SECURITY DETAIL · RAW DATA

威力传动300904.SZ

ASZSECNYSTOCK

最近收盘价36.392026-07-17

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）1,023,900

成交额（元）38,222,323

日线记录710

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 710 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
2024-04-23	2024-04-30	cash_dividend	0.56	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 710 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	38.03	38.60	36.00	36.39	36.39	qfq	1,023,900	38,222,323	-4.21%
2026-07-16	38.00	39.05	37.02	37.99	37.99	qfq	987,013	37,629,664	0.11%
2026-07-15	36.89	38.41	36.80	37.95	37.95	qfq	961,100	36,373,569	1.47%
2026-07-14	32.90	37.45	32.90	37.40	37.40	qfq	1,157,900	42,639,793	0.13%
2026-07-13	39.15	39.48	37.35	37.35	37.35	qfq	840,601	31,909,666	-4.26%
2026-07-10	38.75	40.46	37.96	39.01	39.01	qfq	1,167,342	46,012,827	1.67%
2026-07-09	38.70	39.21	37.16	38.37	38.37	qfq	930,864	35,438,307	-1.41%
2026-07-08	39.90	40.19	38.71	38.92	38.92	qfq	819,600	32,049,052	-2.46%
2026-07-07	41.70	41.74	39.88	39.90	39.90	qfq	756,500	30,574,481	-4.22%
2026-07-06	43.20	43.20	41.58	41.66	41.66	qfq	933,700	39,445,121	-2.66%
2026-07-03	40.88	43.63	40.80	42.80	42.80	qfq	1,310,848	55,727,025	4.65%
2026-07-02	41.58	42.65	40.48	40.90	40.90	qfq	965,500	40,224,269	-1.35%
2026-07-01	41.71	42.28	40.50	41.46	41.46	qfq	1,148,900	47,475,777	2.14%
2026-06-30	40.55	41.21	39.70	40.59	40.59	qfq	1,066,598	43,305,503	0.10%
2026-06-29	40.93	41.90	39.23	40.55	40.55	qfq	1,363,034	54,922,180	-0.98%
2026-06-26	41.91	43.53	40.91	40.95	40.95	qfq	1,211,900	50,726,754	-2.38%
2026-06-25	43.68	43.72	41.60	41.95	41.95	qfq	1,009,299	42,480,798	-3.39%
2026-06-24	45.14	45.15	42.65	43.42	43.42	qfq	965,788	41,869,962	-2.97%
2026-06-23	45.24	46.18	44.41	44.75	44.75	qfq	952,342	43,119,571	-1.10%
2026-06-22	44.09	45.50	43.20	45.25	45.25	qfq	1,075,893	47,588,572	1.00%
2026-06-18	45.00	45.53	44.00	44.80	44.80	qfq	803,548	36,082,698	-1.19%
2026-06-17	46.09	46.48	44.80	45.34	45.34	qfq	815,881	36,981,591	-2.07%
2026-06-16	45.98	46.86	45.01	46.30	46.30	qfq	741,764	34,176,532	0.78%
2026-06-15	46.24	47.72	45.61	45.94	45.94	qfq	906,700	42,122,111	0.09%
2026-06-12	45.53	46.97	44.71	45.90	45.90	qfq	1,036,992	47,489,132	2.62%
2026-06-11	45.27	45.42	43.72	44.73	44.73	qfq	929,560	41,484,697	-1.21%
2026-06-10	46.65	46.72	44.45	45.28	45.28	qfq	919,367	41,723,915	-3.56%
2026-06-09	46.60	48.41	45.88	46.95	46.95	qfq	946,534	44,404,571	1.34%
2026-06-08	48.00	48.75	45.86	46.33	46.33	qfq	1,285,567	60,684,041	-5.72%
2026-06-05	48.92	50.24	47.03	49.14	49.14	qfq	1,350,900	65,295,676	-0.14%
2026-06-04	48.80	50.63	48.39	49.21	49.21	qfq	1,206,000	59,702,827	1.13%
2026-06-03	48.56	49.28	47.46	48.66	48.66	qfq	1,087,800	52,639,599	0.19%
2026-06-02	51.22	51.85	48.36	48.57	48.57	qfq	1,452,500	71,185,005	-5.14%
2026-06-01	50.25	52.30	50.25	51.20	51.20	qfq	1,144,606	58,874,804	1.71%
2026-05-29	52.78	53.37	50.01	50.34	50.34	qfq	1,521,119	77,739,576	-5.27%
2026-05-28	53.26	54.15	52.30	53.14	53.14	qfq	1,392,419	73,900,439	-0.65%
2026-05-27	57.00	60.88	53.08	53.49	53.49	qfq	2,817,891	157,974,090	-4.48%
2026-05-26	57.73	58.72	54.60	56.00	56.00	qfq	2,841,565	159,596,236	2.08%
2026-05-25	58.55	58.91	54.06	54.86	54.86	qfq	2,051,600	113,830,969	-6.21%
2026-05-22	59.10	60.03	58.10	58.49	58.49	qfq	1,307,700	76,883,897	-1.42%
2026-05-21	61.03	62.96	59.29	59.33	59.33	qfq	1,734,456	105,877,157	-2.80%
2026-05-20	62.18	62.20	60.07	61.04	61.04	qfq	874,102	53,314,234	-1.83%
2026-05-19	61.70	62.47	61.18	62.18	62.18	qfq	786,200	48,634,997	0.78%
2026-05-18	60.80	61.89	59.88	61.70	61.70	qfq	876,237	53,518,207	1.48%
2026-05-15	59.91	62.18	58.82	60.80	60.80	qfq	995,900	60,306,621	1.54%
2026-05-14	61.58	62.20	59.88	59.88	59.88	qfq	1,171,600	70,851,674	-2.76%
2026-05-13	61.30	62.50	60.74	61.58	61.58	qfq	864,800	53,383,848	0.95%
2026-05-12	62.00	62.47	60.77	61.00	61.00	qfq	872,762	53,543,450	-2.06%
2026-05-11	62.39	63.50	61.93	62.28	62.28	qfq	1,217,524	76,053,977	-0.14%
2026-05-08	61.50	63.40	60.45	62.37	62.37	qfq	1,126,224	69,619,566	1.33%
2026-05-07	59.76	62.74	59.68	61.55	61.55	qfq	1,574,822	97,136,630	3.08%
2026-05-06	58.89	60.00	58.89	59.71	59.71	qfq	966,333	57,640,744	1.72%
2026-04-30	59.22	59.22	57.70	58.70	58.70	qfq	942,335	54,931,330	-0.51%
2026-04-29	57.35	59.71	57.35	59.00	59.00	qfq	857,355	50,327,523	1.53%
2026-04-28	58.61	59.80	57.68	58.11	58.11	qfq	742,011	43,523,697	-0.84%
2026-04-27	56.88	59.13	56.29	58.60	58.60	qfq	987,033	57,005,990	3.35%
2026-04-24	57.01	57.85	56.59	56.70	56.70	qfq	630,600	35,979,293	-0.54%
2026-04-23	58.38	58.70	56.50	57.01	57.01	qfq	834,938	47,723,154	-2.35%
2026-04-22	58.59	59.10	57.66	58.38	58.38	qfq	627,700	36,574,226	-0.88%
2026-04-21	60.79	60.79	58.60	58.90	58.90	qfq	835,978	49,452,963	-3.08%
2026-04-20	59.74	61.06	59.05	60.77	60.77	qfq	900,865	54,148,626	1.28%
2026-04-17	59.54	61.00	59.31	60.00	60.00	qfq	863,393	51,913,954	0.99%
2026-04-16	59.42	59.96	58.60	59.41	59.41	qfq	772,081	45,738,362	0.68%
2026-04-15	59.82	60.31	58.77	59.01	59.01	qfq	808,900	47,924,128	-1.22%
2026-04-14	59.20	59.86	58.33	59.74	59.74	qfq	944,800	55,799,128	1.69%
2026-04-13	60.39	60.39	58.10	58.75	58.75	qfq	1,354,300	79,627,851	-3.69%
2026-04-10	56.47	61.60	56.47	61.00	61.00	qfq	2,445,508	146,238,648	8.19%
2026-04-09	56.99	56.99	55.80	56.38	56.38	qfq	768,500	43,238,521	-1.21%
2026-04-08	56.00	57.11	55.55	57.07	57.07	qfq	899,652	51,016,672	3.24%
2026-04-07	54.90	56.55	54.90	55.28	55.28	qfq	801,488	44,588,343	0.58%
2026-04-03	58.90	59.40	54.90	54.96	54.96	qfq	1,338,358	75,264,554	-6.58%
2026-04-02	59.16	61.48	58.27	58.83	58.83	qfq	1,070,900	63,880,159	-0.56%
2026-04-01	59.78	60.50	58.89	59.16	59.16	qfq	829,591	49,288,834	0.80%
2026-03-31	61.20	61.38	58.58	58.69	58.69	qfq	1,317,400	78,645,677	-4.68%
2026-03-30	60.00	63.55	59.50	61.57	61.57	qfq	1,306,020	80,323,730	1.60%
2026-03-27	60.74	61.94	58.50	60.60	60.60	qfq	1,372,761	83,016,707	-0.80%
2026-03-26	64.59	65.50	61.06	61.09	61.09	qfq	1,847,613	116,468,295	-5.58%
2026-03-25	63.92	65.69	63.08	64.70	64.70	qfq	1,525,800	98,673,506	1.20%
2026-03-24	62.14	64.50	60.49	63.93	63.93	qfq	2,121,741	134,053,931	4.63%
2026-03-23	64.29	64.69	60.12	61.10	61.10	qfq	1,857,495	116,329,915	-5.86%
2026-03-20	63.42	66.75	62.20	64.90	64.90	qfq	2,299,562	148,826,089	2.50%
2026-03-19	63.30	65.80	63.00	63.32	63.32	qfq	1,618,209	103,458,393	-1.69%
2026-03-18	65.70	66.48	63.11	64.41	64.41	qfq	2,200,614	141,113,673	-2.53%
2026-03-17	64.99	69.20	64.19	66.08	66.08	qfq	2,684,100	179,355,026	0.89%
2026-03-16	68.56	69.90	65.00	65.50	65.50	qfq	3,176,747	213,320,190	-4.49%
