SECURITY DETAIL · RAW DATA

普瑞眼科301239.SZ

ASZSECNYSTOCK

最近收盘价32.532026-07-17

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）4,354,200

成交额（元）144,620,120

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 1 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
2024-07-16	2024-07-22	cash_dividend	0.4	—	—	—	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	33.86	35.23	32.18	32.53	32.53	qfq	4,354,200	144,620,120	-4.46%
2026-07-16	32.17	34.60	31.70	34.05	34.05	qfq	4,979,645	165,820,470	5.71%
2026-07-15	30.52	32.84	30.45	32.21	32.21	qfq	3,541,000	113,227,315	4.31%
2026-07-14	29.60	31.12	29.17	30.88	30.88	qfq	3,672,200	112,087,149	5.00%
2026-07-13	29.50	30.03	29.13	29.41	29.41	qfq	2,358,700	69,381,190	-1.31%
2026-07-10	29.09	30.35	28.35	29.80	29.80	qfq	3,262,107	96,675,871	2.44%
2026-07-09	29.45	29.83	28.72	29.09	29.09	qfq	2,469,399	71,857,265	-1.22%
2026-07-08	29.98	30.22	29.12	29.45	29.45	qfq	2,866,364	84,771,774	-0.98%
2026-07-07	31.69	31.69	29.64	29.74	29.74	qfq	4,551,969	137,848,494	-5.92%
2026-07-06	32.03	32.58	31.31	31.61	31.61	qfq	2,714,400	86,426,459	-1.43%
2026-07-03	31.50	32.36	31.48	32.07	32.07	qfq	2,478,200	79,326,851	1.84%
2026-07-02	31.80	32.19	31.09	31.49	31.49	qfq	2,774,500	87,652,651	-0.63%
2026-07-01	30.79	31.86	29.90	31.69	31.69	qfq	3,227,855	100,730,001	4.07%
2026-06-30	30.73	31.15	29.92	30.45	30.45	qfq	2,229,100	67,782,709	-2.15%
2026-06-29	30.27	31.88	29.03	31.12	31.12	qfq	4,017,860	123,496,342	3.46%
2026-06-26	31.20	31.70	29.99	30.08	30.08	qfq	2,154,418	65,697,154	-3.90%
2026-06-25	31.91	32.16	30.58	31.30	31.30	qfq	3,463,018	108,379,344	-2.16%
2026-06-24	33.74	34.14	31.81	31.99	31.99	qfq	4,537,688	148,121,546	-5.63%
2026-06-23	32.65	34.65	32.65	33.90	33.90	qfq	3,868,838	131,390,295	2.42%
2026-06-22	32.45	33.15	31.66	33.10	33.10	qfq	2,780,455	89,713,630	1.38%
2026-06-18	32.32	33.31	32.11	32.65	32.65	qfq	1,858,500	60,831,762	-0.18%
2026-06-17	32.80	33.36	32.45	32.71	32.71	qfq	1,828,022	59,860,697	-0.76%
2026-06-16	33.66	33.66	32.27	32.96	32.96	qfq	2,099,900	68,710,814	-2.17%
2026-06-15	32.68	34.57	32.66	33.69	33.69	qfq	2,400,493	80,349,650	1.38%
2026-06-12	32.19	33.50	31.50	33.23	33.23	qfq	2,593,397	84,710,008	4.10%
2026-06-11	31.35	32.60	30.96	31.92	31.92	qfq	2,947,273	93,982,759	1.66%
2026-06-10	31.84	31.84	30.93	31.40	31.40	qfq	2,381,300	74,494,012	-1.38%
2026-06-09	31.91	32.19	31.33	31.84	31.84	qfq	2,030,600	64,359,622	0.03%
2026-06-08	32.86	33.53	31.60	31.83	31.83	qfq	3,330,800	107,471,916	-4.81%
2026-06-05	33.92	34.18	33.13	33.44	33.44	qfq	2,282,500	76,701,360	-0.71%
2026-06-04	34.74	34.96	33.42	33.68	33.68	qfq	2,647,100	89,838,986	-3.94%
2026-06-03	36.65	36.85	34.73	35.06	35.06	qfq	3,015,907	106,562,245	-4.70%
2026-06-02	38.38	38.50	36.70	36.79	36.79	qfq	3,028,172	112,908,453	-4.49%
2026-06-01	38.23	38.88	37.88	38.52	38.52	qfq	1,705,465	65,448,278	-0.31%
2026-05-29	38.33	39.46	37.77	38.64	38.64	qfq	2,423,200	93,297,047	0.81%
2026-05-28	38.74	39.61	38.01	38.33	38.33	qfq	1,678,900	64,845,539	-1.29%
2026-05-27	39.94	40.08	38.48	38.83	38.83	qfq	2,441,220	95,091,853	-2.29%
2026-05-26	41.68	42.08	39.11	39.74	39.74	qfq	3,569,318	142,883,120	-4.77%
2026-05-25	42.76	43.44	41.16	41.73	41.73	qfq	2,987,421	125,007,103	-2.09%
2026-05-22	41.05	42.90	40.84	42.62	42.62	qfq	4,437,786	187,265,405	4.74%
2026-05-21	40.69	42.12	40.61	40.69	40.69	qfq	2,746,000	113,555,224	-0.78%
2026-05-20	41.36	41.90	40.03	41.01	41.01	qfq	2,657,530	108,357,831	-1.35%
2026-05-19	41.50	42.30	41.01	41.57	41.57	qfq	3,216,786	134,043,057	0.90%
2026-05-18	43.40	43.79	40.92	41.20	41.20	qfq	4,405,790	183,527,971	-5.94%
2026-05-15	43.49	44.35	42.33	43.80	43.80	qfq	2,950,450	128,406,320	0.46%
2026-05-14	43.75	45.73	42.20	43.60	43.60	qfq	4,741,033	205,967,097	-0.32%
2026-05-13	43.49	44.05	42.73	43.74	43.74	qfq	2,901,285	125,892,419	0.21%
2026-05-12	44.60	46.50	43.48	43.65	43.65	qfq	3,027,700	134,428,814	-2.83%
2026-05-11	43.95	45.87	42.72	44.92	44.92	qfq	3,964,938	174,478,348	2.23%
2026-05-08	44.37	46.00	43.69	43.94	43.94	qfq	3,215,444	143,917,224	-1.21%
2026-05-07	45.58	47.52	44.20	44.48	44.48	qfq	4,220,808	189,904,556	-3.35%
2026-05-06	46.64	47.80	45.67	46.02	46.02	qfq	4,530,430	210,349,242	-1.73%
2026-04-30	45.24	48.32	45.04	46.83	46.83	qfq	5,324,037	250,998,249	3.61%
2026-04-29	44.63	45.95	43.40	45.20	45.20	qfq	4,953,728	222,639,552	0.22%
2026-04-28	42.99	47.70	42.98	45.10	45.10	qfq	8,129,802	371,116,419	7.38%
2026-04-27	42.42	43.29	41.70	42.00	42.00	qfq	3,212,190	135,780,833	-1.96%
2026-04-24	39.05	44.88	39.05	42.84	42.84	qfq	9,090,959	389,189,476	8.62%
2026-04-23	38.30	39.78	37.94	39.44	39.44	qfq	3,614,091	141,610,892	2.44%
2026-04-22	38.50	38.88	38.03	38.50	38.50	qfq	1,132,549	43,506,596	-0.26%
2026-04-21	38.55	38.87	37.96	38.60	38.60	qfq	1,540,600	59,185,779	-0.36%
2026-04-20	37.24	39.70	37.01	38.74	38.74	qfq	3,125,990	120,494,759	4.03%
2026-04-17	37.94	38.03	36.95	37.24	37.24	qfq	1,977,500	73,776,346	-1.85%
2026-04-16	37.82	38.30	37.25	37.94	37.94	qfq	1,775,700	67,216,110	0.32%
2026-04-15	38.80	39.14	37.80	37.82	37.82	qfq	2,362,900	90,220,500	-2.70%
2026-04-14	38.45	39.47	37.25	38.87	38.87	qfq	4,117,610	158,320,299	1.41%
2026-04-13	38.20	39.89	38.11	38.33	38.33	qfq	4,149,557	161,364,538	-1.59%
2026-04-10	38.01	39.29	37.08	38.95	38.95	qfq	5,715,810	216,341,744	1.46%
2026-04-09	36.70	40.61	36.50	38.39	38.39	qfq	8,143,655	317,420,552	3.76%
2026-04-08	37.56	38.10	36.42	37.00	37.00	qfq	3,312,455	122,493,723	-2.17%
2026-04-07	36.98	38.70	36.63	37.82	37.82	qfq	3,624,700	136,294,274	3.50%
2026-04-03	35.96	37.45	35.51	36.54	36.54	qfq	3,619,570	132,363,771	1.50%
2026-04-02	36.05	37.50	35.77	36.00	36.00	qfq	3,325,216	121,871,688	-0.14%
2026-04-01	35.35	36.50	35.20	36.05	36.05	qfq	2,682,214	96,104,172	2.12%
2026-03-31	36.43	36.96	35.21	35.30	35.30	qfq	3,228,839	115,640,160	-3.10%
2026-03-30	33.30	36.80	33.30	36.43	36.43	qfq	4,653,658	166,569,385	8.07%
2026-03-27	32.78	33.83	32.61	33.71	33.71	qfq	904,001	30,275,448	1.63%
2026-03-26	33.44	34.32	32.85	33.17	33.17	qfq	1,648,966	55,232,056	-0.81%
2026-03-25	33.52	34.00	33.19	33.44	33.44	qfq	1,117,900	37,511,257	-0.24%
2026-03-24	32.70	33.55	32.50	33.52	33.52	qfq	1,557,800	51,313,958	4.75%
2026-03-23	34.01	34.12	31.74	32.00	32.00	qfq	2,296,600	75,493,527	-7.06%
2026-03-20	35.40	35.68	34.40	34.43	34.43	qfq	1,271,273	44,495,782	-1.43%
2026-03-19	35.70	36.25	34.74	34.93	34.93	qfq	1,928,530	68,168,504	-3.24%
2026-03-18	36.17	36.40	35.73	36.10	36.10	qfq	1,080,700	38,947,335	0.70%
2026-03-17	35.51	36.55	35.30	35.85	35.85	qfq	1,832,100	65,924,733	0.87%
2026-03-16	35.40	36.16	35.21	35.54	35.54	qfq	1,737,857	61,880,459	0.51%
2026-03-13	35.18	36.88	35.05	35.36	35.36	qfq	1,877,457	67,680,059	-0.11%
2026-03-12	35.85	36.09	35.06	35.40	35.40	qfq	1,448,115	51,376,631	-1.26%
