SECURITY DETAIL · RAW DATA

软通动力301236.SZ

ASZSECNYSTOCK

最近收盘价37.422026-07-17

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）36,107,578

成交额（元）1,396,042,563

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-16	cash_dividend	0.0501458	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-05	2025-06-13	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-13	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	40.28	40.69	37.15	37.42	37.42	qfq	36,107,578	1,396,042,563	-7.76%
2026-07-16	39.56	41.65	39.34	40.57	40.57	qfq	34,997,316	1,422,362,405	1.63%
2026-07-15	39.47	40.80	38.26	39.92	39.92	qfq	27,957,662	1,102,040,011	1.04%
2026-07-14	41.30	42.17	38.13	39.51	39.51	qfq	34,022,634	1,344,356,464	-4.03%
2026-07-13	41.21	43.27	40.97	41.17	41.17	qfq	37,946,968	1,592,246,973	-1.58%
2026-07-10	40.02	43.88	39.88	41.83	41.83	qfq	53,512,877	2,260,741,501	3.46%
2026-07-09	38.31	40.71	37.68	40.43	40.43	qfq	41,215,418	1,630,559,537	6.73%
2026-07-08	38.00	39.38	37.56	37.88	37.88	qfq	23,551,816	901,401,823	0.80%
2026-07-07	38.44	38.80	37.57	37.58	37.58	qfq	19,710,853	750,267,950	-2.49%
2026-07-06	41.70	41.77	38.34	38.54	38.54	qfq	43,625,303	1,721,054,394	-8.28%
2026-07-03	41.10	43.20	40.73	42.02	42.02	qfq	36,911,516	1,544,099,097	1.25%
2026-07-02	41.41	43.92	41.30	41.50	41.50	qfq	53,319,273	2,275,502,634	-0.34%
2026-07-01	42.03	42.44	41.37	41.64	41.64	qfq	38,089,316	1,594,666,987	-1.91%
2026-06-30	42.20	43.20	41.60	42.45	42.45	qfq	41,831,120	1,771,463,394	1.19%
2026-06-29	42.12	42.98	41.28	41.95	41.95	qfq	42,883,051	1,803,487,654	0.62%
2026-06-26	38.00	43.36	37.51	41.69	41.69	qfq	73,772,193	3,059,279,059	12.10%
2026-06-25	38.03	39.37	37.01	37.19	37.19	qfq	30,824,762	1,170,430,416	-2.59%
2026-06-24	39.68	40.00	38.01	38.18	38.18	qfq	35,950,779	1,385,989,287	-5.21%
2026-06-23	38.58	40.63	37.86	40.28	40.28	qfq	52,562,588	2,066,075,251	2.94%
2026-06-22	38.30	39.15	37.01	39.13	39.13	qfq	32,087,447	1,221,761,258	1.48%
2026-06-18	38.18	39.18	37.54	38.56	38.56	qfq	28,214,016	1,089,106,744	0.21%
2026-06-17	39.97	40.05	38.21	38.48	38.48	qfq	35,995,926	1,400,329,062	-4.25%
2026-06-16	39.88	40.53	38.38	40.19	40.19	qfq	37,870,934	1,498,534,812	-0.79%
2026-06-15	40.00	40.75	39.41	40.51	40.46	qfq	30,382,292	1,224,359,806	1.91%
2026-06-12	41.60	42.20	39.72	39.75	39.70	qfq	48,708,906	1,987,185,262	-3.36%
2026-06-11	43.61	44.04	40.86	41.13	41.08	qfq	57,239,468	2,390,045,283	-6.33%
2026-06-10	43.60	46.00	43.50	43.91	43.86	qfq	56,456,231	2,523,408,967	-1.90%
2026-06-09	43.30	46.82	42.50	44.76	44.70	qfq	77,100,705	3,480,598,167	2.83%
2026-06-08	40.58	44.50	40.51	43.53	43.48	qfq	72,980,903	3,162,112,583	4.14%
2026-06-05	41.24	43.86	41.24	41.80	41.75	qfq	55,186,771	2,342,815,158	0.53%
2026-06-04	42.20	42.95	41.03	41.58	41.53	qfq	50,725,978	2,121,858,313	-4.61%
2026-06-03	40.81	43.60	40.81	43.59	43.54	qfq	80,518,302	3,417,456,007	2.81%
2026-06-02	41.41	43.91	39.63	42.40	42.35	qfq	101,327,660	4,197,279,567	6.94%
2026-06-01	34.35	39.65	34.31	39.65	39.60	qfq	37,941,660	1,447,335,041	20.01%
2026-05-29	35.51	35.88	32.88	33.04	33.00	qfq	25,510,658	864,743,255	-6.32%
2026-05-28	36.50	36.67	34.01	35.27	35.23	qfq	31,629,369	1,105,234,849	-3.37%
2026-05-27	38.00	38.26	36.45	36.50	36.45	qfq	22,887,556	851,879,269	-5.07%
2026-05-26	39.14	40.40	37.89	38.45	38.40	qfq	23,851,574	929,265,388	-2.46%
2026-05-25	38.93	39.77	38.25	39.42	39.37	qfq	21,854,750	852,192,338	2.26%
2026-05-22	38.33	38.89	37.88	38.55	38.50	qfq	16,144,257	620,462,096	1.13%
2026-05-21	40.23	40.76	38.04	38.12	38.07	qfq	23,921,568	943,244,143	-4.68%
2026-05-20	40.81	41.16	39.95	39.99	39.94	qfq	18,650,157	753,183,683	-2.58%
2026-05-19	40.26	41.15	39.73	41.05	41.00	qfq	24,602,125	995,530,776	2.22%
2026-05-18	38.99	41.17	38.99	40.16	40.11	qfq	22,016,989	884,277,723	1.47%
2026-05-15	39.61	40.30	39.19	39.58	39.53	qfq	21,180,698	839,894,251	0.20%
2026-05-14	42.21	42.21	39.50	39.50	39.45	qfq	26,122,110	1,054,186,733	-5.75%
2026-05-13	41.18	42.28	40.95	41.91	41.86	qfq	16,926,968	704,357,788	1.18%
2026-05-12	42.42	42.60	41.30	41.42	41.37	qfq	18,140,677	756,222,757	-3.02%
2026-05-11	41.76	43.17	41.41	42.71	42.66	qfq	28,645,439	1,214,377,471	2.18%
2026-05-08	41.80	42.79	41.33	41.80	41.75	qfq	23,718,463	997,714,413	0.02%
2026-05-07	41.67	41.96	40.87	41.79	41.74	qfq	21,490,840	888,207,524	0.63%
2026-05-06	40.16	41.75	40.12	41.53	41.48	qfq	26,423,397	1,087,235,002	5.30%
2026-04-30	39.20	39.84	38.95	39.44	39.39	qfq	14,621,856	576,140,794	0.00%
2026-04-29	39.64	40.11	39.41	39.44	39.39	qfq	16,844,495	669,052,371	-0.50%
2026-04-28	40.85	41.10	39.40	39.64	39.59	qfq	23,891,247	955,310,175	-2.96%
2026-04-27	42.23	42.24	40.36	40.85	40.80	qfq	37,739,106	1,551,641,298	-7.16%
2026-04-24	42.90	44.46	42.04	44.00	43.95	qfq	40,866,428	1,775,015,944	3.41%
2026-04-23	42.50	43.29	42.10	42.55	42.50	qfq	29,408,222	1,256,987,579	-0.77%
2026-04-22	39.91	44.59	39.66	42.88	42.83	qfq	50,460,829	2,156,368,293	7.58%
2026-04-21	41.00	41.30	39.67	39.86	39.81	qfq	14,399,107	575,706,641	-2.71%
2026-04-20	40.51	42.27	40.41	40.97	40.92	qfq	22,359,209	924,538,239	1.74%
2026-04-17	39.74	40.49	39.60	40.27	40.22	qfq	16,993,578	681,610,263	0.93%
2026-04-16	39.25	39.95	39.22	39.90	39.85	qfq	16,368,272	648,788,039	2.41%
2026-04-15	39.73	39.86	38.83	38.96	38.91	qfq	12,278,791	482,542,359	-1.14%
2026-04-14	39.30	39.69	39.06	39.41	39.36	qfq	11,828,444	465,127,968	1.60%
2026-04-13	38.05	39.19	38.05	38.79	38.74	qfq	9,984,269	387,404,148	0.10%
2026-04-10	38.87	39.37	38.72	38.75	38.70	qfq	12,874,200	501,610,506	0.65%
2026-04-09	38.68	38.97	38.40	38.50	38.45	qfq	13,268,588	512,950,886	-2.01%
2026-04-08	37.99	39.30	37.90	39.29	39.24	qfq	20,375,439	787,608,254	6.68%
2026-04-07	36.97	37.26	36.63	36.83	36.78	qfq	7,903,402	291,732,519	0.68%
2026-04-03	37.29	37.43	36.46	36.58	36.53	qfq	8,816,597	324,832,203	-0.97%
2026-04-02	38.03	38.18	36.80	36.94	36.89	qfq	13,023,794	486,317,534	-3.42%
2026-04-01	38.01	38.48	37.84	38.25	38.20	qfq	15,971,034	610,173,714	3.66%
2026-03-31	37.50	37.85	36.85	36.90	36.85	qfq	11,749,056	439,713,185	-1.63%
2026-03-30	37.45	37.68	36.82	37.51	37.46	qfq	12,137,199	453,212,994	-1.42%
2026-03-27	37.45	38.17	37.10	38.05	38.00	qfq	12,277,391	462,525,061	0.55%
2026-03-26	38.94	39.10	37.76	37.84	37.79	qfq	12,828,483	491,976,386	-3.02%
2026-03-25	38.74	39.50	38.73	39.02	38.97	qfq	13,486,927	527,954,141	0.72%
2026-03-24	39.00	39.33	37.95	38.74	38.69	qfq	14,826,877	570,200,215	0.60%
2026-03-23	39.00	40.21	38.08	38.51	38.46	qfq	21,110,963	825,078,682	-2.68%
2026-03-20	42.10	42.49	39.57	39.57	39.52	qfq	25,163,178	1,023,717,034	-5.63%
2026-03-19	44.00	44.00	41.91	41.93	41.88	qfq	30,088,560	1,282,901,553	-7.52%
2026-03-18	45.04	45.35	44.60	45.34	45.28	qfq	10,595,181	476,871,319	1.52%
2026-03-17	45.52	45.73	44.60	44.66	44.60	qfq	12,505,249	565,203,471	-1.93%
2026-03-16	45.50	45.54	44.60	45.54	45.48	qfq	12,339,626	556,808,680	-0.24%
2026-03-13	46.84	46.84	45.60	45.65	45.59	qfq	15,570,329	715,321,169	-3.12%
2026-03-12	47.41	48.25	47.11	47.12	47.06	qfq	15,771,984	751,541,850	-0.86%