2026-03-13	65.30	75.00	63.39	68.58	68.58	qfq	5,147,712	353,957,605	4.51%
2026-03-12	63.12	67.80	61.17	65.62	65.62	qfq	3,425,912	221,409,669	4.18%
2026-03-11	62.64	63.88	62.00	62.99	62.99	qfq	1,156,109	72,947,372	0.91%
2026-03-10	61.11	62.67	60.60	62.42	62.42	qfq	1,126,362	69,823,682	3.96%
2026-03-09	61.31	61.31	59.58	60.04	60.04	qfq	771,462	46,483,454	-2.55%
2026-03-06	60.05	61.67	59.20	61.61	61.61	qfq	769,000	46,833,380	3.60%
2026-03-05	59.30	60.30	59.01	59.47	59.47	qfq	628,000	37,504,926	1.48%
2026-03-04	58.46	59.86	58.01	58.60	58.60	qfq	780,586	46,067,457	-0.66%
2026-03-03	62.20	62.40	58.88	58.99	58.99	qfq	930,939	56,191,972	-3.86%
2026-03-02	62.22	63.49	61.30	61.36	61.36	qfq	908,500	56,254,539	-3.67%
2026-02-27	64.04	64.20	63.22	63.70	63.70	qfq	701,476	44,592,338	-1.03%
2026-02-26	63.00	64.79	62.18	64.36	64.36	qfq	1,157,415	73,696,852	2.16%
2026-02-25	63.42	63.42	61.93	63.00	63.00	qfq	807,515	50,531,248	0.91%
2026-02-24	61.49	62.46	61.37	62.43	62.43	qfq	662,276	41,090,946	2.53%
2026-02-13	61.43	62.02	60.89	60.89	60.89	qfq	519,894	31,953,332	-0.88%
2026-02-12	61.10	62.00	60.32	61.43	61.43	qfq	640,769	39,356,051	0.56%
2026-02-11	61.32	61.88	61.01	61.09	61.09	qfq	479,210	29,368,899	-0.39%
2026-02-10	62.12	62.12	61.25	61.33	61.33	qfq	466,272	28,679,138	-0.73%
2026-02-09	61.00	61.88	60.59	61.78	61.78	qfq	749,796	46,057,285	2.47%
2026-02-06	60.30	60.79	59.01	60.29	60.29	qfq	739,684	44,624,697	0.42%
2026-02-05	61.70	61.71	59.97	60.04	60.04	qfq	771,715	46,698,851	-2.71%
2026-02-04	61.49	62.69	61.00	61.71	61.71	qfq	840,175	52,055,662	0.08%
2026-02-03	60.30	61.85	60.27	61.66	61.66	qfq	829,995	50,751,682	2.77%
2026-02-02	61.00	61.91	60.00	60.00	60.00	qfq	857,100	52,374,927	-2.66%
2026-01-30	62.56	63.39	61.20	61.64	61.64	qfq	1,283,400	79,649,870	-2.16%
2026-01-29	66.25	66.56	62.81	63.00	63.00	qfq	2,092,076	135,302,984	-6.50%
2026-01-28	67.68	68.60	66.50	67.38	67.38	qfq	1,183,676	79,665,318	-0.96%
2026-01-27	68.66	69.83	66.58	68.03	68.03	qfq	1,545,500	105,092,328	-0.32%
2026-01-26	70.88	71.22	67.52	68.25	68.25	qfq	1,770,445	122,230,174	-3.66%
2026-01-23	70.83	71.83	70.52	70.84	70.84	qfq	1,811,977	128,410,688	-0.77%
2026-01-22	70.20	71.98	69.31	71.39	71.39	qfq	2,383,700	168,588,316	2.20%
2026-01-21	70.69	72.69	69.30	69.85	69.85	qfq	3,095,806	217,686,340	-2.91%
2026-01-20	67.51	78.84	65.88	71.94	71.94	qfq	4,960,964	351,274,151	6.07%
2026-01-19	65.19	68.78	65.10	67.82	67.82	qfq	2,639,500	178,844,234	3.13%
2026-01-16	66.00	66.49	65.00	65.76	65.76	qfq	1,778,819	116,775,192	0.54%
2026-01-15	64.01	66.77	64.01	65.41	65.41	qfq	2,687,800	176,455,038	2.59%
2026-01-14	64.33	65.46	63.01	63.76	63.76	qfq	2,213,767	142,243,378	-1.16%
2026-01-13	65.81	67.81	64.21	64.51	64.51	qfq	2,217,700	145,342,283	-1.06%
2026-01-12	65.82	65.90	64.52	65.20	65.20	qfq	2,115,500	137,584,458	-0.49%
2026-01-09	66.80	68.33	65.20	65.52	65.52	qfq	2,082,244	138,345,848	-0.24%
2026-01-08	63.51	67.93	63.43	65.68	65.68	qfq	2,421,890	160,526,822	3.45%
2026-01-07	64.50	64.50	63.25	63.49	63.49	qfq	801,060	51,009,579	-1.18%
2026-01-06	63.84	64.55	62.96	64.25	64.25	qfq	1,100,800	70,045,794	1.52%
2026-01-05	62.28	63.50	61.90	63.29	63.29	qfq	909,400	57,209,114	1.09%
2025-12-31	62.82	63.22	61.91	62.61	62.61	qfq	634,800	39,649,073	-0.38%
2025-12-30	63.34	63.89	62.20	62.85	62.85	qfq	832,700	52,343,817	-0.80%
2025-12-29	65.05	65.05	63.01	63.36	63.36	qfq	1,230,180	78,679,509	-0.98%
2025-12-26	64.32	64.78	63.10	63.99	63.99	qfq	1,105,500	70,827,508	0.30%
2025-12-25	62.30	64.32	61.68	63.80	63.80	qfq	1,187,256	75,220,950	2.41%
2025-12-24	61.50	62.56	61.16	62.30	62.30	qfq	637,979	39,653,178	0.89%
2025-12-23	62.26	62.42	61.38	61.75	61.75	qfq	622,100	38,489,432	-0.82%
2025-12-22	62.19	63.49	62.12	62.26	62.26	qfq	696,000	43,668,187	-0.35%
2025-12-19	62.07	63.78	62.07	62.48	62.48	qfq	623,100	39,023,496	0.66%
2025-12-18	62.72	63.04	61.98	62.07	62.07	qfq	531,722	33,192,039	-1.68%
2025-12-17	62.23	63.20	61.06	63.13	63.13	qfq	825,300	51,171,827	1.45%
2025-12-16	64.56	64.61	61.80	62.23	62.23	qfq	718,678	45,010,670	-3.32%
2025-12-15	64.70	65.38	64.01	64.37	64.37	qfq	639,700	41,309,168	-0.66%
2025-12-12	64.29	65.40	64.06	64.80	64.80	qfq	808,400	52,467,933	0.79%
2025-12-11	64.99	66.00	63.94	64.29	64.29	qfq	1,142,399	74,016,532	-1.09%
2025-12-10	66.31	67.00	64.00	65.00	65.00	qfq	1,763,699	114,205,075	-2.27%
2025-12-09	67.04	68.25	66.00	66.51	66.51	qfq	1,056,838	70,775,798	-1.61%
2025-12-08	66.96	68.85	66.53	67.60	67.60	qfq	1,618,400	109,597,650	1.21%
2025-12-05	67.25	68.48	66.00	66.79	66.79	qfq	1,884,500	126,307,183	-1.68%
2025-12-04	66.22	68.83	65.30	67.93	67.93	qfq	2,437,343	164,759,982	2.58%
2025-12-03	66.00	67.80	64.24	66.22	66.22	qfq	1,782,900	117,571,819	0.33%
2025-12-02	69.29	69.29	65.40	66.00	66.00	qfq	1,563,300	104,135,677	-4.35%
2025-12-01	69.00	71.00	68.61	69.00	69.00	qfq	803,000	55,621,448	-0.35%
2025-11-28	67.97	69.48	67.28	69.24	69.24	qfq	737,483	50,667,869	2.29%
2025-11-27	67.33	69.40	67.33	67.69	67.69	qfq	858,900	58,689,860	0.01%
2025-11-26	69.58	69.58	67.57	67.68	67.68	qfq	644,598	44,145,455	-1.48%
2025-11-25	69.00	71.00	68.55	68.70	68.70	qfq	1,075,996	74,463,838	-0.72%
2025-11-24	65.84	69.48	65.84	69.20	69.20	qfq	1,782,738	122,373,671	5.94%
2025-11-21	67.48	68.60	64.81	65.32	65.32	qfq	1,014,190	67,388,496	-4.45%
2025-11-20	68.82	70.00	68.21	68.36	68.36	qfq	789,198	54,356,824	-0.06%
2025-11-19	70.00	71.02	67.81	68.40	68.40	qfq	888,900	61,254,286	-3.16%
2025-11-18	70.89	71.49	68.88	70.63	70.63	qfq	1,241,539	87,273,995	-0.38%
2025-11-17	71.22	72.35	68.08	70.90	70.90	qfq	2,261,393	157,642,183	-2.02%
2025-11-14	73.50	74.47	72.27	72.36	72.36	qfq	975,765	71,332,412	-2.36%
2025-11-13	73.62	75.98	73.62	74.11	74.11	qfq	1,092,576	81,622,184	-0.54%
2025-11-12	76.51	77.00	73.77	74.51	74.51	qfq	1,162,074	86,872,394	-3.62%
2025-11-11	78.69	81.88	77.00	77.31	77.31	qfq	1,725,458	137,042,198	-0.92%
2025-11-10	77.01	80.33	75.08	78.03	78.03	qfq	1,990,358	154,706,686	1.34%
2025-11-07	81.00	87.98	76.90	77.00	77.00	qfq	2,997,529	245,235,407	-4.41%
2025-11-06	79.22	81.65	78.20	80.55	80.55	qfq	1,853,614	148,784,892	2.16%
2025-11-05	73.55	79.80	73.02	78.85	78.85	qfq	2,125,424	164,450,063	5.81%
2025-11-04	78.00	79.99	73.90	74.52	74.52	qfq	2,007,772	152,186,722	-6.85%
2025-11-03	78.61	80.30	77.13	80.00	80.00	qfq	1,483,666	117,053,253	1.04%
2025-10-31	79.00	81.45	78.40	79.18	79.18	qfq	1,944,550	155,126,501	0.80%
2025-10-30	78.48	80.88	77.38	78.55	78.55	qfq	2,260,602	178,769,032	-0.87%
2025-10-29	79.50	79.60	77.61	79.24	79.24	qfq	2,014,400	158,272,006	-1.42%
