SECURITY DETAIL · RAW DATA

康华生物300841.SZ

ASZSECNYSTOCK

最近收盘价45.722026-07-17

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）3,676,150

成交额（元）172,718,889

日线记录722

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 722 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-22	2026-05-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-20	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-26	2024-05-08	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 722 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	48.46	48.79	45.65	45.72	45.72	qfq	3,676,150	172,718,889	-6.58%
2026-07-16	47.64	49.33	47.15	48.94	48.94	qfq	3,018,930	146,774,134	1.30%
2026-07-15	46.28	48.80	46.09	48.31	48.31	qfq	3,387,102	162,277,828	3.69%
2026-07-14	46.00	46.88	45.30	46.59	46.59	qfq	2,266,644	104,593,382	1.95%
2026-07-13	47.38	47.88	45.61	45.70	45.70	qfq	2,954,150	137,194,582	-4.15%
2026-07-10	44.79	48.69	43.69	47.68	47.68	qfq	4,502,566	209,793,970	5.96%
2026-07-09	45.87	46.48	44.39	45.00	45.00	qfq	2,847,123	128,592,579	-1.88%
2026-07-08	46.56	47.00	45.72	45.86	45.86	qfq	1,785,609	82,593,767	-1.14%
2026-07-07	48.08	48.15	46.30	46.39	46.39	qfq	2,093,578	98,246,779	-4.27%
2026-07-06	48.05	49.35	47.68	48.46	48.46	qfq	3,168,111	154,079,567	0.52%
2026-07-03	48.96	49.54	47.23	48.21	48.21	qfq	2,475,124	119,805,999	-1.05%
2026-07-02	48.92	50.40	48.16	48.72	48.72	qfq	2,665,928	130,489,914	-0.53%
2026-07-01	47.16	49.28	46.70	48.98	48.98	qfq	3,299,727	159,450,706	2.99%
2026-06-30	47.50	47.60	46.00	47.56	47.56	qfq	2,665,466	124,777,635	1.41%
2026-06-29	44.11	47.31	43.60	46.90	46.90	qfq	4,249,625	194,863,987	7.20%
2026-06-26	45.79	46.37	43.68	43.75	43.75	qfq	1,903,079	84,598,858	-4.41%
2026-06-25	45.80	46.26	43.71	45.77	45.77	qfq	2,874,567	129,201,075	-0.07%
2026-06-24	46.79	48.26	45.80	45.80	45.80	qfq	3,137,158	146,519,804	-2.09%
2026-06-23	48.00	48.42	46.21	46.78	46.78	qfq	3,480,881	164,861,737	-2.87%
2026-06-22	46.00	48.80	44.31	48.16	48.16	qfq	4,295,950	198,485,490	3.93%
2026-06-18	45.81	46.75	45.26	46.34	46.34	qfq	1,829,150	84,326,673	0.56%
2026-06-17	46.18	46.50	45.65	46.08	46.08	qfq	1,347,493	62,074,924	-0.37%
2026-06-16	45.38	47.00	44.87	46.25	46.25	qfq	2,428,501	111,524,398	0.87%
2026-06-15	45.31	45.86	45.08	45.85	45.85	qfq	1,646,212	74,967,288	1.37%
2026-06-12	45.71	45.87	44.88	45.23	45.23	qfq	1,820,964	82,718,649	-0.26%
2026-06-11	45.00	45.83	44.00	45.35	45.35	qfq	2,596,449	116,766,525	0.91%
2026-06-10	44.30	45.07	43.25	44.94	44.94	qfq	1,949,055	86,262,306	1.44%
2026-06-09	44.06	44.50	43.50	44.30	44.30	qfq	1,341,200	59,106,013	0.45%
2026-06-08	45.00	45.80	43.26	44.10	44.10	qfq	1,977,863	87,830,210	-4.05%
2026-06-05	45.52	46.49	45.51	45.96	45.96	qfq	1,755,669	80,655,028	0.99%
2026-06-04	46.28	46.57	44.94	45.51	45.51	qfq	1,831,700	83,469,733	-1.64%
2026-06-03	47.11	47.14	45.71	46.27	46.27	qfq	2,385,980	110,680,081	-1.78%
2026-06-02	48.08	48.40	46.93	47.11	47.11	qfq	1,997,199	94,599,005	-1.96%
2026-06-01	47.92	48.36	47.08	48.05	48.05	qfq	2,139,453	102,124,151	0.65%
2026-05-29	47.19	48.39	46.72	47.74	47.74	qfq	2,411,748	114,846,630	0.10%
2026-05-28	47.56	48.30	46.50	47.69	47.19	qfq	2,209,829	104,679,831	0.59%
2026-05-27	49.21	49.64	47.20	47.41	46.91	qfq	3,693,770	176,998,227	-4.01%
2026-05-26	50.55	50.98	48.92	49.39	48.87	qfq	2,324,063	115,459,557	-2.20%
2026-05-25	51.50	51.51	50.07	50.50	49.97	qfq	2,524,278	127,276,620	-1.94%
2026-05-22	52.57	52.89	50.83	51.50	50.96	qfq	2,700,604	138,862,294	-1.89%
2026-05-21	53.50	54.38	52.49	52.49	51.94	qfq	2,108,287	112,784,141	-1.67%
2026-05-20	53.52	53.80	52.31	53.38	52.82	qfq	2,017,661	106,821,571	-0.95%
2026-05-19	53.96	54.50	53.02	53.89	53.32	qfq	1,569,956	84,109,798	-0.09%
2026-05-18	54.68	55.39	53.59	53.94	53.37	qfq	1,559,469	84,149,966	-1.61%
2026-05-15	55.71	55.91	54.81	54.82	54.25	qfq	2,040,287	112,837,799	-1.60%
2026-05-14	57.72	57.75	55.71	55.71	55.13	qfq	2,082,501	117,459,061	-3.45%
2026-05-13	58.85	59.30	57.46	57.70	57.10	qfq	2,439,678	141,076,501	-2.24%
2026-05-12	61.00	61.33	58.88	59.02	58.40	qfq	3,258,687	194,024,048	-4.67%
2026-05-11	58.49	62.00	58.20	61.91	61.26	qfq	5,084,287	307,254,143	6.59%
2026-05-08	58.97	59.38	57.90	58.08	57.47	qfq	2,034,627	119,115,253	-1.53%
2026-05-07	57.86	59.95	57.36	58.98	58.36	qfq	2,338,775	137,423,471	2.31%
2026-05-06	57.11	59.05	57.07	57.65	57.05	qfq	2,801,259	162,871,636	1.00%
2026-04-30	57.50	57.94	56.90	57.08	56.48	qfq	1,170,700	66,991,633	-0.90%
2026-04-29	56.57	57.90	56.07	57.60	57.00	qfq	1,526,507	87,299,036	1.71%
2026-04-28	57.33	58.28	56.20	56.63	56.04	qfq	1,696,005	96,795,995	-1.20%
2026-04-27	57.18	58.29	57.06	57.32	56.72	qfq	1,547,800	89,028,401	0.26%
2026-04-24	58.18	58.34	56.80	57.17	56.57	qfq	1,536,300	88,275,626	-1.65%
2026-04-23	59.70	59.70	57.80	58.13	57.52	qfq	1,966,620	114,482,824	-2.37%
2026-04-22	60.78	61.29	58.72	59.54	58.92	qfq	2,255,681	134,224,346	-2.22%
2026-04-21	60.00	62.69	60.00	60.89	60.25	qfq	3,829,479	235,095,745	1.50%
2026-04-20	59.75	60.29	59.10	59.99	59.36	qfq	1,677,504	100,241,614	0.38%
2026-04-17	59.09	59.87	58.62	59.76	59.13	qfq	1,416,800	84,006,621	0.81%
2026-04-16	59.86	59.86	59.01	59.28	58.66	qfq	1,500,466	88,922,462	-0.99%
2026-04-15	61.63	61.78	59.53	59.87	59.24	qfq	2,588,163	155,652,972	-2.13%
2026-04-14	58.88	61.25	58.22	61.17	60.53	qfq	3,209,849	192,392,867	4.39%
2026-04-13	58.00	60.12	56.91	58.60	57.99	qfq	2,457,884	144,643,447	2.72%
2026-04-10	56.82	58.18	56.77	57.05	56.45	qfq	1,485,050	85,297,998	0.96%
2026-04-09	58.00	58.33	56.43	56.51	55.92	qfq	1,229,059	70,221,521	-3.10%
2026-04-08	57.45	58.98	57.36	58.32	57.71	qfq	1,550,350	90,083,211	2.75%
2026-04-07	56.06	57.70	55.83	56.76	56.16	qfq	1,144,395	65,122,014	1.34%
2026-04-03	57.95	58.30	55.73	56.01	55.42	qfq	1,239,721	70,130,668	-4.13%
2026-04-02	57.54	59.12	57.50	58.42	57.81	qfq	1,724,900	100,619,560	0.90%
2026-04-01	57.50	58.45	56.63	57.90	57.29	qfq	1,776,861	102,639,115	1.79%
2026-03-31	56.57	57.66	56.29	56.88	56.28	qfq	1,231,129	70,255,866	0.19%
2026-03-30	56.16	57.08	55.80	56.77	56.17	qfq	1,187,000	67,102,762	0.37%
2026-03-27	53.69	56.88	53.52	56.56	55.97	qfq	1,815,808	101,547,169	4.30%
2026-03-26	55.19	55.66	53.79	54.23	53.66	qfq	1,124,569	61,572,429	-1.81%
2026-03-25	54.89	56.33	54.73	55.23	54.65	qfq	1,502,735	83,726,308	1.28%
2026-03-24	53.91	54.60	52.76	54.53	53.96	qfq	1,882,986	101,131,291	2.44%
2026-03-23	57.52	58.00	52.86	53.23	52.67	qfq	3,742,799	205,386,426	-9.01%
2026-03-20	60.38	60.95	58.50	58.50	57.89	qfq	2,270,410	135,494,803	-2.03%
2026-03-19	60.38	60.65	59.57	59.71	59.08	qfq	1,150,706	69,046,615	-1.84%
2026-03-18	60.78	61.14	60.00	60.83	60.19	qfq	1,053,634	63,727,277	0.53%
2026-03-17	62.12	62.34	60.50	60.51	59.88	qfq	1,447,901	88,889,760	-2.37%