2026-03-11	36.12	36.92	35.18	35.85	35.85	qfq	3,453,296	124,083,845	1.13%
2026-03-10	34.25	36.32	33.68	35.45	35.45	qfq	3,513,600	123,720,221	4.57%
2026-03-09	31.96	34.88	31.76	33.90	33.90	qfq	3,978,998	134,277,624	5.28%
2026-03-06	31.26	32.30	31.00	32.20	32.20	qfq	982,700	31,326,810	2.97%
2026-03-05	31.39	31.67	31.16	31.27	31.27	qfq	860,000	26,984,433	0.74%
2026-03-04	31.00	31.40	30.82	31.04	31.04	qfq	979,299	30,436,486	-0.61%
2026-03-03	31.80	32.20	31.20	31.23	31.23	qfq	1,555,462	49,228,325	-1.79%
2026-03-02	33.00	33.01	31.61	31.80	31.80	qfq	2,017,401	64,709,569	-4.85%
2026-02-27	33.53	33.65	33.31	33.42	33.42	qfq	878,215	29,352,194	-0.33%
2026-02-26	34.18	34.66	33.40	33.53	33.53	qfq	1,221,400	41,279,556	-1.90%
2026-02-25	33.55	34.26	33.41	34.18	34.18	qfq	1,028,400	34,890,771	2.09%
2026-02-24	33.65	33.75	33.30	33.48	33.48	qfq	740,400	24,804,798	0.54%
2026-02-13	34.05	34.65	33.23	33.30	33.30	qfq	1,621,157	54,624,090	-1.80%
2026-02-12	35.01	35.03	33.73	33.91	33.91	qfq	1,796,300	61,124,414	-2.95%
2026-02-11	35.33	35.43	34.74	34.94	34.94	qfq	1,179,400	41,278,058	-0.91%
2026-02-10	35.90	35.99	35.20	35.26	35.26	qfq	1,444,000	51,148,801	-1.78%
2026-02-09	36.17	36.37	35.62	35.90	35.90	qfq	1,269,300	45,539,323	0.06%
2026-02-06	35.92	36.78	35.53	35.88	35.88	qfq	1,800,900	65,126,961	-0.42%
2026-02-05	35.55	37.08	35.43	36.03	36.03	qfq	2,431,942	88,478,902	1.32%
2026-02-04	34.50	35.85	34.31	35.56	35.56	qfq	2,121,940	74,735,929	2.92%
2026-02-03	34.25	34.85	34.21	34.55	34.55	qfq	1,132,119	39,107,365	1.44%
2026-02-02	34.32	35.60	34.06	34.06	34.06	qfq	1,751,171	61,033,752	-1.70%
2026-01-30	35.35	35.85	34.35	34.65	34.65	qfq	1,674,490	58,451,208	-2.70%
2026-01-29	34.44	35.66	34.11	35.61	35.61	qfq	2,111,611	74,288,168	3.40%
2026-01-28	35.18	35.41	34.40	34.44	34.44	qfq	1,354,509	47,100,065	-2.10%
2026-01-27	35.29	35.46	34.27	35.18	35.18	qfq	1,646,911	57,434,971	-0.34%
2026-01-26	35.08	35.50	34.50	35.30	35.30	qfq	1,903,899	66,661,654	0.66%
2026-01-23	34.70	35.59	34.70	35.07	35.07	qfq	2,029,798	71,302,391	0.80%
2026-01-22	33.69	34.91	33.42	34.79	34.79	qfq	2,235,799	76,579,679	3.73%
2026-01-21	33.67	33.92	33.43	33.54	33.54	qfq	1,103,918	37,136,757	-0.39%
2026-01-20	33.86	34.16	33.46	33.67	33.67	qfq	1,208,295	40,795,535	-0.59%
2026-01-19	33.79	34.04	33.51	33.87	33.87	qfq	1,105,812	37,366,185	0.06%
2026-01-16	34.36	34.49	33.73	33.85	33.85	qfq	1,478,312	50,205,790	-1.37%
2026-01-15	34.19	34.83	33.81	34.32	34.32	qfq	2,021,620	69,268,738	0.18%
2026-01-14	33.99	35.10	33.61	34.26	34.26	qfq	2,955,903	101,780,172	0.59%
2026-01-13	34.14	35.10	33.60	34.06	34.06	qfq	3,337,016	115,030,072	0.35%
2026-01-12	33.40	34.01	33.30	33.94	33.94	qfq	1,985,191	67,039,060	1.95%
2026-01-09	32.82	33.45	32.72	33.29	33.29	qfq	1,822,500	60,266,411	1.03%
2026-01-08	32.30	32.95	32.23	32.95	32.95	qfq	1,800,511	58,806,745	1.79%
2026-01-07	32.88	32.94	32.20	32.37	32.37	qfq	2,145,600	69,552,722	-1.37%
2026-01-06	32.76	32.97	32.50	32.82	32.82	qfq	1,831,800	59,932,998	0.52%
2026-01-05	33.18	33.22	32.50	32.65	32.65	qfq	2,661,748	86,927,269	-0.73%
2025-12-31	30.96	34.10	30.96	32.89	32.89	qfq	5,264,278	173,173,597	6.23%
2025-12-30	31.00	31.25	30.75	30.96	30.96	qfq	791,100	24,546,265	0.06%
2025-12-29	31.25	31.34	30.94	30.94	30.94	qfq	871,861	27,093,637	-0.90%
2025-12-26	31.30	31.53	31.07	31.22	31.22	qfq	718,500	22,485,722	-0.45%
2025-12-25	31.32	31.50	31.18	31.36	31.36	qfq	929,299	29,108,985	-0.06%
2025-12-24	30.90	31.47	30.81	31.38	31.38	qfq	839,608	26,219,419	1.55%
2025-12-23	31.50	31.53	30.88	30.90	30.90	qfq	946,443	29,446,267	-1.97%
2025-12-22	31.84	32.00	31.46	31.52	31.52	qfq	955,500	30,228,922	-1.01%
2025-12-19	31.53	32.10	31.47	31.84	31.84	qfq	957,536	30,454,449	0.98%
2025-12-18	31.14	31.74	31.05	31.53	31.53	qfq	1,056,757	33,292,877	0.93%
2025-12-17	30.82	31.40	30.63	31.24	31.24	qfq	1,337,393	41,575,409	1.17%
2025-12-16	30.85	31.14	30.78	30.88	30.88	qfq	1,262,636	39,066,826	-0.39%
2025-12-15	30.98	31.21	30.60	31.00	31.00	qfq	1,358,289	42,016,759	-0.29%
2025-12-12	31.50	31.71	30.87	31.09	31.09	qfq	2,700,397	84,111,146	-1.33%
2025-12-11	32.30	32.30	31.47	31.51	31.51	qfq	1,548,793	49,175,671	-2.05%
2025-12-10	32.77	32.89	32.05	32.17	32.17	qfq	1,310,283	42,256,788	-1.80%
2025-12-09	33.48	33.65	32.75	32.76	32.76	qfq	1,268,020	41,917,107	-2.15%
2025-12-08	33.78	34.00	33.42	33.48	33.48	qfq	1,243,590	41,835,213	-0.89%
2025-12-05	33.48	33.78	33.06	33.78	33.78	qfq	743,500	24,894,241	1.14%
2025-12-04	33.30	33.64	33.05	33.40	33.40	qfq	1,076,521	35,895,820	0.54%
2025-12-03	33.67	34.06	33.09	33.22	33.22	qfq	1,277,500	42,548,845	-1.45%
2025-12-02	34.16	34.19	33.65	33.71	33.71	qfq	763,625	25,787,510	-1.32%
2025-12-01	33.96	34.40	33.78	34.16	34.16	qfq	1,024,000	35,011,473	0.68%
2025-11-28	33.79	34.08	33.47	33.93	33.93	qfq	1,217,429	41,177,618	0.41%
2025-11-27	33.64	34.15	33.42	33.79	33.79	qfq	1,151,570	39,057,210	0.42%
2025-11-26	34.01	34.55	33.60	33.65	33.65	qfq	1,624,830	55,354,003	-1.49%
2025-11-25	34.37	34.48	34.02	34.16	34.16	qfq	1,235,057	42,334,863	-0.12%
2025-11-24	34.12	34.34	33.20	34.20	34.20	qfq	1,932,432	65,235,758	1.03%
2025-11-21	35.87	36.15	33.70	33.85	33.85	qfq	2,797,803	96,909,851	-6.15%
2025-11-20	36.62	36.73	35.93	36.07	36.07	qfq	1,128,400	40,802,611	-1.10%
2025-11-19	37.44	37.62	36.28	36.47	36.47	qfq	1,507,501	55,430,299	-2.59%
2025-11-18	37.41	37.56	37.12	37.44	37.44	qfq	1,139,000	42,549,911	0.03%
2025-11-17	37.74	38.00	37.22	37.43	37.43	qfq	1,198,000	44,898,672	-1.16%
2025-11-14	38.14	38.67	37.87	37.87	37.87	qfq	1,394,400	53,268,880	-1.28%
2025-11-13	38.51	38.96	38.13	38.36	38.36	qfq	1,607,900	61,575,341	-0.83%
2025-11-12	38.51	39.24	38.36	38.68	38.68	qfq	1,475,915	57,299,680	0.21%
2025-11-11	38.71	38.76	38.18	38.60	38.60	qfq	1,270,750	48,875,779	-0.34%
2025-11-10	36.96	39.66	36.90	38.73	38.73	qfq	3,848,520	148,025,481	4.96%
2025-11-07	36.98	37.17	36.75	36.90	36.90	qfq	753,967	27,860,886	-0.22%
2025-11-06	37.25	37.30	36.80	36.98	36.98	qfq	1,076,430	39,838,837	-0.86%
2025-11-05	36.78	37.49	36.60	37.30	37.30	qfq	1,019,569	37,957,086	0.78%
2025-11-04	37.31	37.35	36.82	37.01	37.01	qfq	1,184,440	43,787,425	-1.07%
2025-11-03	37.60	37.82	37.28	37.41	37.41	qfq	1,027,486	38,460,234	-0.19%
2025-10-31	37.05	37.60	36.80	37.48	37.48	qfq	1,448,967	54,137,240	1.16%
2025-10-30	37.31	37.38	36.85	37.05	37.05	qfq	1,111,400	41,219,785	-0.86%
2025-10-29	37.86	37.90	37.01	37.37	37.37	qfq	1,122,600	41,840,199	-0.72%
2025-10-28	37.08	38.22	36.78	37.64	37.64	qfq	2,249,925	84,730,796	2.06%
2025-10-27	36.44	37.22	36.33	36.88	36.88	qfq	1,548,575	56,972,087	1.63%
2025-10-24	36.35	36.77	36.25	36.29	36.29	qfq	788,800	28,736,187	-0.36%
2025-10-23	36.30	36.48	35.88	36.42	36.42	qfq	829,699	30,021,287	0.11%