2026-03-11	47.60	48.39	47.40	47.53	47.47	qfq	17,537,833	836,923,852	-1.08%
2026-03-10	49.00	49.12	47.63	48.05	47.99	qfq	26,580,322	1,282,859,164	-1.19%
2026-03-09	46.62	48.98	46.35	48.63	48.57	qfq	34,466,085	1,641,512,443	3.38%
2026-03-06	45.23	47.50	44.96	47.04	46.98	qfq	19,329,536	892,452,663	3.82%
2026-03-05	46.00	46.45	45.23	45.31	45.25	qfq	17,346,406	790,904,173	0.22%
2026-03-04	45.60	47.18	44.95	45.21	45.15	qfq	19,273,308	887,829,064	-2.25%
2026-03-03	48.01	48.98	46.11	46.25	46.19	qfq	27,589,010	1,304,998,487	-3.75%
2026-03-02	48.24	49.01	47.89	48.05	47.99	qfq	26,918,748	1,301,897,909	-2.93%
2026-02-27	47.30	50.60	47.30	49.50	49.44	qfq	41,931,682	2,078,690,853	4.65%
2026-02-26	46.90	47.65	46.70	47.30	47.24	qfq	16,241,781	765,825,283	1.07%
2026-02-25	46.99	47.16	46.74	46.80	46.74	qfq	11,842,597	555,463,566	-0.04%
2026-02-24	48.50	48.50	46.70	46.82	46.76	qfq	15,702,952	740,444,248	-1.43%
2026-02-13	47.40	48.55	47.26	47.50	47.44	qfq	15,176,566	727,241,643	-0.59%
2026-02-12	47.31	48.10	47.12	47.78	47.72	qfq	14,031,282	668,941,942	0.93%
2026-02-11	48.00	48.35	47.31	47.34	47.28	qfq	14,051,938	671,727,392	-0.40%
2026-02-10	46.96	48.00	46.88	47.53	47.47	qfq	16,854,343	800,465,358	1.49%
2026-02-09	46.98	47.35	46.55	46.83	46.77	qfq	15,146,819	709,991,861	1.61%
2026-02-06	46.28	46.68	45.80	46.09	46.03	qfq	12,246,264	566,275,380	-0.97%
2026-02-05	46.19	47.14	46.01	46.54	46.48	qfq	14,321,452	668,206,697	0.09%
2026-02-04	47.90	48.00	45.91	46.50	46.44	qfq	28,667,087	1,339,768,959	-3.99%
2026-02-03	47.56	48.46	47.28	48.43	48.37	qfq	15,919,667	763,256,584	3.17%
2026-02-02	48.34	48.84	46.90	46.94	46.88	qfq	15,710,132	751,260,861	-2.31%
2026-01-30	49.02	49.52	47.66	48.05	47.99	qfq	20,373,275	983,394,201	-2.40%
2026-01-29	49.77	51.10	48.86	49.23	49.17	qfq	23,683,236	1,182,897,079	-1.60%
2026-01-28	51.46	51.79	50.01	50.03	49.97	qfq	21,487,380	1,091,610,951	-2.67%
2026-01-27	52.19	52.98	50.55	51.40	51.34	qfq	22,014,157	1,126,315,210	-1.40%
2026-01-26	52.37	54.90	51.66	52.13	52.07	qfq	34,073,625	1,803,006,398	-0.04%
2026-01-23	50.00	53.00	49.75	52.15	52.09	qfq	34,603,433	1,781,334,303	4.45%
2026-01-22	50.11	51.13	49.82	49.93	49.87	qfq	18,677,364	940,012,718	0.20%
2026-01-21	49.70	50.44	49.47	49.83	49.77	qfq	17,509,179	875,426,880	-0.66%
2026-01-20	51.18	51.79	49.67	50.16	50.10	qfq	19,578,560	990,507,446	-1.67%
2026-01-19	51.51	52.42	51.00	51.01	50.95	qfq	20,948,993	1,077,028,134	-0.97%
2026-01-16	52.60	53.40	51.21	51.51	51.45	qfq	31,375,457	1,629,427,744	-2.63%
2026-01-15	54.20	54.99	52.52	52.90	52.83	qfq	36,796,632	1,969,446,007	-1.91%
2026-01-14	53.19	55.20	52.80	53.93	53.86	qfq	57,472,205	3,103,458,703	2.76%
2026-01-13	55.00	55.00	52.10	52.48	52.42	qfq	47,990,677	2,568,429,254	-3.51%
2026-01-12	50.59	55.08	50.18	54.39	54.32	qfq	64,402,486	3,415,543,782	9.00%
2026-01-09	49.00	50.00	48.95	49.90	49.84	qfq	24,875,785	1,231,716,712	1.86%
2026-01-08	48.50	49.66	48.36	48.99	48.93	qfq	21,913,253	1,075,955,030	1.53%
2026-01-07	48.65	48.88	48.20	48.25	48.19	qfq	18,099,908	876,471,211	-1.07%
2026-01-06	48.20	48.94	48.03	48.77	48.71	qfq	19,432,172	944,001,806	1.25%
2026-01-05	47.43	48.35	47.26	48.17	48.11	qfq	16,308,510	782,884,077	1.56%
2025-12-31	48.20	48.33	47.40	47.43	47.37	qfq	11,806,186	563,798,170	-0.86%
2025-12-30	47.88	48.45	47.66	47.84	47.78	qfq	16,158,438	775,909,648	-0.87%
2025-12-29	47.09	49.26	47.09	48.26	48.20	qfq	31,869,412	1,541,914,560	3.41%
2025-12-26	46.76	47.18	46.32	46.67	46.61	qfq	11,467,704	536,348,796	-0.09%
2025-12-25	46.59	46.84	46.22	46.71	46.65	qfq	10,541,066	491,032,877	0.71%
2025-12-24	45.50	46.48	45.30	46.38	46.32	qfq	11,853,526	547,953,118	1.93%
2025-12-23	46.14	46.17	45.45	45.50	45.44	qfq	8,466,081	387,570,128	-1.43%
2025-12-22	45.95	46.48	45.90	46.16	46.10	qfq	9,344,124	432,387,948	0.28%
2025-12-19	45.80	46.48	45.66	46.03	45.97	qfq	10,923,605	502,749,781	1.63%
2025-12-18	45.20	46.08	45.20	45.29	45.23	qfq	8,862,415	404,724,344	-0.88%
2025-12-17	45.25	45.94	44.33	45.69	45.63	qfq	13,333,631	601,582,320	1.44%
2025-12-16	46.21	46.25	45.01	45.04	44.98	qfq	11,054,275	501,982,721	-2.11%
2025-12-15	46.50	47.13	45.97	46.01	45.95	qfq	12,308,020	571,875,683	-1.86%
2025-12-12	45.82	47.00	45.68	46.88	46.82	qfq	18,242,974	849,926,611	2.31%
2025-12-11	46.70	46.77	45.80	45.82	45.76	qfq	11,283,639	520,575,664	-1.76%
2025-12-10	46.50	46.69	46.00	46.64	46.58	qfq	10,580,810	489,578,882	-0.34%
2025-12-09	46.99	47.99	46.70	46.80	46.74	qfq	15,168,306	717,569,621	-0.17%
2025-12-08	46.33	47.12	46.33	46.88	46.82	qfq	12,342,274	578,927,882	1.23%
2025-12-05	46.25	46.51	45.80	46.31	46.25	qfq	12,873,385	594,484,305	1.00%
2025-12-04	45.99	46.47	45.48	45.85	45.79	qfq	10,933,356	501,433,981	-0.22%
2025-12-03	47.18	47.28	45.85	45.95	45.89	qfq	14,924,930	691,651,006	-2.40%
2025-12-02	48.43	48.43	47.02	47.08	47.02	qfq	13,450,921	639,092,655	-2.99%
2025-12-01	47.66	48.74	47.34	48.53	48.47	qfq	13,854,918	668,099,642	1.85%
2025-11-28	47.82	48.06	47.21	47.65	47.59	qfq	10,439,073	496,656,322	0.00%
2025-11-27	48.04	48.74	47.61	47.65	47.59	qfq	13,069,009	629,267,756	-1.20%
2025-11-26	48.86	49.40	48.09	48.23	48.17	qfq	16,628,211	808,649,161	-1.55%
2025-11-25	48.60	49.88	48.60	48.99	48.93	qfq	16,293,102	804,653,179	0.80%
2025-11-24	49.19	49.69	46.51	48.60	48.54	qfq	24,370,582	1,160,632,085	-1.02%
2025-11-21	49.97	50.99	49.10	49.10	49.04	qfq	17,842,229	888,054,980	-3.52%
2025-11-20	51.71	51.99	50.88	50.89	50.83	qfq	17,242,520	886,795,557	-0.37%
2025-11-19	52.25	52.25	50.91	51.08	51.02	qfq	15,536,842	797,293,335	-2.35%
2025-11-18	51.30	52.85	51.25	52.31	52.25	qfq	28,790,011	1,507,078,396	1.10%
2025-11-17	49.97	52.50	49.86	51.74	51.68	qfq	34,795,323	1,791,616,428	5.87%
2025-11-14	49.65	50.06	48.80	48.87	48.81	qfq	10,902,336	539,673,276	-1.65%
2025-11-13	49.32	49.78	49.12	49.69	49.63	qfq	9,800,801	485,357,332	0.49%
2025-11-12	50.30	50.56	48.88	49.45	49.39	qfq	15,596,036	775,140,365	-1.77%
2025-11-11	51.80	51.80	50.31	50.34	50.28	qfq	12,871,997	653,572,176	-1.93%
2025-11-10	51.00	51.68	50.93	51.33	51.27	qfq	11,582,553	593,073,430	0.43%
2025-11-07	52.18	52.18	51.11	51.11	51.05	qfq	15,141,582	779,525,005	-2.37%
2025-11-06	53.29	53.41	52.01	52.35	52.29	qfq	18,647,459	976,111,014	-1.56%
2025-11-05	52.02	54.45	51.80	53.18	53.11	qfq	20,982,134	1,109,754,992	0.36%
2025-11-04	53.21	53.69	52.46	52.99	52.92	qfq	17,692,750	938,984,436	-1.36%
2025-11-03	53.37	54.50	52.73	53.72	53.65	qfq	26,560,668	1,429,818,269	0.96%
2025-10-31	52.01	53.35	51.69	53.21	53.14	qfq	24,949,973	1,318,933,663	2.05%
2025-10-30	51.79	53.00	51.55	52.14	52.08	qfq	28,421,684	1,489,723,225	1.44%
2025-10-29	51.10	51.41	50.34	51.40	51.34	qfq	15,607,559	794,041,791	0.41%
2025-10-28	51.31	51.80	50.85	51.19	51.13	qfq	15,178,229	779,568,843	-0.37%
2025-10-27	51.08	51.60	50.95	51.38	51.32	qfq	16,916,573	868,445,120	1.50%
2025-10-24	50.56	50.92	50.46	50.62	50.56	qfq	12,848,252	651,373,707	0.14%
2025-10-23	50.45	50.99	50.12	50.55	50.49	qfq	10,743,274	542,386,364	0.68%