2026-03-16	61.57	62.00	60.88	61.98	61.33	qfq	1,443,607	88,774,909	0.68%
2026-03-13	62.80	62.90	61.26	61.56	60.91	qfq	1,499,938	93,020,867	-2.13%
2026-03-12	63.53	63.90	62.38	62.90	62.24	qfq	834,131	52,485,284	-0.73%
2026-03-11	64.23	65.19	63.13	63.36	62.70	qfq	1,776,679	113,526,370	-0.86%
2026-03-10	62.00	64.25	62.00	63.91	63.24	qfq	1,956,237	124,290,134	3.50%
2026-03-09	61.55	62.44	60.35	61.75	61.10	qfq	2,680,466	164,211,887	-0.72%
2026-03-06	60.98	63.28	60.75	62.20	61.55	qfq	1,416,700	88,642,530	1.39%
2026-03-05	62.60	62.64	61.00	61.35	60.71	qfq	1,729,192	106,419,538	-1.03%
2026-03-04	61.63	62.53	61.31	61.99	61.34	qfq	1,197,996	74,213,078	0.02%
2026-03-03	66.06	66.39	61.71	61.98	61.33	qfq	3,015,808	191,313,486	-5.37%
2026-03-02	68.70	68.79	65.46	65.50	64.81	qfq	2,917,420	194,296,843	-4.87%
2026-02-27	68.73	69.58	68.36	68.85	68.13	qfq	1,151,137	79,272,279	0.10%
2026-02-26	69.58	69.87	68.30	68.78	68.06	qfq	1,503,035	103,392,716	-0.98%
2026-02-25	69.26	70.59	69.26	69.46	68.73	qfq	1,026,436	71,865,225	0.35%
2026-02-24	71.85	72.20	69.03	69.22	68.49	qfq	1,996,326	139,544,635	-3.08%
2026-02-13	71.29	72.26	70.54	71.42	70.67	qfq	1,455,445	104,368,029	0.56%
2026-02-12	70.89	71.47	70.55	71.02	70.28	qfq	825,400	58,652,491	-0.01%
2026-02-11	71.41	72.00	70.61	71.03	70.29	qfq	1,678,300	119,390,961	-0.55%
2026-02-10	71.43	71.48	70.52	71.42	70.67	qfq	989,525	70,256,779	-0.01%
2026-02-09	70.84	72.10	69.90	71.43	70.68	qfq	1,887,408	134,898,874	2.19%
2026-02-06	68.30	71.00	67.71	69.90	69.17	qfq	1,921,987	134,169,018	2.79%
2026-02-05	68.78	68.78	67.26	68.00	67.29	qfq	1,563,669	105,888,159	-1.13%
2026-02-04	69.59	69.65	67.52	68.78	68.06	qfq	2,223,400	151,814,344	-1.78%
2026-02-03	70.76	71.00	68.90	70.03	69.30	qfq	1,625,704	113,410,347	0.09%
2026-02-02	72.28	73.60	69.50	69.97	69.24	qfq	2,343,478	167,620,371	-3.36%
2026-01-30	73.43	74.18	71.92	72.40	71.64	qfq	1,778,984	129,285,957	-0.94%
2026-01-29	74.00	77.19	73.00	73.09	72.32	qfq	3,480,755	259,817,994	-2.16%
2026-01-28	72.40	74.79	72.03	74.70	73.92	qfq	2,869,996	212,035,551	3.02%
2026-01-27	75.98	75.98	71.81	72.51	71.75	qfq	2,932,685	213,861,437	-3.29%
2026-01-26	74.00	75.50	71.70	74.98	74.19	qfq	4,373,406	322,233,603	1.32%
2026-01-23	74.92	75.00	73.37	74.00	73.22	qfq	2,157,029	159,303,033	-0.67%
2026-01-22	75.37	75.61	72.60	74.50	73.72	qfq	3,903,551	288,075,243	-0.94%
2026-01-21	76.29	77.17	75.08	75.21	74.42	qfq	2,264,621	172,194,090	-1.62%
2026-01-20	75.26	77.68	75.09	76.45	75.65	qfq	2,384,238	182,543,809	1.58%
2026-01-19	75.47	76.85	75.11	75.26	74.47	qfq	2,110,480	160,050,987	-0.53%
2026-01-16	75.60	76.20	74.67	75.66	74.87	qfq	1,671,029	125,791,390	0.21%
2026-01-15	75.80	75.98	74.80	75.50	74.71	qfq	1,809,475	136,256,722	-0.40%
2026-01-14	75.99	77.70	75.35	75.80	75.01	qfq	3,182,549	243,413,108	-0.26%
2026-01-13	75.30	76.55	74.81	76.00	75.20	qfq	3,146,319	238,848,690	1.14%
2026-01-12	76.00	76.73	74.70	75.14	74.35	qfq	2,522,370	189,786,742	-1.16%
2026-01-09	74.00	76.40	73.00	76.02	75.22	qfq	3,403,530	253,594,895	2.73%
2026-01-08	72.88	74.38	72.60	74.00	73.22	qfq	2,387,565	176,125,458	1.91%
2026-01-07	72.82	73.25	72.45	72.61	71.85	qfq	1,900,678	138,383,635	-0.29%
2026-01-06	73.45	73.89	72.51	72.82	72.06	qfq	1,835,100	134,156,063	-0.49%
2026-01-05	72.55	73.69	72.15	73.18	72.41	qfq	1,341,005	97,937,943	1.27%
2025-12-31	72.76	72.80	71.86	72.26	71.50	qfq	1,063,168	76,785,160	-0.07%
2025-12-30	73.00	73.26	72.12	72.31	71.55	qfq	1,253,040	91,064,335	-0.48%
2025-12-29	74.98	74.98	72.63	72.66	71.90	qfq	2,290,908	167,812,882	-2.85%
2025-12-26	74.20	75.97	73.95	74.79	74.01	qfq	1,650,159	123,356,335	0.66%
2025-12-25	74.69	74.69	74.11	74.30	73.52	qfq	836,049	62,183,533	-0.07%
2025-12-24	74.40	74.58	73.81	74.35	73.57	qfq	1,053,903	78,260,032	0.04%
2025-12-23	74.09	74.73	73.70	74.32	73.54	qfq	1,301,734	96,455,122	0.36%
2025-12-22	74.80	75.50	73.80	74.05	73.27	qfq	1,769,720	132,145,154	-0.74%
2025-12-19	75.00	75.68	74.23	74.60	73.82	qfq	1,463,491	109,328,676	-0.77%
2025-12-18	75.30	76.70	75.10	75.18	74.39	qfq	1,282,176	97,107,114	-0.75%
2025-12-17	73.60	75.93	73.50	75.75	74.96	qfq	1,369,112	102,201,910	2.98%
2025-12-16	75.35	75.40	72.70	73.56	72.79	qfq	2,063,310	151,829,301	-2.15%
2025-12-15	78.53	78.53	75.13	75.18	74.39	qfq	2,591,407	198,048,571	-4.24%
2025-12-12	78.34	78.95	77.00	78.51	77.69	qfq	1,466,574	114,571,425	0.60%
2025-12-11	79.07	79.30	78.00	78.04	77.22	qfq	1,623,727	127,430,384	-1.29%
2025-12-10	78.56	80.30	78.09	79.06	78.23	qfq	1,277,155	101,167,007	0.15%
2025-12-09	79.60	79.99	78.62	78.94	78.11	qfq	1,534,931	121,476,497	-0.83%
2025-12-08	82.70	82.70	78.16	79.60	78.77	qfq	4,843,948	386,244,207	-3.83%
2025-12-05	79.92	82.88	79.70	82.77	81.90	qfq	2,781,851	227,831,000	3.85%
2025-12-04	80.73	81.20	79.70	79.70	78.86	qfq	1,559,203	125,072,776	-1.28%
2025-12-03	82.25	83.00	80.00	80.73	79.88	qfq	2,142,733	173,351,029	-1.85%
2025-12-02	83.50	83.98	81.88	82.25	81.39	qfq	2,215,100	183,128,779	-2.33%
2025-12-01	81.99	86.50	81.95	84.21	83.33	qfq	4,133,877	350,621,681	2.93%
2025-11-28	80.31	82.47	79.38	81.81	80.95	qfq	2,571,002	208,446,625	2.10%
2025-11-27	79.24	81.36	78.52	80.13	79.29	qfq	2,490,317	199,724,462	1.57%
2025-11-26	79.57	81.19	78.50	78.89	78.06	qfq	2,045,995	163,684,967	-0.85%
2025-11-25	78.48	81.66	77.81	79.57	78.74	qfq	2,925,530	231,975,044	1.60%
2025-11-24	77.28	79.17	77.00	78.32	77.50	qfq	1,526,810	118,867,238	1.35%
2025-11-21	80.00	81.30	77.00	77.28	76.47	qfq	3,063,519	240,871,926	-4.40%
2025-11-20	82.49	82.90	79.50	80.84	79.99	qfq	2,084,277	168,963,213	-1.41%
2025-11-19	82.39	83.50	81.38	82.00	81.14	qfq	2,004,659	164,866,499	-0.68%
2025-11-18	81.85	84.60	81.58	82.56	81.69	qfq	3,263,092	270,609,250	0.58%
2025-11-17	83.25	83.85	81.20	82.08	81.22	qfq	2,681,330	219,556,954	-2.06%
2025-11-14	82.51	85.26	81.98	83.81	82.93	qfq	3,556,502	299,028,314	1.58%
2025-11-13	82.80	83.85	81.51	82.51	81.64	qfq	2,813,547	231,799,025	0.26%
2025-11-12	83.09	84.05	81.86	82.30	81.44	qfq	2,961,100	245,054,554	-1.09%
2025-11-11	78.62	83.96	78.62	83.21	82.34	qfq	5,705,011	467,818,455	6.04%
2025-11-10	80.62	82.84	78.33	78.47	77.65	qfq	4,604,112	371,011,041	-2.68%
2025-11-07	79.40	81.47	78.24	80.63	79.78	qfq	3,537,826	282,257,331	1.18%
2025-11-06	79.22	79.90	77.59	79.69	78.85	qfq	2,755,017	217,605,425	0.62%
2025-11-05	77.00	80.45	76.51	79.20	78.37	qfq	4,364,720	345,458,337	1.93%
2025-11-04	76.52	78.40	76.00	77.70	76.89	qfq	2,646,616	204,234,772	0.95%
2025-11-03	76.90	78.00	75.18	76.97	76.16	qfq	2,918,495	222,623,409	-0.35%
2025-10-31	73.58	77.98	73.58	77.24	76.43	qfq	5,021,666	384,781,423	4.99%
2025-10-30	74.78	74.78	73.21	73.57	72.80	qfq	1,751,486	129,354,473	-1.37%
2025-10-29	76.16	76.48	73.61	74.59	73.81	qfq	2,784,575	207,670,949	-2.06%