2025-10-22	36.90	37.03	36.36	36.38	36.38	qfq	972,790	35,611,235	-1.30%
2025-10-21	36.48	36.91	36.26	36.86	36.86	qfq	834,425	30,626,752	0.99%
2025-10-20	36.40	36.74	36.22	36.50	36.50	qfq	763,299	27,782,803	0.52%
2025-10-17	36.73	36.88	36.30	36.31	36.31	qfq	854,000	31,240,077	-1.14%
2025-10-16	37.01	37.30	36.64	36.73	36.73	qfq	1,080,800	39,907,052	-0.86%
2025-10-15	36.41	37.12	36.24	37.05	37.05	qfq	1,241,687	45,750,049	2.01%
2025-10-14	36.38	36.78	36.16	36.32	36.32	qfq	1,083,171	39,459,215	-0.11%
2025-10-13	36.20	36.65	35.79	36.36	36.36	qfq	1,261,301	45,771,236	-1.86%
2025-10-10	36.75	37.26	36.54	37.05	37.05	qfq	1,360,001	50,257,560	0.87%
2025-10-09	36.48	37.02	36.14	36.73	36.73	qfq	1,418,346	51,843,182	0.36%
2025-09-30	36.60	36.80	36.36	36.60	36.60	qfq	1,024,399	37,480,328	-0.14%
2025-09-29	36.65	36.95	36.13	36.65	36.65	qfq	1,190,604	43,540,644	-0.41%
2025-09-26	36.77	37.25	36.48	36.80	36.80	qfq	1,010,729	37,287,941	-0.67%
2025-09-25	37.20	37.64	36.96	37.05	37.05	qfq	1,256,697	46,768,490	-0.99%
2025-09-24	36.95	37.58	36.77	37.42	37.42	qfq	1,351,096	50,406,863	0.78%
2025-09-23	37.90	37.90	36.00	37.13	37.13	qfq	2,637,849	96,988,636	-1.90%
2025-09-22	38.33	38.35	37.61	37.85	37.85	qfq	1,625,416	61,670,547	-1.28%
2025-09-19	37.98	38.56	37.61	38.34	38.34	qfq	1,775,194	67,538,426	0.79%
2025-09-18	38.89	39.10	37.78	38.04	38.04	qfq	2,051,164	78,855,285	-2.14%
2025-09-17	38.90	39.10	38.65	38.87	38.87	qfq	1,388,202	53,990,209	-0.28%
2025-09-16	38.85	39.08	38.66	38.98	38.98	qfq	1,400,983	54,462,184	0.49%
2025-09-15	38.78	39.24	38.66	38.79	38.79	qfq	1,795,298	69,936,623	0.08%
2025-09-12	39.36	39.56	38.72	38.76	38.76	qfq	2,697,289	105,166,418	-1.52%
2025-09-11	38.04	40.39	37.40	39.36	39.36	qfq	5,204,924	205,010,572	3.31%
2025-09-10	37.98	38.47	37.97	38.10	38.10	qfq	1,556,898	59,489,780	0.32%
2025-09-09	38.83	39.17	37.90	37.98	37.98	qfq	2,267,401	86,787,428	-2.47%
2025-09-08	38.61	39.50	38.46	38.94	38.94	qfq	2,334,051	90,929,017	0.88%
2025-09-05	38.19	38.60	37.80	38.60	38.60	qfq	2,307,727	88,378,054	1.02%
2025-09-04	37.92	38.73	37.65	38.21	38.21	qfq	2,512,727	96,040,264	0.55%
2025-09-03	38.61	38.94	37.85	38.00	38.00	qfq	2,626,200	100,906,348	-1.58%
2025-09-02	39.60	39.71	38.31	38.61	38.61	qfq	3,235,684	125,711,920	-2.75%
2025-09-01	40.65	40.75	39.01	39.70	39.70	qfq	5,573,036	221,223,701	-2.65%
2025-08-29	41.53	41.90	40.06	40.78	40.78	qfq	4,963,960	202,608,831	-4.63%
2025-08-28	42.98	43.61	41.11	42.76	42.76	qfq	3,210,841	136,209,700	-0.47%
2025-08-27	44.48	45.19	42.92	42.96	42.96	qfq	3,176,933	140,297,948	-3.72%
2025-08-26	44.60	45.03	44.12	44.62	44.62	qfq	2,470,767	109,994,603	-0.07%
2025-08-25	43.98	45.48	43.81	44.65	44.65	qfq	4,368,942	195,586,039	1.94%
2025-08-22	43.61	43.80	43.26	43.80	43.80	qfq	2,272,471	98,925,005	0.74%
2025-08-21	43.80	44.34	43.28	43.48	43.48	qfq	2,166,214	94,704,329	-0.46%
2025-08-20	43.32	43.75	42.86	43.68	43.68	qfq	2,012,796	87,132,257	0.83%
2025-08-19	43.50	44.15	42.88	43.32	43.32	qfq	2,389,525	103,985,925	-0.41%
2025-08-18	43.60	43.89	43.28	43.50	43.50	qfq	2,753,500	120,074,450	-0.23%
2025-08-15	42.13	44.48	42.13	43.60	43.60	qfq	3,727,570	161,938,791	3.76%
2025-08-14	43.23	43.28	41.99	42.02	42.02	qfq	2,665,396	113,300,929	-2.35%
2025-08-13	43.21	43.41	42.37	43.03	43.03	qfq	2,351,600	101,036,527	0.65%
2025-08-12	43.17	43.73	42.61	42.75	42.75	qfq	2,112,600	90,872,925	-0.95%
2025-08-11	41.78	43.65	41.66	43.16	43.16	qfq	3,072,896	131,372,064	3.13%
2025-08-08	41.55	42.44	40.94	41.85	41.85	qfq	2,387,300	99,548,431	0.79%
2025-08-07	41.71	42.60	41.45	41.52	41.52	qfq	2,462,275	103,083,582	0.07%
2025-08-06	41.88	41.95	41.37	41.49	41.49	qfq	1,715,000	71,267,918	-0.60%
2025-08-05	41.79	42.14	41.41	41.74	41.74	qfq	1,640,000	68,456,104	-0.02%
2025-08-04	41.25	41.80	40.89	41.75	41.75	qfq	1,925,318	79,543,706	0.60%
2025-08-01	41.50	42.20	41.31	41.50	41.50	qfq	2,213,693	92,279,933	-0.38%
2025-07-31	42.30	42.95	41.52	41.66	41.66	qfq	2,751,903	116,039,702	-1.72%
2025-07-30	42.55	43.37	41.72	42.39	42.39	qfq	3,328,399	142,027,932	-1.07%
2025-07-29	42.45	42.93	41.50	42.85	42.85	qfq	3,287,684	139,228,077	1.42%
2025-07-28	42.99	43.28	42.13	42.25	42.25	qfq	3,587,484	152,928,879	-1.86%
2025-07-25	43.00	44.86	42.60	43.05	43.05	qfq	6,533,742	283,341,446	0.42%
2025-07-24	40.64	42.90	40.51	42.87	42.87	qfq	5,375,700	224,505,381	5.02%
2025-07-23	39.99	41.80	39.89	40.82	40.82	qfq	4,397,651	180,765,837	2.10%
2025-07-22	39.66	40.10	39.43	39.98	39.98	qfq	2,071,875	82,572,541	0.68%
2025-07-21	39.71	40.20	39.54	39.71	39.71	qfq	2,396,345	95,341,315	-0.48%
2025-07-18	39.92	39.95	39.41	39.90	39.90	qfq	1,444,500	57,276,876	-0.05%
2025-07-17	39.54	39.95	39.27	39.92	39.92	qfq	2,412,099	95,739,822	0.63%
2025-07-16	39.28	39.69	39.00	39.67	39.67	qfq	1,631,200	64,277,942	1.12%
2025-07-15	39.84	39.95	38.75	39.23	39.23	qfq	1,853,473	72,745,957	-1.70%
2025-07-14	39.61	40.08	39.41	39.91	39.91	qfq	1,653,000	65,828,184	0.45%
2025-07-11	39.55	39.94	39.32	39.73	39.73	qfq	1,670,726	66,202,661	0.30%
2025-07-10	38.98	39.77	38.83	39.61	39.61	qfq	1,834,600	72,245,294	1.69%
2025-07-09	39.01	39.69	38.78	38.95	38.95	qfq	2,307,366	90,633,161	-0.18%
2025-07-08	37.96	39.25	37.96	39.02	39.02	qfq	2,475,840	96,149,247	2.44%
2025-07-07	38.00	38.95	37.79	38.09	38.09	qfq	1,732,901	66,359,339	0.00%
2025-07-04	38.78	38.90	37.95	38.09	38.09	qfq	1,504,379	57,531,218	-1.73%
2025-07-03	38.96	40.20	38.68	38.76	38.76	qfq	1,476,800	57,777,012	-0.26%
2025-07-02	39.15	39.49	38.53	38.86	38.86	qfq	1,207,830	46,952,535	-1.12%
2025-07-01	39.39	39.67	39.05	39.30	39.30	qfq	1,408,412	55,370,799	0.26%
2025-06-30	38.61	39.39	38.45	39.20	39.20	qfq	1,414,700	55,159,628	1.40%
2025-06-27	38.43	39.44	38.43	38.66	38.66	qfq	1,213,247	47,252,971	0.23%
2025-06-26	39.17	39.29	38.46	38.57	38.57	qfq	1,344,300	52,187,115	-1.93%
2025-06-25	38.08	39.45	37.86	39.33	39.33	qfq	2,191,632	84,763,349	3.28%
2025-06-24	37.44	38.15	37.20	38.08	38.08	qfq	1,334,482	50,484,223	2.37%
2025-06-23	36.84	37.38	36.73	37.20	37.20	qfq	1,009,730	37,462,692	0.22%
2025-06-20	37.34	37.87	37.07	37.12	37.12	qfq	1,069,200	39,943,719	-1.20%
2025-06-19	38.00	38.26	37.30	37.57	37.57	qfq	1,207,011	45,499,149	-1.60%
2025-06-18	38.35	38.74	37.92	38.18	38.18	qfq	1,275,248	48,685,648	-1.06%
2025-06-17	38.75	39.79	38.31	38.59	38.59	qfq	2,175,695	84,918,623	0.26%
2025-06-16	38.53	38.87	38.15	38.49	38.49	qfq	1,209,824	46,598,544	-0.13%
2025-06-13	39.30	39.56	38.43	38.54	38.54	qfq	1,936,547	75,181,929	-2.50%
2025-06-12	39.87	39.87	39.32	39.53	39.53	qfq	1,572,300	62,109,404	-0.80%
2025-06-11	40.05	40.48	39.75	39.85	39.85	qfq	1,645,500	65,915,330	-0.47%
2025-06-10	40.05	40.95	39.26	40.04	40.04	qfq	2,500,600	100,046,964	-0.02%
2025-06-09	39.49	40.58	39.25	40.05	40.05	qfq	2,309,153	92,509,346	1.73%
2025-06-06	40.31	40.52	39.10	39.37	39.37	qfq	2,480,903	98,388,486	-2.86%