2025-10-22	51.15	51.15	50.21	50.21	50.15	qfq	12,779,755	645,596,318	-1.86%
2025-10-21	51.05	51.35	50.05	51.16	51.10	qfq	17,119,760	867,608,352	0.39%
2025-10-20	51.50	51.88	50.89	50.96	50.90	qfq	13,670,796	701,232,908	0.00%
2025-10-17	53.00	53.04	50.80	50.96	50.90	qfq	20,642,961	1,069,025,831	-4.28%
2025-10-16	51.80	54.20	50.75	53.24	53.17	qfq	33,016,729	1,727,117,988	2.56%
2025-10-15	51.65	52.24	51.04	51.91	51.85	qfq	16,587,376	857,164,466	-0.13%
2025-10-14	53.80	54.17	51.80	51.98	51.92	qfq	27,214,036	1,433,843,703	-3.72%
2025-10-13	51.65	54.72	51.28	53.99	53.92	qfq	28,248,394	1,520,253,971	1.71%
2025-10-10	55.38	55.45	52.90	53.08	53.01	qfq	32,368,214	1,737,014,850	-4.94%
2025-10-09	55.55	56.49	54.71	55.84	55.77	qfq	25,525,099	1,423,477,661	1.25%
2025-09-30	55.16	56.16	55.00	55.15	55.08	qfq	21,029,515	1,167,332,920	0.91%
2025-09-29	54.96	55.20	53.91	54.65	54.58	qfq	18,900,805	1,030,559,618	0.53%
2025-09-26	56.78	56.78	54.20	54.36	54.29	qfq	26,284,213	1,454,688,896	-4.50%
2025-09-25	56.47	57.86	56.15	56.92	56.85	qfq	34,021,270	1,946,149,244	0.83%
2025-09-24	54.30	57.16	54.05	56.45	56.38	qfq	30,342,128	1,695,190,784	3.12%
2025-09-23	56.18	56.18	53.50	54.74	54.67	qfq	30,764,640	1,676,163,335	-2.65%
2025-09-22	56.08	56.70	54.74	56.23	56.16	qfq	28,779,787	1,615,209,641	0.27%
2025-09-19	57.80	57.96	55.80	56.08	56.01	qfq	30,368,264	1,721,610,834	-1.61%
2025-09-18	57.21	60.00	56.38	57.00	56.93	qfq	48,016,756	2,786,829,046	-0.47%
2025-09-17	57.00	57.78	56.49	57.27	57.20	qfq	26,850,705	1,534,671,781	-0.02%
2025-09-16	55.61	57.98	55.26	57.28	57.21	qfq	33,478,104	1,906,897,486	2.45%
2025-09-15	54.87	57.27	54.50	55.91	55.84	qfq	32,710,671	1,831,378,568	1.30%
2025-09-12	55.25	56.44	54.90	55.19	55.12	qfq	29,684,165	1,653,805,347	-0.13%
2025-09-11	54.00	55.68	53.21	55.26	55.19	qfq	30,697,639	1,675,110,082	3.31%
2025-09-10	53.40	54.16	53.18	53.49	53.42	qfq	17,732,799	951,251,227	0.39%
2025-09-09	54.91	54.91	53.06	53.28	53.21	qfq	20,889,383	1,123,425,259	-3.07%
2025-09-08	54.60	55.40	54.42	54.97	54.90	qfq	23,745,398	1,303,543,562	0.46%
2025-09-05	54.04	54.99	53.25	54.72	54.65	qfq	24,444,588	1,323,250,312	1.90%
2025-09-04	55.93	56.46	52.61	53.70	53.63	qfq	33,746,573	1,842,299,308	-3.85%
2025-09-03	57.67	57.77	55.46	55.85	55.78	qfq	26,199,274	1,483,798,110	-2.46%
2025-09-02	59.52	59.64	57.00	57.26	57.19	qfq	40,532,064	2,349,821,025	-4.69%
2025-09-01	61.08	62.77	59.80	60.08	60.01	qfq	40,122,632	2,442,270,732	0.27%
2025-08-29	61.61	61.98	59.54	59.92	59.85	qfq	35,034,699	2,107,024,178	-2.47%
2025-08-28	60.40	61.85	59.05	61.44	61.36	qfq	54,665,922	3,298,464,400	0.75%
2025-08-27	62.69	63.59	60.98	60.98	60.90	qfq	57,856,792	3,589,646,842	-1.82%
2025-08-26	61.00	65.50	60.59	62.11	62.03	qfq	70,346,950	4,460,741,188	1.50%
2025-08-25	63.00	63.38	60.38	61.19	61.11	qfq	63,060,114	3,895,955,741	-0.33%
2025-08-22	59.11	62.44	59.11	61.39	61.31	qfq	62,180,103	3,769,172,507	4.53%
2025-08-21	59.53	60.27	58.41	58.73	58.66	qfq	37,676,378	2,233,350,830	-1.72%
2025-08-20	60.06	60.80	58.20	59.76	59.69	qfq	50,839,147	3,014,616,627	-0.71%
2025-08-19	57.70	63.28	57.50	60.19	60.12	qfq	85,632,436	5,170,902,189	4.10%
2025-08-18	55.30	60.28	55.30	57.82	57.75	qfq	75,335,007	4,339,665,424	5.41%
2025-08-15	53.70	54.90	53.36	54.85	54.78	qfq	25,927,813	1,412,176,010	1.74%
2025-08-14	54.64	55.30	53.88	53.91	53.84	qfq	25,032,866	1,363,218,647	-1.08%
2025-08-13	54.37	54.76	53.92	54.50	54.43	qfq	23,606,416	1,283,838,718	0.41%
2025-08-12	54.20	54.62	53.70	54.28	54.21	qfq	15,056,732	814,237,579	0.24%
2025-08-11	53.49	54.40	53.49	54.15	54.08	qfq	13,965,353	756,443,274	1.25%
2025-08-08	55.55	55.59	53.48	53.48	53.41	qfq	22,977,809	1,243,658,871	-3.52%
2025-08-07	56.00	56.17	55.21	55.43	55.36	qfq	18,945,162	1,053,383,239	-0.91%
2025-08-06	55.00	56.40	54.60	55.94	55.87	qfq	25,551,154	1,422,343,279	1.73%
2025-08-05	54.60	55.19	54.50	54.99	54.92	qfq	13,285,817	728,736,926	0.62%
2025-08-04	54.01	54.66	53.81	54.65	54.58	qfq	11,767,356	639,041,833	0.42%
2025-08-01	55.12	55.39	53.82	54.42	54.35	qfq	16,642,860	907,546,771	-0.96%
2025-07-31	54.62	55.71	54.62	54.95	54.88	qfq	22,263,955	1,228,943,922	0.26%
2025-07-30	55.45	55.77	54.55	54.81	54.74	qfq	18,152,330	999,514,938	-1.15%
2025-07-29	55.70	55.71	54.53	55.45	55.38	qfq	22,019,128	1,212,318,120	-1.23%
2025-07-28	57.41	57.52	55.80	56.14	56.07	qfq	24,027,313	1,355,988,063	-0.80%
2025-07-25	56.20	56.82	55.81	56.59	56.52	qfq	24,728,796	1,393,674,777	1.60%
2025-07-24	55.20	55.87	55.06	55.70	55.63	qfq	16,606,274	923,690,026	1.16%
2025-07-23	55.01	55.80	54.86	55.06	54.99	qfq	17,008,325	940,106,341	-0.09%
2025-07-22	56.00	56.07	54.79	55.11	55.04	qfq	20,902,917	1,155,960,201	-1.76%
2025-07-21	55.81	56.37	55.55	56.10	56.03	qfq	21,482,884	1,203,610,611	0.18%
2025-07-18	56.00	56.65	55.67	56.00	55.93	qfq	37,693,400	2,117,880,381	-2.47%
2025-07-17	53.50	60.40	53.31	57.42	57.35	qfq	74,331,925	4,216,012,481	7.61%
2025-07-16	53.80	54.43	53.20	53.36	53.29	qfq	14,332,779	770,781,427	-0.58%
2025-07-15	53.16	53.76	52.52	53.67	53.60	qfq	17,175,405	913,145,579	0.98%
2025-07-14	53.91	53.91	52.91	53.15	53.08	qfq	11,158,610	592,791,753	-0.58%
2025-07-11	52.79	53.98	52.72	53.46	53.39	qfq	17,220,260	922,026,508	1.42%
2025-07-10	52.68	53.00	52.22	52.71	52.64	qfq	11,047,565	581,060,563	-0.55%
2025-07-09	53.99	55.23	52.85	53.00	52.93	qfq	17,410,383	935,849,846	0.04%
2025-07-08	52.01	53.07	51.81	52.98	52.91	qfq	13,321,450	701,415,644	2.08%
2025-07-07	52.25	52.30	51.68	51.90	51.84	qfq	9,475,697	492,209,860	-0.88%
2025-07-04	52.97	53.44	52.25	52.36	52.30	qfq	12,005,575	633,767,135	-1.15%
2025-07-03	52.93	53.36	52.71	52.97	52.90	qfq	7,928,330	420,357,955	0.11%
2025-07-02	54.03	54.24	52.73	52.91	52.84	qfq	14,416,062	766,843,748	-2.49%
2025-07-01	54.64	54.97	53.83	54.26	54.19	qfq	14,807,242	803,881,789	-0.70%
2025-06-30	54.20	54.80	54.20	54.64	54.57	qfq	13,505,372	736,677,572	1.00%
2025-06-27	54.66	55.21	54.03	54.10	54.03	qfq	16,699,025	910,552,388	-0.84%
2025-06-26	55.69	55.69	54.55	54.56	54.49	qfq	25,907,407	1,425,670,525	-1.85%
2025-06-25	53.33	55.67	53.01	55.59	55.52	qfq	36,589,064	2,007,489,581	4.49%
2025-06-24	52.13	53.33	52.07	53.20	53.13	qfq	15,197,500	803,514,612	2.39%
2025-06-23	50.51	52.55	50.45	51.96	51.90	qfq	14,166,013	733,490,841	1.52%
2025-06-20	52.51	52.90	51.17	51.18	51.12	qfq	11,974,504	621,262,730	-2.70%
2025-06-19	53.59	54.10	52.40	52.60	52.54	qfq	13,122,798	697,338,679	-1.77%
2025-06-18	53.15	53.74	52.67	53.55	53.48	qfq	13,817,292	736,309,578	0.36%
2025-06-17	54.32	54.39	53.26	53.36	53.29	qfq	13,425,616	720,248,823	-1.33%
2025-06-16	52.88	54.08	52.30	54.08	54.01	qfq	18,636,436	994,864,435	1.69%
2025-06-13	52.59	53.94	52.04	53.18	53.11	qfq	38,256,806	2,030,373,997	-0.08%
2025-06-12	53.57	53.98	53.01	53.22	53.05	qfq	14,053,003	751,311,027	-0.60%
2025-06-11	53.55	54.38	53.39	53.54	53.37	qfq	11,942,937	643,187,176	-0.28%
2025-06-10	54.85	54.98	53.03	53.69	53.52	qfq	17,086,400	920,458,965	-1.85%
2025-06-09	54.64	55.02	54.36	54.70	54.53	qfq	13,790,590	754,771,212	0.55%