2025-10-28	73.95	77.66	73.11	76.16	75.36	qfq	3,315,260	251,677,755	2.99%
2025-10-27	72.23	74.30	71.81	73.95	73.17	qfq	2,683,954	196,630,131	2.71%
2025-10-24	72.35	73.16	71.73	72.00	71.25	qfq	1,949,990	140,930,642	-0.55%
2025-10-23	73.78	73.78	70.70	72.40	71.64	qfq	2,565,062	183,934,897	-1.90%
2025-10-22	74.70	74.90	73.30	73.80	73.03	qfq	1,941,854	143,220,442	-1.17%
2025-10-21	74.48	75.03	73.63	74.67	73.89	qfq	1,825,525	135,861,732	0.28%
2025-10-20	76.22	76.78	74.00	74.46	73.68	qfq	2,529,991	190,389,476	-1.10%
2025-10-17	78.00	79.07	75.01	75.29	74.50	qfq	3,382,058	259,956,326	-4.08%
2025-10-16	77.95	79.33	77.16	78.49	77.67	qfq	3,310,089	259,644,605	1.00%
2025-10-15	73.39	79.50	73.01	77.71	76.90	qfq	4,937,700	384,087,052	6.02%
2025-10-14	75.29	76.46	73.28	73.30	72.53	qfq	2,939,135	219,168,721	-2.53%
2025-10-13	74.07	76.49	73.09	75.20	74.41	qfq	2,752,973	206,100,398	-2.34%
2025-10-10	77.31	79.99	76.70	77.00	76.19	qfq	3,643,316	284,764,666	-0.39%
2025-10-09	76.80	77.80	75.88	77.30	76.49	qfq	2,614,708	201,510,672	1.11%
2025-09-30	75.34	77.90	75.34	76.45	75.65	qfq	3,346,253	256,979,163	1.30%
2025-09-29	76.77	77.28	74.05	75.47	74.68	qfq	4,083,124	306,618,857	-2.34%
2025-09-26	73.42	78.48	72.39	77.28	76.47	qfq	7,818,941	600,652,902	5.26%
2025-09-25	74.18	75.00	73.33	73.42	72.65	qfq	2,080,500	153,897,384	-1.09%
2025-09-24	74.25	74.68	72.88	74.23	73.45	qfq	3,252,582	240,138,792	-0.03%
2025-09-23	75.31	76.55	72.30	74.25	73.47	qfq	3,101,066	228,697,644	-1.59%
2025-09-22	76.39	76.58	74.65	75.45	74.66	qfq	2,539,599	190,936,113	-1.15%
2025-09-19	75.88	77.27	75.30	76.33	75.53	qfq	2,573,363	196,550,575	0.59%
2025-09-18	78.67	79.78	75.00	75.88	75.08	qfq	4,905,372	380,846,245	-3.46%
2025-09-17	84.00	84.33	78.50	78.60	77.78	qfq	5,120,424	407,566,782	-3.85%
2025-09-16	82.31	84.00	80.66	81.75	80.89	qfq	3,759,987	307,613,824	-0.57%
2025-09-15	81.00	83.83	80.57	82.22	81.36	qfq	5,402,588	442,720,211	2.14%
2025-09-12	76.18	85.00	75.60	80.50	79.66	qfq	8,623,482	691,498,938	5.09%
2025-09-11	72.50	77.60	70.05	76.60	75.80	qfq	6,968,229	525,456,558	5.87%
2025-09-10	73.40	73.80	71.83	72.35	71.59	qfq	2,508,050	182,197,289	-1.09%
2025-09-09	76.08	76.23	72.58	73.15	72.38	qfq	3,326,895	246,804,658	-4.23%
2025-09-08	73.00	77.50	72.95	76.38	75.58	qfq	6,348,855	484,314,363	5.35%
2025-09-05	70.48	72.98	69.03	72.50	71.74	qfq	4,117,322	292,992,203	3.22%
2025-09-04	72.25	73.07	69.00	70.24	69.50	qfq	3,687,403	262,714,860	-2.78%
2025-09-03	73.12	74.35	71.73	72.25	71.49	qfq	2,979,560	217,627,527	-1.15%
2025-09-02	75.47	76.04	71.88	73.09	72.32	qfq	4,809,132	354,003,205	-3.61%
2025-09-01	75.33	76.50	74.76	75.83	75.03	qfq	3,837,250	290,134,700	0.66%
2025-08-29	76.20	76.68	75.00	75.33	74.54	qfq	3,714,575	280,789,980	-1.30%
2025-08-28	76.80	78.19	74.00	76.32	75.52	qfq	6,691,100	509,596,773	-0.37%
2025-08-27	83.82	84.33	76.21	76.60	75.80	qfq	12,524,639	993,073,086	-8.89%
2025-08-26	85.00	86.86	83.62	84.07	83.19	qfq	4,190,479	354,557,124	-1.26%
2025-08-25	84.77	86.49	84.00	85.14	84.25	qfq	4,718,150	401,750,507	0.44%
2025-08-22	86.56	86.62	84.02	84.77	83.88	qfq	4,192,181	355,155,770	-1.70%
2025-08-21	83.70	87.52	83.70	86.24	85.34	qfq	6,101,006	526,538,012	3.03%
2025-08-20	85.03	85.80	82.17	83.70	82.82	qfq	6,166,652	517,913,948	-2.66%
2025-08-19	87.00	89.89	85.70	85.99	85.09	qfq	7,413,023	650,066,192	-1.35%
2025-08-18	91.49	92.00	83.41	87.17	86.26	qfq	11,805,286	1,031,306,278	-5.31%
2025-08-15	88.53	94.30	87.40	92.06	91.09	qfq	6,309,298	574,184,339	3.67%
2025-08-14	90.00	91.99	88.34	88.80	87.87	qfq	5,691,199	510,337,661	-1.10%
2025-08-13	84.99	90.88	84.78	89.79	88.85	qfq	8,458,299	743,345,009	3.48%
2025-08-12	88.13	88.35	85.18	86.77	85.86	qfq	4,734,537	408,687,432	-1.52%
2025-08-11	85.03	91.24	84.91	88.11	87.19	qfq	9,639,617	844,573,044	3.83%
2025-08-08	78.13	87.89	77.60	84.86	83.97	qfq	9,383,372	787,667,608	8.60%
2025-08-07	77.18	78.40	75.00	78.14	77.32	qfq	5,601,758	430,783,480	1.60%
2025-08-06	78.02	79.70	76.89	76.91	76.10	qfq	5,128,525	398,160,591	-1.54%
2025-08-05	77.58	79.01	76.95	78.11	77.29	qfq	4,224,340	329,008,013	1.05%
2025-08-04	78.50	79.40	76.07	77.30	76.49	qfq	7,370,245	568,800,998	-2.67%
2025-08-01	78.11	82.08	76.78	79.42	78.59	qfq	10,622,335	848,909,574	2.52%
2025-07-31	73.54	78.30	72.75	77.47	76.66	qfq	11,373,861	867,229,867	5.76%
2025-07-30	67.97	74.56	67.58	73.25	72.48	qfq	12,515,523	895,953,421	7.44%
2025-07-29	66.88	69.18	65.18	68.18	67.47	qfq	7,912,154	529,302,424	1.76%
2025-07-28	68.92	69.40	66.63	67.00	66.30	qfq	6,066,434	409,744,978	-2.62%
2025-07-25	69.92	69.98	68.30	68.80	68.08	qfq	6,755,078	466,858,687	-1.62%
2025-07-24	65.70	70.50	65.70	69.93	69.20	qfq	11,610,497	794,350,104	6.12%
2025-07-23	65.60	69.11	65.08	65.90	65.21	qfq	9,560,435	641,353,128	-0.63%
2025-07-22	67.39	69.90	66.10	66.32	65.62	qfq	12,500,175	843,311,660	-1.10%
2025-07-21	66.00	68.58	64.02	67.06	66.36	qfq	17,689,385	1,175,891,501	-6.87%
2025-07-11	61.88	72.68	61.88	72.01	71.26	qfq	15,773,498	1,080,413,322	16.20%
2025-07-10	62.65	62.81	61.68	61.97	61.32	qfq	2,131,756	132,632,819	-1.57%
2025-07-09	63.99	63.99	60.21	62.96	62.30	qfq	5,295,731	328,648,756	-1.89%
2025-07-08	63.14	64.66	63.08	64.17	63.50	qfq	3,234,085	206,809,662	1.68%
2025-07-07	63.61	63.96	62.80	63.11	62.45	qfq	1,522,925	96,252,484	-0.77%
2025-07-04	63.82	64.24	63.09	63.60	62.93	qfq	1,996,995	126,911,311	-0.52%
2025-07-03	63.38	64.42	63.12	63.93	63.26	qfq	2,471,050	157,635,017	0.87%
2025-07-02	63.95	65.60	62.10	63.38	62.72	qfq	4,215,300	270,558,992	-2.85%
2025-07-01	65.97	66.52	63.81	65.24	64.56	qfq	4,239,592	274,840,380	-1.11%
2025-06-30	65.60	66.82	65.55	65.97	65.28	qfq	2,847,684	188,590,937	0.37%
2025-06-27	66.13	66.30	65.19	65.73	65.04	qfq	2,937,700	193,123,292	-0.63%
2025-06-26	64.42	66.95	64.22	66.15	65.46	qfq	4,664,552	308,286,907	2.48%
2025-06-25	64.96	65.33	64.10	64.55	63.87	qfq	3,440,527	222,336,367	0.12%
2025-06-24	62.28	66.75	62.28	64.47	63.79	qfq	6,369,173	410,648,989	3.02%
2025-06-23	61.25	62.80	60.70	62.58	61.92	qfq	4,382,367	271,421,541	1.18%
2025-06-20	58.19	62.98	58.19	61.85	61.20	qfq	8,366,571	511,679,115	6.84%
2025-06-19	59.45	59.60	57.79	57.89	57.28	qfq	3,406,901	199,847,818	-2.80%
2025-06-18	58.36	60.33	57.41	59.56	58.94	qfq	3,135,176	184,759,171	1.81%
2025-06-17	58.26	59.88	57.86	58.50	57.89	qfq	1,966,300	115,309,054	0.17%
2025-06-16	57.82	58.78	56.84	58.40	57.79	qfq	2,262,600	130,893,668	1.97%
2025-06-13	59.26	59.74	57.01	57.27	56.67	qfq	3,362,910	194,661,731	-3.94%
2025-06-12	59.56	59.84	59.00	59.62	58.99	qfq	2,128,723	126,453,396	-0.18%
2025-06-11	60.58	61.78	59.68	59.73	59.10	qfq	3,496,650	212,840,947	-1.53%
2025-06-10	59.79	60.70	58.99	60.66	60.02	qfq	3,533,596	211,153,485	0.97%
2025-06-09	57.40	61.18	57.40	60.08	59.45	qfq	4,666,178	280,309,661	4.20%