2025-06-05	41.36	42.20	40.20	40.53	40.53	qfq	2,196,228	89,736,636	-1.84%
2025-06-04	40.73	41.67	40.41	41.29	41.29	qfq	1,597,318	65,567,256	1.50%
2025-06-03	39.66	40.86	39.66	40.68	40.68	qfq	1,636,600	66,159,852	1.42%
2025-05-30	40.30	40.58	39.99	40.11	40.11	qfq	1,346,700	54,147,520	-0.96%
2025-05-29	39.97	40.60	39.81	40.50	40.50	qfq	2,131,657	85,529,359	1.33%
2025-05-28	40.52	40.89	39.85	39.97	39.97	qfq	1,281,300	51,527,424	-1.41%
2025-05-27	40.79	40.86	40.12	40.54	40.54	qfq	952,745	38,502,155	-0.61%
2025-05-26	40.20	41.58	39.80	40.79	40.79	qfq	1,641,545	66,998,216	1.42%
2025-05-23	40.67	41.19	40.12	40.22	40.22	qfq	1,489,200	60,587,120	-0.49%
2025-05-22	41.20	41.55	40.33	40.42	40.42	qfq	2,107,700	85,800,875	-2.34%
2025-05-21	41.72	42.00	41.11	41.39	41.39	qfq	1,619,845	67,168,641	-0.81%
2025-05-20	41.38	42.38	41.02	41.73	41.73	qfq	1,857,150	77,664,050	1.07%
2025-05-19	41.07	41.30	40.29	41.29	41.29	qfq	1,771,683	72,409,551	1.00%
2025-05-16	41.99	42.50	40.54	40.88	40.88	qfq	2,623,800	108,378,622	-2.87%
2025-05-15	42.79	43.35	42.05	42.09	42.09	qfq	1,139,020	48,345,741	-1.64%
2025-05-14	42.82	43.30	42.09	42.79	42.79	qfq	1,527,995	65,041,158	-0.49%
2025-05-13	43.31	44.21	42.80	43.00	43.00	qfq	2,099,986	91,126,867	0.14%
2025-05-12	42.31	43.15	41.83	42.94	42.94	qfq	1,405,400	59,833,546	2.12%
2025-05-09	43.14	43.14	41.98	42.05	42.05	qfq	1,501,000	63,664,407	-2.21%
2025-05-08	43.31	43.73	42.90	43.00	43.00	qfq	1,652,295	71,482,506	-1.17%
2025-05-07	45.36	45.87	43.20	43.51	43.51	qfq	2,268,762	100,408,258	-1.16%
2025-05-06	43.41	44.44	42.65	44.02	44.02	qfq	2,022,719	88,165,703	2.28%
2025-04-30	42.81	43.89	42.81	43.04	43.04	qfq	1,754,309	76,049,047	0.37%
2025-04-29	42.42	43.87	41.59	42.88	42.88	qfq	3,567,157	153,329,946	4.61%
2025-04-28	41.19	41.58	39.70	40.99	40.99	qfq	1,580,900	64,128,039	-0.70%
2025-04-25	41.56	42.75	41.11	41.28	41.28	qfq	2,157,557	90,327,671	0.17%
2025-04-24	39.68	42.24	39.50	41.21	41.21	qfq	3,622,000	149,887,592	4.38%
2025-04-23	39.71	40.77	39.20	39.48	39.48	qfq	1,663,126	66,125,045	-0.58%
2025-04-22	40.88	40.88	39.30	39.71	39.71	qfq	2,244,357	89,490,942	-2.62%
2025-04-21	40.60	41.30	40.51	40.78	40.78	qfq	1,257,000	51,337,966	-0.39%
2025-04-18	41.89	41.99	40.51	40.94	40.94	qfq	1,411,269	57,782,341	-1.47%
2025-04-17	41.55	42.35	41.06	41.55	41.55	qfq	1,378,000	57,666,792	0.00%
2025-04-16	42.94	42.95	40.85	41.55	41.55	qfq	2,194,700	91,315,888	-3.46%
2025-04-15	43.02	43.47	42.31	43.04	43.04	qfq	1,151,300	49,345,677	0.26%
2025-04-14	43.50	44.70	42.56	42.93	42.93	qfq	2,010,800	87,237,716	-0.99%
2025-04-11	43.70	45.20	43.21	43.36	43.36	qfq	2,015,533	88,584,607	-2.14%
2025-04-10	43.48	45.10	43.15	44.31	44.31	qfq	3,197,729	140,937,914	2.93%
2025-04-09	40.58	43.49	38.04	43.05	43.05	qfq	3,527,152	145,722,643	4.52%
2025-04-08	39.50	42.42	39.21	41.19	41.19	qfq	4,368,909	178,666,040	6.21%
2025-04-07	41.49	43.47	37.28	38.78	38.78	qfq	4,249,600	170,007,815	-11.84%
2025-04-03	41.59	44.37	41.32	43.99	43.99	qfq	4,589,900	198,766,508	5.16%
2025-04-02	41.33	42.47	41.30	41.83	41.83	qfq	1,551,800	65,161,183	0.84%
2025-04-01	40.89	42.80	40.86	41.48	41.48	qfq	3,168,800	132,920,257	1.67%
2025-03-31	40.97	40.97	39.74	40.80	40.80	qfq	2,306,873	92,919,625	-0.63%
2025-03-28	41.12	42.33	40.88	41.06	41.06	qfq	2,473,312	102,730,533	-1.20%
2025-03-27	43.50	43.76	40.40	41.56	41.56	qfq	6,737,633	279,501,161	-5.11%
2025-03-26	43.80	44.18	43.39	43.80	43.80	qfq	1,317,000	57,577,733	-0.34%
2025-03-25	44.50	45.26	43.82	43.95	43.95	qfq	3,225,800	143,314,139	-2.33%
2025-03-24	45.70	45.87	44.00	45.00	45.00	qfq	3,799,100	169,877,658	-1.62%
2025-03-21	48.67	49.05	45.60	45.74	45.74	qfq	4,076,298	191,111,274	-6.52%
2025-03-20	49.20	49.86	48.42	48.93	48.93	qfq	1,934,401	94,771,097	-0.85%
2025-03-19	48.40	50.96	48.08	49.35	49.35	qfq	3,772,343	186,503,502	1.90%
2025-03-18	49.60	49.87	48.15	48.43	48.43	qfq	6,044,013	295,418,064	-2.36%
2025-03-17	54.45	54.99	49.30	49.60	49.60	qfq	6,025,100	309,222,516	-7.79%
2025-03-14	48.00	54.28	47.52	53.79	53.79	qfq	5,583,644	287,377,846	12.53%
2025-03-13	48.15	48.38	47.27	47.80	47.80	qfq	1,725,700	82,228,370	-0.87%
2025-03-12	49.53	50.94	48.12	48.22	48.22	qfq	2,113,700	103,359,910	-2.64%
2025-03-11	48.15	50.00	47.97	49.53	49.53	qfq	2,970,710	144,725,281	0.22%
2025-03-10	50.50	52.36	48.84	49.42	49.42	qfq	2,309,500	115,523,425	-0.96%
2025-03-07	53.23	53.23	49.38	49.90	49.90	qfq	3,073,100	156,280,008	-5.97%
2025-03-06	52.80	53.95	52.41	53.07	53.07	qfq	1,421,487	75,584,783	0.89%
2025-03-05	52.99	54.40	51.28	52.60	52.60	qfq	1,847,866	97,544,901	-0.44%
2025-03-04	52.00	54.47	51.00	52.83	52.83	qfq	1,992,800	105,768,926	0.44%
2025-03-03	52.30	57.50	51.80	52.60	52.60	qfq	4,742,144	257,330,177	0.59%
2025-02-28	54.87	56.58	51.95	52.29	52.29	qfq	3,296,887	176,512,759	-5.95%
2025-02-27	52.85	56.84	52.10	55.60	55.60	qfq	5,056,233	280,960,629	7.29%
2025-02-26	50.66	51.92	49.65	51.82	51.82	qfq	1,606,417	81,790,476	2.29%
2025-02-25	48.70	51.30	48.30	50.66	50.66	qfq	2,569,700	129,447,116	3.11%
2025-02-24	50.41	50.41	48.02	49.13	49.13	qfq	2,580,663	126,593,598	-2.48%
2025-02-21	50.64	51.01	48.50	50.38	50.38	qfq	3,903,167	193,400,206	-0.96%
2025-02-20	46.79	51.14	46.79	50.87	50.87	qfq	3,938,592	194,837,136	9.05%
2025-02-19	45.36	47.04	45.28	46.65	46.65	qfq	1,648,936	76,189,195	2.30%
2025-02-18	48.18	48.40	45.41	45.60	45.60	qfq	3,141,263	145,962,295	-5.90%
2025-02-17	47.49	50.44	47.31	48.46	48.46	qfq	3,761,449	183,611,365	2.63%
2025-02-14	46.77	48.24	46.38	47.22	47.22	qfq	1,560,986	74,196,138	0.96%
2025-02-13	46.08	47.80	45.33	46.77	46.77	qfq	2,347,700	109,894,542	1.52%
2025-02-12	45.68	46.69	45.10	46.07	46.07	qfq	1,554,280	71,298,284	0.70%
2025-02-11	45.75	46.52	44.30	45.75	45.75	qfq	3,015,250	137,303,626	1.26%
2025-02-10	43.35	45.52	43.00	45.18	45.18	qfq	2,253,600	100,361,126	4.29%
2025-02-07	42.00	44.18	42.00	43.32	43.32	qfq	2,701,669	116,759,386	2.65%
2025-02-06	41.82	42.35	41.08	42.20	42.20	qfq	1,612,883	67,435,620	0.74%
2025-02-05	41.59	42.45	41.12	41.89	41.89	qfq	1,457,519	61,059,749	1.26%
2025-01-27	42.05	43.43	41.05	41.37	41.37	qfq	1,387,700	58,429,000	-1.31%
2025-01-24	42.03	43.19	41.32	41.92	41.92	qfq	2,171,400	91,926,636	-0.19%
2025-01-23	41.10	43.75	40.85	42.00	42.00	qfq	2,764,750	117,082,981	3.02%
2025-01-22	40.98	41.35	39.62	40.77	40.77	qfq	1,699,500	68,536,777	-0.85%
2025-01-21	41.45	41.57	39.99	41.12	41.12	qfq	1,697,900	69,175,325	0.24%
2025-01-20	39.50	42.69	39.50	41.02	41.02	qfq	3,701,370	153,397,836	2.24%
2025-01-17	39.16	40.28	38.75	40.12	40.12	qfq	1,642,321	65,104,326	1.60%
2025-01-16	39.97	40.74	39.14	39.49	39.49	qfq	1,394,600	55,668,769	-1.10%
2025-01-15	40.70	40.70	39.79	39.93	39.93	qfq	1,357,300	54,386,783	-2.49%