2025-06-06	54.80	54.89	54.05	54.40	54.23	qfq	13,981,450	760,783,813	-0.71%
2025-06-05	54.05	54.97	53.88	54.79	54.62	qfq	19,590,561	1,068,156,982	1.35%
2025-06-04	53.90	54.50	53.39	54.06	53.89	qfq	17,047,003	922,715,462	0.54%
2025-06-03	52.48	54.82	52.34	53.77	53.60	qfq	26,824,670	1,445,847,620	3.01%
2025-05-30	53.20	53.25	51.88	52.20	52.04	qfq	15,083,375	787,401,748	-1.88%
2025-05-29	52.21	53.52	52.21	53.20	53.03	qfq	19,071,348	1,010,026,324	2.27%
2025-05-28	52.89	53.19	51.83	52.02	51.86	qfq	13,363,407	698,314,247	-1.55%
2025-05-27	53.51	53.92	52.65	52.84	52.68	qfq	13,861,017	735,096,606	-2.00%
2025-05-26	53.51	54.45	53.51	53.92	53.75	qfq	12,709,135	685,160,671	1.13%
2025-05-23	54.54	54.88	53.32	53.32	53.15	qfq	15,867,498	858,654,974	-2.24%
2025-05-22	55.30	55.72	54.42	54.54	54.37	qfq	15,608,329	857,543,546	-1.82%
2025-05-21	55.76	56.62	55.37	55.55	55.38	qfq	17,675,877	986,372,254	-0.63%
2025-05-20	56.80	56.81	55.02	55.90	55.73	qfq	20,275,169	1,131,203,939	-1.03%
2025-05-19	58.38	58.38	55.81	56.48	56.30	qfq	19,649,919	1,111,084,048	-2.77%
2025-05-16	57.28	58.89	56.85	58.09	57.91	qfq	18,708,647	1,085,475,004	1.17%
2025-05-15	60.15	60.16	57.35	57.42	57.24	qfq	25,474,870	1,480,699,764	-4.04%
2025-05-14	59.79	60.29	59.20	59.84	59.65	qfq	19,613,441	1,173,577,698	0.84%
2025-05-13	61.00	61.20	59.08	59.34	59.16	qfq	27,947,691	1,676,504,437	-1.74%
2025-05-12	60.07	60.98	58.80	60.39	60.20	qfq	34,533,952	2,072,943,893	1.24%
2025-05-09	59.50	62.65	59.01	59.65	59.46	qfq	55,457,993	3,363,294,949	1.20%
2025-05-08	59.01	60.50	57.62	58.94	58.76	qfq	41,209,261	2,431,393,045	-2.14%
2025-05-07	62.01	62.30	59.35	60.23	60.04	qfq	37,874,723	2,283,806,933	-0.94%
2025-05-06	58.50	61.88	57.55	60.80	60.61	qfq	52,593,103	3,151,571,737	4.65%
2025-04-30	55.35	58.50	55.32	58.10	57.92	qfq	35,727,054	2,060,421,554	3.57%
2025-04-29	55.00	56.26	54.50	56.10	55.93	qfq	20,894,131	1,164,960,237	1.85%
2025-04-28	54.58	55.66	54.58	55.08	54.91	qfq	17,461,311	962,118,490	1.46%
2025-04-25	54.38	54.90	53.68	54.29	54.12	qfq	16,580,553	901,928,490	0.69%
2025-04-24	55.50	55.95	53.90	53.92	53.75	qfq	21,785,290	1,191,497,665	-3.52%
2025-04-23	54.79	57.25	54.00	55.89	55.72	qfq	34,721,093	1,934,047,483	3.23%
2025-04-22	55.16	55.44	54.13	54.14	53.97	qfq	17,731,410	969,567,243	-1.04%
2025-04-21	54.25	54.88	53.64	54.71	54.54	qfq	15,829,260	862,588,178	1.56%
2025-04-18	53.67	54.52	53.13	53.87	53.70	qfq	14,451,279	779,813,814	0.60%
2025-04-17	53.10	54.83	53.10	53.55	53.38	qfq	17,387,751	942,117,819	-0.22%
2025-04-16	54.34	54.55	52.66	53.67	53.50	qfq	15,668,814	839,855,654	-0.83%
2025-04-15	54.88	54.88	53.90	54.12	53.95	qfq	13,826,631	750,438,919	-0.95%
2025-04-14	55.16	56.14	54.46	54.64	54.47	qfq	22,397,943	1,235,500,321	1.09%
2025-04-11	53.00	54.68	53.00	54.05	53.88	qfq	25,403,366	1,369,576,759	0.91%
2025-04-10	54.57	55.18	53.30	53.56	53.39	qfq	36,003,043	1,949,059,188	1.88%
2025-04-09	49.28	53.09	48.51	52.57	52.41	qfq	43,768,827	2,254,550,643	5.39%
2025-04-08	48.90	51.05	48.51	49.88	49.72	qfq	35,052,448	1,742,439,712	3.92%
2025-04-07	52.52	53.56	45.67	48.00	47.85	qfq	48,779,656	2,429,060,828	-15.66%
2025-04-03	57.00	58.12	56.34	56.91	56.73	qfq	14,681,143	839,933,277	-1.33%
2025-04-02	58.00	58.41	57.48	57.68	57.50	qfq	12,067,496	698,743,017	-0.53%
2025-04-01	58.00	58.88	57.83	57.99	57.81	qfq	18,657,275	1,087,473,135	1.10%
2025-03-31	57.22	57.84	55.99	57.36	57.18	qfq	19,114,575	1,085,204,056	-0.76%
2025-03-28	58.70	59.20	57.77	57.80	57.62	qfq	15,325,190	892,248,837	-1.47%
2025-03-27	57.70	59.33	57.15	58.66	58.48	qfq	24,179,826	1,413,570,583	1.40%
2025-03-26	57.80	58.66	57.78	57.85	57.67	qfq	15,714,636	913,784,449	0.09%
2025-03-25	60.40	60.48	57.67	57.80	57.62	qfq	22,810,886	1,340,958,936	-3.92%
2025-03-24	60.66	60.92	58.62	60.16	59.97	qfq	30,261,978	1,808,013,386	-1.46%
2025-03-21	64.50	64.51	61.00	61.05	60.86	qfq	45,849,354	2,852,811,267	-6.19%
2025-03-20	66.33	67.08	65.02	65.08	64.88	qfq	27,847,251	1,836,417,068	-1.41%
2025-03-19	68.01	68.68	65.01	66.01	65.80	qfq	38,613,017	2,577,523,111	-3.17%
2025-03-18	67.67	69.10	67.58	68.17	67.96	qfq	30,433,945	2,077,767,971	0.06%
2025-03-17	68.35	71.36	68.03	68.13	67.92	qfq	56,561,188	3,932,375,649	1.37%
2025-03-14	65.51	67.36	65.01	67.21	67.00	qfq	37,350,325	2,482,485,945	1.57%
2025-03-13	65.88	67.98	64.98	66.17	65.96	qfq	42,352,608	2,816,963,442	0.67%
2025-03-12	66.80	67.48	65.55	65.73	65.53	qfq	27,544,163	1,835,575,066	-0.42%
2025-03-11	65.50	66.50	65.00	66.01	65.80	qfq	31,941,781	2,098,584,094	-2.21%
2025-03-10	68.98	69.97	67.01	67.50	67.29	qfq	39,421,226	2,688,206,709	-0.07%
2025-03-07	66.62	68.61	65.80	67.55	67.34	qfq	45,123,995	3,025,219,021	0.55%
2025-03-06	66.72	68.44	65.85	67.18	66.97	qfq	49,333,461	3,320,784,271	2.38%
2025-03-05	65.49	66.77	63.90	65.62	65.42	qfq	38,660,786	2,527,690,173	0.26%
2025-03-04	63.69	65.99	63.27	65.45	65.25	qfq	30,937,381	2,006,661,330	0.99%
2025-03-03	64.90	66.66	63.88	64.81	64.61	qfq	38,190,148	2,493,262,693	1.09%
2025-02-28	69.62	69.96	63.81	64.11	63.91	qfq	51,743,593	3,419,094,721	-6.87%
2025-02-27	70.68	71.09	67.50	68.84	68.63	qfq	54,576,257	3,756,515,800	-2.53%
2025-02-26	71.50	71.96	69.53	70.63	70.41	qfq	52,009,699	3,682,404,409	-0.48%
2025-02-25	71.00	73.69	70.40	70.97	70.75	qfq	77,638,624	5,559,050,710	-4.11%
2025-02-24	70.31	77.77	68.88	74.01	73.78	qfq	111,092,555	8,136,168,325	6.29%
2025-02-21	68.50	70.45	66.58	69.63	69.41	qfq	76,774,777	5,284,661,271	4.02%
2025-02-20	67.84	68.16	66.33	66.94	66.73	qfq	40,906,756	2,740,895,910	-1.69%
2025-02-19	65.98	68.50	64.90	68.09	67.88	qfq	55,351,812	3,729,273,101	4.11%
2025-02-18	68.57	69.60	65.08	65.40	65.20	qfq	65,319,716	4,370,041,174	-5.63%
2025-02-17	72.26	72.26	68.48	69.30	69.08	qfq	70,733,585	4,929,734,563	-1.73%
2025-02-14	68.40	71.96	67.30	70.52	70.30	qfq	97,391,251	6,839,385,048	3.01%
2025-02-13	70.70	70.81	67.16	68.46	68.25	qfq	86,229,545	5,945,018,590	-3.71%
2025-02-12	70.80	72.75	70.21	71.10	70.88	qfq	94,561,101	6,740,986,678	1.14%
2025-02-11	72.88	74.46	70.05	70.30	70.08	qfq	118,482,998	8,487,091,488	-7.49%
2025-02-10	78.80	80.50	73.90	75.99	75.75	qfq	137,551,130	10,514,981,523	6.07%
2025-02-07	65.41	75.40	64.00	71.64	71.42	qfq	137,137,171	9,467,080,470	10.05%
2025-02-06	60.62	65.83	59.32	65.10	64.90	qfq	86,893,338	5,483,719,139	8.32%
2025-02-05	56.65	61.00	56.64	60.10	59.91	qfq	77,601,142	4,608,349,157	11.96%
2025-01-27	56.54	56.88	53.68	53.68	53.51	qfq	25,528,691	1,404,516,616	-4.50%
2025-01-24	54.68	56.65	54.50	56.21	56.04	qfq	29,134,426	1,630,450,077	2.57%
2025-01-23	55.98	57.46	54.69	54.80	54.63	qfq	34,435,375	1,940,550,703	-0.81%
2025-01-22	55.90	56.28	55.00	55.25	55.08	qfq	23,945,414	1,329,245,477	-2.14%
2025-01-21	56.00	57.18	55.25	56.46	56.28	qfq	30,197,190	1,702,118,507	1.42%
2025-01-20	56.98	57.20	55.50	55.67	55.50	qfq	28,647,786	1,609,986,335	-1.35%
2025-01-17	56.49	57.70	55.80	56.43	56.25	qfq	49,001,074	2,771,809,364	-3.04%
2025-01-16	58.20	62.03	57.77	58.20	58.02	qfq	83,055,313	4,961,032,832	8.22%