2025-06-06	58.50	59.48	57.61	57.66	57.06	qfq	2,216,075	128,593,241	-1.55%
2025-06-05	59.02	59.02	57.88	58.57	57.96	qfq	2,751,600	160,988,139	-0.66%
2025-06-04	57.00	59.38	56.85	58.96	58.34	qfq	3,887,927	227,080,791	2.84%
2025-06-03	56.80	57.96	56.38	57.33	56.73	qfq	3,982,025	228,126,038	-0.69%
2025-05-30	54.20	60.95	54.11	57.73	57.12	qfq	6,758,377	384,135,825	6.06%
2025-05-29	53.63	54.80	53.31	54.43	53.86	qfq	1,835,665	99,362,741	0.96%
2025-05-28	54.48	55.80	53.78	53.91	53.34	qfq	1,525,264	83,075,312	-1.50%
2025-05-27	54.67	55.50	54.39	54.73	54.16	qfq	1,930,330	105,847,946	-0.44%
2025-05-26	52.70	55.10	52.15	54.97	54.39	qfq	3,919,409	211,409,450	4.13%
2025-05-23	53.79	54.45	52.79	52.79	52.24	qfq	1,903,850	102,079,337	-1.44%
2025-05-22	53.86	54.11	52.99	53.56	53.00	qfq	2,308,932	123,517,397	-0.85%
2025-05-21	54.40	55.13	53.93	54.02	53.45	qfq	2,496,223	136,169,012	-1.64%
2025-05-20	51.73	55.65	51.53	54.92	54.34	qfq	5,462,396	297,383,662	4.71%
2025-05-19	52.86	53.15	52.01	52.45	50.93	qfq	1,707,554	89,478,448	-0.76%
2025-05-16	53.18	53.59	52.69	52.85	51.32	qfq	1,523,077	80,610,481	-0.99%
2025-05-15	53.93	54.66	53.38	53.38	51.84	qfq	2,165,533	117,191,505	-0.15%
2025-05-14	53.64	54.20	52.80	53.46	51.91	qfq	1,799,785	95,991,994	-0.06%
2025-05-13	54.50	54.91	53.29	53.49	51.94	qfq	2,071,622	111,922,323	-0.59%
2025-05-12	53.24	53.94	52.50	53.81	52.25	qfq	2,575,566	137,199,206	1.91%
2025-05-09	52.83	53.10	52.16	52.80	51.27	qfq	1,311,559	69,021,706	-0.09%
2025-05-08	52.44	53.05	52.32	52.85	51.32	qfq	1,457,342	76,888,206	0.78%
2025-05-07	52.92	53.28	52.10	52.44	50.92	qfq	1,948,888	102,404,281	0.25%
2025-05-06	50.45	52.40	50.45	52.31	50.80	qfq	2,170,700	112,055,299	3.91%
2025-04-30	50.80	51.24	50.25	50.34	48.88	qfq	1,733,200	87,548,422	-0.57%
2025-04-29	50.30	50.92	50.02	50.63	49.17	qfq	1,462,204	74,025,826	0.48%
2025-04-28	52.30	52.60	50.18	50.39	48.93	qfq	3,520,409	179,100,164	-4.31%
2025-04-25	53.60	54.10	52.34	52.66	51.14	qfq	2,703,067	143,872,916	-1.75%
2025-04-24	55.00	55.00	53.52	53.60	52.05	qfq	3,003,457	162,289,383	-2.53%
2025-04-23	54.10	56.12	54.10	54.99	53.40	qfq	3,469,887	191,703,323	1.10%
2025-04-22	54.73	54.95	53.58	54.39	52.82	qfq	3,936,625	213,459,735	-1.20%
2025-04-21	51.87	56.49	51.87	55.05	53.46	qfq	9,916,356	539,950,964	-12.79%
2025-04-18	59.89	63.63	59.37	63.12	61.29	qfq	5,730,525	356,506,544	5.27%
2025-04-17	57.69	60.35	57.69	59.96	58.23	qfq	3,195,496	189,695,895	3.01%
2025-04-16	60.09	60.30	57.55	58.21	56.53	qfq	4,041,275	237,023,591	-3.80%
2025-04-15	60.54	61.52	59.90	60.51	58.76	qfq	2,476,975	149,971,142	0.51%
2025-04-14	60.99	60.99	59.88	60.20	58.46	qfq	2,773,925	167,408,827	-0.25%
2025-04-11	58.51	61.37	58.51	60.35	58.60	qfq	3,666,175	220,481,792	1.94%
2025-04-10	58.22	60.17	58.12	59.20	57.49	qfq	4,510,885	266,797,626	2.35%
2025-04-09	55.35	58.28	52.30	57.84	56.17	qfq	5,589,459	309,732,078	3.27%
2025-04-08	54.60	56.77	54.60	56.01	54.39	qfq	5,657,478	314,325,463	5.46%
2025-04-07	60.99	62.38	51.80	53.11	51.57	qfq	8,014,113	456,350,672	-17.07%
2025-04-03	62.00	64.08	61.81	64.04	62.19	qfq	5,097,638	322,991,559	2.79%
2025-04-02	62.95	63.07	61.89	62.30	60.50	qfq	2,621,900	163,396,483	-1.03%
2025-04-01	61.58	66.66	61.58	62.95	61.13	qfq	6,558,350	419,681,836	2.74%
2025-03-31	60.98	62.13	60.10	61.27	59.50	qfq	3,068,280	186,975,140	-0.62%
2025-03-28	63.00	65.07	61.35	61.65	59.87	qfq	4,498,260	283,632,319	-3.26%
2025-03-27	63.43	64.18	62.50	63.73	61.89	qfq	3,497,450	221,895,787	0.19%
2025-03-26	62.44	64.98	62.10	63.61	61.77	qfq	5,020,199	320,103,051	1.81%
2025-03-25	62.06	63.77	61.74	62.48	60.67	qfq	3,984,325	249,394,033	0.48%
2025-03-24	58.60	64.06	58.21	62.18	60.38	qfq	6,920,630	427,684,928	5.91%
2025-03-21	59.74	60.09	58.12	58.71	57.01	qfq	2,595,444	153,138,401	-1.82%
2025-03-20	60.84	60.92	59.61	59.80	58.07	qfq	2,663,735	160,209,226	-1.92%
2025-03-19	61.00	62.13	60.60	60.97	59.21	qfq	2,739,945	168,154,373	-0.36%
2025-03-18	60.68	61.99	60.63	61.19	59.42	qfq	2,639,700	161,649,437	-0.10%
2025-03-17	61.92	63.15	61.12	61.25	59.48	qfq	4,006,912	248,780,880	-0.99%
2025-03-14	59.88	61.98	59.55	61.86	60.07	qfq	4,021,450	244,452,067	3.17%
2025-03-13	59.36	60.69	58.80	59.96	58.23	qfq	3,368,550	200,676,963	1.08%
2025-03-12	60.70	60.80	59.29	59.32	57.60	qfq	3,558,375	212,859,226	-1.77%
2025-03-11	57.75	60.83	57.12	60.39	58.64	qfq	7,109,379	420,219,534	3.51%
2025-03-10	54.76	58.53	54.76	58.34	56.65	qfq	6,960,528	398,376,316	6.50%
2025-03-07	54.78	55.09	54.43	54.78	53.20	qfq	1,851,275	101,252,113	-0.27%
2025-03-06	53.70	55.20	53.61	54.93	53.34	qfq	2,411,934	131,497,583	2.54%
2025-03-05	54.44	54.44	53.20	53.57	52.02	qfq	1,594,720	85,362,303	-1.44%
2025-03-04	53.45	54.65	53.44	54.35	52.78	qfq	1,571,275	85,173,681	0.72%
2025-03-03	53.15	54.49	53.00	53.96	52.40	qfq	2,235,368	120,741,530	1.54%
2025-02-28	54.89	55.50	52.87	53.14	51.60	qfq	2,627,380	141,647,063	-3.64%
2025-02-27	55.02	55.56	54.42	55.15	53.55	qfq	2,211,858	121,796,601	0.18%
2025-02-26	54.21	55.13	54.02	55.05	53.46	qfq	1,730,818	94,643,107	1.57%
2025-02-25	54.00	54.49	53.60	54.20	52.63	qfq	1,903,266	102,845,047	-0.68%
2025-02-24	55.98	56.00	54.22	54.57	52.99	qfq	2,692,865	147,830,603	-2.50%
2025-02-21	55.84	56.68	55.45	55.97	54.35	qfq	2,552,029	142,806,810	0.47%
2025-02-20	54.96	56.76	54.85	55.71	54.10	qfq	2,971,736	166,459,209	1.24%
2025-02-19	54.68	55.15	53.86	55.03	53.44	qfq	2,257,399	123,395,197	0.77%
2025-02-18	55.89	55.89	54.32	54.61	53.03	qfq	3,006,431	165,811,781	-2.86%
2025-02-17	54.16	56.94	54.14	56.22	54.59	qfq	5,067,513	283,758,129	4.38%
2025-02-14	52.59	54.33	52.50	53.86	52.30	qfq	2,868,000	154,219,941	2.07%
2025-02-13	52.90	53.39	52.52	52.77	51.24	qfq	1,766,575	93,376,207	-0.32%
2025-02-12	52.66	52.95	52.54	52.94	51.41	qfq	1,526,864	80,595,512	0.27%
2025-02-11	53.20	53.40	52.29	52.80	51.27	qfq	1,877,166	98,687,858	-0.75%
2025-02-10	52.88	53.47	52.60	53.20	51.66	qfq	2,202,560	116,946,036	0.81%
2025-02-07	52.00	53.33	51.88	52.77	51.24	qfq	2,922,007	154,048,992	1.64%
2025-02-06	50.68	51.94	50.26	51.92	50.42	qfq	1,999,502	102,661,670	1.94%
2025-02-05	51.39	51.81	50.40	50.93	49.46	qfq	1,971,300	100,847,028	-0.64%
2025-01-27	52.15	52.40	51.20	51.26	49.78	qfq	1,260,825	65,222,003	-1.14%
2025-01-24	51.23	51.93	51.15	51.85	50.35	qfq	1,288,986	66,551,384	1.03%
2025-01-23	51.66	52.30	51.21	51.32	49.84	qfq	1,508,327	78,186,038	0.45%
2025-01-22	51.12	51.55	50.70	51.09	49.61	qfq	1,161,750	59,190,629	-0.95%
2025-01-21	52.00	52.20	51.02	51.58	50.09	qfq	972,475	50,039,620	-0.42%
2025-01-20	51.74	52.38	51.62	51.80	50.30	qfq	1,509,425	78,373,266	0.54%
2025-01-17	50.88	51.89	50.70	51.52	50.03	qfq	1,377,200	70,619,339	0.47%
2025-01-16	51.88	52.99	50.89	51.28	49.80	qfq	2,409,725	124,806,525	-1.16%