2025-10-28	84.01	85.00	80.13	80.38	80.38	qfq	2,368,300	193,478,476	-4.58%
2025-10-27	87.74	88.78	81.90	84.24	84.24	qfq	3,262,803	275,080,860	-4.70%
2025-10-24	84.96	89.80	84.10	88.39	88.39	qfq	2,819,503	248,421,601	3.27%
2025-10-23	85.49	87.48	83.21	85.59	85.59	qfq	3,279,146	279,340,677	-1.73%
2025-10-22	84.02	91.36	84.02	87.10	87.10	qfq	4,909,004	430,300,778	8.05%
2025-10-21	78.80	80.99	78.11	80.61	80.61	qfq	2,209,719	176,092,529	2.32%
2025-10-20	76.70	80.99	75.26	78.78	78.78	qfq	2,851,887	223,594,387	3.12%
2025-10-17	79.88	80.50	76.19	76.40	76.40	qfq	2,130,314	165,674,689	-3.98%
2025-10-16	82.08	82.70	78.94	79.57	79.57	qfq	2,607,629	209,010,405	-3.95%
2025-10-15	82.34	85.15	79.82	82.84	82.84	qfq	2,919,576	239,241,893	0.46%
2025-10-14	89.85	95.99	82.10	82.46	82.46	qfq	4,328,898	387,454,163	-8.21%
2025-10-13	84.80	93.40	84.80	89.84	89.84	qfq	3,524,027	313,161,919	-3.93%
2025-10-10	86.69	94.05	85.00	93.52	93.52	qfq	5,257,572	473,529,049	4.46%
2025-10-09	85.00	89.66	81.51	89.53	89.53	qfq	5,642,154	485,116,344	6.34%
2025-09-30	85.85	86.66	81.52	84.19	84.19	qfq	4,925,036	411,771,040	-1.88%
2025-09-29	84.03	91.79	80.00	85.80	85.80	qfq	6,962,317	598,820,902	8.24%
2025-09-26	66.05	79.27	65.47	79.27	79.27	qfq	4,157,986	307,119,266	20.00%
2025-09-25	67.00	70.00	65.95	66.06	66.06	qfq	2,279,694	153,904,416	-2.28%
2025-09-24	68.46	68.80	66.70	67.60	67.60	qfq	1,842,117	124,120,790	-1.02%
2025-09-23	70.59	70.61	66.80	68.30	68.30	qfq	1,904,300	129,892,417	-3.26%
2025-09-22	70.50	70.89	67.80	70.60	70.60	qfq	2,435,083	168,949,323	-0.56%
2025-09-19	69.00	73.30	68.01	71.00	71.00	qfq	4,078,900	290,669,245	5.86%
2025-09-18	69.50	71.58	66.30	67.07	67.07	qfq	2,686,089	184,882,845	-4.19%
2025-09-17	69.39	71.68	67.42	70.00	70.00	qfq	1,970,783	136,785,683	0.92%
2025-09-16	66.37	69.58	66.03	69.36	69.36	qfq	2,344,801	159,516,048	5.33%
2025-09-15	67.95	68.45	65.71	65.85	65.85	qfq	2,230,212	149,287,489	-3.16%
2025-09-12	66.19	71.00	65.60	68.00	68.00	qfq	2,827,971	194,763,057	3.03%
2025-09-11	68.52	68.65	65.30	66.00	66.00	qfq	2,646,970	175,834,602	-3.65%
2025-09-10	70.97	71.86	68.00	68.50	68.50	qfq	1,722,581	119,205,645	-3.78%
2025-09-09	69.48	73.47	69.48	71.19	71.19	qfq	2,839,301	202,251,735	1.80%
2025-09-08	67.70	70.93	66.59	69.93	69.93	qfq	3,070,114	213,330,798	5.25%
2025-09-05	62.57	67.12	62.52	66.44	66.44	qfq	2,887,401	190,035,283	6.24%
2025-09-04	61.80	65.48	61.48	62.54	62.54	qfq	1,902,099	121,207,210	1.16%
2025-09-03	63.38	64.10	61.59	61.82	61.82	qfq	1,249,400	78,536,954	-2.46%
2025-09-02	64.80	65.20	61.72	63.38	63.38	qfq	1,527,700	96,259,458	-2.16%
2025-09-01	63.51	67.00	63.45	64.78	64.78	qfq	2,097,200	136,564,900	1.27%
2025-08-29	64.74	67.18	63.22	63.97	63.97	qfq	2,765,200	179,109,760	-1.17%
2025-08-28	64.32	65.88	61.72	64.73	64.73	qfq	2,365,321	150,912,004	-0.66%
2025-08-27	67.18	67.73	65.05	65.16	65.16	qfq	2,198,536	145,776,059	-3.89%
2025-08-26	66.03	68.80	65.59	67.80	67.80	qfq	2,417,973	162,569,078	1.16%
2025-08-25	67.59	69.00	65.80	67.02	67.02	qfq	2,999,094	202,434,595	2.67%
2025-08-22	62.84	65.65	62.84	65.28	65.28	qfq	2,286,263	147,588,226	3.78%
2025-08-21	64.20	65.15	62.50	62.90	62.90	qfq	2,304,101	146,916,564	-2.10%
2025-08-20	65.14	67.98	63.24	64.25	64.25	qfq	4,106,873	265,951,731	1.61%
2025-08-19	58.60	65.00	58.60	63.23	63.23	qfq	5,054,460	313,408,618	8.18%
2025-08-18	59.00	59.36	58.00	58.45	58.45	qfq	1,941,723	113,704,197	-0.43%
2025-08-15	56.44	59.80	56.30	58.70	58.70	qfq	1,936,036	112,685,484	3.91%
2025-08-14	58.46	58.53	56.35	56.49	56.49	qfq	1,940,194	110,356,555	-3.19%
2025-08-13	59.00	59.49	58.05	58.35	58.35	qfq	2,008,856	117,419,580	-1.37%
2025-08-12	58.27	62.00	58.00	59.16	59.16	qfq	3,769,500	227,195,182	1.86%
2025-08-11	57.87	58.40	57.12	58.08	58.08	qfq	1,816,200	104,951,988	0.36%
2025-08-08	58.01	58.94	57.41	57.87	57.87	qfq	1,678,100	97,333,426	-0.65%
2025-08-07	59.02	60.03	58.00	58.25	58.25	qfq	2,452,641	144,449,212	-2.40%
2025-08-06	58.50	61.45	57.50	59.68	59.68	qfq	3,392,241	200,549,758	1.31%
2025-08-05	56.03	61.60	55.00	58.91	58.91	qfq	4,156,961	241,237,213	5.65%
2025-08-04	52.26	58.29	52.21	55.76	55.76	qfq	3,518,889	196,595,335	6.05%
2025-08-01	54.03	54.03	52.45	52.58	52.58	qfq	1,736,905	91,942,948	-2.70%
2025-07-31	54.75	55.68	53.84	54.04	54.04	qfq	2,070,600	113,513,362	-1.53%
2025-07-30	54.50	57.18	53.85	54.88	54.88	qfq	3,191,500	177,076,491	1.93%
2025-07-29	54.46	55.70	53.54	53.84	53.84	qfq	1,670,100	91,174,503	-1.14%
2025-07-28	53.63	55.29	53.25	54.46	54.46	qfq	2,211,691	120,006,425	1.70%
2025-07-25	52.04	53.89	51.80	53.55	53.55	qfq	1,836,871	97,158,394	3.02%
2025-07-24	51.50	52.09	51.50	51.98	51.98	qfq	713,700	37,056,561	0.60%
2025-07-23	52.89	52.99	51.53	51.67	51.67	qfq	1,524,400	79,358,436	-2.40%
2025-07-22	53.20	53.49	52.20	52.94	52.94	qfq	1,090,800	57,533,113	-0.58%
2025-07-21	52.17	53.38	52.15	53.25	53.25	qfq	1,299,000	68,662,488	2.09%
2025-07-18	52.97	53.28	51.88	52.16	52.16	qfq	1,383,224	72,218,242	-1.88%
2025-07-17	53.05	53.46	52.68	53.16	53.16	qfq	953,800	50,603,854	0.21%
2025-07-16	52.25	53.09	52.21	53.05	53.05	qfq	876,400	46,233,250	0.99%
2025-07-15	53.05	53.48	51.92	52.53	52.53	qfq	914,905	48,036,724	-0.94%
2025-07-14	53.12	53.40	52.61	53.03	53.03	qfq	747,200	39,562,668	-0.15%
2025-07-11	52.83	53.37	52.17	53.11	53.11	qfq	1,035,800	54,632,803	0.53%
2025-07-10	52.74	53.64	52.50	52.83	52.83	qfq	794,100	41,936,304	-0.53%
2025-07-09	53.22	54.20	53.00	53.11	53.11	qfq	1,085,800	58,211,491	-0.19%
2025-07-08	52.80	53.38	52.16	53.21	53.21	qfq	1,017,200	53,827,708	1.51%
2025-07-07	52.00	52.69	51.89	52.42	52.42	qfq	679,500	35,487,791	0.40%
2025-07-04	53.54	53.88	52.04	52.21	52.21	qfq	1,442,900	75,900,622	-2.90%
2025-07-03	54.47	54.88	53.20	53.77	53.77	qfq	1,714,200	92,214,790	-1.99%
2025-07-02	55.27	56.06	54.21	54.86	54.86	qfq	2,195,500	121,025,987	1.24%
2025-07-01	55.58	56.65	53.67	54.19	54.19	qfq	1,339,300	72,785,988	-0.20%
2025-06-30	53.64	55.02	53.64	54.30	54.30	qfq	1,145,200	62,116,869	1.57%
2025-06-27	53.31	53.64	52.83	53.46	53.46	qfq	1,227,800	65,355,627	0.58%
2025-06-26	53.89	54.59	53.11	53.15	53.15	qfq	1,366,900	73,745,015	-1.37%
2025-06-25	53.49	54.04	52.80	53.89	53.89	qfq	1,323,900	70,752,215	0.75%
2025-06-24	52.28	53.98	51.81	53.49	53.49	qfq	1,434,100	76,066,623	3.00%
2025-06-23	50.97	52.06	50.76	51.93	51.93	qfq	1,057,327	54,570,843	1.56%
2025-06-20	52.98	53.72	51.00	51.13	51.13	qfq	1,760,353	91,718,774	-3.98%
2025-06-19	52.87	54.23	52.52	53.25	53.25	qfq	1,536,900	81,916,280	-0.22%
2025-06-18	53.15	53.68	52.35	53.37	53.37	qfq	1,200,200	63,812,543	1.41%