2025-01-14	39.55	41.18	39.03	40.95	40.95	qfq	2,658,400	106,977,695	4.65%
2025-01-13	38.14	39.57	37.58	39.13	39.13	qfq	2,231,200	86,467,839	1.90%
2025-01-10	39.51	40.20	38.40	38.40	38.40	qfq	2,180,800	85,557,749	-3.03%
2025-01-09	40.49	42.20	39.20	39.60	39.60	qfq	3,801,048	153,729,321	-2.92%
2025-01-08	42.41	42.41	39.57	40.79	40.79	qfq	3,463,300	141,939,639	-3.82%
2025-01-07	42.95	42.95	41.65	42.41	42.41	qfq	2,143,364	90,239,340	-1.35%
2025-01-06	46.18	46.18	42.00	42.99	42.99	qfq	4,610,781	200,543,893	-6.99%
2025-01-03	47.22	48.60	46.00	46.22	46.22	qfq	2,608,300	123,342,920	-2.12%
2025-01-02	46.44	48.60	46.00	47.22	47.22	qfq	2,537,902	120,575,207	0.68%
2024-12-31	45.99	47.28	45.30	46.90	46.90	qfq	2,549,100	118,376,869	2.18%
2024-12-30	46.30	46.98	44.42	45.90	45.90	qfq	2,871,174	130,998,912	-1.92%
2024-12-27	47.06	48.10	46.30	46.80	46.80	qfq	1,490,099	70,242,478	0.02%
2024-12-26	46.37	48.38	46.09	46.79	46.79	qfq	2,118,587	100,352,863	0.62%
2024-12-25	47.50	47.97	46.00	46.50	46.50	qfq	1,327,500	61,834,339	-1.44%
2024-12-24	46.94	47.70	46.80	47.18	47.18	qfq	1,505,200	71,047,339	0.28%
2024-12-23	48.81	49.37	46.96	47.05	47.05	qfq	2,545,371	121,210,769	-3.53%
2024-12-20	48.48	50.50	48.13	48.77	48.77	qfq	2,820,550	139,268,959	0.37%
2024-12-19	49.85	50.30	46.89	48.59	48.59	qfq	4,301,250	207,219,075	-3.46%
2024-12-18	49.90	50.70	49.10	50.33	50.33	qfq	1,667,150	83,364,368	0.90%
2024-12-17	52.07	52.30	49.67	49.88	49.88	qfq	2,126,036	107,627,058	-4.68%
2024-12-16	53.99	54.26	51.05	52.33	52.33	qfq	3,938,538	204,713,533	-3.57%
2024-12-13	56.00	56.28	53.25	54.27	54.27	qfq	4,185,507	226,332,236	-4.20%
2024-12-12	56.85	57.60	55.51	56.65	56.65	qfq	3,598,735	203,311,419	-0.02%
2024-12-11	58.58	60.44	56.28	56.66	56.66	qfq	2,997,271	173,908,492	-3.19%
2024-12-10	61.00	63.72	58.33	58.53	58.53	qfq	6,222,838	380,961,237	3.06%
2024-12-09	55.72	57.54	55.05	56.79	56.79	qfq	2,592,600	146,417,407	2.09%
2024-12-06	55.30	56.65	53.51	55.63	55.63	qfq	2,801,791	154,739,590	1.15%
2024-12-05	54.70	56.16	53.60	55.00	55.00	qfq	2,414,191	132,234,493	0.57%
2024-12-04	58.07	58.07	54.00	54.69	54.69	qfq	3,897,691	217,600,188	-6.01%
2024-12-03	59.08	60.08	56.83	58.19	58.19	qfq	2,439,710	141,760,559	-1.26%
2024-12-02	57.50	61.49	56.83	58.93	58.93	qfq	3,589,646	213,571,584	3.17%
2024-11-29	54.86	59.77	54.60	57.12	57.12	qfq	4,261,202	245,453,396	4.12%
2024-11-28	54.85	55.88	53.80	54.86	54.86	qfq	2,130,566	117,009,059	-1.28%
2024-11-27	50.31	55.88	50.19	55.57	55.57	qfq	4,105,190	218,750,357	9.20%
2024-11-26	50.00	53.30	49.50	50.89	50.89	qfq	2,887,913	148,832,209	1.27%
2024-11-25	49.70	50.88	48.61	50.25	50.25	qfq	1,585,201	78,504,669	1.82%
2024-11-22	49.45	52.29	48.80	49.35	49.35	qfq	3,569,250	180,882,252	-0.44%
2024-11-21	52.00	52.00	48.51	49.57	49.57	qfq	3,118,011	155,259,857	-4.08%
2024-11-20	49.74	53.30	48.50	51.68	51.68	qfq	4,010,400	206,512,002	3.88%
2024-11-19	49.00	50.33	47.81	49.75	49.75	qfq	2,420,700	118,483,541	3.09%
2024-11-18	51.32	51.80	47.67	48.26	48.26	qfq	3,208,000	160,014,247	-6.89%
2024-11-15	54.10	55.20	50.78	51.83	51.83	qfq	5,521,100	291,901,660	-6.17%
2024-11-14	55.99	57.37	54.83	55.24	55.24	qfq	3,775,000	212,069,444	-3.09%
2024-11-13	55.02	57.29	53.50	57.00	57.00	qfq	7,719,036	429,349,122	-2.50%
2024-11-12	50.99	60.54	50.99	58.46	58.46	qfq	12,961,527	750,813,397	15.88%
2024-11-11	48.30	50.68	47.81	50.45	50.45	qfq	4,163,519	206,708,484	2.37%
2024-11-08	51.50	51.50	48.60	49.28	49.28	qfq	5,491,199	272,053,034	-2.80%
2024-11-07	46.60	52.00	45.30	50.70	50.70	qfq	9,558,428	468,959,301	7.85%
2024-11-06	41.52	48.55	41.50	47.01	47.01	qfq	11,061,626	510,086,281	12.73%
2024-11-05	39.40	42.40	38.61	41.70	41.70	qfq	4,214,227	173,910,042	6.00%
2024-11-04	37.73	39.38	37.61	39.34	39.34	qfq	2,249,582	87,304,387	4.07%
2024-11-01	38.92	39.17	37.66	37.80	37.80	qfq	2,448,700	93,739,462	-3.20%
2024-10-31	39.15	39.80	38.73	39.05	39.05	qfq	3,245,109	127,027,892	-0.69%
2024-10-30	40.99	41.42	38.68	39.32	39.32	qfq	5,949,499	236,321,092	-8.34%
2024-10-29	44.45	44.69	42.80	42.90	42.90	qfq	3,368,800	146,937,128	-3.18%
2024-10-28	43.20	44.50	42.36	44.31	44.31	qfq	3,663,600	160,554,653	2.55%
2024-10-25	40.75	43.99	40.66	43.21	43.21	qfq	4,917,622	209,781,292	5.47%
2024-10-24	41.70	42.91	40.86	40.97	40.97	qfq	3,574,600	149,154,517	-1.75%
2024-10-23	40.55	41.83	39.85	41.70	41.70	qfq	4,472,202	182,750,869	2.84%
2024-10-22	39.69	40.70	39.20	40.55	40.55	qfq	3,250,000	130,147,638	2.24%
2024-10-21	40.16	40.55	39.08	39.66	39.66	qfq	3,826,700	152,426,245	-0.25%
2024-10-18	38.00	41.26	37.50	39.76	39.76	qfq	5,348,607	209,563,209	4.49%
2024-10-17	38.89	40.25	37.95	38.05	38.05	qfq	3,070,564	119,899,888	-1.55%
2024-10-16	37.72	39.75	37.39	38.65	38.65	qfq	3,635,673	139,795,018	0.49%
2024-10-15	39.76	40.09	38.30	38.46	38.46	qfq	2,605,300	102,181,391	-3.32%
2024-10-14	39.59	40.10	37.95	39.78	39.78	qfq	3,105,505	121,602,958	1.64%
2024-10-11	42.80	42.80	38.45	39.14	39.14	qfq	4,030,155	161,035,985	-8.32%
2024-10-10	43.10	45.59	42.30	42.69	42.69	qfq	4,344,630	190,066,297	-1.95%
2024-10-09	48.00	50.69	43.54	43.54	43.54	qfq	7,896,761	371,644,728	-19.25%
2024-10-08	55.00	55.00	46.06	53.92	53.92	qfq	9,254,095	470,777,293	17.06%
2024-09-30	41.50	46.75	40.50	46.06	46.06	qfq	8,635,834	376,392,072	18.22%
2024-09-27	35.15	39.30	35.15	38.96	38.96	qfq	7,431,422	275,519,174	14.12%
2024-09-26	30.72	34.14	30.63	34.14	34.14	qfq	4,761,655	154,559,757	10.52%
2024-09-25	30.96	31.77	30.79	30.89	30.89	qfq	2,872,089	89,761,118	0.59%
2024-09-24	29.17	30.77	29.14	30.71	30.71	qfq	2,669,915	80,123,297	5.64%
2024-09-23	29.40	29.52	28.89	29.07	29.07	qfq	930,689	27,102,305	-0.45%
2024-09-20	29.82	29.82	28.95	29.20	29.20	qfq	1,209,895	35,373,639	-1.98%
2024-09-19	28.83	30.48	28.83	29.79	29.79	qfq	1,859,845	55,360,712	3.33%
2024-09-18	29.10	29.26	28.48	28.83	28.83	qfq	1,201,300	34,528,318	-0.93%
2024-09-13	30.12	30.12	29.00	29.10	29.10	qfq	1,298,900	38,354,103	-3.16%
2024-09-12	30.48	31.25	30.02	30.05	30.05	qfq	1,275,200	39,047,506	-1.67%
2024-09-11	30.33	30.95	30.11	30.56	30.56	qfq	1,261,547	38,542,480	0.59%
2024-09-10	30.58	30.98	29.80	30.38	30.38	qfq	1,767,369	53,364,865	-0.49%
2024-09-09	29.80	31.75	29.75	30.53	30.53	qfq	2,838,303	87,221,825	2.07%
2024-09-06	31.12	31.13	29.86	29.91	29.91	qfq	1,481,504	44,870,302	-3.58%
2024-09-05	30.60	31.73	30.21	31.02	31.02	qfq	1,832,412	56,925,373	2.11%
2024-09-04	30.00	30.78	29.70	30.38	30.38	qfq	1,549,600	47,060,046	0.93%
2024-09-03	30.00	30.73	29.70	30.10	30.10	qfq	1,732,475	52,413,329	0.23%
2024-09-02	31.55	31.80	29.90	30.03	30.03	qfq	2,327,100	71,400,904	-5.42%
2024-08-30	31.01	32.30	30.54	31.75	31.75	qfq	2,348,895	74,223,001	2.65%
2024-08-29	30.65	31.17	30.35	30.93	30.93	qfq	2,015,837	62,210,794	0.91%
2024-08-28	30.68	32.17	30.40	30.65	30.65	qfq	2,410,198	74,945,279	-1.29%