2025-01-15	52.29	52.30	51.58	51.88	50.38	qfq	970,000	50,275,345	-0.80%
2025-01-14	50.41	52.33	50.41	52.30	50.79	qfq	1,961,146	101,295,715	3.77%
2025-01-13	49.59	50.55	49.48	50.40	48.94	qfq	1,188,970	59,576,261	0.68%
2025-01-10	51.35	51.71	50.06	50.06	48.61	qfq	1,211,200	61,568,942	-2.42%
2025-01-09	51.21	51.91	50.91	51.30	49.82	qfq	1,151,525	59,261,200	-0.60%
2025-01-08	52.10	52.41	50.28	51.61	50.12	qfq	2,049,025	105,301,580	-1.36%
2025-01-07	52.53	52.79	51.56	52.32	50.81	qfq	1,498,499	78,101,910	-0.91%
2025-01-06	51.96	53.28	51.88	52.80	51.27	qfq	1,928,162	101,332,083	1.97%
2025-01-03	52.73	53.52	51.66	51.78	50.28	qfq	2,276,000	119,780,840	-1.56%
2025-01-02	53.85	54.05	52.45	52.60	51.08	qfq	3,169,225	168,263,154	-3.52%
2024-12-31	56.58	56.95	54.52	54.52	52.94	qfq	2,822,969	156,725,541	-3.67%
2024-12-30	58.52	59.10	55.84	56.60	54.96	qfq	3,428,767	196,801,472	-3.71%
2024-12-27	58.91	59.36	58.31	58.78	57.08	qfq	2,220,080	130,645,669	-0.20%
2024-12-26	57.54	59.47	57.53	58.90	57.20	qfq	2,813,162	165,069,083	2.36%
2024-12-25	57.99	58.29	57.05	57.54	55.88	qfq	1,289,800	74,168,456	-0.74%
2024-12-24	56.60	58.20	56.60	57.97	56.29	qfq	2,301,250	133,095,885	2.22%
2024-12-23	58.10	58.38	56.60	56.71	55.07	qfq	1,837,437	105,344,354	-2.36%
2024-12-20	57.00	58.46	56.90	58.08	56.40	qfq	2,196,126	127,299,733	1.38%
2024-12-19	57.37	57.56	56.39	57.29	55.63	qfq	2,555,525	145,358,981	-1.09%
2024-12-18	58.17	58.71	57.28	57.92	56.24	qfq	2,800,565	162,666,900	0.21%
2024-12-17	57.19	58.80	57.01	57.80	56.13	qfq	3,973,313	230,250,990	1.67%
2024-12-16	56.40	57.03	56.20	56.85	55.21	qfq	1,516,431	85,863,927	0.44%
2024-12-13	57.91	58.00	56.51	56.60	54.96	qfq	2,809,047	160,417,365	-2.77%
2024-12-12	57.62	58.28	57.25	58.21	56.53	qfq	2,222,361	128,396,046	1.02%
2024-12-11	57.90	58.34	57.56	57.62	55.95	qfq	2,278,155	131,879,402	-0.83%
2024-12-10	59.59	59.80	58.06	58.10	56.42	qfq	3,244,725	191,251,544	0.17%
2024-12-09	58.59	59.28	57.58	58.00	56.32	qfq	2,825,910	165,000,297	-1.48%
2024-12-06	58.52	59.30	57.81	58.87	57.17	qfq	2,884,940	168,992,891	-0.03%
2024-12-05	58.60	59.11	57.72	58.89	57.19	qfq	2,906,131	169,628,117	1.15%
2024-12-04	57.65	59.86	56.81	58.22	56.54	qfq	4,411,052	258,020,236	1.36%
2024-12-03	57.99	57.99	56.79	57.44	55.78	qfq	2,097,082	120,228,301	-0.43%
2024-12-02	57.60	58.28	57.12	57.69	56.02	qfq	2,495,725	144,315,493	0.10%
2024-11-29	56.65	58.39	56.65	57.63	55.96	qfq	2,742,922	157,917,593	1.73%
2024-11-28	56.96	57.27	56.45	56.65	55.01	qfq	1,969,748	111,990,204	-0.54%
2024-11-27	55.76	56.97	54.52	56.96	55.31	qfq	2,317,918	129,274,050	1.95%
2024-11-26	55.76	57.18	55.55	55.87	54.25	qfq	2,757,829	155,292,269	-0.13%
2024-11-25	54.90	55.99	54.43	55.94	54.32	qfq	2,147,322	118,333,030	1.88%
2024-11-22	57.52	57.68	54.91	54.91	53.32	qfq	3,472,958	195,190,416	-4.82%
2024-11-21	57.99	58.35	57.11	57.69	56.02	qfq	2,493,537	143,929,368	-1.22%
2024-11-20	57.55	58.73	57.18	58.40	56.71	qfq	3,747,911	217,202,957	1.57%
2024-11-19	57.50	58.13	56.36	57.50	55.84	qfq	4,162,651	237,754,426	0.17%
2024-11-18	58.84	59.15	57.01	57.40	55.74	qfq	3,509,100	202,525,581	-2.46%
2024-11-15	60.20	60.91	58.70	58.85	57.15	qfq	4,130,672	247,397,751	-3.19%
2024-11-14	63.98	63.98	60.70	60.79	59.03	qfq	7,075,900	438,086,668	-7.13%
2024-11-13	65.49	67.30	64.57	65.46	63.57	qfq	3,987,650	261,786,036	-0.59%
2024-11-12	64.80	68.48	64.74	65.85	63.95	qfq	7,283,275	483,969,864	1.35%
2024-11-11	62.29	64.99	61.75	64.97	63.09	qfq	5,146,196	328,915,368	3.84%
2024-11-08	64.30	64.67	62.26	62.57	60.76	qfq	4,626,985	293,482,725	-1.15%
2024-11-07	60.51	63.33	60.13	63.30	61.47	qfq	4,249,944	264,044,614	3.62%
2024-11-06	61.80	62.60	60.63	61.09	59.32	qfq	3,416,306	210,402,975	-1.05%
2024-11-05	60.47	61.99	59.53	61.74	59.95	qfq	3,810,285	233,315,188	2.22%
2024-11-04	58.78	60.88	58.78	60.40	58.65	qfq	2,558,252	153,531,739	2.95%
2024-11-01	60.00	60.68	58.60	58.67	56.97	qfq	2,821,979	167,617,349	-2.83%
2024-10-31	59.52	61.19	59.25	60.38	58.63	qfq	3,043,114	183,571,239	1.39%
2024-10-30	60.05	60.68	58.60	59.55	57.83	qfq	3,723,704	222,077,300	-1.85%
2024-10-29	63.65	64.10	60.60	60.67	58.92	qfq	7,106,325	441,367,098	-5.63%
2024-10-28	64.68	64.95	63.40	64.29	62.43	qfq	3,384,625	216,651,365	-0.29%
2024-10-25	62.73	65.35	62.52	64.48	62.61	qfq	4,749,769	303,981,859	1.83%
2024-10-24	63.30	64.60	63.00	63.32	61.49	qfq	3,153,326	201,335,074	-0.61%
2024-10-23	63.50	64.62	62.40	63.71	61.87	qfq	4,187,027	266,103,182	0.57%
2024-10-22	63.50	64.04	62.30	63.35	61.52	qfq	3,711,289	234,499,068	-0.58%
2024-10-21	63.50	64.80	62.30	63.72	61.88	qfq	4,701,741	299,726,009	0.95%
2024-10-18	60.42	64.98	60.03	63.12	61.29	qfq	7,357,889	462,727,162	4.40%
2024-10-17	61.42	63.45	60.46	60.46	58.71	qfq	4,823,645	299,439,442	0.48%
2024-10-16	59.63	61.25	59.01	60.17	58.43	qfq	3,859,975	231,687,129	-0.86%
2024-10-15	62.34	63.28	60.67	60.69	58.93	qfq	3,998,275	247,594,465	-2.66%
2024-10-14	62.12	63.36	60.58	62.35	60.55	qfq	4,381,453	272,099,665	0.69%
2024-10-11	67.49	67.50	61.05	61.92	60.13	qfq	5,294,782	335,877,312	-8.01%
2024-10-10	68.50	71.36	67.04	67.31	65.36	qfq	4,942,663	341,237,816	-0.55%
2024-10-09	73.89	74.88	67.23	67.68	65.72	qfq	8,039,206	570,909,317	-13.23%
2024-10-08	78.99	79.00	70.23	78.00	75.74	qfq	11,022,731	837,983,019	18.49%
2024-09-30	58.26	65.98	58.12	65.83	63.93	qfq	8,262,667	509,862,318	19.45%
2024-09-27	51.28	55.66	51.21	55.11	53.52	qfq	5,254,076	281,913,883	9.65%
2024-09-26	48.16	50.26	47.76	50.26	48.81	qfq	2,677,558	131,170,981	4.36%
2024-09-25	47.73	49.30	47.34	48.16	46.77	qfq	3,019,885	146,269,520	2.12%
2024-09-24	45.48	47.18	45.00	47.16	45.80	qfq	2,485,909	114,744,801	4.85%
2024-09-23	45.08	45.75	44.87	44.98	43.68	qfq	1,054,443	47,699,834	-0.04%
2024-09-20	45.66	45.86	44.81	45.00	43.70	qfq	1,392,934	62,862,206	-1.73%
2024-09-19	45.52	46.57	44.97	45.79	44.47	qfq	1,981,568	90,909,873	1.44%
2024-09-18	45.18	45.75	44.01	45.14	43.83	qfq	1,558,725	69,851,421	0.22%
2024-09-13	46.25	46.46	45.00	45.04	43.74	qfq	2,094,682	95,242,287	-2.76%
2024-09-12	46.76	47.63	46.30	46.32	44.98	qfq	1,438,700	67,635,505	-1.36%
2024-09-11	46.59	47.36	46.38	46.96	45.60	qfq	1,527,703	71,621,219	0.51%
2024-09-10	47.56	47.56	45.68	46.72	45.37	qfq	1,936,245	89,931,831	-0.89%
2024-09-09	47.80	48.31	46.90	47.14	45.78	qfq	1,915,136	90,774,527	-1.98%
2024-09-06	49.50	49.87	47.59	48.09	46.70	qfq	2,798,750	135,366,914	-2.99%
2024-09-05	50.24	50.59	49.50	49.57	48.14	qfq	2,334,925	116,366,721	-1.12%
2024-09-04	51.01	51.35	49.98	50.13	48.68	qfq	2,311,600	116,528,950	-2.13%
2024-09-03	51.50	52.45	51.12	51.22	49.74	qfq	1,980,654	102,322,681	-0.60%
2024-09-02	51.89	52.35	51.34	51.53	50.04	qfq	1,815,934	94,193,329	-0.85%
2024-08-30	51.82	52.90	51.48	51.97	50.47	qfq	1,997,795	104,468,823	0.04%