2025-06-17	53.80	53.80	52.05	52.63	52.63	qfq	1,148,174	60,412,698	-1.07%
2025-06-16	50.79	54.30	50.79	53.20	53.20	qfq	2,378,500	125,989,499	4.21%
2025-06-13	51.06	52.33	50.96	51.05	51.05	qfq	1,268,600	65,352,340	-1.68%
2025-06-12	51.20	54.63	50.66	51.92	51.92	qfq	2,572,600	135,336,040	1.39%
2025-06-11	51.45	51.87	50.88	51.21	51.21	qfq	910,600	46,782,262	0.25%
2025-06-10	53.94	53.94	50.71	51.08	51.08	qfq	1,484,510	76,836,864	-4.61%
2025-06-09	53.22	54.07	53.20	53.55	53.55	qfq	831,900	44,555,046	0.71%
2025-06-06	54.98	54.98	53.02	53.17	53.17	qfq	733,465	39,232,531	-1.63%
2025-06-05	53.48	54.09	52.45	54.05	54.05	qfq	998,601	53,169,193	1.08%
2025-06-04	53.98	54.80	53.15	53.47	53.47	qfq	876,500	47,172,230	-1.35%
2025-06-03	53.59	54.79	53.06	54.20	54.20	qfq	865,065	46,930,748	0.76%
2025-05-30	56.18	56.88	53.70	53.79	53.79	qfq	1,662,500	91,589,992	-5.05%
2025-05-29	57.86	58.01	56.54	56.65	56.65	qfq	1,168,600	66,857,986	-1.24%
2025-05-28	56.81	58.49	56.68	57.36	57.36	qfq	1,213,100	69,727,213	1.20%
2025-05-27	59.50	59.50	55.30	56.68	56.68	qfq	1,778,800	101,195,928	-4.22%
2025-05-26	59.43	59.74	58.76	59.18	59.18	qfq	711,300	42,141,605	-0.42%
2025-05-23	60.10	61.30	58.61	59.43	59.43	qfq	1,505,108	90,164,052	-1.11%
2025-05-22	60.92	61.87	60.09	60.10	60.10	qfq	1,026,200	62,304,477	-1.70%
2025-05-21	64.00	64.00	59.55	61.14	61.14	qfq	2,261,208	139,186,931	-3.96%
2025-05-20	63.13	64.08	62.48	63.66	63.66	qfq	1,877,347	118,918,388	1.21%
2025-05-19	61.25	63.50	60.50	62.90	62.90	qfq	1,614,500	100,702,456	2.68%
2025-05-16	60.20	61.88	60.20	61.26	61.26	qfq	1,267,400	77,553,478	1.26%
2025-05-15	61.65	62.40	60.00	60.50	60.50	qfq	1,150,604	69,948,325	-0.85%
2025-05-14	59.03	61.54	58.29	61.02	61.02	qfq	1,979,500	119,003,113	3.44%
2025-05-13	62.49	62.63	58.78	58.99	58.99	qfq	1,991,904	119,942,450	-4.49%
2025-05-12	60.87	63.85	60.67	61.76	61.76	qfq	2,105,800	131,222,579	1.46%
2025-05-09	60.06	61.22	59.40	60.87	60.87	qfq	1,580,900	95,376,419	1.35%
2025-05-08	57.83	60.70	57.83	60.06	60.06	qfq	1,667,400	99,484,975	2.26%
2025-05-07	60.36	60.88	58.50	58.73	58.73	qfq	2,115,127	125,891,517	-2.21%
2025-05-06	56.37	61.77	55.58	60.06	60.06	qfq	2,888,608	169,739,692	6.56%
2025-04-30	52.18	57.33	52.18	56.36	56.36	qfq	2,307,304	128,473,884	8.01%
2025-04-29	51.24	52.67	51.02	52.18	52.18	qfq	937,300	48,622,586	0.83%
2025-04-28	51.00	52.90	49.42	51.75	51.75	qfq	1,109,000	57,213,981	-0.54%
2025-04-25	50.03	52.32	50.03	52.03	52.03	qfq	1,074,300	55,375,974	3.34%
2025-04-24	51.70	51.71	49.82	50.35	50.35	qfq	887,700	45,031,414	-2.71%
2025-04-23	50.60	52.49	50.43	51.75	51.75	qfq	1,356,700	70,082,524	1.97%
2025-04-22	49.08	51.80	48.83	50.75	50.75	qfq	1,260,400	63,842,286	3.42%
2025-04-21	47.85	49.13	47.85	49.07	49.07	qfq	575,400	28,035,764	1.76%
2025-04-18	48.48	48.99	47.73	48.22	48.22	qfq	595,000	28,659,549	-1.03%
2025-04-17	48.54	49.54	48.54	48.72	48.72	qfq	719,500	35,222,611	-0.63%
2025-04-16	50.80	50.89	48.37	49.03	49.03	qfq	1,009,407	49,751,682	-2.99%
2025-04-15	51.00	51.65	50.15	50.54	50.54	qfq	791,637	40,260,528	-0.90%
2025-04-14	52.58	52.58	50.87	51.00	51.00	qfq	1,122,100	57,889,714	-0.99%
2025-04-11	51.13	52.60	50.77	51.51	51.51	qfq	1,101,000	57,197,205	-0.50%
2025-04-10	51.66	52.94	51.30	51.77	51.77	qfq	1,475,000	76,866,338	1.99%
2025-04-09	49.00	50.90	47.00	50.76	50.76	qfq	1,735,400	86,080,180	2.57%
2025-04-08	50.00	50.92	48.52	49.49	49.49	qfq	1,530,900	75,814,841	0.18%
2025-04-07	53.50	55.00	46.54	49.40	49.40	qfq	2,383,821	121,557,881	-15.09%
2025-04-03	57.00	58.69	56.70	58.18	58.18	qfq	1,898,550	109,659,691	0.90%
2025-04-02	55.66	57.80	55.55	57.66	57.66	qfq	1,705,900	97,313,742	3.65%
2025-04-01	56.00	56.56	55.57	55.63	55.63	qfq	937,400	52,448,369	-0.96%
2025-03-31	55.74	56.77	55.10	56.17	56.17	qfq	1,388,837	77,632,015	0.48%
2025-03-28	56.68	57.90	55.19	55.90	55.90	qfq	1,455,185	81,304,056	-1.90%
2025-03-27	58.38	58.99	56.66	56.98	56.98	qfq	1,661,649	95,780,825	-2.80%
2025-03-26	58.80	60.47	58.25	58.62	58.62	qfq	1,882,048	111,472,367	-1.28%
2025-03-25	58.80	60.75	57.30	59.38	59.38	qfq	2,105,993	124,327,571	-2.64%
2025-03-24	62.01	66.66	59.49	60.99	60.99	qfq	3,183,801	197,340,945	-3.22%
2025-03-21	63.00	67.58	62.17	63.02	63.02	qfq	4,691,400	304,643,325	-4.08%
2025-03-20	59.25	65.99	58.60	65.70	65.70	qfq	5,107,281	319,551,206	9.39%
2025-03-19	58.70	61.80	57.55	60.06	60.06	qfq	3,520,300	210,624,526	0.32%
2025-03-18	58.80	61.89	56.29	59.87	59.87	qfq	3,551,024	208,825,329	6.04%
2025-03-17	56.36	56.88	55.47	56.46	56.46	qfq	1,169,204	65,837,444	0.16%
2025-03-14	55.00	57.20	54.99	56.37	56.37	qfq	1,658,208	93,514,321	1.95%
2025-03-13	55.70	56.11	54.29	55.29	55.29	qfq	1,309,900	72,216,396	-1.06%
2025-03-12	57.20	58.19	55.56	55.88	55.88	qfq	2,287,500	128,780,498	-2.31%
2025-03-11	53.71	57.99	53.65	57.20	57.20	qfq	2,908,108	164,151,016	6.30%
2025-03-10	53.96	54.15	53.06	53.81	53.81	qfq	723,400	38,767,048	0.22%
2025-03-07	54.92	55.04	53.05	53.69	53.69	qfq	1,157,326	62,429,660	-2.26%
2025-03-06	55.49	55.53	54.58	54.93	54.93	qfq	1,388,700	76,381,394	-1.01%
2025-03-05	54.23	56.30	54.10	55.49	55.49	qfq	1,523,500	84,044,525	1.82%
2025-03-04	53.92	55.00	53.32	54.50	54.50	qfq	1,033,858	56,139,220	1.08%
2025-03-03	53.32	55.35	53.31	53.92	53.92	qfq	1,278,600	69,502,478	1.14%
2025-02-28	55.68	56.20	53.18	53.31	53.31	qfq	1,322,260	71,941,084	-4.97%
2025-02-27	57.20	58.00	55.12	56.10	56.10	qfq	1,649,666	92,990,606	-2.40%
2025-02-26	57.60	58.73	56.92	57.48	57.48	qfq	1,619,350	93,566,788	-0.21%
2025-02-25	55.50	59.20	55.50	57.60	57.60	qfq	2,154,226	123,818,207	1.46%
2025-02-24	56.15	58.09	55.27	56.77	56.77	qfq	2,281,802	128,451,419	0.66%
2025-02-21	52.08	59.88	52.08	56.40	56.40	qfq	4,195,700	236,886,877	7.33%
2025-02-20	53.00	53.02	51.90	52.55	52.55	qfq	1,144,700	59,945,555	-0.04%
2025-02-19	50.35	52.57	49.75	52.57	52.57	qfq	2,101,300	109,317,820	4.39%
2025-02-18	51.86	52.08	50.21	50.36	50.36	qfq	1,297,400	66,198,861	-2.29%
2025-02-17	50.95	51.55	50.58	51.54	51.54	qfq	1,109,051	56,768,294	1.72%
2025-02-14	51.88	52.36	50.22	50.67	50.67	qfq	1,457,347	74,500,365	-3.56%
2025-02-13	52.29	53.10	51.48	52.54	52.54	qfq	1,555,504	81,327,453	0.96%
2025-02-12	52.00	52.50	51.41	52.04	52.04	qfq	1,165,904	60,560,703	0.08%
2025-02-11	52.78	52.98	51.20	52.00	52.00	qfq	1,318,100	68,271,227	0.02%
2025-02-10	51.45	51.99	50.49	51.99	51.99	qfq	1,089,000	55,929,043	1.03%
2025-02-07	52.00	52.42	50.88	51.46	51.46	qfq	1,463,200	75,733,673	-0.39%
2025-02-06	51.00	51.88	50.42	51.66	51.66	qfq	946,800	48,737,828	1.14%
2025-02-05	50.12	51.44	49.86	51.08	51.08	qfq	740,800	37,600,024	1.92%