2025-01-15	55.10	55.42	53.53	53.78	53.61	qfq	30,576,550	1,659,325,668	-3.36%
2025-01-14	53.00	55.93	52.70	55.65	55.48	qfq	44,434,497	2,436,097,610	5.82%
2025-01-13	51.41	52.96	50.90	52.59	52.43	qfq	23,874,059	1,242,149,899	0.57%
2025-01-10	52.18	55.60	52.10	52.29	52.13	qfq	45,997,973	2,489,020,191	0.42%
2025-01-09	51.61	52.58	51.43	52.07	51.91	qfq	22,554,825	1,175,641,728	0.89%
2025-01-08	51.89	52.46	49.40	51.61	51.45	qfq	35,234,664	1,796,558,972	-1.51%
2025-01-07	52.28	52.55	51.40	52.40	52.24	qfq	21,358,090	1,111,340,405	1.04%
2025-01-06	52.04	53.28	51.47	51.86	51.70	qfq	21,182,153	1,102,840,174	-0.35%
2025-01-03	55.39	55.69	52.03	52.04	51.88	qfq	32,943,266	1,759,979,965	-5.83%
2025-01-02	58.80	59.65	54.21	55.26	55.09	qfq	36,505,552	2,078,450,517	-5.88%
2024-12-31	61.81	61.85	58.71	58.71	58.53	qfq	28,496,266	1,701,880,363	-4.68%
2024-12-30	61.01	63.11	60.10	61.59	61.40	qfq	23,950,939	1,481,009,467	-0.05%
2024-12-27	62.50	64.00	61.20	61.62	61.43	qfq	34,466,928	2,163,352,202	-1.25%
2024-12-26	62.20	62.98	62.01	62.40	62.21	qfq	32,891,491	2,055,400,993	-0.10%
2024-12-25	60.88	63.12	58.90	62.46	62.27	qfq	48,295,621	2,963,279,610	2.92%
2024-12-24	59.93	61.20	58.68	60.69	60.50	qfq	23,891,650	1,430,174,832	1.20%
2024-12-23	61.16	62.58	59.80	59.97	59.78	qfq	28,253,071	1,719,431,692	-2.58%
2024-12-20	61.00	63.17	60.33	61.56	61.37	qfq	40,746,636	2,525,421,390	1.07%
2024-12-19	58.10	62.50	57.82	60.91	60.72	qfq	45,950,426	2,790,736,238	3.80%
2024-12-18	58.50	59.80	57.81	58.68	58.50	qfq	21,063,046	1,239,943,513	0.57%
2024-12-17	60.80	60.80	58.32	58.35	58.17	qfq	28,776,263	1,710,787,213	-4.08%
2024-12-16	61.85	63.11	60.25	60.83	60.64	qfq	31,541,014	1,932,636,643	-2.20%
2024-12-13	64.20	64.26	62.08	62.20	62.01	qfq	40,329,579	2,546,028,581	-4.23%
2024-12-12	64.45	66.50	63.51	64.95	64.75	qfq	49,468,844	3,208,677,152	0.17%
2024-12-11	65.32	67.39	63.91	64.84	64.64	qfq	60,420,027	3,946,213,971	-2.02%
2024-12-10	63.47	66.69	61.61	66.18	65.97	qfq	93,288,362	5,990,977,045	7.68%
2024-12-09	59.66	63.08	58.50	61.46	61.27	qfq	54,593,176	3,323,922,221	2.52%
2024-12-06	60.80	61.50	59.21	59.95	59.76	qfq	33,762,965	2,037,768,327	-1.17%
2024-12-05	60.40	61.66	60.00	60.66	60.47	qfq	25,052,794	1,524,050,155	0.45%
2024-12-04	61.00	61.80	60.19	60.39	60.20	qfq	27,184,882	1,657,428,678	-1.02%
2024-12-03	63.06	63.48	60.57	61.01	60.82	qfq	38,073,113	2,355,765,808	-3.22%
2024-12-02	62.95	64.26	62.25	63.04	62.84	qfq	44,748,262	2,823,723,321	-1.35%
2024-11-29	63.44	65.87	63.11	63.90	63.70	qfq	57,928,751	3,737,332,577	-0.14%
2024-11-28	62.78	67.36	60.80	63.99	63.79	qfq	79,883,447	5,077,446,901	1.91%
2024-11-27	59.30	63.43	58.21	62.79	62.59	qfq	47,800,782	2,923,398,647	4.34%
2024-11-26	62.10	62.84	60.10	60.18	59.99	qfq	34,694,367	2,127,583,633	-4.49%
2024-11-25	61.35	63.99	57.87	63.01	62.81	qfq	63,279,817	3,903,614,823	4.27%
2024-11-22	60.78	65.37	60.41	60.43	60.24	qfq	61,201,980	3,858,097,963	-1.08%
2024-11-21	59.53	62.49	59.20	61.09	60.90	qfq	47,070,030	2,891,869,826	2.36%
2024-11-20	58.66	60.66	58.46	59.68	59.49	qfq	31,968,992	1,904,086,333	0.73%
2024-11-19	57.03	59.46	56.40	59.25	59.07	qfq	34,851,007	2,029,973,383	3.64%
2024-11-18	61.20	61.90	56.52	57.17	56.99	qfq	46,653,681	2,713,424,964	-6.02%
2024-11-15	64.75	65.60	60.79	60.83	60.64	qfq	50,142,497	3,156,812,899	-5.06%
2024-11-14	65.84	67.15	63.90	64.07	63.87	qfq	38,272,312	2,510,098,024	-3.45%
2024-11-13	65.50	67.34	64.61	66.36	66.15	qfq	40,661,643	2,684,652,936	0.17%
2024-11-12	68.51	68.95	64.57	66.25	66.04	qfq	82,412,423	5,489,036,289	-5.36%
2024-11-11	68.70	71.69	66.38	70.00	69.78	qfq	90,835,674	6,298,075,318	3.70%
2024-11-08	67.49	69.98	66.40	67.50	67.29	qfq	85,141,146	5,818,273,204	3.56%
2024-11-07	64.80	65.65	63.28	65.18	64.98	qfq	55,446,296	3,576,733,613	0.05%
2024-11-06	65.75	67.22	64.27	65.15	64.95	qfq	63,319,336	4,168,708,069	-0.67%
2024-11-05	62.16	66.88	61.58	65.59	65.39	qfq	76,908,705	4,974,836,390	5.28%
2024-11-04	60.28	62.68	60.25	62.30	62.11	qfq	54,210,688	3,338,525,729	2.98%
2024-11-01	66.05	66.60	59.39	60.50	60.31	qfq	100,132,511	6,220,385,184	-10.95%
2024-10-31	71.68	72.10	66.96	67.94	67.73	qfq	127,348,101	8,885,589,712	-6.16%
2024-10-30	63.40	75.60	62.80	72.40	72.17	qfq	144,195,459	9,948,796,800	11.66%
2024-10-29	64.70	68.46	64.13	64.84	64.64	qfq	86,882,969	5,749,492,093	-0.20%
2024-10-28	65.99	67.29	64.52	64.97	64.77	qfq	71,656,952	4,691,879,855	1.96%
2024-10-25	63.77	65.04	62.00	63.72	63.52	qfq	58,469,136	3,731,001,642	-1.07%
2024-10-24	63.00	64.98	62.83	64.41	64.21	qfq	70,013,263	4,471,822,928	0.37%
2024-10-23	66.71	69.90	63.81	64.17	63.97	qfq	99,842,521	6,622,389,112	-3.79%
2024-10-22	71.00	72.10	65.09	66.70	66.49	qfq	116,910,662	7,968,011,275	-8.09%
2024-10-21	69.00	76.59	68.32	72.57	72.34	qfq	163,663,288	11,773,502,344	1.37%
2024-10-18	70.54	76.60	66.88	71.59	71.37	qfq	193,035,482	13,586,089,751	1.02%
2024-10-17	64.74	73.84	62.10	70.87	70.65	qfq	205,307,326	14,490,767,847	15.18%
2024-10-16	60.00	64.50	60.00	61.53	61.34	qfq	97,955,129	6,068,376,495	-3.36%
2024-10-15	68.94	76.50	63.09	63.67	63.47	qfq	194,823,560	13,607,867,258	-8.78%
2024-10-14	58.00	69.80	54.62	69.80	69.58	qfq	140,281,356	8,802,196,959	19.99%
2024-10-11	51.12	62.00	51.12	58.17	57.99	qfq	123,489,106	7,088,309,526	5.38%
2024-10-10	67.81	67.86	55.20	55.20	55.03	qfq	157,477,804	9,286,647,036	-20.00%
2024-10-09	61.90	74.18	61.82	69.00	68.79	qfq	199,172,259	14,186,810,179	11.61%
2024-10-08	61.82	61.82	58.82	61.82	61.63	qfq	62,183,049	3,823,463,374	19.99%
2024-09-30	49.00	51.52	45.68	51.52	51.36	qfq	75,159,931	3,744,529,189	20.01%
2024-09-27	38.89	43.05	38.56	42.93	42.80	qfq	89,241,499	3,667,151,418	11.33%
2024-09-26	36.48	39.96	36.33	38.56	38.44	qfq	81,947,730	3,135,097,744	5.47%
2024-09-25	36.88	38.33	36.54	36.56	36.45	qfq	63,720,060	2,388,766,981	-0.19%
2024-09-24	36.20	36.87	35.01	36.63	36.52	qfq	69,516,806	2,502,260,157	-0.49%
2024-09-23	36.90	38.48	36.50	36.81	36.70	qfq	73,125,821	2,729,528,848	1.40%
2024-09-20	34.20	36.80	34.00	36.30	36.19	qfq	69,829,653	2,493,629,620	6.98%
2024-09-19	33.85	34.79	32.94	33.93	33.82	qfq	45,163,326	1,531,848,565	1.01%
2024-09-18	32.74	33.59	32.43	33.59	33.49	qfq	26,173,112	866,912,749	3.58%
2024-09-13	33.30	33.30	32.43	32.43	32.33	qfq	22,571,923	739,337,802	-2.70%
2024-09-12	33.33	34.25	33.05	33.33	33.23	qfq	35,406,560	1,189,453,785	0.66%
2024-09-11	33.00	33.76	32.71	33.11	33.01	qfq	25,045,251	829,706,378	-1.16%
2024-09-10	32.43	33.73	31.69	33.50	33.40	qfq	37,044,594	1,218,376,775	3.88%
2024-09-09	32.70	32.71	31.99	32.25	32.15	qfq	15,698,141	506,497,245	-1.32%
2024-09-06	33.35	33.35	32.50	32.68	32.58	qfq	18,187,900	597,386,858	-1.74%
2024-09-05	33.87	33.91	33.16	33.26	33.16	qfq	24,097,170	807,713,065	-1.19%
2024-09-04	34.20	34.44	33.49	33.66	33.56	qfq	28,162,142	953,946,336	-1.52%
2024-09-03	33.75	34.53	33.00	34.18	34.07	qfq	42,485,620	1,436,066,178	2.89%
2024-09-02	34.03	34.19	32.95	33.22	33.12	qfq	37,215,926	1,243,389,122	-2.38%
2024-08-30	31.50	35.10	31.45	34.03	33.92	qfq	71,223,467	2,401,367,975	11.46%