2024-08-29	51.01	52.30	51.01	51.95	50.45	qfq	1,418,410	73,608,849	1.03%
2024-08-28	49.50	51.67	49.21	51.42	49.93	qfq	2,005,080	101,792,179	2.02%
2024-08-27	49.51	52.00	49.25	50.40	48.94	qfq	2,064,893	104,794,842	1.92%
2024-08-26	49.06	49.69	48.88	49.45	48.02	qfq	852,206	42,001,857	0.34%
2024-08-23	49.26	49.52	47.90	49.28	47.85	qfq	1,359,510	66,225,500	-0.04%
2024-08-22	49.30	49.77	48.88	49.30	47.87	qfq	1,103,906	54,394,141	0.24%
2024-08-21	49.09	50.58	48.73	49.18	47.76	qfq	1,501,619	74,494,846	-0.36%
2024-08-20	51.08	51.34	48.58	49.36	47.93	qfq	3,031,192	149,963,956	-3.31%
2024-08-19	54.03	54.03	50.93	51.05	49.57	qfq	3,712,571	193,323,986	-5.59%
2024-08-16	52.91	54.07	52.32	54.07	52.51	qfq	2,093,809	111,717,434	1.44%
2024-08-15	52.00	53.39	51.81	53.30	51.76	qfq	1,666,209	88,068,305	2.13%
2024-08-14	52.50	52.56	51.44	52.19	50.68	qfq	1,241,905	64,514,507	-0.74%
2024-08-13	52.30	52.60	51.61	52.58	51.06	qfq	1,026,591	53,342,904	0.23%
2024-08-12	51.58	53.18	51.44	52.46	50.94	qfq	1,500,456	78,717,658	1.57%
2024-08-09	52.51	53.08	51.58	51.65	50.16	qfq	1,268,754	66,350,926	-1.39%
2024-08-08	51.58	52.95	51.45	52.38	50.86	qfq	1,125,131	58,716,587	0.83%
2024-08-07	52.28	52.28	51.42	51.95	50.45	qfq	1,304,304	67,619,291	-1.03%
2024-08-06	51.48	52.58	51.23	52.49	50.97	qfq	1,407,695	73,109,478	2.90%
2024-08-05	52.48	53.35	51.00	51.01	49.53	qfq	1,677,236	87,288,910	-3.02%
2024-08-02	52.10	53.80	52.06	52.60	51.08	qfq	1,625,625	86,200,679	0.34%
2024-08-01	52.80	53.48	52.18	52.42	50.90	qfq	1,217,618	64,114,182	-1.30%
2024-07-31	50.23	53.38	49.68	53.11	51.57	qfq	2,345,637	122,401,567	6.16%
2024-07-30	50.06	50.50	49.35	50.03	48.58	qfq	866,575	43,177,886	-0.08%
2024-07-29	50.64	50.64	49.90	50.07	48.62	qfq	927,872	46,563,587	-1.24%
2024-07-26	50.30	50.93	50.26	50.70	49.23	qfq	911,630	46,127,504	0.88%
2024-07-25	50.06	50.98	49.82	50.26	48.81	qfq	1,079,357	54,369,997	0.28%
2024-07-24	50.68	51.39	50.04	50.12	48.67	qfq	1,200,732	60,688,284	-1.69%
2024-07-23	53.23	53.37	50.98	50.98	49.51	qfq	1,673,474	87,058,076	-4.23%
2024-07-22	53.32	53.77	52.80	53.23	51.69	qfq	1,379,795	73,443,404	-0.88%
2024-07-19	51.70	54.50	51.36	53.70	52.15	qfq	2,177,056	115,551,052	3.11%
2024-07-18	51.85	52.18	50.69	52.08	50.57	qfq	1,765,184	90,949,110	-0.53%
2024-07-17	50.71	52.65	50.40	52.36	50.85	qfq	2,152,799	111,279,680	3.50%
2024-07-16	50.60	51.07	50.18	50.59	49.13	qfq	1,050,425	53,145,444	-0.59%
2024-07-15	51.63	51.63	50.59	50.89	49.42	qfq	1,082,050	55,070,565	-1.66%
2024-07-12	52.03	52.35	51.28	51.75	50.25	qfq	1,214,656	62,736,373	-0.86%
2024-07-11	51.36	52.51	51.28	52.20	50.69	qfq	1,628,775	84,826,206	2.49%
2024-07-10	50.29	51.35	50.12	50.93	49.46	qfq	1,179,772	59,985,609	0.81%
2024-07-09	49.99	50.66	49.12	50.52	49.06	qfq	1,655,650	82,762,293	0.44%
2024-07-08	51.70	51.86	49.59	50.30	48.85	qfq	2,045,656	102,857,620	-2.86%
2024-07-05	49.78	52.08	49.76	51.78	50.28	qfq	2,328,381	118,472,867	3.15%
2024-07-04	52.00	52.04	49.80	50.20	48.75	qfq	2,148,600	108,230,737	-3.57%
2024-07-03	51.43	52.17	50.76	52.06	50.55	qfq	1,693,004	87,371,235	1.22%
2024-07-02	51.66	52.36	51.10	51.43	49.94	qfq	1,197,029	61,821,694	-0.48%
2024-07-01	50.60	51.91	50.11	51.68	50.19	qfq	1,385,748	70,808,622	2.05%
2024-06-28	51.20	51.80	50.58	50.64	49.18	qfq	1,510,513	77,374,087	-1.19%
2024-06-27	52.80	52.92	51.10	51.25	49.77	qfq	1,495,388	77,286,368	-2.94%
2024-06-26	51.59	52.89	51.08	52.80	51.27	qfq	1,689,689	87,822,786	2.33%
2024-06-25	51.61	52.47	51.34	51.60	50.11	qfq	1,247,935	64,723,381	0.00%
2024-06-24	53.38	53.39	51.60	51.60	50.11	qfq	1,399,400	73,231,523	-3.43%
2024-06-21	52.99	54.08	52.63	53.43	51.88	qfq	965,225	51,554,168	0.58%
2024-06-20	54.00	54.81	53.10	53.12	51.58	qfq	1,782,225	95,712,596	-1.81%
2024-06-19	54.63	55.20	54.01	54.10	52.54	qfq	1,172,175	63,701,944	-0.75%
2024-06-18	54.99	55.79	54.24	54.51	52.93	qfq	1,577,925	86,632,133	-0.33%
2024-06-17	55.35	55.50	54.63	54.69	53.11	qfq	1,415,281	77,726,397	-2.20%
2024-06-14	55.52	55.92	54.40	55.92	54.30	qfq	1,560,804	85,945,630	0.94%
2024-06-13	56.20	56.44	55.13	55.40	53.80	qfq	1,176,937	65,400,624	-1.49%
2024-06-12	55.93	57.20	55.60	56.24	54.61	qfq	1,390,101	78,517,152	0.59%
2024-06-11	55.19	56.05	54.13	55.91	54.29	qfq	1,416,587	77,925,326	1.56%
2024-06-07	55.55	56.17	54.60	55.05	53.46	qfq	1,335,267	73,700,542	-0.60%
2024-06-06	56.81	56.97	54.88	55.38	53.78	qfq	1,702,604	94,880,675	-2.47%
2024-06-05	57.84	58.42	56.78	56.78	55.14	qfq	1,331,667	76,814,758	-1.87%
2024-06-04	56.80	57.93	56.53	57.86	56.19	qfq	1,313,979	75,288,588	1.85%
2024-06-03	58.15	58.19	56.51	56.81	55.17	qfq	1,433,900	82,231,268	-1.88%
2024-05-31	57.86	58.45	57.61	57.90	56.23	qfq	1,381,800	80,154,640	0.82%
2024-05-30	57.80	58.05	57.01	57.43	55.77	qfq	972,200	55,813,654	-0.61%
2024-05-29	57.68	58.36	57.18	57.78	56.11	qfq	1,328,900	76,803,944	0.26%
2024-05-28	59.18	59.18	57.50	57.63	55.96	qfq	1,632,227	94,951,347	-2.65%
2024-05-27	59.50	59.50	57.80	59.20	57.49	qfq	1,498,977	87,586,660	0.39%
2024-05-24	60.23	60.88	58.86	58.97	57.26	qfq	1,315,945	78,569,792	-1.86%
2024-05-23	61.88	62.00	59.85	60.09	58.35	qfq	1,357,275	82,121,073	-2.23%
2024-05-22	61.29	62.05	61.12	61.46	59.68	qfq	1,430,597	87,947,264	-0.05%
2024-05-21	62.40	62.79	61.13	61.49	59.71	qfq	1,695,580	104,504,263	-2.10%
2024-05-20	61.53	63.38	61.42	62.81	60.99	qfq	1,943,362	122,122,217	1.90%
2024-05-17	60.94	61.74	60.50	61.64	59.86	qfq	1,371,875	84,070,662	1.18%
2024-05-16	61.95	62.46	60.79	60.92	59.16	qfq	1,516,100	93,319,358	-1.26%
2024-05-15	62.60	62.94	61.44	61.70	59.92	qfq	1,968,632	121,998,737	-1.91%
2024-05-14	62.85	64.15	62.52	62.90	61.08	qfq	2,484,900	157,078,309	0.80%
2024-05-13	63.44	63.95	62.05	62.40	60.60	qfq	2,469,247	155,319,459	-2.53%
2024-05-10	65.12	65.42	63.40	64.02	62.17	qfq	2,133,850	136,553,873	-2.65%
2024-05-09	62.73	65.90	62.58	65.76	63.86	qfq	2,981,604	193,482,751	4.88%
2024-05-08	64.11	64.90	62.04	62.70	60.89	qfq	3,169,200	199,597,969	-5.09%
2024-05-07	66.00	66.73	65.20	66.06	62.24	qfq	2,237,050	147,464,003	-0.02%
2024-05-06	63.75	66.19	63.65	66.07	62.25	qfq	3,294,586	214,900,136	5.17%
2024-04-30	63.30	63.69	62.25	62.82	59.18	qfq	2,094,378	131,959,990	-0.29%
2024-04-29	61.00	63.53	60.95	63.00	59.35	qfq	2,384,817	149,810,352	3.62%
2024-04-26	59.41	60.99	59.26	60.80	57.28	qfq	2,052,862	123,818,465	2.01%
2024-04-25	59.38	61.42	59.30	59.60	56.15	qfq	2,292,500	138,192,880	-0.13%
2024-04-24	58.80	60.19	58.63	59.68	56.23	qfq	3,233,532	191,601,526	4.72%
2024-04-23	57.57	57.99	55.90	56.99	53.69	qfq	2,059,028	116,981,391	-1.74%
2024-04-22	55.70	58.09	55.33	58.00	54.64	qfq	2,044,265	116,656,066	4.04%
2024-04-19	55.53	56.08	54.90	55.75	52.52	qfq	1,179,275	65,390,173	-0.48%
2024-04-18	56.00	57.29	55.15	56.02	52.78	qfq	1,637,246	92,142,061	-0.21%