2025-01-27	52.42	52.42	49.71	50.12	50.12	qfq	892,026	44,978,458	-4.15%
2025-01-24	51.30	52.37	50.71	52.29	52.29	qfq	867,900	44,882,821	1.85%
2025-01-23	52.98	53.28	51.20	51.34	51.34	qfq	979,020	51,253,561	-1.76%
2025-01-22	53.00	53.66	51.57	52.26	52.26	qfq	738,020	38,856,038	-1.69%
2025-01-21	54.21	54.50	52.30	53.16	53.16	qfq	1,064,726	56,473,656	-1.97%
2025-01-20	54.20	54.96	53.30	54.23	54.23	qfq	1,042,100	56,327,048	0.17%
2025-01-17	53.47	56.00	52.73	54.14	54.14	qfq	1,208,900	65,928,853	1.25%
2025-01-16	53.66	54.77	52.53	53.47	53.47	qfq	857,160	45,982,634	-0.04%
2025-01-15	54.65	55.01	52.96	53.49	53.49	qfq	1,380,360	74,493,364	-2.73%
2025-01-14	52.64	55.60	51.69	54.99	54.99	qfq	1,734,764	94,204,124	4.44%
2025-01-13	52.00	53.99	51.03	52.65	52.65	qfq	1,194,900	63,075,399	1.23%
2025-01-10	59.89	60.48	50.12	52.01	52.01	qfq	1,878,961	107,138,014	-13.39%
2025-01-09	62.10	62.20	59.53	60.05	60.05	qfq	1,716,420	103,932,645	-1.91%
2025-01-08	59.14	61.22	58.40	61.22	61.22	qfq	1,741,844	105,053,339	3.48%
2025-01-07	57.69	59.20	56.62	59.16	59.16	qfq	884,820	51,312,495	1.88%
2025-01-06	57.04	59.93	54.01	58.07	58.07	qfq	1,165,665	67,442,571	1.81%
2025-01-03	57.08	59.36	55.34	57.04	57.04	qfq	1,293,048	74,221,077	-0.61%
2025-01-02	59.86	61.00	56.01	57.39	57.39	qfq	1,502,648	88,030,454	-4.62%
2024-12-31	58.66	61.00	57.70	60.17	60.17	qfq	1,720,985	102,071,075	2.61%
2024-12-30	58.00	63.00	57.62	58.64	58.64	qfq	2,091,729	127,251,003	0.26%
2024-12-27	59.39	59.89	57.36	58.49	58.49	qfq	872,400	51,183,080	-1.86%
2024-12-26	58.71	61.16	58.00	59.60	59.60	qfq	1,310,400	78,942,546	0.97%
2024-12-25	57.37	59.35	55.01	59.03	59.03	qfq	1,522,341	88,081,364	2.84%
2024-12-24	56.00	57.50	54.90	57.40	57.40	qfq	1,016,248	57,230,787	2.08%
2024-12-23	58.96	60.35	55.23	56.23	56.23	qfq	1,168,648	66,497,595	-4.29%
2024-12-20	58.30	60.65	58.00	58.75	58.75	qfq	1,351,700	80,495,681	1.64%
2024-12-19	57.49	58.36	56.45	57.80	57.80	qfq	848,480	48,957,351	0.28%
2024-12-18	59.01	60.27	57.41	57.64	57.64	qfq	1,529,600	89,333,700	-2.86%
2024-12-17	61.40	62.00	58.60	59.34	59.34	qfq	1,407,004	84,834,236	-4.29%
2024-12-16	64.00	64.28	61.00	62.00	62.00	qfq	1,724,700	107,470,289	-4.81%
2024-12-13	65.00	67.00	64.50	65.13	65.13	qfq	2,758,507	181,946,882	0.59%
2024-12-12	62.51	64.88	62.51	64.75	64.75	qfq	1,815,265	115,648,613	2.29%
2024-12-11	65.68	65.68	63.00	63.30	63.30	qfq	2,504,520	160,063,034	-5.05%
2024-12-10	65.80	68.68	63.27	66.67	66.67	qfq	4,356,893	287,178,612	4.60%
2024-12-09	62.74	64.60	61.01	63.74	63.74	qfq	2,440,100	154,500,694	1.64%
2024-12-06	62.87	62.99	59.00	62.71	62.71	qfq	2,463,230	151,162,423	-0.24%
2024-12-05	62.00	63.03	61.19	62.86	62.86	qfq	2,039,888	127,161,270	1.40%
2024-12-04	61.88	63.90	61.17	61.99	61.99	qfq	2,445,412	152,451,977	-1.12%
2024-12-03	64.50	65.60	61.90	62.69	62.69	qfq	3,325,930	210,456,877	-4.76%
2024-12-02	68.08	69.50	64.34	65.82	65.82	qfq	3,331,016	221,078,112	-1.86%
2024-11-29	66.00	68.50	63.60	67.07	67.07	qfq	3,792,288	250,042,483	-0.65%
2024-11-28	63.05	69.95	63.05	67.51	67.51	qfq	4,854,708	328,455,627	5.80%
2024-11-27	61.46	64.62	61.05	63.81	63.81	qfq	3,704,010	233,303,858	3.49%
2024-11-26	64.99	65.50	61.28	61.66	61.66	qfq	3,623,055	227,235,063	-6.59%
2024-11-25	66.99	68.00	63.03	66.01	66.01	qfq	5,543,163	360,677,851	-2.57%
2024-11-22	73.74	75.00	66.41	67.75	67.75	qfq	8,504,471	587,260,175	-6.83%
2024-11-21	63.44	72.72	62.00	72.72	72.72	qfq	11,011,446	765,672,330	20.00%
2024-11-20	53.19	60.60	53.19	60.60	60.60	qfq	3,796,218	223,963,407	20.00%
2024-11-19	46.60	50.50	46.60	50.50	50.50	qfq	2,393,979	117,585,331	7.79%
2024-11-18	48.20	48.76	46.20	46.85	46.85	qfq	1,513,200	71,570,867	-2.33%
2024-11-15	50.45	51.89	47.95	47.97	47.97	qfq	1,875,304	92,957,037	-6.13%
2024-11-14	52.01	53.44	50.70	51.10	51.10	qfq	2,082,400	108,590,891	-2.69%
2024-11-13	52.08	53.11	50.56	52.51	52.51	qfq	2,002,189	103,856,578	0.57%
2024-11-12	52.99	53.99	51.12	52.21	52.21	qfq	3,465,456	181,698,103	-0.42%
2024-11-11	50.00	52.55	49.00	52.43	52.43	qfq	3,593,404	183,191,450	5.49%
2024-11-08	49.24	50.89	49.24	49.70	49.70	qfq	2,570,800	128,725,297	1.76%
2024-11-07	49.50	49.70	48.50	48.84	48.84	qfq	2,155,757	105,581,055	-1.61%
2024-11-06	49.30	50.82	48.63	49.64	49.64	qfq	3,032,700	151,120,313	-0.32%
2024-11-05	46.04	50.79	46.04	49.80	49.80	qfq	4,737,772	231,904,169	8.43%
2024-11-04	44.07	46.30	44.06	45.93	45.93	qfq	1,510,180	68,983,129	3.40%
2024-11-01	47.60	47.98	44.40	44.42	44.42	qfq	2,695,288	123,532,843	-7.46%
2024-10-31	45.50	51.88	45.50	48.00	48.00	qfq	3,667,705	176,832,671	6.83%
2024-10-30	45.64	46.17	44.40	44.93	44.93	qfq	1,416,455	63,931,555	-1.56%
2024-10-29	47.40	47.97	45.36	45.64	45.64	qfq	2,075,777	96,011,038	-3.71%
2024-10-28	47.59	48.05	47.07	47.40	47.40	qfq	1,640,200	77,986,608	0.00%
2024-10-25	47.73	48.15	46.89	47.40	47.40	qfq	2,062,827	97,905,257	1.00%
2024-10-24	49.10	49.10	46.71	46.93	46.93	qfq	2,652,127	125,227,551	-5.82%
2024-10-23	47.51	52.17	47.49	49.83	49.83	qfq	4,683,963	233,120,483	4.93%
2024-10-22	46.00	48.00	45.58	47.49	47.49	qfq	2,490,036	117,619,112	2.35%
2024-10-21	45.19	47.25	45.13	46.40	46.40	qfq	2,288,071	105,710,178	2.86%
2024-10-18	43.71	46.05	43.54	45.11	45.11	qfq	2,298,800	103,325,046	3.23%
2024-10-17	43.79	44.97	43.55	43.70	43.70	qfq	1,665,240	73,808,655	0.85%
2024-10-16	43.04	44.22	42.80	43.33	43.33	qfq	1,332,177	57,907,111	-1.75%
2024-10-15	44.83	45.64	44.04	44.10	44.10	qfq	1,775,157	79,566,467	-1.98%
2024-10-14	44.20	45.43	42.64	44.99	44.99	qfq	2,031,611	89,671,684	2.16%
2024-10-11	46.64	47.00	43.13	44.04	44.04	qfq	3,210,311	143,568,264	-9.77%
2024-10-10	44.86	51.50	44.30	48.81	48.81	qfq	5,095,119	250,304,361	10.96%
2024-10-09	50.00	50.41	43.12	43.99	43.99	qfq	3,400,750	160,216,294	-16.03%
2024-10-08	55.98	55.98	48.38	52.39	52.39	qfq	4,481,446	233,254,925	10.74%
2024-09-30	41.72	47.68	41.40	47.31	47.31	qfq	3,793,807	169,577,952	16.79%
2024-09-27	38.53	41.98	38.53	40.51	40.51	qfq	2,545,645	102,001,987	5.66%
2024-09-26	37.98	38.34	37.01	38.34	38.34	qfq	1,545,039	58,443,741	1.70%
2024-09-25	36.78	37.85	36.53	37.70	37.70	qfq	1,596,925	59,713,207	3.71%
2024-09-24	35.27	36.36	34.78	36.35	36.35	qfq	1,078,580	38,519,140	3.18%
2024-09-23	35.60	36.00	35.10	35.23	35.23	qfq	572,100	20,274,229	-1.78%
2024-09-20	36.33	36.62	35.65	35.87	35.87	qfq	560,800	20,147,867	-1.54%
2024-09-19	36.69	36.80	36.00	36.43	36.43	qfq	581,400	21,213,213	0.80%
2024-09-18	36.42	36.96	35.59	36.14	36.14	qfq	588,437	21,296,226	-0.77%
2024-09-13	38.29	38.29	36.22	36.42	36.42	qfq	813,891	30,081,713	-2.41%