2024-08-29	29.89	30.88	29.68	30.53	30.44	qfq	28,990,855	881,496,226	2.62%
2024-08-28	31.00	31.00	29.20	29.75	29.66	qfq	36,270,883	1,079,966,207	-5.68%
2024-08-27	31.57	32.43	30.80	31.54	31.44	qfq	37,114,524	1,177,076,576	0.93%
2024-08-26	31.70	32.38	31.11	31.25	31.15	qfq	27,437,233	867,299,212	-0.67%
2024-08-23	32.00	32.30	30.92	31.46	31.36	qfq	36,535,797	1,155,530,998	2.91%
2024-08-22	30.81	32.35	30.42	30.57	30.47	qfq	30,864,254	971,308,207	-1.04%
2024-08-21	31.11	31.57	30.84	30.89	30.79	qfq	12,465,050	388,258,655	-0.71%
2024-08-20	31.80	31.84	30.98	31.11	31.01	qfq	18,200,832	569,852,672	-2.69%
2024-08-19	31.76	33.05	31.62	31.97	31.87	qfq	26,152,332	848,452,183	0.63%
2024-08-16	31.58	32.18	31.50	31.77	31.67	qfq	17,214,598	547,736,641	0.70%
2024-08-15	31.20	31.98	31.08	31.55	31.45	qfq	15,070,951	475,773,559	0.54%
2024-08-14	31.05	32.07	30.77	31.38	31.28	qfq	18,953,701	596,095,048	1.13%
2024-08-13	30.55	31.03	30.26	31.03	30.93	qfq	10,277,730	315,408,524	1.14%
2024-08-12	30.89	31.01	30.45	30.68	30.58	qfq	10,157,495	311,811,828	-0.90%
2024-08-09	31.68	31.68	30.96	30.96	30.86	qfq	11,012,641	344,764,963	-0.61%
2024-08-08	31.20	31.62	30.50	31.15	31.05	qfq	17,387,549	538,513,862	-1.02%
2024-08-07	31.84	32.24	31.41	31.47	31.37	qfq	14,190,970	451,649,593	-1.22%
2024-08-06	31.85	32.00	31.20	31.86	31.76	qfq	15,965,790	504,289,559	1.95%
2024-08-05	32.50	33.08	31.18	31.25	31.15	qfq	27,723,048	888,621,570	-4.73%
2024-08-02	33.58	34.27	32.70	32.80	32.70	qfq	22,637,664	755,628,149	-3.22%
2024-08-01	34.30	34.61	33.59	33.89	33.78	qfq	26,375,482	897,300,969	-1.63%
2024-07-31	32.33	34.46	32.23	34.45	34.34	qfq	37,163,803	1,249,528,457	6.99%
2024-07-30	32.76	32.82	32.04	32.20	32.10	qfq	17,520,644	567,025,041	-1.62%
2024-07-29	32.89	33.29	32.16	32.73	32.63	qfq	17,171,116	562,024,414	-0.12%
2024-07-26	32.69	33.13	32.26	32.77	32.67	qfq	17,398,979	569,296,889	0.74%
2024-07-25	32.64	33.31	32.41	32.53	32.43	qfq	18,805,069	617,358,120	-1.03%
2024-07-24	33.79	34.35	32.80	32.87	32.77	qfq	25,505,106	853,607,874	-2.75%
2024-07-23	34.99	35.58	33.80	33.80	33.69	qfq	34,600,448	1,196,832,214	-4.76%
2024-07-22	35.50	36.32	34.79	35.49	35.38	qfq	54,887,204	1,949,795,672	4.02%
2024-07-19	32.60	34.79	32.43	34.12	34.01	qfq	33,860,933	1,145,610,264	3.87%
2024-07-18	33.30	33.31	31.80	32.85	32.75	qfq	26,431,689	857,080,916	-1.65%
2024-07-17	34.06	34.56	33.37	33.40	33.30	qfq	24,150,080	819,038,382	-2.34%
2024-07-16	32.03	34.62	31.86	34.20	34.09	qfq	41,003,059	1,374,952,191	6.38%
2024-07-15	32.40	32.59	32.02	32.15	32.05	qfq	21,016,273	678,003,967	-2.04%
2024-07-12	33.56	33.64	32.70	32.82	32.72	qfq	26,007,119	858,970,514	-3.30%
2024-07-11	34.25	34.72	33.86	33.94	33.83	qfq	28,515,825	975,291,077	1.34%
2024-07-10	33.70	34.22	33.42	33.49	33.39	qfq	20,579,199	696,019,606	-1.44%
2024-07-09	32.87	34.09	32.70	33.98	33.87	qfq	26,288,192	880,195,545	3.13%
2024-07-08	33.64	33.99	32.86	32.95	32.85	qfq	18,524,531	615,117,855	-2.80%
2024-07-05	33.47	34.26	33.08	33.90	33.79	qfq	21,523,934	725,494,420	1.71%
2024-07-04	34.19	34.34	33.20	33.33	33.23	qfq	21,449,885	722,791,010	-1.83%
2024-07-03	35.32	35.37	33.77	33.95	33.84	qfq	32,553,247	1,115,852,579	-4.72%
2024-07-02	35.92	36.74	35.39	35.63	35.52	qfq	24,600,683	889,045,665	-0.81%
2024-07-01	35.20	36.18	34.89	35.92	35.81	qfq	23,185,834	827,677,039	2.02%
2024-06-28	35.20	36.26	35.10	35.21	35.10	qfq	26,351,911	940,440,276	-0.06%
2024-06-27	36.44	36.70	35.13	35.23	35.12	qfq	29,226,620	1,048,803,934	-4.45%
2024-06-26	35.30	37.29	34.51	36.87	36.76	qfq	37,280,815	1,344,829,630	4.71%
2024-06-25	37.60	37.60	34.94	35.21	35.10	qfq	45,820,176	1,651,137,025	-6.46%
2024-06-24	40.10	40.75	37.40	37.64	37.52	qfq	46,863,699	1,823,269,041	-7.08%
2024-06-21	40.70	41.42	40.06	40.51	40.38	qfq	29,620,335	1,208,679,426	-0.81%
2024-06-20	42.23	42.38	40.20	40.84	40.71	qfq	38,478,896	1,577,592,394	-3.25%
2024-06-19	43.28	43.35	41.84	42.21	42.08	qfq	49,332,147	2,097,780,399	-0.89%
2024-06-18	40.90	42.71	40.81	42.59	42.46	qfq	55,481,045	2,308,378,036	4.11%
2024-06-17	41.46	41.72	40.50	40.91	40.78	qfq	40,707,060	1,671,031,357	-1.33%
2024-06-14	40.68	42.23	40.50	41.46	41.33	qfq	56,414,135	2,339,462,945	1.32%
2024-06-13	40.56	41.46	40.10	40.92	40.79	qfq	52,092,421	2,126,159,108	3.91%
2024-06-12	38.80	40.16	38.70	39.38	39.08	qfq	31,012,700	1,229,477,843	1.44%
2024-06-11	37.30	38.93	37.00	38.82	38.52	qfq	28,387,192	1,089,974,022	3.38%
2024-06-07	39.12	39.34	36.98	37.55	37.26	qfq	35,310,877	1,335,794,899	-2.90%
2024-06-06	39.09	40.10	38.46	38.67	38.37	qfq	34,886,097	1,365,093,155	-0.77%
2024-06-05	39.56	40.39	38.97	38.97	38.67	qfq	23,615,209	935,935,009	-1.39%
2024-06-04	39.94	40.17	39.09	39.52	39.22	qfq	24,034,322	948,474,835	-1.47%
2024-06-03	40.03	40.56	39.51	40.11	39.80	qfq	31,337,829	1,256,147,930	0.83%
2024-05-31	38.33	41.18	38.01	39.78	39.47	qfq	52,862,553	2,117,119,470	4.57%
2024-05-30	37.95	38.36	37.46	38.04	37.75	qfq	19,974,545	757,979,715	0.03%
2024-05-29	38.81	39.19	37.75	38.03	37.74	qfq	27,505,278	1,053,404,403	-1.50%
2024-05-28	39.62	40.10	38.61	38.61	38.31	qfq	25,503,513	999,618,143	-3.14%
2024-05-27	39.62	40.22	38.50	39.86	39.55	qfq	28,091,055	1,105,581,500	0.91%
2024-05-24	40.69	41.49	39.50	39.50	39.20	qfq	30,831,928	1,248,251,176	-2.73%
2024-05-23	41.77	41.88	40.61	40.61	40.30	qfq	33,545,542	1,380,880,497	-2.05%
2024-05-22	40.41	42.30	40.03	41.46	41.14	qfq	44,174,560	1,827,809,245	1.59%
2024-05-21	40.60	41.88	40.19	40.81	40.50	qfq	49,435,474	2,036,471,183	1.80%
2024-05-20	39.48	40.33	38.88	40.09	39.78	qfq	26,852,466	1,070,995,800	1.47%
2024-05-17	38.60	39.70	38.30	39.51	39.21	qfq	26,302,651	1,031,936,464	1.57%
2024-05-16	39.71	39.98	38.86	38.90	38.60	qfq	26,533,098	1,043,233,761	-1.54%
2024-05-15	39.20	40.31	38.83	39.51	39.21	qfq	31,788,908	1,256,128,138	0.53%
2024-05-14	38.96	39.80	38.60	39.30	39.00	qfq	29,621,924	1,160,404,956	2.05%
2024-05-13	39.51	39.60	38.29	38.51	38.21	qfq	27,736,109	1,075,565,575	-2.88%
2024-05-10	41.18	41.35	39.45	39.65	39.35	qfq	32,160,085	1,284,303,444	-3.74%
2024-05-09	41.00	41.85	40.89	41.19	40.87	qfq	26,529,388	1,095,614,114	0.61%
2024-05-08	42.69	42.69	40.60	40.94	40.63	qfq	35,820,223	1,476,527,625	-4.52%
2024-05-07	43.73	44.07	42.38	42.88	42.55	qfq	31,389,863	1,352,207,788	-1.20%
2024-05-06	42.66	44.56	42.66	43.40	43.07	qfq	41,855,916	1,825,704,492	2.97%
2024-04-30	44.44	44.95	41.56	42.15	41.83	qfq	58,740,011	2,521,235,195	-5.56%
2024-04-29	44.00	45.41	43.67	44.63	44.29	qfq	64,910,873	2,883,216,362	0.47%
2024-04-26	41.99	44.98	41.95	44.42	44.08	qfq	60,988,671	2,673,276,868	6.98%
2024-04-25	42.01	42.44	41.30	41.52	41.20	qfq	30,726,292	1,286,802,071	-2.65%
2024-04-24	40.77	42.67	40.30	42.65	42.32	qfq	42,474,303	1,768,641,803	5.99%
2024-04-23	41.00	41.42	40.10	40.24	39.93	qfq	24,741,191	1,006,830,701	-0.59%
2024-04-22	40.50	41.23	39.50	40.48	40.17	qfq	35,288,068	1,429,285,435	-4.69%
2024-04-19	42.80	44.22	42.13	42.47	42.14	qfq	38,985,584	1,677,976,344	-2.37%
2024-04-18	42.20	44.89	41.46	43.50	43.17	qfq	59,767,010	2,615,101,159	1.64%