2024-04-17	55.68	56.94	55.68	56.14	52.89	qfq	1,680,596	94,510,677	2.00%
2024-04-16	56.14	56.75	54.89	55.04	51.85	qfq	1,613,864	89,900,463	-1.89%
2024-04-15	56.56	57.86	55.28	56.10	52.85	qfq	1,816,800	102,463,049	-1.09%
2024-04-12	57.40	57.95	56.63	56.72	53.44	qfq	937,875	53,583,978	-1.20%
2024-04-11	57.66	58.40	57.21	57.41	54.09	qfq	1,426,104	82,322,078	-1.10%
2024-04-10	59.39	59.48	57.80	58.05	54.69	qfq	1,035,375	60,447,423	-2.11%
2024-04-09	57.65	59.80	57.03	59.30	55.87	qfq	1,879,717	110,056,267	2.99%
2024-04-08	58.89	59.55	57.53	57.58	54.25	qfq	1,685,488	98,315,604	-2.95%
2024-04-03	60.04	60.67	58.80	59.33	55.90	qfq	1,679,645	100,037,530	-1.69%
2024-04-02	62.02	62.27	59.70	60.35	56.86	qfq	2,876,664	174,685,832	-3.25%
2024-04-01	58.42	62.42	58.42	62.38	58.77	qfq	4,272,905	259,256,093	12.36%
2024-03-29	53.93	55.59	53.81	55.52	52.31	qfq	2,011,146	109,595,911	2.83%
2024-03-28	55.41	55.54	53.50	53.99	50.87	qfq	3,056,205	166,759,531	-2.12%
2024-03-27	56.51	57.49	55.14	55.16	51.97	qfq	1,537,663	86,809,556	-2.72%
2024-03-26	58.08	58.32	55.75	56.70	53.42	qfq	2,348,523	133,208,990	-2.33%
2024-03-25	59.30	59.79	58.03	58.05	54.69	qfq	1,225,510	72,170,213	-2.86%
2024-03-22	60.90	61.21	58.81	59.76	56.30	qfq	2,154,357	128,586,604	-2.35%
2024-03-21	62.29	62.65	60.97	61.20	57.66	qfq	1,628,825	100,184,420	-1.86%
2024-03-20	63.48	63.48	61.91	62.36	58.75	qfq	1,762,246	110,126,585	-1.09%
2024-03-19	61.82	64.38	61.00	63.05	59.40	qfq	4,120,381	258,075,697	1.22%
2024-03-18	62.98	62.98	59.12	62.29	58.68	qfq	7,862,777	479,934,211	-6.56%
2024-03-15	66.45	67.47	65.70	66.66	62.80	qfq	1,390,150	92,495,646	1.15%
2024-03-14	66.41	67.83	65.35	65.90	62.09	qfq	1,512,400	100,564,724	0.72%
2024-03-13	65.96	66.37	65.03	65.43	61.64	qfq	999,387	65,395,895	-0.95%
2024-03-12	65.94	66.82	65.20	66.06	62.24	qfq	1,292,725	85,410,906	0.76%
2024-03-11	61.55	65.83	61.43	65.56	61.77	qfq	2,559,892	164,355,318	6.97%
2024-03-08	60.77	62.38	60.36	61.29	57.74	qfq	891,733	54,478,383	0.84%
2024-03-07	62.75	63.09	60.66	60.78	57.26	qfq	1,173,325	72,304,902	-3.14%
2024-03-06	62.90	63.58	61.68	62.75	59.12	qfq	1,057,875	66,227,637	-1.20%
2024-03-05	63.62	63.90	62.40	63.51	59.83	qfq	1,119,269	70,667,016	-1.07%
2024-03-04	62.80	64.75	62.60	64.20	60.48	qfq	1,558,101	99,118,633	1.95%
2024-03-01	63.12	63.60	62.17	62.97	59.33	qfq	1,201,889	75,541,078	-0.05%
2024-02-29	61.24	63.13	61.13	63.00	59.35	qfq	1,524,168	95,266,958	2.44%
2024-02-28	65.27	66.88	61.50	61.50	57.94	qfq	2,629,275	168,415,603	-5.80%
2024-02-27	63.75	65.60	63.51	65.29	61.51	qfq	1,348,613	87,543,514	2.16%
2024-02-26	63.81	64.80	62.40	63.91	60.21	qfq	1,303,579	83,006,294	0.17%
2024-02-23	63.21	64.16	62.14	63.80	60.11	qfq	1,321,094	83,360,750	0.95%
2024-02-22	62.60	63.60	62.21	63.20	59.54	qfq	1,210,555	76,127,950	0.62%
2024-02-21	63.25	64.85	62.68	62.81	59.17	qfq	1,944,051	124,187,109	-1.77%
2024-02-20	60.49	64.39	59.60	63.94	60.24	qfq	2,352,722	146,417,380	5.41%
2024-02-19	60.92	61.30	59.11	60.66	57.15	qfq	1,788,562	107,015,889	0.30%
2024-02-08	58.92	62.00	58.80	60.48	56.98	qfq	2,230,877	135,743,436	2.39%
2024-02-07	55.80	60.39	55.51	59.07	55.65	qfq	3,057,061	180,135,483	5.90%
2024-02-06	49.50	56.69	47.80	55.78	52.55	qfq	2,954,840	156,043,669	10.89%
2024-02-05	52.00	52.04	44.78	50.30	47.39	qfq	3,364,768	164,586,879	-4.04%
2024-02-02	55.50	55.90	51.00	52.42	49.39	qfq	2,195,289	117,106,679	-5.46%
2024-02-01	55.50	57.21	54.20	55.45	52.24	qfq	1,538,576	85,491,718	-1.18%
2024-01-31	57.39	58.39	55.00	56.11	52.86	qfq	2,060,425	116,682,451	-2.47%
2024-01-30	59.25	59.75	57.50	57.53	54.20	qfq	1,149,575	67,288,483	-2.90%
2024-01-29	60.48	61.24	59.11	59.25	55.82	qfq	1,015,224	61,096,530	-2.03%
2024-01-26	60.90	62.80	60.09	60.48	56.98	qfq	1,616,943	99,362,112	-1.34%
2024-01-25	59.14	62.00	58.16	61.30	57.75	qfq	1,971,072	118,900,211	3.90%
2024-01-24	58.55	59.47	55.99	59.00	55.59	qfq	2,111,302	122,355,477	1.67%
2024-01-23	59.29	59.36	57.61	58.03	54.67	qfq	1,811,920	105,463,232	-0.97%
2024-01-22	61.47	61.63	58.13	58.60	55.21	qfq	2,043,400	122,848,891	-4.68%
2024-01-19	61.57	61.93	60.66	61.48	57.92	qfq	1,675,218	102,695,582	-0.87%
2024-01-18	61.62	62.16	58.90	62.02	58.43	qfq	2,230,425	134,571,869	0.45%
2024-01-17	64.16	64.53	61.73	61.74	58.17	qfq	1,207,681	75,873,306	-3.29%
2024-01-16	64.85	64.85	62.68	63.84	60.15	qfq	1,381,335	87,594,431	-0.59%
2024-01-15	64.85	65.02	63.39	64.22	60.50	qfq	2,392,402	153,660,415	-1.08%
2024-01-12	67.60	67.61	64.88	64.92	61.16	qfq	1,928,350	127,139,139	-4.40%
2024-01-11	67.43	68.53	66.72	67.91	63.98	qfq	1,163,234	78,610,019	0.46%
2024-01-10	66.80	68.73	66.55	67.60	63.69	qfq	1,983,389	134,003,599	0.00%
2024-01-09	74.80	75.10	66.18	67.60	63.69	qfq	4,521,999	309,791,390	-7.18%
2024-01-08	74.42	76.45	72.72	72.83	68.61	qfq	1,695,450	125,328,292	-2.06%
2024-01-05	77.73	78.50	74.20	74.36	70.06	qfq	1,820,810	137,404,665	-3.53%
2024-01-04	75.95	78.35	75.04	77.08	72.62	qfq	1,692,604	129,809,686	1.42%
2024-01-03	77.91	77.96	75.32	76.00	71.60	qfq	1,984,449	151,229,453	-2.79%
2024-01-02	77.54	79.08	76.02	78.18	73.66	qfq	1,828,644	142,448,589	0.83%
2023-12-29	72.00	77.94	71.28	77.54	73.05	qfq	3,722,893	281,681,807	8.34%
2023-12-28	70.90	72.55	70.55	71.57	67.43	qfq	1,597,646	114,441,404	0.87%
2023-12-27	69.18	71.47	68.51	70.95	66.84	qfq	1,234,950	86,634,081	2.57%
2023-12-26	70.10	70.77	68.27	69.17	65.17	qfq	1,169,420	80,841,940	-1.33%
2023-12-25	69.86	71.53	69.49	70.10	66.04	qfq	1,278,396	89,962,797	0.34%
2023-12-22	70.30	71.22	69.59	69.86	65.82	qfq	991,902	69,824,808	-0.84%
2023-12-21	71.19	71.19	69.19	70.45	66.37	qfq	1,437,623	100,661,814	-0.47%
2023-12-20	72.15	72.90	70.60	70.78	66.68	qfq	1,059,100	75,825,615	-1.90%
2023-12-19	72.14	72.66	71.07	72.15	67.97	qfq	1,344,925	96,522,792	-0.07%
2023-12-18	72.96	74.49	71.98	72.20	68.02	qfq	1,659,827	121,159,866	-1.10%
2023-12-15	74.01	75.51	72.80	73.00	68.78	qfq	1,461,270	108,098,754	-2.01%
2023-12-14	74.00	78.80	73.84	74.50	70.19	qfq	1,235,550	92,457,245	-0.27%
2023-12-13	75.50	77.53	74.50	74.70	70.38	qfq	1,543,814	116,912,988	-2.25%
2023-12-12	76.00	80.35	75.57	76.42	72.00	qfq	3,149,517	244,714,243	1.12%
2023-12-11	72.73	76.30	72.25	75.57	71.20	qfq	2,384,367	177,693,242	2.75%
2023-12-08	72.61	74.35	72.00	73.55	69.29	qfq	1,451,862	106,190,830	1.28%
2023-12-07	73.60	73.99	72.45	72.62	68.42	qfq	1,459,725	106,405,278	-1.64%
2023-12-06	74.50	74.87	73.40	73.83	69.56	qfq	1,581,888	116,995,742	-0.55%
2023-12-05	75.10	75.90	73.91	74.24	69.94	qfq	2,157,631	161,330,293	-1.15%
2023-12-04	78.01	78.20	74.73	75.10	70.75	qfq	2,630,149	198,859,151	-3.45%
2023-12-01	78.20	79.65	76.82	77.78	73.28	qfq	1,908,324	148,677,078	-0.70%
2023-11-30	78.19	80.26	77.83	78.33	73.80	qfq	1,710,250	134,683,843	0.04%