2024-08-27	30.94	31.52	30.78	31.05	31.05	qfq	1,246,900	38,713,011	0.32%
2024-08-26	31.51	31.99	30.85	30.95	30.95	qfq	1,529,400	47,985,103	-1.15%
2024-08-23	31.94	32.16	31.24	31.31	31.31	qfq	1,441,000	45,446,142	-2.10%
2024-08-22	33.42	33.56	31.89	31.98	31.98	qfq	1,649,700	53,670,829	-4.31%
2024-08-21	33.56	33.83	33.25	33.42	33.42	qfq	1,128,762	37,822,358	-1.12%
2024-08-20	35.10	35.20	33.70	33.80	33.80	qfq	1,755,200	60,308,703	-3.79%
2024-08-19	36.00	36.10	35.06	35.13	35.13	qfq	1,416,527	50,185,114	-2.42%
2024-08-16	36.50	36.55	35.86	36.00	36.00	qfq	1,593,587	57,642,430	-1.85%
2024-08-15	36.60	37.19	35.77	36.68	36.68	qfq	1,941,626	70,901,850	0.63%
2024-08-14	37.41	37.49	36.41	36.45	36.45	qfq	1,698,600	62,302,920	-2.96%
2024-08-13	37.01	37.74	36.65	37.56	37.56	qfq	1,840,900	68,177,781	0.16%
2024-08-12	37.78	38.18	37.30	37.50	37.50	qfq	1,594,598	60,018,727	-0.82%
2024-08-09	38.62	39.01	37.81	37.81	37.81	qfq	2,189,994	83,819,730	-2.10%
2024-08-08	38.85	39.39	38.50	38.62	38.62	qfq	2,440,043	94,955,024	-0.59%
2024-08-07	40.20	40.20	38.12	38.85	38.85	qfq	4,312,306	167,769,709	-4.10%
2024-08-06	39.30	40.69	38.73	40.51	40.51	qfq	4,901,353	194,804,740	3.87%
2024-08-05	38.37	40.19	38.23	39.00	39.00	qfq	4,248,575	166,085,563	1.14%
2024-08-02	38.49	39.94	38.22	38.56	38.56	qfq	3,573,935	139,631,991	0.16%
2024-08-01	38.44	39.20	37.84	38.50	38.50	qfq	3,826,574	147,090,791	1.18%
2024-07-31	34.04	39.39	33.59	38.05	38.05	qfq	5,872,998	217,728,440	11.49%
2024-07-30	33.66	34.50	33.58	34.13	34.13	qfq	1,258,163	42,774,629	1.01%
2024-07-29	34.50	34.50	33.70	33.79	33.79	qfq	1,098,547	37,247,469	-1.72%
2024-07-26	34.42	34.87	34.03	34.38	34.38	qfq	1,329,700	45,754,897	-0.26%
2024-07-25	34.14	35.30	33.79	34.47	34.47	qfq	1,820,122	63,131,467	0.94%
2024-07-24	35.03	35.58	34.06	34.15	34.15	qfq	1,850,470	63,883,886	-3.07%
2024-07-23	36.54	36.61	35.13	35.23	35.23	qfq	2,119,765	75,879,072	-3.74%
2024-07-22	36.50	36.96	36.20	36.60	36.60	qfq	1,950,821	71,340,166	-0.95%
2024-07-19	37.59	37.68	36.58	36.95	36.55	qfq	3,279,652	121,502,109	-2.25%
2024-07-18	35.50	38.10	35.33	37.80	37.39	qfq	5,347,110	197,486,887	4.88%
2024-07-17	34.41	36.50	34.32	36.04	35.65	qfq	3,510,063	124,508,127	4.74%
2024-07-16	34.47	34.89	34.13	34.41	34.04	qfq	1,109,225	38,193,811	-0.41%
2024-07-15	35.07	35.65	34.35	34.55	34.18	qfq	1,417,556	49,195,521	-2.68%
2024-07-12	35.36	36.25	35.25	35.50	35.12	qfq	2,065,527	73,482,978	-0.14%
2024-07-11	34.28	36.60	34.18	35.55	35.17	qfq	3,801,823	135,690,117	5.99%
2024-07-10	33.42	34.26	33.10	33.54	33.18	qfq	1,041,978	35,149,284	0.12%
2024-07-09	33.39	33.80	32.64	33.50	33.14	qfq	1,450,100	48,219,502	0.15%
2024-07-08	34.89	34.89	33.20	33.45	33.09	qfq	1,490,270	50,421,502	-3.85%
2024-07-05	33.65	35.08	33.19	34.79	34.42	qfq	1,976,788	67,526,919	3.17%
2024-07-04	35.16	35.34	33.50	33.72	33.36	qfq	1,536,000	52,428,004	-4.07%
2024-07-03	35.10	35.77	34.91	35.15	34.77	qfq	1,253,546	44,238,680	-0.11%
2024-07-02	35.18	35.68	34.98	35.19	34.81	qfq	1,242,599	43,939,853	0.09%
2024-07-01	35.40	35.66	34.58	35.16	34.78	qfq	1,646,300	57,566,655	-0.48%
2024-06-28	36.23	36.66	35.24	35.33	34.95	qfq	1,543,900	55,483,777	-2.48%
2024-06-27	37.36	37.40	36.23	36.23	35.84	qfq	1,475,389	54,248,912	-3.26%
2024-06-26	35.81	37.48	35.61	37.45	37.05	qfq	2,083,100	75,995,551	4.93%
2024-06-25	35.95	36.36	35.53	35.69	35.31	qfq	1,450,700	51,935,584	-0.42%
2024-06-24	37.40	37.70	35.83	35.84	35.45	qfq	1,699,800	62,118,471	-5.24%
2024-06-21	37.38	38.20	36.93	37.82	37.41	qfq	1,440,400	54,286,232	0.85%
2024-06-20	38.15	38.85	37.32	37.50	37.10	qfq	1,581,200	60,017,024	-2.06%
2024-06-19	39.44	39.50	38.15	38.29	37.88	qfq	1,851,899	71,368,616	-2.59%
2024-06-18	39.66	40.05	39.27	39.31	38.89	qfq	1,428,490	56,587,706	-0.88%
2024-06-17	40.39	40.39	39.65	39.66	39.23	qfq	1,200,541	47,892,154	-2.05%
2024-06-14	41.06	41.10	40.10	40.49	40.05	qfq	1,319,475	53,391,563	-1.34%
2024-06-13	41.51	41.74	40.81	41.04	40.60	qfq	1,274,200	52,528,341	-1.30%
2024-06-12	41.60	42.48	41.46	41.58	41.13	qfq	1,473,889	61,680,514	-0.41%
2024-06-11	41.01	41.89	40.24	41.75	41.30	qfq	1,383,174	57,003,762	1.83%
2024-06-07	40.90	41.70	40.55	41.00	40.56	qfq	1,669,200	68,590,458	1.13%
2024-06-06	42.60	42.90	40.12	40.54	40.10	qfq	2,962,500	121,617,421	-4.90%
2024-06-05	42.90	43.59	42.58	42.63	42.17	qfq	1,330,000	57,239,721	-1.43%
2024-06-04	43.34	43.52	42.66	43.25	42.78	qfq	1,448,100	62,297,070	-0.80%
2024-06-03	44.00	44.81	43.24	43.60	43.13	qfq	1,646,500	72,283,648	-0.91%
2024-05-31	43.50	44.44	43.50	44.00	43.53	qfq	1,242,247	54,639,470	0.62%
2024-05-30	43.38	43.75	42.92	43.73	43.26	qfq	1,499,247	64,835,996	0.60%
2024-05-29	43.99	44.51	43.28	43.47	43.00	qfq	1,244,847	54,453,746	-0.69%
2024-05-28	44.36	45.04	43.70	43.77	43.30	qfq	1,320,347	58,400,693	-1.35%
2024-05-27	44.98	45.20	43.55	44.37	43.89	qfq	1,777,500	78,374,358	-1.14%
2024-05-24	45.74	46.24	44.81	44.88	44.40	qfq	1,831,850	82,955,420	-2.20%
2024-05-23	47.20	47.30	45.76	45.89	45.40	qfq	2,091,400	96,771,790	-3.29%
2024-05-22	46.42	47.58	46.42	47.45	46.94	qfq	2,250,847	105,905,213	2.26%
2024-05-21	47.83	47.83	46.00	46.40	45.90	qfq	2,712,367	126,376,665	-2.95%
2024-05-20	46.33	49.67	45.91	47.81	47.30	qfq	4,616,437	221,716,408	4.53%
2024-05-17	46.33	46.40	45.05	45.74	45.25	qfq	2,604,803	118,675,889	-1.27%
2024-05-16	47.26	47.49	46.14	46.33	45.83	qfq	2,056,329	95,557,149	-1.57%
2024-05-15	49.05	49.05	46.98	47.07	46.56	qfq	2,085,211	99,146,600	-3.07%
2024-05-14	48.90	49.59	48.54	48.56	48.04	qfq	2,276,893	111,311,073	-0.84%
2024-05-13	50.19	50.25	48.61	48.97	48.44	qfq	2,314,025	113,480,808	-2.49%
2024-05-10	51.80	51.83	50.11	50.22	49.68	qfq	2,349,575	118,866,769	-2.60%
2024-05-09	51.50	52.09	50.53	51.56	51.00	qfq	1,900,587	97,999,887	1.42%
2024-05-08	51.53	52.26	50.43	50.84	50.29	qfq	2,421,527	123,868,720	-1.34%
2024-05-07	51.92	51.99	51.15	51.53	50.97	qfq	1,722,496	88,842,693	-0.04%
2024-05-06	49.98	51.96	49.90	51.55	50.99	qfq	2,854,720	146,326,836	4.71%
2024-04-30	49.98	50.27	49.20	49.23	48.70	qfq	1,814,000	89,877,262	-1.44%
2024-04-29	48.45	50.37	48.40	49.95	49.41	qfq	2,474,586	123,191,933	2.21%
2024-04-26	48.11	49.15	47.83	48.87	48.34	qfq	2,629,196	127,606,261	0.39%
2024-04-25	46.43	49.60	46.42	48.68	48.16	qfq	3,778,068	182,761,452	3.35%
2024-04-24	48.00	48.00	45.23	47.10	46.59	qfq	5,344,703	249,771,156	-7.83%
2024-04-23	51.20	51.78	50.41	51.10	50.55	qfq	2,588,427	132,317,663	0.18%
2024-04-22	49.60	51.58	49.60	51.01	50.46	qfq	1,711,493	86,925,955	1.37%
2024-04-19	50.89	50.89	49.56	50.32	49.78	qfq	1,784,913	89,364,046	-1.62%
2024-04-18	50.23	51.98	49.16	51.15	50.60	qfq	2,690,304	137,115,496	1.83%
2024-04-17	48.98	50.58	48.73	50.23	49.69	qfq	2,161,698	107,710,011	4.00%
2024-04-16	50.65	50.93	48.25	48.30	47.78	qfq	2,322,500	114,129,533	-5.22%
