07-27	61.25	61.32	59.80	60.28	56.71	qfq	1,276,340	77,044,729	-1.90%
2023-07-26	61.52	62.56	60.70	61.45	57.81	qfq	1,636,293	100,573,414	0.05%
2023-07-25	61.62	62.02	60.00	61.42	57.78	qfq	1,519,070	92,668,294	-0.97%
2023-07-24	61.91	62.30	60.61	62.02	58.35	qfq	2,093,864	128,844,730	0.18%
2023-07-21	58.72	62.44	58.55	61.91	58.25	qfq	3,780,090	230,063,308	5.38%
2023-07-20	59.40	59.40	58.50	58.75	55.27	qfq	1,325,064	78,045,863	-0.42%
2023-07-19	61.22	61.28	58.82	59.00	55.51	qfq	1,509,352	89,479,580	-0.92%
2023-07-18	62.80	62.99	58.98	59.55	56.03	qfq	4,334,745	260,156,380	-5.81%