2024-09-12	37.60	38.08	37.10	37.32	37.32	qfq	590,400	22,218,715	-0.96%
2024-09-11	37.36	38.09	37.19	37.68	37.68	qfq	620,337	23,365,586	0.86%
2024-09-10	36.99	37.55	36.90	37.36	37.36	qfq	539,400	20,085,305	1.11%
2024-09-09	37.21	37.55	36.63	36.95	36.95	qfq	600,296	22,244,016	-0.70%
2024-09-06	38.09	38.32	37.04	37.21	37.21	qfq	716,637	26,938,554	-2.52%
2024-09-05	38.52	38.78	37.90	38.17	38.17	qfq	764,100	29,195,980	-0.86%
2024-09-04	38.08	38.63	37.55	38.50	38.50	qfq	866,093	33,184,660	1.05%
2024-09-03	37.50	38.55	37.42	38.10	38.10	qfq	824,500	31,493,446	0.93%
2024-09-02	37.08	38.25	37.08	37.75	37.75	qfq	1,086,380	41,134,307	0.96%
2024-08-30	37.48	38.20	37.00	37.39	37.39	qfq	1,212,394	45,657,419	1.00%
2024-08-29	37.68	37.68	36.35	37.02	37.02	qfq	1,397,392	51,883,129	4.02%
2024-08-28	35.18	36.04	34.50	35.59	35.59	qfq	795,521	28,122,789	1.17%
2024-08-27	36.60	36.64	35.02	35.18	35.18	qfq	966,193	34,396,844	-4.40%
2024-08-26	36.07	37.80	36.07	36.80	36.80	qfq	872,203	32,267,343	2.19%
2024-08-23	37.22	38.56	35.99	36.01	36.01	qfq	1,594,602	58,927,253	-7.69%
2024-08-22	40.50	41.48	38.81	39.01	39.01	qfq	2,000,816	80,224,267	2.07%
2024-08-21	37.61	38.38	37.60	38.22	38.22	qfq	686,668	26,143,295	1.08%
2024-08-20	37.25	37.86	36.90	37.81	37.81	qfq	733,820	27,515,941	1.37%
2024-08-19	37.70	37.93	37.05	37.30	37.30	qfq	645,561	24,186,267	-1.06%
2024-08-16	38.68	38.99	37.52	37.70	37.70	qfq	905,200	34,506,045	-2.46%
2024-08-15	38.80	39.18	38.38	38.65	38.65	qfq	738,102	28,611,608	-0.97%
2024-08-14	39.75	40.18	38.96	39.03	39.03	qfq	671,324	26,457,807	-1.93%
2024-08-13	39.08	40.20	38.64	39.80	39.80	qfq	767,524	30,270,691	0.89%
2024-08-12	39.61	40.80	39.36	39.45	39.45	qfq	901,624	36,047,102	0.25%
2024-08-09	40.52	40.59	39.35	39.35	39.35	qfq	1,187,329	47,379,062	-2.26%
2024-08-08	43.21	43.79	40.10	40.26	40.26	qfq	2,047,787	84,118,767	-8.35%
2024-08-07	45.30	45.61	43.80	43.93	43.93	qfq	1,681,833	74,962,229	-4.12%
2024-08-06	45.00	45.99	44.05	45.82	45.82	qfq	1,880,607	85,090,749	2.51%
2024-08-05	46.34	46.77	43.51	44.70	44.70	qfq	2,544,143	114,993,648	-5.36%
2024-08-02	45.01	48.10	45.01	47.23	47.23	qfq	3,542,092	167,034,607	2.58%
2024-08-01	45.80	51.50	45.50	46.04	46.04	qfq	4,475,850	212,859,108	4.38%
2024-07-31	43.15	44.25	42.84	44.11	44.11	qfq	1,723,700	75,480,766	1.68%
2024-07-30	43.00	44.50	43.00	43.38	43.38	qfq	1,568,360	68,174,211	-1.45%
2024-07-29	45.50	45.50	43.18	44.02	44.02	qfq	2,530,605	110,798,373	-2.91%
2024-07-26	46.28	48.87	45.30	45.34	45.34	qfq	3,795,425	178,334,134	-2.97%
2024-07-25	44.69	47.40	44.01	46.73	46.73	qfq	3,312,643	153,079,138	2.79%
2024-07-24	43.18	48.89	42.90	45.46	45.46	qfq	3,947,598	180,248,236	4.15%
2024-07-23	43.53	44.00	42.83	43.65	43.65	qfq	2,045,600	88,761,658	-1.31%
2024-07-22	41.94	45.95	41.50	44.23	44.23	qfq	3,194,149	139,806,883	5.33%
2024-07-19	41.71	42.27	41.00	41.99	41.99	qfq	1,366,200	57,009,291	-0.57%
2024-07-18	41.10	42.84	40.67	42.23	42.23	qfq	1,817,061	76,455,462	1.25%
2024-07-17	40.50	42.20	40.31	41.71	41.71	qfq	1,491,355	61,984,719	2.96%
2024-07-16	40.10	40.99	40.10	40.51	40.51	qfq	593,559	24,001,154	-0.30%
2024-07-15	41.05	41.75	40.61	40.63	40.63	qfq	764,800	31,388,862	-2.40%
2024-07-12	41.02	42.38	40.30	41.63	41.63	qfq	1,507,701	62,494,784	0.43%
2024-07-11	41.22	41.71	41.07	41.45	41.45	qfq	1,225,325	50,762,441	1.34%
2024-07-10	41.88	41.89	40.51	40.90	40.90	qfq	1,304,916	53,454,497	-1.78%
2024-07-09	40.98	42.12	40.50	41.64	41.64	qfq	1,659,140	68,690,625	1.24%
2024-07-08	40.07	42.76	39.50	41.13	41.13	qfq	1,804,830	73,513,633	1.56%
2024-07-05	38.99	40.50	36.80	40.50	40.50	qfq	1,992,740	77,986,007	3.85%
2024-07-04	38.39	43.20	38.37	39.00	39.00	qfq	2,041,827	82,459,504	2.36%
2024-07-03	39.68	39.68	38.05	38.10	38.10	qfq	743,800	28,619,867	-3.42%
2024-07-02	40.10	40.30	39.16	39.45	39.45	qfq	746,000	29,630,222	-2.11%
2024-07-01	39.41	40.49	38.70	40.30	40.30	qfq	953,576	37,911,765	0.83%
2024-06-28	39.62	40.79	39.30	39.97	39.97	qfq	804,224	32,397,922	0.76%
2024-06-27	39.59	40.90	39.39	39.67	39.67	qfq	990,754	39,842,305	-0.80%
2024-06-26	39.31	40.25	38.00	39.99	39.99	qfq	1,414,681	55,380,244	0.76%
2024-06-25	36.87	43.00	36.80	39.69	39.69	qfq	2,215,272	88,460,946	7.65%
2024-06-24	39.27	39.40	36.78	36.87	36.87	qfq	933,792	35,234,712	-6.33%
2024-06-21	40.11	40.11	39.10	39.36	39.36	qfq	575,700	22,751,328	-1.87%
2024-06-20	41.66	41.99	40.11	40.11	40.11	qfq	785,043	32,175,154	-3.72%
2024-06-19	41.65	41.94	41.44	41.66	41.66	qfq	580,747	24,176,312	-0.41%
2024-06-18	41.89	42.50	41.51	41.83	41.83	qfq	725,904	30,368,909	0.48%
2024-06-17	41.19	41.94	40.66	41.63	41.63	qfq	705,728	29,268,097	1.04%
2024-06-14	41.20	41.58	40.60	41.20	41.20	qfq	678,977	27,923,833	-0.96%
2024-06-13	41.09	42.58	40.30	41.60	41.60	qfq	1,288,900	53,438,099	2.21%
2024-06-12	39.93	41.39	39.57	40.70	40.70	qfq	918,359	37,490,307	1.93%
2024-06-11	39.59	39.98	38.20	39.93	39.93	qfq	742,964	29,207,249	0.35%
2024-06-07	39.77	40.39	38.70	39.79	39.79	qfq	754,575	29,861,194	0.81%
2024-06-06	42.71	43.20	39.00	39.47	39.47	qfq	1,485,893	60,133,152	-7.59%
2024-06-05	43.81	43.91	42.61	42.71	42.71	qfq	666,800	28,822,735	-2.89%
2024-06-04	44.56	44.60	43.20	43.98	43.98	qfq	783,100	34,232,932	-0.63%
2024-06-03	44.20	45.32	43.66	44.26	44.26	qfq	1,185,100	52,512,276	-0.98%
2024-05-31	44.33	45.71	44.11	44.70	44.70	qfq	1,545,341	69,428,976	1.82%
2024-05-30	44.00	44.76	43.52	43.90	43.90	qfq	846,400	37,269,009	-0.63%
2024-05-29	43.32	44.68	42.80	44.18	44.18	qfq	997,726	43,904,209	0.91%
2024-05-28	43.84	45.50	43.67	43.78	43.78	qfq	1,338,901	59,850,835	-0.75%
2024-05-27	43.68	44.28	42.50	44.11	44.11	qfq	985,100	42,592,105	1.01%
2024-05-24	44.70	45.01	43.66	43.67	43.67	qfq	1,533,645	67,766,238	-4.73%
2024-05-23	46.14	47.75	44.90	45.84	45.84	qfq	2,187,894	100,792,496	-1.97%
2024-05-22	45.00	47.71	45.00	46.76	46.76	qfq	2,263,337	105,887,279	3.22%
2024-05-21	45.44	45.47	44.71	45.30	45.30	qfq	953,465	43,016,731	0.67%
2024-05-20	44.71	45.77	44.47	45.00	45.00	qfq	1,173,500	52,861,119	0.11%
2024-05-17	45.09	45.09	43.68	44.95	44.95	qfq	1,183,895	52,497,943	0.72%
2024-05-16	44.85	45.30	44.50	44.63	44.63	qfq	1,091,591	48,985,924	-0.73%
2024-05-15	45.83	45.83	44.55	44.96	44.96	qfq	1,325,605	59,616,913	-2.11%
2024-05-14	46.11	46.61	45.10	45.93	45.93	qfq	1,559,728	71,500,928	0.83%
2024-05-13	48.24	48.77	45.18	45.55	45.55	qfq	2,665,322	123,467,093	-7.72%
2024-05-10	51.04	55.88	49.26	49.36	49.36	qfq	4,409,541	230,513,977	1.38%
2024-05-09	46.43	49.79	46.43	48.69	48.69	qfq	2,311,017	111,337,986	3.86%