2023-11-29	77.68	80.98	77.65	78.30	73.77	qfq	2,566,200	203,553,986	-0.19%
2023-11-28	79.00	80.56	78.00	78.45	73.91	qfq	2,201,045	174,017,076	-1.01%
2023-11-27	81.99	82.12	79.00	79.25	74.66	qfq	2,388,007	191,550,039	-4.08%
2023-11-24	82.18	83.52	80.70	82.62	77.84	qfq	1,821,735	149,875,805	0.51%
2023-11-23	80.37	82.77	79.30	82.20	77.44	qfq	2,325,100	189,932,670	2.53%
2023-11-22	80.03	82.40	78.50	80.17	75.53	qfq	2,605,821	207,947,274	-0.35%
2023-11-21	80.55	84.05	80.21	80.45	75.79	qfq	3,757,012	308,218,196	-0.95%
2023-11-20	76.55	83.40	75.89	81.22	76.52	qfq	4,616,774	370,674,970	6.62%
2023-11-17	74.18	77.20	74.00	76.18	71.77	qfq	1,658,390	126,176,343	2.39%
2023-11-16	74.33	75.68	73.80	74.40	70.09	qfq	1,267,825	94,823,660	-0.27%
2023-11-15	73.31	76.88	71.50	74.60	70.28	qfq	3,274,404	241,949,245	1.83%
2023-11-14	74.38	74.57	72.30	73.26	69.02	qfq	1,886,582	137,970,149	-1.24%
2023-11-13	75.77	75.96	73.51	74.18	69.89	qfq	1,506,913	111,994,349	-1.26%
2023-11-10	74.01	75.76	73.28	75.13	70.78	qfq	1,707,864	127,367,511	0.52%
2023-11-09	75.01	76.19	74.05	74.74	70.41	qfq	1,397,498	104,705,061	-0.21%
2023-11-08	75.00	76.89	74.36	74.90	70.57	qfq	2,651,734	200,316,085	-0.95%
2023-11-07	72.20	76.60	71.86	75.62	71.24	qfq	3,935,169	292,769,244	4.36%
2023-11-06	68.91	72.88	68.47	72.46	68.27	qfq	3,113,328	220,264,500	5.89%
2023-11-03	68.60	69.44	68.15	68.43	64.47	qfq	1,532,300	105,196,520	-0.10%
2023-11-02	69.92	70.58	68.45	68.50	64.54	qfq	1,932,084	133,468,991	-2.34%
2023-11-01	70.39	70.94	69.00	70.14	66.08	qfq	1,956,264	136,787,957	-0.36%
2023-10-31	70.30	73.40	70.01	70.39	66.32	qfq	3,924,579	280,946,878	-0.16%
2023-10-30	68.00	71.26	67.80	70.50	66.42	qfq	3,753,256	262,438,277	3.27%
2023-10-27	64.50	68.78	63.82	68.27	64.32	qfq	3,865,080	258,618,570	5.55%
2023-10-26	62.70	64.80	62.38	64.68	60.94	qfq	2,090,236	133,389,682	2.75%
2023-10-25	63.70	64.88	62.79	62.95	59.31	qfq	1,873,357	118,853,863	-1.10%
2023-10-24	62.40	64.13	61.98	63.65	59.97	qfq	2,505,669	158,317,543	2.53%
2023-10-23	59.88	62.85	59.07	62.08	58.49	qfq	3,492,712	215,928,975	3.86%
2023-10-20	59.68	60.58	59.41	59.77	56.31	qfq	1,380,592	82,905,788	-0.25%
2023-10-19	61.09	61.55	59.92	59.92	56.45	qfq	1,806,125	109,375,405	-2.57%
2023-10-18	61.36	62.26	60.90	61.50	57.94	qfq	1,462,075	89,874,078	-0.57%
2023-10-17	61.10	62.00	60.44	61.85	58.27	qfq	1,650,202	100,978,890	0.85%
2023-10-16	63.40	64.49	60.95	61.33	57.78	qfq	2,420,404	149,730,822	-3.40%
2023-10-13	63.88	64.21	62.87	63.49	59.82	qfq	1,906,517	120,851,297	-1.00%
2023-10-12	63.53	64.42	63.05	64.13	60.42	qfq	1,703,355	108,796,098	0.94%
2023-10-11	63.54	65.44	62.59	63.53	59.85	qfq	3,964,207	253,066,566	-0.66%
2023-10-10	65.79	66.39	63.77	63.95	60.25	qfq	2,678,344	173,159,697	-2.80%
2023-10-09	67.56	67.56	65.60	65.79	61.98	qfq	1,873,289	123,783,966	-1.76%
2023-09-28	67.38	67.59	66.20	66.97	63.09	qfq	1,338,691	89,428,912	0.27%
2023-09-27	65.66	67.97	65.36	66.79	62.92	qfq	2,141,764	143,214,167	1.97%
2023-09-26	67.00	67.05	65.06	65.50	61.71	qfq	2,133,651	140,506,022	-2.69%
2023-09-25	66.10	67.80	65.45	67.31	63.41	qfq	2,150,638	143,751,157	1.52%
2023-09-22	65.40	66.52	65.01	66.30	62.46	qfq	2,000,111	131,700,326	0.68%
2023-09-21	66.15	67.10	65.10	65.85	62.04	qfq	2,276,840	150,269,884	-1.10%
2023-09-20	67.08	69.69	66.45	66.58	62.73	qfq	4,262,055	290,624,510	-2.02%
2023-09-19	64.96	68.22	63.82	67.95	64.02	qfq	4,352,223	287,906,925	4.54%
2023-09-18	63.32	65.75	62.50	65.00	61.24	qfq	2,908,025	188,517,853	2.06%
2023-09-15	62.69	64.29	61.68	63.69	60.00	qfq	2,233,124	141,376,463	1.61%
2023-09-14	62.60	63.60	62.30	62.68	59.05	qfq	1,355,235	85,056,425	0.13%
2023-09-13	63.69	63.83	62.11	62.60	58.98	qfq	1,770,785	111,315,544	-1.94%
2023-09-12	64.52	64.86	63.59	63.84	60.15	qfq	1,948,303	124,886,212	-1.69%
2023-09-11	62.40	65.88	62.35	64.94	61.18	qfq	3,587,533	232,034,807	2.83%
2023-09-08	60.47	64.19	60.38	63.15	59.50	qfq	4,212,201	265,080,550	4.59%
2023-09-07	60.29	61.70	60.00	60.38	56.89	qfq	2,105,010	127,839,084	-0.03%
2023-09-06	59.06	60.48	58.38	60.40	56.90	qfq	1,682,611	100,532,188	1.51%
2023-09-05	59.52	59.61	58.54	59.50	56.06	qfq	1,088,615	64,406,377	0.00%
2023-09-04	59.62	60.05	58.70	59.50	56.06	qfq	1,764,312	104,656,928	-0.18%
2023-09-01	60.67	60.99	59.44	59.61	56.16	qfq	1,439,575	86,282,097	-1.96%
2023-08-31	61.18	61.18	60.00	60.80	57.28	qfq	1,697,706	102,848,262	-1.11%
2023-08-30	60.61	62.37	60.45	61.48	57.92	qfq	2,102,633	128,767,587	0.46%
2023-08-29	57.63	61.29	57.01	61.20	57.66	qfq	3,201,187	191,380,388	6.14%
2023-08-28	62.40	62.85	57.30	57.66	54.32	qfq	3,102,167	185,920,591	-1.96%
2023-08-25	62.69	62.69	58.26	58.81	55.41	qfq	3,557,355	213,864,566	-5.87%
2023-08-24	60.50	63.35	60.18	62.48	58.86	qfq	3,186,541	197,607,767	2.51%
2023-08-23	60.00	62.99	59.51	60.95	57.42	qfq	3,996,304	245,548,546	1.08%
2023-08-22	60.40	60.56	57.13	60.30	56.81	qfq	3,038,550	180,410,711	-0.38%
2023-08-21	58.90	61.20	58.40	60.53	57.03	qfq	2,468,675	148,560,801	2.77%
2023-08-18	60.98	61.69	58.85	58.90	55.49	qfq	2,323,533	139,290,696	-3.76%
2023-08-17	62.04	62.26	60.64	61.20	57.66	qfq	2,577,408	158,110,344	-1.37%
2023-08-16	60.80	64.30	60.65	62.05	58.46	qfq	3,894,291	244,242,643	1.22%
2023-08-15	62.46	62.46	60.10	61.30	57.75	qfq	3,091,797	188,466,039	-1.86%
2023-08-14	61.39	62.55	60.77	62.46	58.85	qfq	3,629,197	224,638,114	0.77%
2023-08-11	62.42	62.55	61.56	61.98	58.39	qfq	3,192,179	197,845,918	-0.70%
2023-08-10	61.60	62.75	61.29	62.42	58.81	qfq	4,744,219	294,317,586	0.19%
2023-08-09	56.89	62.97	56.70	62.30	58.69	qfq	8,734,548	531,840,344	9.55%
2023-08-08	57.00	57.27	56.29	56.87	53.58	qfq	1,348,187	76,633,238	-0.02%
2023-08-07	58.50	58.50	56.80	56.88	53.59	qfq	1,878,694	107,424,782	-2.77%
2023-08-04	59.45	59.63	58.38	58.50	55.11	qfq	1,524,989	89,720,046	-1.02%
2023-08-03	58.20	59.25	58.08	59.10	55.68	qfq	1,824,156	107,123,294	1.91%
2023-08-02	58.67	59.15	57.76	57.99	54.63	qfq	2,249,431	131,268,942	-2.36%
2023-08-01	59.25	60.47	58.71	59.39	55.95	qfq	2,277,672	135,664,447	0.49%
2023-07-31	61.00	61.27	58.76	59.10	55.68	qfq	3,912,809	232,980,656	-3.04%
2023-07-28	59.48	61.19	59.47	60.95	57.42	qfq	2,600,943	157,803,961	1.62%
2023-07-27	59.90	60.80	59.30	59.98	56.51	qfq	2,667,604	160,033,103	-0.51%
2023-07-26	58.50	61.16	58.45	60.29	56.80	qfq	4,381,276	263,763,462	2.19%
2023-07-25	57.52	59.06	57.38	59.00	55.59	qfq	3,385,758	197,366,343	2.88%
2023-07-24	57.55	58.94	57.12	57.35	54.03	qfq	2,924,009	168,488,519	-0.95%
2023-07-21	55.75	60.27	55.52	57.90	54.55	qfq	6,797,150	394,999,445	4.10%
2023-07-20	56.60	56.86	55.60	55.62	52.40	qfq	2,019,135	113,334,333	-1.45%
2023-07-19	56.11	56.78	55.77	56.44	53.17	qfq	1,317,588	74,125,246	0.28%
2023-07-18	57.30	57.37	56.06	56.28	53.02	qfq	2,433,055	137,227,691	-1.52%