2024-04-17	41.40	43.27	41.37	42.80	42.47	qfq	45,864,580	1,948,929,880	5.44%
2024-04-16	42.50	42.96	40.44	40.59	40.28	qfq	41,267,495	1,705,231,572	-5.30%
2024-04-15	43.19	44.28	41.98	42.86	42.53	qfq	42,307,439	1,821,658,293	-1.11%
2024-04-12	43.40	44.56	43.21	43.34	43.01	qfq	37,643,260	1,653,167,166	-0.14%
2024-04-11	44.03	45.07	42.66	43.40	43.07	qfq	50,945,056	2,240,361,127	-2.34%
2024-04-10	44.98	46.17	44.00	44.44	44.10	qfq	42,915,803	1,934,495,217	-1.29%
2024-04-09	45.60	46.19	43.50	45.02	44.67	qfq	51,736,033	2,307,487,756	-2.47%
2024-04-08	45.11	47.64	44.87	46.16	45.81	qfq	64,955,429	3,009,219,423	3.71%
2024-04-03	45.50	45.80	43.77	44.51	44.17	qfq	38,220,982	1,703,012,838	-2.48%
2024-04-02	47.17	47.38	45.33	45.64	45.29	qfq	45,280,104	2,084,211,564	-4.02%
2024-04-01	47.01	47.88	46.59	47.55	47.19	qfq	43,605,979	2,064,835,481	2.30%
2024-03-29	46.62	47.28	45.35	46.48	46.12	qfq	41,439,377	1,919,514,038	-0.90%
2024-03-28	45.48	48.07	45.03	46.90	46.54	qfq	62,774,238	2,929,629,028	4.13%
2024-03-27	47.51	47.98	44.98	45.04	44.69	qfq	55,074,544	2,544,152,028	-6.15%
2024-03-26	49.00	50.25	47.11	47.99	47.62	qfq	67,016,806	3,260,107,166	-2.68%
2024-03-25	50.91	52.98	49.11	49.31	48.93	qfq	63,130,928	3,230,587,652	-4.03%
2024-03-22	51.65	52.75	50.63	51.38	50.99	qfq	57,841,830	2,986,284,491	-0.04%
2024-03-21	51.85	52.80	51.25	51.40	51.01	qfq	47,339,774	2,452,639,668	-1.95%
2024-03-20	52.60	53.55	50.86	52.42	52.02	qfq	72,066,501	3,759,068,443	-1.47%
2024-03-19	52.71	55.88	52.55	53.20	52.79	qfq	81,055,632	4,391,256,572	-0.13%
2024-03-18	53.00	55.12	52.15	53.27	52.86	qfq	73,172,081	3,935,204,565	0.93%
2024-03-15	53.20	53.32	51.11	52.78	52.38	qfq	67,225,665	3,515,858,610	-1.22%
2024-03-14	51.79	53.45	50.78	53.43	53.02	qfq	76,567,131	3,991,288,910	1.79%
2024-03-13	54.87	54.87	52.37	52.49	52.09	qfq	79,306,593	4,246,163,377	-2.47%
2024-03-12	55.06	55.50	52.93	53.82	53.41	qfq	84,285,332	4,554,497,018	-1.99%
2024-03-11	46.95	55.88	46.80	54.91	54.49	qfq	114,130,085	5,880,365,895	14.40%
2024-03-08	47.20	48.57	46.11	48.00	47.63	qfq	67,998,772	3,218,070,282	3.38%
2024-03-07	50.00	51.00	46.35	46.43	46.07	qfq	100,408,884	4,826,427,249	-7.12%
2024-03-06	47.91	50.58	47.33	49.99	49.61	qfq	80,481,795	3,958,510,042	4.41%
2024-03-05	46.19	51.20	46.01	47.88	47.51	qfq	102,769,270	4,955,373,791	2.20%
2024-03-04	47.56	48.64	45.51	46.85	46.49	qfq	78,277,840	3,683,730,244	3.01%
2024-03-01	45.47	46.20	44.46	45.48	45.13	qfq	74,043,093	3,353,783,975	0.02%
2024-02-29	42.00	45.96	41.66	45.47	45.12	qfq	93,410,867	4,124,516,825	9.83%
2024-02-28	43.00	44.81	41.10	41.40	41.08	qfq	92,051,271	3,929,728,039	-3.74%
2024-02-27	40.00	43.88	39.71	43.01	42.68	qfq	76,957,686	3,231,135,634	6.67%
2024-02-26	40.16	42.93	39.45	40.32	40.01	qfq	78,844,539	3,239,145,475	-1.20%
2024-02-23	39.20	41.35	38.50	40.81	40.50	qfq	85,661,561	3,433,285,000	8.54%
2024-02-22	37.86	38.33	36.96	37.60	37.31	qfq	61,680,187	2,321,433,377	2.45%
2024-02-21	36.50	38.09	36.30	36.70	36.42	qfq	52,369,144	1,960,595,091	-1.37%
2024-02-20	36.98	37.76	36.55	37.21	36.92	qfq	48,668,291	1,807,867,486	-2.03%
2024-02-19	36.34	38.36	35.35	37.98	37.69	qfq	74,480,386	2,720,850,842	8.70%
2024-02-08	34.30	35.48	33.88	34.94	34.67	qfq	49,534,898	1,727,481,648	5.62%
2024-02-07	31.74	34.50	31.70	33.08	32.83	qfq	59,591,933	1,988,127,211	2.57%
2024-02-06	28.91	32.93	28.91	32.25	32.00	qfq	56,415,208	1,754,830,826	9.92%
2024-02-05	31.01	31.67	28.65	29.34	29.12	qfq	50,064,965	1,498,255,749	-6.11%
2024-02-02	32.90	33.30	30.29	31.25	31.01	qfq	46,371,258	1,468,203,088	-3.96%
2024-02-01	31.39	34.04	31.37	32.54	32.29	qfq	49,205,844	1,606,815,116	3.66%
2024-01-31	33.87	33.93	31.29	31.39	31.15	qfq	48,496,480	1,561,263,135	-6.47%
2024-01-30	33.72	34.86	33.42	33.56	33.30	qfq	31,007,033	1,055,552,653	-1.29%
2024-01-29	35.11	36.30	34.00	34.00	33.74	qfq	38,331,145	1,337,764,535	-2.27%
2024-01-26	36.17	36.75	34.60	34.79	34.52	qfq	53,691,819	1,910,563,709	-5.69%
2024-01-25	36.42	37.71	35.88	36.89	36.61	qfq	54,127,819	1,999,732,011	1.49%
2024-01-24	37.40	37.56	34.86	36.35	36.07	qfq	59,030,225	2,116,830,965	-2.07%
2024-01-23	36.01	37.88	35.66	37.12	36.84	qfq	52,301,696	1,938,599,412	2.54%
2024-01-22	39.70	41.09	35.78	36.20	35.92	qfq	81,395,741	3,079,930,159	-12.03%
2024-01-19	44.61	45.00	41.15	41.15	40.83	qfq	73,354,989	3,138,300,675	-9.34%
2024-01-18	46.11	46.50	43.89	45.39	45.04	qfq	61,455,252	2,781,204,482	0.02%
2024-01-17	47.08	48.09	44.77	45.38	45.03	qfq	61,065,220	2,844,599,461	-4.66%
2024-01-16	47.14	47.70	45.59	47.60	47.24	qfq	49,828,660	2,312,822,059	0.80%
2024-01-15	47.80	48.20	46.82	47.22	46.86	qfq	45,057,457	2,136,424,000	0.02%
2024-01-12	48.49	49.38	47.01	47.21	46.85	qfq	61,756,839	2,960,952,140	-2.66%
2024-01-11	42.53	49.40	42.12	48.50	48.13	qfq	87,360,225	4,020,770,580	14.58%
2024-01-10	42.28	43.98	41.30	42.33	42.01	qfq	39,614,647	1,692,745,879	-1.12%
2024-01-09	43.00	43.78	42.33	42.81	42.48	qfq	38,157,153	1,642,511,288	0.59%
2024-01-08	44.95	44.95	42.53	42.56	42.23	qfq	60,701,098	2,640,906,987	-8.30%
2024-01-05	46.01	47.59	45.21	46.41	46.05	qfq	65,433,818	3,030,806,300	1.13%
2024-01-04	47.47	49.88	45.50	45.89	45.54	qfq	95,509,297	4,563,394,930	-3.88%
2024-01-03	47.00	48.57	46.60	47.74	47.37	qfq	67,111,563	3,192,948,918	2.67%
2024-01-02	46.57	48.10	46.00	46.50	46.14	qfq	71,934,174	3,370,129,474	0.65%
2023-12-29	41.70	46.64	41.38	46.20	45.85	qfq	83,348,775	3,703,744,348	10.55%
2023-12-28	40.90	42.66	40.41	41.79	41.47	qfq	47,505,343	1,975,956,974	1.04%
2023-12-27	41.00	42.15	40.58	41.36	41.04	qfq	47,643,739	1,970,499,541	3.53%
2023-12-26	42.36	42.55	39.42	39.95	39.64	qfq	49,500,433	1,993,336,009	-5.11%
2023-12-25	43.31	44.08	41.33	42.10	41.78	qfq	43,188,295	1,832,107,178	-3.60%
2023-12-22	44.76	45.00	42.51	43.67	43.34	qfq	65,323,425	2,869,105,841	-3.68%
2023-12-21	42.80	45.90	41.80	45.34	44.99	qfq	75,629,470	3,336,705,609	3.37%
2023-12-20	44.01	46.10	43.50	43.86	43.52	qfq	61,757,032	2,746,780,449	-0.63%
2023-12-19	42.16	44.60	41.63	44.14	43.80	qfq	77,884,675	3,405,340,703	6.90%
2023-12-18	43.50	44.14	41.20	41.29	40.97	qfq	54,790,347	2,320,329,913	-5.84%
2023-12-15	43.47	45.32	42.57	43.85	43.51	qfq	56,626,175	2,503,631,071	1.62%
2023-12-14	44.18	44.48	42.30	43.15	42.82	qfq	46,736,789	2,022,285,293	-1.44%
2023-12-13	44.00	44.96	43.28	43.78	43.44	qfq	51,110,039	2,250,876,257	-1.51%
2023-12-12	41.60	45.99	41.60	44.45	44.11	qfq	84,275,001	3,717,419,348	5.96%
2023-12-11	41.44	44.01	41.30	41.95	41.63	qfq	76,858,308	3,276,467,519	2.79%
2023-12-08	39.06	41.38	38.93	40.81	40.50	qfq	72,608,457	2,925,329,343	4.91%
2023-12-07	38.94	39.50	38.32	38.90	38.60	qfq	44,371,841	1,727,841,450	-0.23%
2023-12-06	39.11	39.99	38.80	38.99	38.69	qfq	46,195,476	1,813,025,084	-1.04%
2023-12-05	42.00	42.30	39.40	39.40	39.10	qfq	65,224,829	2,639,280,625	-7.86%
2023-12-04	40.96	44.39	40.38	42.76	42.43	qfq	82,158,948	3,512,639,181	4.88%
2023-12-01	39.95	41.20	39.88	40.77	40.46	qfq	51,085,437	2,076,898,574	1.85%