2024-04-15	51.63	52.70	49.95	50.96	50.41	qfq	3,105,280	158,794,414	-1.41%
2024-04-12	53.21	54.09	51.60	51.69	51.13	qfq	3,074,518	161,203,732	-2.75%
2024-04-11	53.48	54.24	52.80	53.15	52.58	qfq	1,941,261	103,652,568	-2.15%
2024-04-10	56.28	56.30	53.80	54.32	53.73	qfq	1,696,800	93,033,587	-3.10%
2024-04-09	54.22	56.08	53.51	56.06	55.46	qfq	2,472,025	135,756,029	3.07%
2024-04-08	56.20	56.50	54.37	54.39	53.80	qfq	2,302,909	126,624,940	-4.09%
2024-04-03	56.50	57.39	55.96	56.71	56.10	qfq	2,255,785	127,783,007	0.23%
2024-04-02	57.64	57.94	56.27	56.58	55.97	qfq	2,132,840	121,103,067	-2.35%
2024-04-01	55.25	58.49	55.20	57.94	57.32	qfq	3,098,689	176,102,287	4.94%
2024-03-29	54.35	55.28	53.71	55.21	54.62	qfq	2,065,471	112,603,068	0.95%
2024-03-28	55.01	55.89	54.24	54.69	54.10	qfq	2,490,000	136,970,584	0.04%
2024-03-27	56.48	57.68	54.67	54.67	54.08	qfq	3,233,312	181,697,330	-2.74%
2024-03-26	56.33	57.00	55.08	56.21	55.60	qfq	2,504,400	140,409,406	-0.27%
2024-03-25	57.99	59.18	56.36	56.36	55.75	qfq	2,422,436	139,801,704	-3.44%
2024-03-22	60.01	60.36	57.60	58.37	57.74	qfq	4,040,360	237,155,608	-3.33%
2024-03-21	61.50	63.18	59.61	60.38	59.73	qfq	4,483,421	273,737,037	-1.63%
2024-03-20	60.80	62.57	60.21	61.38	60.72	qfq	2,678,324	163,721,442	0.21%
2024-03-19	62.80	63.10	61.22	61.25	60.59	qfq	2,810,326	174,634,824	-2.92%
2024-03-18	63.44	63.89	61.51	63.09	62.41	qfq	3,457,991	215,881,674	-1.25%
2024-03-15	63.10	65.88	62.50	63.89	63.20	qfq	2,777,413	177,077,646	0.58%
2024-03-14	64.80	65.96	62.91	63.52	62.84	qfq	2,094,792	134,449,332	-1.98%
2024-03-13	64.27	66.10	63.61	64.80	64.10	qfq	2,132,744	138,479,078	0.86%
2024-03-12	63.00	64.55	62.79	64.25	63.56	qfq	2,581,485	165,093,644	2.33%
2024-03-11	60.46	62.80	59.61	62.79	62.11	qfq	2,653,851	162,688,932	4.06%
2024-03-08	61.01	61.18	59.51	60.34	59.69	qfq	1,948,629	117,367,220	-0.41%
2024-03-07	63.58	64.22	60.56	60.59	59.94	qfq	2,554,778	158,954,179	-4.76%
2024-03-06	64.00	64.63	62.36	63.62	62.93	qfq	1,954,486	123,870,681	-0.90%
2024-03-05	65.99	66.00	64.00	64.20	63.51	qfq	2,453,418	158,608,968	-3.68%
2024-03-04	65.16	67.50	65.06	66.65	65.93	qfq	2,780,373	183,743,023	2.44%
2024-03-01	65.90	65.98	63.88	65.06	64.36	qfq	2,426,280	157,410,588	-1.39%
2024-02-29	64.07	66.24	62.89	65.98	65.27	qfq	2,152,500	140,015,045	2.49%
2024-02-28	67.46	70.30	64.28	64.38	63.69	qfq	3,377,298	227,993,194	-4.58%
2024-02-27	66.11	67.47	65.70	67.47	66.74	qfq	2,474,328	164,332,534	0.69%
2024-02-26	64.18	67.65	64.00	67.01	66.29	qfq	3,277,963	216,495,378	4.20%
2024-02-23	64.19	64.65	62.56	64.31	63.62	qfq	2,194,300	139,364,056	0.06%
2024-02-22	63.50	64.45	63.00	64.27	63.58	qfq	1,726,809	110,084,776	0.20%
2024-02-21	62.60	66.66	61.50	64.14	63.45	qfq	3,117,714	199,842,078	1.99%
2024-02-20	63.11	63.82	61.88	62.89	62.21	qfq	1,927,677	120,990,793	-1.19%
2024-02-19	63.34	65.25	62.10	63.65	62.96	qfq	2,533,579	160,665,012	0.57%
2024-02-08	60.61	65.00	60.21	63.29	62.61	qfq	3,067,248	194,059,030	5.19%
2024-02-07	61.50	65.48	58.75	60.17	59.52	qfq	4,109,762	254,283,816	-2.94%
2024-02-06	54.02	62.55	52.69	61.99	61.32	qfq	3,615,405	210,463,099	13.20%
2024-02-05	57.39	58.30	53.37	54.76	54.17	qfq	2,977,992	164,621,218	-5.39%
2024-02-02	62.56	62.99	55.38	57.88	57.26	qfq	3,146,230	186,740,565	-7.21%
2024-02-01	62.30	63.88	61.31	62.38	61.71	qfq	1,596,800	100,016,539	-0.21%
2024-01-31	65.57	65.93	62.51	62.51	61.84	qfq	2,154,073	137,633,157	-4.72%
2024-01-30	67.60	68.66	65.52	65.61	64.90	qfq	1,180,474	78,868,073	-3.36%
2024-01-29	71.00	71.00	67.02	67.89	67.16	qfq	1,726,271	118,157,052	-2.82%
2024-01-26	69.99	71.32	69.50	69.86	69.11	qfq	1,304,150	91,721,829	-0.82%
2024-01-25	67.20	71.50	66.70	70.44	69.68	qfq	2,300,692	159,684,969	4.76%
2024-01-24	68.79	70.20	66.06	67.24	66.52	qfq	1,765,641	118,836,215	-2.27%
2024-01-23	68.00	70.59	67.35	68.80	68.06	qfq	1,750,200	120,847,394	1.78%
2024-01-22	73.18	73.62	67.12	67.60	66.87	qfq	2,040,126	142,395,507	-7.37%
2024-01-19	73.48	73.99	72.56	72.98	72.19	qfq	1,409,200	103,022,392	-1.37%
2024-01-18	71.10	74.47	70.60	73.99	73.19	qfq	2,798,990	203,122,342	1.52%
2024-01-17	81.00	81.80	72.60	72.88	72.10	qfq	4,954,420	374,245,149	-9.51%
2024-01-16	79.65	81.09	78.78	80.54	79.67	qfq	919,118	73,341,249	0.56%
2024-01-15	79.00	81.21	77.84	80.09	79.23	qfq	913,268	72,805,565	0.50%
2024-01-12	78.60	81.55	78.60	79.69	78.83	qfq	1,148,784	92,336,051	0.61%
2024-01-11	79.07	79.60	78.20	79.21	78.36	qfq	831,639	65,642,843	-0.01%
2024-01-10	78.50	80.59	76.91	79.22	78.37	qfq	1,183,269	93,862,750	1.49%
2024-01-09	77.29	78.89	76.66	78.06	77.22	qfq	944,115	73,505,971	0.58%
2024-01-08	77.00	79.79	76.07	77.61	76.77	qfq	1,975,421	154,182,669	0.08%
2024-01-05	80.00	80.39	77.20	77.55	76.71	qfq	1,579,092	123,743,989	-3.51%
2024-01-04	80.80	81.30	77.56	80.37	79.50	qfq	1,136,764	90,792,999	-0.22%
2024-01-03	81.37	81.86	80.17	80.55	79.68	qfq	1,335,733	107,964,759	-1.52%
2024-01-02	85.99	85.99	81.50	81.79	80.91	qfq	1,941,645	160,330,087	-4.90%
2023-12-29	85.37	87.98	84.80	86.00	85.07	qfq	1,586,251	137,268,502	0.69%
2023-12-28	83.71	86.20	81.57	85.41	84.49	qfq	1,675,226	141,488,557	3.54%
2023-12-27	83.61	83.62	80.72	82.49	81.60	qfq	1,402,426	114,823,481	0.21%
2023-12-26	84.12	84.12	82.21	82.32	81.43	qfq	736,950	61,143,196	-2.33%
2023-12-25	83.35	84.50	82.65	84.28	83.37	qfq	818,898	68,594,443	0.60%
2023-12-22	85.58	85.58	83.09	83.78	82.88	qfq	791,465	66,553,482	-1.78%
2023-12-21	83.10	85.70	81.75	85.30	84.38	qfq	1,619,058	135,583,370	2.65%
2023-12-20	86.35	86.36	83.08	83.10	82.20	qfq	1,420,475	119,774,511	-3.66%
2023-12-19	87.91	87.91	85.43	86.26	85.33	qfq	999,910	86,443,852	-1.88%
2023-12-18	87.60	90.47	86.61	87.91	86.96	qfq	1,529,000	135,322,366	0.35%
2023-12-15	89.37	89.79	87.31	87.60	86.66	qfq	1,417,900	125,120,584	-1.73%
2023-12-14	93.60	93.60	88.80	89.14	88.18	qfq	2,651,814	238,731,202	-3.66%
2023-12-13	94.48	94.86	92.18	92.53	91.53	qfq	1,239,700	115,271,137	-2.47%
2023-12-12	95.95	95.95	93.20	94.87	93.85	qfq	866,800	81,842,377	-1.46%
2023-12-11	95.85	96.28	93.63	96.28	95.24	qfq	1,147,100	108,975,842	0.17%
2023-12-08	96.71	99.67	95.40	96.12	95.08	qfq	2,497,439	242,197,804	-0.63%
2023-12-07	100.00	100.98	95.33	96.73	95.69	qfq	1,949,619	188,877,333	-3.08%
2023-12-06	100.78	103.50	98.70	99.80	98.73	qfq	1,053,667	106,144,926	-0.29%
2023-12-05	99.65	101.80	99.01	100.09	99.01	qfq	921,247	92,667,867	0.10%
2023-12-04	99.76	100.35	96.99	99.99	98.91	qfq	996,675	98,572,427	0.21%
2023-12-01	101.47	102.26	99.66	99.78	98.71	qfq	982,400	98,767,165	-1.68%
2023-11-30	101.00	102.49	99.77	101.48	100.39	qfq	1,182,447	120,193,608	1.05%
2023-11-29	97.71	102.93	96.50	100.43	99.35	qfq	1,960,745	198,307,038	2.77%
2023-11-28	94.55	99.09	94.25	97.72	96.67	qfq	1,815,001	176,976,300	2.82%