2024-05-08	47.40	48.64	46.50	46.88	46.88	qfq	1,844,300	87,841,781	-2.15%
2024-05-07	46.56	48.48	45.65	47.91	47.91	qfq	2,565,484	121,290,769	3.10%
2024-05-06	46.07	46.80	45.68	46.47	46.47	qfq	1,287,113	59,576,707	2.76%
2024-04-30	46.70	47.26	45.02	45.22	45.22	qfq	1,716,446	78,716,792	-4.66%
2024-04-29	47.00	48.25	45.99	47.43	46.87	qfq	2,111,298	100,130,886	3.15%
2024-04-26	45.00	46.15	44.50	45.98	45.44	qfq	1,791,186	81,703,542	0.81%
2024-04-25	45.01	45.86	43.39	45.61	45.07	qfq	1,921,699	86,707,332	-2.33%
2024-04-24	46.30	47.32	46.00	46.70	46.15	qfq	1,787,761	83,046,481	-0.53%
2024-04-23	44.50	49.00	43.80	46.95	46.40	qfq	2,605,086	121,017,490	5.98%
2024-04-22	43.80	44.99	42.65	44.30	43.78	qfq	1,235,455	54,606,371	1.23%
2024-04-19	44.87	45.16	43.33	43.76	43.24	qfq	1,347,132	59,199,765	-1.71%
2024-04-18	45.18	46.05	44.20	44.52	43.99	qfq	1,582,728	71,306,491	-1.44%
2024-04-17	42.52	45.47	42.50	45.17	44.64	qfq	2,175,637	97,278,219	7.55%
2024-04-16	47.03	48.02	41.66	42.00	41.50	qfq	2,617,587	113,569,749	-14.79%
2024-04-15	48.10	52.32	48.02	49.29	48.71	qfq	2,369,018	119,850,875	0.14%
2024-04-12	50.99	51.49	48.66	49.22	48.64	qfq	1,570,032	77,898,445	-2.42%
2024-04-11	51.28	52.49	50.30	50.44	49.84	qfq	2,090,043	106,796,659	-4.90%
2024-04-10	53.23	55.79	51.99	53.04	52.41	qfq	2,803,919	150,599,000	-1.41%
2024-04-09	49.50	56.60	49.47	53.80	53.16	qfq	4,008,358	213,506,930	10.88%
2024-04-08	50.75	51.00	48.52	48.52	47.95	qfq	2,105,309	104,134,599	-6.46%
2024-04-03	55.46	56.49	51.82	51.87	51.26	qfq	3,035,773	162,025,448	-7.62%
2024-04-02	56.94	59.59	55.20	56.15	55.49	qfq	4,312,911	249,091,124	3.71%
2024-04-01	53.08	54.72	52.66	54.14	53.50	qfq	1,684,925	90,911,286	2.02%
2024-03-29	51.70	54.34	51.57	53.07	52.44	qfq	1,633,414	86,767,666	1.51%
2024-03-28	51.57	53.47	50.83	52.28	51.66	qfq	2,089,542	109,239,752	0.35%
2024-03-27	56.09	56.44	51.50	52.10	51.48	qfq	2,271,761	122,589,761	-8.24%
2024-03-26	53.70	56.90	53.28	56.78	56.11	qfq	2,773,603	152,339,902	5.74%
2024-03-25	55.00	57.34	53.29	53.70	53.07	qfq	2,285,799	126,570,776	-3.94%
2024-03-22	57.89	57.89	55.55	55.90	55.24	qfq	2,272,339	127,928,338	-3.12%
2024-03-21	59.85	59.96	57.02	57.70	57.02	qfq	2,473,412	143,437,629	-2.07%
2024-03-20	59.84	59.99	57.64	58.92	58.22	qfq	2,693,460	157,144,275	-0.86%
2024-03-19	60.70	61.46	59.11	59.43	58.73	qfq	3,357,677	201,224,356	-2.12%
2024-03-18	59.02	62.23	58.02	60.72	60.00	qfq	5,046,208	305,956,995	3.39%
2024-03-15	57.89	61.95	57.50	58.73	58.04	qfq	5,572,150	332,515,933	2.59%
2024-03-14	57.95	59.01	55.45	57.25	56.57	qfq	3,253,676	185,351,535	-2.07%
2024-03-13	59.05	59.57	56.58	58.46	57.77	qfq	4,351,509	254,213,880	-4.31%
2024-03-12	58.68	62.90	57.50	61.09	60.37	qfq	6,565,263	397,650,171	4.32%
2024-03-11	58.88	59.31	56.76	58.56	57.87	qfq	5,193,567	302,369,337	0.93%
2024-03-08	60.08	63.49	57.71	58.02	57.33	qfq	7,312,426	433,623,265	-9.05%
2024-03-07	57.12	63.79	54.00	63.79	63.04	qfq	9,479,515	559,075,360	20.00%
2024-03-06	45.40	53.16	44.67	53.16	52.53	qfq	7,023,900	352,456,827	20.00%
2024-03-05	45.90	45.90	44.05	44.30	43.78	qfq	1,458,720	65,226,066	-3.40%
2024-03-04	46.79	47.53	45.10	45.86	45.32	qfq	1,515,433	69,728,055	-1.97%
2024-03-01	47.06	47.74	46.06	46.78	46.23	qfq	1,888,331	88,173,907	1.56%
2024-02-29	42.88	46.07	42.10	46.06	45.52	qfq	2,274,242	102,383,887	5.28%
2024-02-28	50.50	50.70	43.41	43.75	43.23	qfq	4,094,954	194,972,177	-11.11%
2024-02-27	48.03	49.32	47.18	49.22	48.64	qfq	3,632,190	175,181,805	2.71%
2024-02-26	47.34	49.59	47.17	47.92	47.35	qfq	4,265,390	206,115,316	2.88%
2024-02-23	45.00	47.48	44.38	46.58	46.03	qfq	3,477,985	158,470,994	3.63%
2024-02-22	43.30	45.97	43.18	44.95	44.42	qfq	3,309,956	146,639,931	1.72%
2024-02-21	41.00	47.90	40.70	44.19	43.67	qfq	4,008,332	179,109,128	6.74%
2024-02-20	39.95	41.50	39.60	41.40	40.91	qfq	2,114,996	86,164,386	2.58%
2024-02-19	38.46	41.47	38.11	40.36	39.88	qfq	3,047,243	120,921,602	5.16%
2024-02-08	35.99	38.56	34.51	38.38	37.93	qfq	2,389,500	86,839,982	8.73%
2024-02-07	37.29	38.47	35.10	35.30	34.88	qfq	2,109,562	77,706,489	-5.87%
2024-02-06	35.45	38.58	33.82	37.50	37.06	qfq	2,027,908	73,333,579	1.32%
2024-02-05	42.50	42.90	36.47	37.01	36.57	qfq	2,164,493	83,575,570	-15.69%
2024-02-02	45.85	46.73	41.14	43.90	43.38	qfq	2,008,703	87,884,461	-4.36%
2024-02-01	46.08	46.85	44.18	45.90	45.36	qfq	1,340,836	61,779,999	-0.43%
2024-01-31	49.50	49.97	46.07	46.10	45.56	qfq	1,697,957	80,780,092	-7.19%
2024-01-30	50.00	51.59	49.34	49.67	49.08	qfq	1,253,853	62,878,734	-3.22%
2024-01-29	51.90	53.90	51.21	51.32	50.71	qfq	1,701,400	89,425,695	-1.08%
2024-01-26	52.47	53.66	51.88	51.88	51.27	qfq	1,266,400	66,748,520	-1.61%
2024-01-25	52.01	52.73	50.60	52.73	52.11	qfq	1,688,782	87,931,365	1.64%
2024-01-24	51.65	52.50	50.08	51.88	51.27	qfq	1,368,929	70,531,587	0.46%
2024-01-23	52.00	52.80	50.99	51.64	51.03	qfq	1,249,300	64,601,538	-0.69%
2024-01-22	53.95	55.81	52.00	52.00	51.39	qfq	1,786,296	95,537,854	-3.81%
2024-01-19	55.88	56.55	54.00	54.06	53.42	qfq	1,335,214	73,136,898	-3.60%
2024-01-18	56.86	57.75	54.64	56.08	55.42	qfq	1,767,600	98,833,199	-1.30%
2024-01-17	61.00	61.00	56.82	56.82	56.15	qfq	2,148,425	125,928,691	-1.27%
2024-01-16	57.08	57.88	56.11	57.55	56.87	qfq	1,105,725	62,865,933	-0.12%
2024-01-15	58.30	58.53	57.36	57.62	56.94	qfq	699,033	40,330,429	-1.27%
2024-01-12	59.62	60.47	58.36	58.36	57.67	qfq	1,012,100	59,760,167	-2.06%
2024-01-11	57.82	59.66	57.00	59.59	58.89	qfq	1,619,268	95,179,855	3.91%
2024-01-10	59.12	59.12	57.35	57.35	56.67	qfq	1,326,757	76,823,204	-3.03%
2024-01-09	59.10	60.98	58.38	59.14	58.44	qfq	1,004,300	59,837,165	0.08%
2024-01-08	60.97	60.97	59.00	59.09	58.39	qfq	721,733	43,147,362	-2.43%
2024-01-05	61.60	62.79	60.25	60.56	59.84	qfq	1,013,747	62,108,176	-2.09%
2024-01-04	62.11	62.30	61.00	61.85	61.12	qfq	718,425	44,355,623	-1.01%
2024-01-03	63.48	63.49	61.60	62.48	61.74	qfq	831,500	51,891,100	-0.46%
2024-01-02	64.00	64.40	62.68	62.77	62.03	qfq	944,266	59,866,716	-1.18%
2023-12-29	63.00	64.36	62.70	63.52	62.77	qfq	1,164,576	74,233,563	0.19%
2023-12-28	62.20	63.77	61.51	63.40	62.65	qfq	1,737,987	109,233,158	2.81%
2023-12-27	60.83	61.81	60.00	61.67	60.94	qfq	1,220,375	74,640,374	1.75%
2023-12-26	63.03	63.60	60.55	60.61	59.89	qfq	1,391,284	85,813,179	-4.54%
2023-12-25	63.05	63.96	62.55	63.49	62.74	qfq	883,004	55,860,560	0.78%
2023-12-22	63.85	64.78	62.71	63.00	62.26	qfq	1,463,579	92,747,881	-1.78%
2023-12-21	65.02	65.39	62.44	64.14	63.38	qfq	1,707,794	108,833,285	-1.34%
2023-12-20	64.40	67.96	64.00	65.01	64.24	qfq	2,030,853	133,952,673	1.66%
2023-12-19	63.94	64.57	63.10	63.95	63.19	qfq	933,191	59,648,085	0.02%