2023-11-30	40.30	40.70	38.82	40.03	39.72	qfq	57,517,358	2,277,787,243	-1.57%
2023-11-29	40.68	41.75	40.58	40.67	40.36	qfq	40,922,426	1,682,339,072	-1.00%
2023-11-28	42.50	42.61	39.95	41.08	40.77	qfq	60,798,720	2,500,125,768	-2.84%
2023-11-27	42.28	43.54	42.08	42.28	41.96	qfq	46,611,191	1,990,126,458	0.50%
2023-11-24	44.64	44.74	41.63	42.07	41.75	qfq	53,820,254	2,293,484,568	-4.54%
2023-11-23	43.07	44.40	41.60	44.07	43.73	qfq	63,453,320	2,742,078,334	0.23%
2023-11-22	44.03	45.78	43.79	43.97	43.63	qfq	60,863,917	2,713,301,263	-2.11%
2023-11-21	46.78	47.78	44.45	44.92	44.58	qfq	86,585,106	3,986,329,151	-5.03%
2023-11-20	45.69	47.90	45.18	47.30	46.94	qfq	107,981,677	5,026,333,791	6.63%
2023-11-17	45.68	46.22	43.52	44.36	44.02	qfq	88,427,102	3,942,166,430	-3.12%
2023-11-16	46.08	47.41	45.22	45.79	45.44	qfq	111,851,491	5,185,673,333	-1.46%
2023-11-15	47.65	51.50	46.47	46.47	46.11	qfq	145,326,744	7,058,044,938	-2.09%
2023-11-14	45.98	49.63	45.29	47.46	47.10	qfq	160,476,546	7,575,492,545	5.21%
2023-11-13	39.10	45.11	39.09	45.11	44.76	qfq	126,789,517	5,347,278,126	20.01%
2023-11-10	37.77	40.39	35.89	37.59	37.30	qfq	128,740,482	4,907,561,354	9.43%
2023-11-09	35.71	35.71	33.90	34.35	34.09	qfq	59,257,874	2,056,245,334	-4.34%
2023-11-08	33.37	36.31	33.21	35.91	35.63	qfq	90,864,164	3,195,517,855	6.75%
2023-11-07	34.81	35.27	33.50	33.64	33.38	qfq	58,006,481	1,979,222,856	-3.39%
2023-11-06	34.56	35.46	33.70	34.82	34.55	qfq	64,033,768	2,218,960,613	0.14%
2023-11-03	33.03	35.20	33.03	34.77	34.50	qfq	69,797,307	2,395,654,914	3.73%
2023-11-02	33.38	34.26	32.43	33.52	33.26	qfq	61,016,884	2,037,294,669	0.15%
2023-11-01	34.99	35.18	32.99	33.47	33.21	qfq	61,959,221	2,096,168,340	-6.33%
2023-10-31	34.69	36.58	33.51	35.73	35.46	qfq	93,040,929	3,267,308,263	2.67%
2023-10-30	33.54	35.98	33.18	34.80	34.53	qfq	103,506,885	3,567,238,955	5.42%
2023-10-27	34.19	34.75	32.61	33.01	32.76	qfq	93,947,558	3,158,637,578	-3.90%
2023-10-26	32.94	35.36	32.05	34.35	34.09	qfq	138,210,763	4,690,123,764	6.48%
2023-10-25	27.09	32.26	27.09	32.26	32.01	qfq	98,605,840	2,964,233,162	20.01%
2023-10-24	29.18	29.18	26.69	26.88	26.67	qfq	59,169,018	1,626,896,125	-8.10%
2023-10-23	28.71	29.74	28.16	29.25	29.03	qfq	43,615,432	1,262,097,529	0.72%
2023-10-20	30.00	30.60	28.75	29.04	28.82	qfq	56,202,076	1,664,424,583	-3.20%
2023-10-19	31.80	32.87	29.82	30.00	29.77	qfq	85,719,343	2,692,357,744	-7.38%
2023-10-18	29.47	32.70	29.21	32.39	32.14	qfq	96,856,912	3,010,739,846	10.89%
2023-10-17	31.00	31.00	28.90	29.21	28.99	qfq	58,579,746	1,724,859,418	-5.87%
2023-10-16	31.71	33.20	30.43	31.03	30.79	qfq	81,416,282	2,579,297,391	-1.40%
2023-10-13	29.78	32.00	29.66	31.47	31.23	qfq	82,763,880	2,585,040,046	5.04%
2023-10-12	28.83	31.47	28.83	29.96	29.73	qfq	81,512,354	2,459,613,980	3.31%
2023-10-11	29.25	29.84	28.70	29.00	28.78	qfq	77,058,001	2,256,838,828	-3.33%
2023-10-10	27.29	30.93	26.96	30.00	29.77	qfq	108,420,828	3,181,795,125	9.97%
2023-10-09	26.72	28.50	26.62	27.28	27.07	qfq	63,359,927	1,742,854,385	2.63%
2023-09-28	26.03	26.85	25.70	26.58	26.38	qfq	45,107,727	1,187,578,826	2.43%
2023-09-27	25.81	26.69	25.57	25.95	25.75	qfq	52,263,734	1,364,788,585	1.57%
2023-09-26	27.25	27.33	25.55	25.55	25.35	qfq	73,890,084	1,938,967,479	-8.75%
2023-09-25	28.11	29.90	27.27	28.00	27.79	qfq	101,492,783	2,885,011,475	0.43%
2023-09-22	26.41	28.00	26.06	27.88	27.67	qfq	79,659,807	2,150,447,429	5.17%
2023-09-21	24.80	26.67	24.70	26.51	26.31	qfq	65,064,005	1,683,987,059	5.20%
2023-09-20	26.05	26.45	25.03	25.20	25.01	qfq	48,133,585	1,236,984,510	-2.55%
2023-09-19	26.30	26.52	25.25	25.86	25.66	qfq	47,453,248	1,226,772,976	-2.96%
2023-09-18	25.15	27.43	25.15	26.65	26.45	qfq	70,131,967	1,865,569,352	4.31%
2023-09-15	25.31	26.15	24.73	25.55	25.35	qfq	48,723,191	1,239,915,979	1.07%
2023-09-14	25.12	26.34	23.79	25.28	25.09	qfq	66,206,910	1,669,604,537	0.32%
2023-09-13	26.01	26.21	24.79	25.20	25.01	qfq	71,087,348	1,806,048,457	-4.91%
2023-09-12	26.52	27.74	26.26	26.50	26.30	qfq	75,566,686	2,033,904,297	-2.75%
2023-09-11	26.20	28.50	25.99	27.25	27.04	qfq	104,798,660	2,869,636,124	2.83%
2023-09-08	27.20	28.22	26.41	26.50	26.30	qfq	115,213,564	3,142,189,127	-2.21%
2023-09-07	25.30	27.82	24.96	27.10	26.89	qfq	118,046,870	3,158,454,268	5.74%
2023-09-06	23.55	26.25	22.99	25.63	25.43	qfq	90,958,363	2,237,270,363	6.93%
2023-09-05	23.40	25.95	23.13	23.97	23.79	qfq	96,624,623	2,379,247,984	0.97%
2023-09-04	20.53	24.28	20.33	23.74	23.56	qfq	44,184,434	966,306,205	16.60%
2023-09-01	20.67	20.82	20.26	20.36	20.20	qfq	11,198,332	228,847,022	-1.36%
2023-08-31	21.01	21.02	20.58	20.64	20.48	qfq	14,973,767	310,659,685	-1.71%
2023-08-30	20.71	21.32	20.66	21.00	20.84	qfq	27,011,868	566,738,529	3.65%
2023-08-29	19.60	20.43	19.58	20.26	20.10	qfq	21,206,476	425,217,776	3.37%
2023-08-28	21.30	21.34	19.57	19.60	19.45	qfq	20,075,369	407,612,941	-0.31%
2023-08-25	20.09	20.60	19.05	19.66	19.51	qfq	31,939,026	630,505,568	-8.09%
2023-08-24	21.90	22.10	21.38	21.39	21.23	qfq	11,611,647	251,799,795	-2.11%
2023-08-23	22.32	22.49	21.80	21.85	21.68	qfq	8,105,097	179,405,467	-2.85%
2023-08-22	22.40	22.74	21.94	22.49	22.32	qfq	11,076,441	247,389,400	1.63%
2023-08-21	22.33	22.86	22.13	22.13	21.96	qfq	7,030,550	158,206,899	-0.94%
2023-08-18	22.79	23.46	22.33	22.34	22.17	qfq	8,992,506	205,247,434	-1.76%
2023-08-17	22.44	22.97	22.22	22.74	22.57	qfq	7,363,541	166,934,979	0.26%
2023-08-16	23.62	23.66	22.68	22.68	22.51	qfq	12,837,789	295,346,832	-4.26%
2023-08-15	24.35	24.39	23.49	23.69	23.51	qfq	9,075,712	215,586,455	-2.63%
2023-08-14	23.74	24.41	23.66	24.33	24.14	qfq	7,479,389	180,014,267	1.38%
2023-08-11	24.47	24.85	24.00	24.00	23.82	qfq	6,164,283	150,606,728	-1.84%
2023-08-10	24.40	24.74	24.22	24.45	24.26	qfq	6,014,400	146,869,328	-0.49%
2023-08-09	24.64	25.30	24.50	24.57	24.38	qfq	7,593,423	189,103,651	-0.53%
2023-08-08	25.21	25.21	24.68	24.70	24.51	qfq	6,581,691	163,476,378	-2.02%
2023-08-07	25.00	25.34	24.80	25.21	25.02	qfq	10,166,445	255,018,462	0.56%
2023-08-04	24.36	25.36	24.36	25.07	24.88	qfq	14,171,489	353,092,916	3.30%
2023-08-03	24.12	24.46	24.05	24.27	24.08	qfq	6,203,190	150,448,151	-0.53%
2023-08-02	24.47	24.61	24.09	24.40	24.21	qfq	8,796,137	214,001,253	-0.45%
2023-08-01	23.97	24.87	23.71	24.51	24.32	qfq	14,782,239	360,967,665	2.64%
2023-07-31	23.28	24.37	23.13	23.88	23.70	qfq	12,525,583	299,931,984	2.58%
2023-07-28	23.08	23.35	22.71	23.28	23.10	qfq	7,668,469	177,416,596	1.39%
2023-07-27	23.06	23.41	22.88	22.96	22.78	qfq	9,667,303	223,857,522	0.09%
2023-07-26	23.82	23.82	22.85	22.94	22.76	qfq	11,389,998	263,982,336	-3.82%
2023-07-25	23.98	24.11	23.58	23.85	23.67	qfq	7,952,230	189,908,862	1.49%
2023-07-24	23.88	24.09	23.43	23.50	23.32	qfq	7,556,691	179,115,445	-1.38%
2023-07-21	24.28	24.49	23.64	23.83	23.65	qfq	11,863,239	284,583,849	-2.66%
2023-07-20	25.39	25.45	24.33	24.48	24.29	qfq	11,042,130	273,641,635	-3.55%
2023-07-19	25.15	25.96	25.15	25.38	25.19	qfq	7,618,642	194,720,784	1.56%
2023-07-18	25.51	25.60	24.95	24.99	24.80	qfq	8,750,302	220,401,136	-2.61%