2023-11-27	95.51	95.85	92.57	95.04	94.02	qfq	1,423,004	134,341,612	1.27%
2023-11-24	93.75	93.95	92.00	93.85	92.84	qfq	1,207,939	112,257,049	0.11%
2023-11-23	95.10	95.65	93.01	93.75	92.74	qfq	1,232,821	115,570,361	-1.90%
2023-11-22	95.10	95.85	94.52	95.57	94.54	qfq	730,122	69,584,932	-0.38%
2023-11-21	98.63	99.26	95.21	95.93	94.90	qfq	1,217,917	117,891,290	-3.28%
2023-11-20	98.49	100.50	96.79	99.18	98.11	qfq	1,018,400	100,962,307	1.03%
2023-11-17	99.27	99.38	97.69	98.17	97.11	qfq	771,895	75,845,114	-1.12%
2023-11-16	99.49	100.19	98.76	99.28	98.21	qfq	407,048	40,512,253	-0.59%
2023-11-15	100.08	100.86	99.31	99.87	98.79	qfq	705,996	70,358,807	0.01%
2023-11-14	101.00	101.86	99.35	99.86	98.78	qfq	864,647	86,470,138	-1.13%
2023-11-13	101.50	101.58	98.66	101.00	99.91	qfq	935,800	93,753,007	-0.49%
2023-11-10	101.01	102.28	99.95	101.50	100.41	qfq	506,671	51,311,320	0.00%
2023-11-09	102.10	102.98	101.12	101.50	100.41	qfq	444,007	45,225,987	-0.40%
2023-11-08	100.77	102.78	100.16	101.91	100.81	qfq	799,426	81,464,999	1.08%
2023-11-07	101.44	102.00	99.51	100.82	99.73	qfq	908,044	91,445,078	-1.14%
2023-11-06	101.57	103.25	100.22	101.98	100.88	qfq	921,978	93,715,909	0.28%
2023-11-03	99.63	103.37	98.80	101.70	100.60	qfq	1,067,302	108,603,458	2.56%
2023-11-02	98.88	100.41	98.11	99.16	98.09	qfq	755,763	74,969,151	-0.03%
2023-11-01	99.10	101.70	98.75	99.19	98.12	qfq	994,410	99,221,129	-0.21%
2023-10-31	103.00	103.00	98.46	99.40	98.33	qfq	1,985,120	198,112,704	-4.41%
2023-10-30	113.90	113.90	102.00	103.99	102.87	qfq	3,009,753	313,254,769	-4.51%
2023-10-27	105.03	109.68	104.21	108.90	107.73	qfq	962,312	103,208,460	2.52%
2023-10-26	102.00	106.58	102.00	106.22	105.08	qfq	908,325	95,316,518	3.32%
2023-10-25	106.99	106.99	102.81	102.81	101.70	qfq	909,693	94,716,448	-2.23%
2023-10-24	104.00	109.77	102.44	105.15	104.02	qfq	1,001,600	106,223,007	2.69%
2023-10-23	104.00	104.55	101.41	102.40	101.30	qfq	556,947	57,454,529	-2.18%
2023-10-20	105.00	106.47	104.21	104.68	103.55	qfq	351,300	36,916,694	-0.76%
2023-10-19	106.01	106.90	104.67	105.48	104.34	qfq	472,408	49,873,703	-0.40%
2023-10-18	107.50	107.50	105.25	105.90	104.76	qfq	406,441	42,999,846	-0.96%
2023-10-17	108.00	108.68	105.51	106.93	105.78	qfq	457,400	48,709,475	-1.59%
2023-10-16	108.49	109.97	105.00	108.66	107.49	qfq	1,036,124	110,979,031	-0.01%
2023-10-13	109.37	110.30	107.77	108.67	107.50	qfq	652,337	71,062,285	-1.13%
2023-10-12	111.97	112.96	109.02	109.91	108.73	qfq	648,907	71,384,630	-1.83%
2023-10-11	107.50	114.78	106.50	111.96	110.75	qfq	1,432,286	160,787,349	4.05%
2023-10-10	112.78	112.78	107.20	107.60	106.44	qfq	1,151,077	125,863,516	-3.76%
2023-10-09	115.69	115.69	111.29	111.80	110.60	qfq	951,300	107,346,730	-4.79%
2023-09-28	116.38	117.43	111.60	117.43	116.17	qfq	784,173	89,507,930	1.65%
2023-09-27	115.38	117.56	114.64	115.52	114.28	qfq	1,163,283	135,394,353	0.12%
2023-09-26	113.50	118.00	111.65	115.38	114.14	qfq	1,330,559	153,458,290	2.19%
2023-09-25	109.87	113.45	108.85	112.91	111.69	qfq	1,000,178	112,118,110	2.77%
2023-09-22	112.38	112.38	108.91	109.87	108.69	qfq	796,305	87,537,778	-1.51%
2023-09-21	112.50	114.98	110.77	111.55	110.35	qfq	842,364	95,234,635	-1.06%
2023-09-20	112.57	113.38	109.69	112.75	111.54	qfq	729,823	81,383,418	0.32%
2023-09-19	111.80	113.50	109.80	112.39	111.18	qfq	830,712	92,887,474	1.25%
2023-09-18	112.56	115.00	109.84	111.00	109.80	qfq	953,868	107,073,469	-1.74%
2023-09-15	108.66	113.34	108.05	112.96	111.74	qfq	1,729,082	193,224,337	4.01%
2023-09-14	111.00	112.00	108.00	108.61	107.44	qfq	904,172	98,579,900	-1.25%
2023-09-13	112.00	113.96	108.02	109.99	108.81	qfq	1,235,989	136,110,578	-1.68%
2023-09-12	113.11	113.60	110.88	111.87	110.67	qfq	829,512	93,029,058	-1.14%
2023-09-11	113.99	115.81	112.40	113.16	111.94	qfq	787,400	89,651,775	-1.31%
2023-09-08	114.78	115.99	112.53	114.66	113.43	qfq	834,700	96,107,244	0.06%
2023-09-07	112.67	114.68	111.01	114.59	113.36	qfq	1,151,800	130,936,222	2.66%
2023-09-06	112.00	112.00	109.01	111.62	110.42	qfq	912,351	100,950,532	-0.84%
2023-09-05	111.00	113.76	109.45	112.57	111.36	qfq	1,250,446	140,371,338	1.32%
2023-09-04	105.30	111.90	104.19	111.10	109.90	qfq	2,742,513	298,909,959	6.51%
2023-09-01	106.15	107.96	103.60	104.31	103.19	qfq	1,219,728	128,774,825	-1.96%
2023-08-31	107.00	107.40	104.16	106.40	105.25	qfq	1,230,939	130,593,781	-1.44%
2023-08-30	108.00	108.20	103.87	107.95	106.79	qfq	2,341,693	249,353,177	2.13%
2023-08-29	99.00	107.50	97.51	105.70	104.56	qfq	1,675,373	173,936,935	6.66%
2023-08-28	110.02	112.31	97.28	99.10	98.03	qfq	2,269,447	229,007,183	0.60%
2023-08-25	99.14	101.80	95.60	98.51	97.45	qfq	1,367,504	134,110,318	-0.53%
2023-08-24	90.54	100.70	90.40	99.03	97.96	qfq	1,779,600	171,762,622	9.38%
2023-08-23	93.20	94.30	90.54	90.54	89.56	qfq	565,700	52,019,092	-3.32%
2023-08-22	93.68	94.78	90.69	93.65	92.64	qfq	1,000,812	92,843,928	0.58%
2023-08-21	91.68	95.68	90.22	93.11	92.11	qfq	1,155,614	108,122,362	1.11%
2023-08-18	94.00	94.70	91.85	92.09	91.10	qfq	650,811	60,389,387	-2.25%
2023-08-17	93.10	95.06	92.46	94.21	93.20	qfq	620,900	58,317,711	0.58%
2023-08-16	93.07	95.48	92.74	93.67	92.66	qfq	568,225	53,691,618	-0.82%
2023-08-15	95.71	96.10	92.51	94.44	93.42	qfq	959,707	89,954,057	-1.73%
2023-08-14	94.80	96.26	93.26	96.10	95.06	qfq	949,553	89,906,785	0.22%
2023-08-11	100.82	100.82	95.73	95.89	94.86	qfq	798,101	77,942,344	-3.03%
2023-08-10	98.79	99.42	97.01	98.89	97.82	qfq	765,277	75,166,611	0.01%
2023-08-09	95.03	100.90	94.00	98.88	97.81	qfq	1,718,761	168,650,172	3.93%
2023-08-08	93.58	97.23	93.32	95.14	94.12	qfq	1,091,574	104,234,926	0.84%
2023-08-07	96.20	96.80	93.00	94.35	93.33	qfq	1,367,389	129,530,699	-2.28%
2023-08-04	99.16	99.99	96.20	96.55	95.51	qfq	1,455,858	141,874,341	-2.77%
2023-08-03	99.19	100.88	97.60	99.30	98.23	qfq	1,241,500	123,025,522	0.09%
2023-08-02	103.82	103.82	98.51	99.21	98.14	qfq	2,238,245	224,518,811	-4.96%
2023-08-01	108.41	110.02	103.35	104.39	103.27	qfq	2,031,214	215,122,835	-5.12%
2023-07-31	111.35	112.88	108.61	110.02	108.83	qfq	2,122,451	234,494,809	-1.38%
2023-07-28	108.00	112.90	106.50	111.56	110.36	qfq	2,317,599	255,312,935	3.84%
2023-07-27	101.16	109.26	101.16	107.43	106.27	qfq	2,753,164	291,742,519	5.72%
2023-07-26	101.79	102.36	100.38	101.62	100.53	qfq	1,020,373	103,608,298	-0.59%
2023-07-25	102.00	105.71	99.33	102.22	101.12	qfq	1,834,625	188,287,214	1.06%
2023-07-24	104.90	106.87	100.31	101.15	100.06	qfq	1,509,847	155,438,303	-2.46%
2023-07-21	99.99	107.49	99.99	103.70	102.58	qfq	2,398,404	249,817,866	3.34%
2023-07-20	101.74	105.98	100.10	100.35	99.27	qfq	1,480,635	152,746,289	-1.38%
2023-07-19	102.51	104.66	101.55	101.75	100.65	qfq	738,442	75,849,068	-1.21%
2023-07-18	105.71	106.04	102.50	103.00	101.89	qfq	1,135,441	117,686,586	-2.46%