2023-12-18	64.97	64.98	63.38	63.94	63.19	qfq	1,189,399	76,022,023	-1.71%
2023-12-15	66.90	66.95	64.38	65.05	64.28	qfq	1,737,827	113,091,645	-2.09%
2023-12-14	71.50	72.08	66.17	66.44	65.66	qfq	2,675,454	182,527,686	-7.14%
2023-12-13	72.70	73.51	71.55	71.55	70.71	qfq	1,210,703	87,893,884	-1.76%
2023-12-12	73.20	73.98	72.27	72.83	71.97	qfq	1,090,500	79,621,568	-0.03%
2023-12-11	70.95	72.99	70.32	72.85	71.99	qfq	1,385,697	100,099,036	1.92%
2023-12-08	72.18	72.88	70.91	71.48	70.64	qfq	1,179,226	84,509,791	-0.60%
2023-12-07	73.64	74.00	71.71	71.91	71.06	qfq	1,539,394	111,384,482	-3.07%
2023-12-06	73.41	75.44	73.35	74.19	73.31	qfq	1,263,406	94,271,784	0.11%
2023-12-05	76.28	76.28	74.04	74.11	73.23	qfq	1,564,048	116,484,407	-2.56%
2023-12-04	75.33	76.29	75.09	76.06	75.16	qfq	1,134,324	85,986,315	0.36%
2023-12-01	76.19	76.86	74.59	75.79	74.90	qfq	2,339,971	176,673,284	-2.02%
2023-11-30	75.29	80.88	75.20	77.35	76.44	qfq	3,250,454	254,222,163	3.27%
2023-11-29	77.00	77.30	74.89	74.90	74.02	qfq	1,536,098	116,472,818	-2.58%
2023-11-28	75.50	78.29	74.03	76.88	75.97	qfq	1,877,400	143,996,785	2.00%
2023-11-27	74.50	76.63	74.50	75.37	74.48	qfq	1,235,886	93,300,188	0.90%
2023-11-24	77.52	77.60	74.52	74.70	73.82	qfq	1,991,236	150,422,581	-4.43%
2023-11-23	76.30	78.21	76.02	78.16	77.24	qfq	1,605,398	123,929,803	2.26%
2023-11-22	78.39	79.40	76.43	76.43	75.53	qfq	2,403,795	186,432,349	-3.96%
2023-11-21	81.80	82.36	79.50	79.58	78.64	qfq	2,460,561	198,765,235	-2.88%
2023-11-20	79.63	83.19	78.73	81.94	80.97	qfq	3,049,579	247,528,614	3.54%
2023-11-17	80.53	80.56	78.39	79.14	78.21	qfq	2,024,069	159,756,206	-1.69%
2023-11-16	81.39	83.58	80.47	80.50	79.55	qfq	2,977,664	242,480,267	-2.28%
2023-11-15	81.88	86.80	79.51	82.38	81.41	qfq	5,595,418	464,563,969	2.21%
2023-11-14	79.07	80.98	78.24	80.60	79.65	qfq	3,259,393	260,477,511	1.96%
2023-11-13	77.42	79.16	77.42	79.05	78.12	qfq	2,068,453	162,150,121	2.42%
2023-11-10	77.01	78.48	76.42	77.18	76.27	qfq	1,977,000	152,780,854	-1.58%
2023-11-09	78.50	80.34	78.00	78.42	77.49	qfq	3,011,110	237,785,670	-0.88%
2023-11-08	80.62	80.88	78.40	79.12	78.19	qfq	2,470,784	196,369,026	-1.79%
2023-11-07	80.10	81.50	79.50	80.56	79.61	qfq	2,942,001	236,458,697	0.64%
2023-11-06	76.29	82.85	76.09	80.05	79.10	qfq	4,151,514	331,164,349	3.02%
2023-11-03	77.51	80.80	77.21	77.70	76.78	qfq	4,749,545	374,540,000	4.18%
2023-11-02	76.39	77.20	74.43	74.58	73.70	qfq	2,447,206	183,827,861	-3.53%
2023-11-01	78.42	81.30	76.60	77.31	76.40	qfq	2,965,012	231,385,803	-2.35%
2023-10-31	83.99	84.72	78.51	79.17	78.24	qfq	3,652,329	293,818,496	-3.42%
2023-10-30	79.12	82.77	77.60	81.97	81.00	qfq	4,286,363	346,612,437	-0.73%
2023-10-27	80.35	88.77	80.01	82.57	81.60	qfq	7,101,161	598,099,404	4.65%
2023-10-26	77.93	78.99	75.82	78.90	77.97	qfq	3,560,259	274,814,484	-0.44%
2023-10-25	80.50	82.40	76.66	79.25	78.31	qfq	4,594,322	366,442,874	-4.09%
2023-10-24	81.53	83.52	80.50	82.63	81.65	qfq	4,835,907	396,462,728	-0.17%
2023-10-23	84.30	85.14	78.75	82.77	81.79	qfq	6,872,571	562,251,064	-4.52%
2023-10-20	72.30	86.69	72.30	86.69	85.67	qfq	8,751,098	735,233,435	20.00%
2023-10-19	71.05	74.58	70.11	72.24	71.39	qfq	2,990,479	218,415,813	1.67%
2023-10-18	73.28	73.57	70.27	71.05	70.21	qfq	2,075,752	148,192,656	-3.23%
2023-10-17	74.06	74.80	72.66	73.42	72.55	qfq	2,072,920	152,005,838	-1.71%
2023-10-16	76.65	77.77	73.86	74.70	73.82	qfq	2,701,054	203,855,355	-1.11%
2023-10-13	80.09	80.46	75.36	75.54	74.65	qfq	3,458,686	266,965,522	-5.68%
2023-10-12	82.58	83.48	79.85	80.09	79.14	qfq	3,630,319	293,032,490	-5.21%
2023-10-11	79.00	85.50	77.18	84.49	83.49	qfq	5,221,125	427,770,862	6.98%
2023-10-10	81.92	82.93	78.10	78.98	78.05	qfq	3,341,412	266,614,191	-4.50%
2023-10-09	83.95	85.45	81.95	82.70	81.72	qfq	2,575,218	215,310,687	-1.49%
2023-09-28	84.25	85.60	83.22	83.95	82.96	qfq	2,790,090	234,719,798	-0.91%
2023-09-27	88.46	89.98	84.71	84.72	83.72	qfq	3,709,593	322,438,250	-5.16%
2023-09-26	91.02	92.49	88.60	89.33	87.83	qfq	3,915,345	352,343,544	-3.90%
2023-09-25	94.15	96.79	92.81	92.96	91.40	qfq	4,247,556	402,512,583	0.22%
2023-09-22	93.20	93.98	89.05	92.76	91.20	qfq	3,646,689	333,563,711	-1.12%
2023-09-21	96.70	98.50	92.29	93.81	92.24	qfq	4,040,212	380,986,384	-3.72%
2023-09-20	97.50	100.97	96.51	97.43	95.79	qfq	3,639,718	358,328,585	-1.77%
2023-09-19	100.00	103.99	98.66	99.19	97.53	qfq	4,561,138	458,040,942	-4.90%
2023-09-18	100.01	108.78	96.88	104.30	102.55	qfq	6,226,134	644,192,158	1.11%
2023-09-15	104.00	108.98	101.11	103.16	101.43	qfq	6,588,229	691,961,378	2.13%
2023-09-14	109.00	109.62	99.53	101.01	99.31	qfq	6,972,841	724,795,105	-10.52%
2023-09-13	100.39	115.55	100.39	112.89	111.00	qfq	9,282,105	1,010,504,318	12.86%
2023-09-12	101.14	103.00	95.20	100.03	98.35	qfq	5,820,232	579,194,697	-1.59%
2023-09-11	104.63	113.30	99.70	101.65	99.94	qfq	8,632,940	903,711,054	2.01%
2023-09-08	84.05	99.65	83.60	99.65	97.98	qfq	4,570,670	429,802,248	20.00%
2023-09-07	86.50	87.90	82.51	83.04	81.65	qfq	3,718,329	314,125,517	-5.38%
2023-09-06	94.28	95.71	86.23	87.76	86.29	qfq	5,550,802	495,740,223	-8.30%
2023-09-05	92.03	98.48	92.03	95.70	94.09	qfq	4,912,076	468,324,082	0.46%
2023-09-04	96.96	102.00	94.68	95.26	93.66	qfq	6,596,439	644,116,193	-4.74%
2023-09-01	95.90	103.50	93.93	100.00	98.32	qfq	8,473,210	842,071,603	1.43%
2023-08-31	95.01	104.50	93.69	98.59	96.94	qfq	8,604,440	851,581,299	2.25%
2023-08-30	92.99	103.03	92.00	96.42	94.80	qfq	10,033,836	968,868,905	8.88%
2023-08-29	71.00	88.56	70.50	88.56	87.07	qfq	6,661,879	549,437,909	20.00%
2023-08-28	77.78	79.04	72.09	73.80	72.56	qfq	5,070,765	384,001,050	1.89%
2023-08-25	80.02	83.37	72.43	72.43	71.21	qfq	5,976,168	462,762,574	-13.25%
2023-08-24	86.00	89.40	79.58	83.49	82.09	qfq	6,777,440	572,504,069	-11.46%
2023-08-23	90.00	98.98	88.88	94.30	92.72	qfq	7,569,647	718,133,206	2.50%
2023-08-22	103.00	105.00	90.20	92.00	90.46	qfq	8,719,788	854,367,705	-14.58%
2023-08-21	106.97	118.00	100.01	107.70	105.89	qfq	10,812,902	1,158,775,853	-5.53%
2023-08-18	94.86	114.00	94.40	114.00	112.09	qfq	12,513,230	1,326,566,847	20.00%
2023-08-17	79.19	99.66	76.00	95.00	93.41	qfq	11,866,231	1,020,721,127	12.41%
2023-08-16	82.29	88.86	77.39	84.51	83.09	qfq	9,788,141	817,543,792	3.80%
2023-08-15	90.00	91.50	79.12	81.42	80.05	qfq	10,411,866	879,765,633	-13.66%
2023-08-14	82.88	96.99	82.88	94.30	92.72	qfq	11,327,069	1,020,384,385	12.33%
2023-08-11	67.33	93.60	67.33	83.95	82.54	qfq	12,715,779	1,025,159,026	19.06%
2023-08-10	72.00	96.00	70.04	70.51	69.33	qfq	12,745,553	1,024,186,086	-44.91%