SECURITY DETAIL · RAW DATA

协昌科技301418.SZ

ASZSECNYSTOCK

最近收盘价33.872026-07-17

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）2,672,560

成交额（元）93,516,173

日线记录702

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 702 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	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-21	2024-09-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-17	2024-05-24	cash_dividend	0.239	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 702 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	36.35	36.48	33.56	33.87	33.87	qfq	2,672,560	93,516,173	-7.21%
2026-07-16	37.66	38.33	36.26	36.50	36.50	qfq	2,571,766	95,911,511	-4.45%
2026-07-15	40.33	40.39	38.00	38.20	38.20	qfq	2,930,953	113,697,017	-5.33%
2026-07-14	39.32	40.39	38.58	40.35	40.35	qfq	2,232,100	88,489,055	2.62%
2026-07-13	42.01	42.23	39.18	39.32	39.32	qfq	2,818,514	113,848,554	-7.81%
2026-07-10	42.69	44.79	42.42	42.65	42.65	qfq	3,027,700	132,004,484	-0.93%
2026-07-09	42.11	43.20	40.95	43.05	43.05	qfq	3,149,789	132,730,968	3.14%
2026-07-08	45.04	45.50	41.65	41.74	41.74	qfq	4,164,393	179,106,555	-8.26%
2026-07-07	52.70	52.94	44.72	45.50	45.50	qfq	5,392,698	259,659,214	-14.04%
2026-07-06	54.24	56.09	50.86	52.93	52.93	qfq	3,629,944	192,616,692	-2.11%
2026-07-03	52.41	54.07	50.67	54.07	54.07	qfq	4,016,643	212,633,775	3.64%
2026-07-02	52.49	53.80	50.10	52.17	52.17	qfq	3,712,452	194,827,382	-3.07%
2026-07-01	55.00	56.42	52.73	53.82	53.82	qfq	5,632,864	306,726,873	-3.69%
2026-06-30	56.03	58.50	55.28	55.88	55.88	qfq	6,107,549	345,514,203	-2.00%
2026-06-29	54.50	59.33	52.30	57.02	57.02	qfq	7,626,522	421,612,174	5.14%
2026-06-26	55.01	56.88	52.85	54.23	54.23	qfq	7,111,724	386,945,075	-0.73%
2026-06-25	46.50	55.99	45.77	54.63	54.63	qfq	10,573,737	546,797,052	16.66%
2026-06-24	48.00	48.58	46.20	46.83	46.83	qfq	4,110,237	194,378,638	-4.78%
2026-06-23	47.00	49.66	45.95	49.18	49.18	qfq	5,731,045	274,940,468	3.54%
2026-06-22	47.82	48.13	45.89	47.50	47.50	qfq	5,185,885	244,048,897	-1.41%
2026-06-18	50.05	50.38	48.18	48.18	48.18	qfq	5,141,377	252,701,659	-4.69%
2026-06-17	48.93	51.14	48.26	50.55	50.55	qfq	5,746,233	285,448,144	1.12%
2026-06-16	47.50	52.25	46.91	49.99	49.99	qfq	8,458,666	415,276,856	3.67%
2026-06-15	45.19	48.39	44.50	48.22	48.12	qfq	6,349,715	298,604,009	6.71%
2026-06-12	46.52	47.80	44.36	45.19	45.10	qfq	5,930,446	272,071,102	-1.76%
2026-06-11	48.26	48.30	45.39	46.00	45.91	qfq	6,492,728	302,003,514	-6.66%
2026-06-10	47.12	50.40	46.59	49.28	49.18	qfq	8,870,823	431,983,060	1.17%
2026-06-09	45.17	49.22	44.66	48.71	48.61	qfq	9,892,508	464,631,415	6.87%
2026-06-08	44.79	49.35	44.77	45.58	45.49	qfq	10,367,185	489,191,789	-3.94%
2026-06-05	41.66	47.50	40.03	47.45	47.35	qfq	10,917,709	480,530,236	8.16%
2026-06-04	41.30	44.32	39.62	43.87	43.78	qfq	8,864,463	369,476,878	-4.38%
2026-06-03	38.31	45.88	37.90	45.88	45.79	qfq	1,965,200	77,724,590	19.73%
2026-06-02	39.45	40.12	37.94	38.32	38.24	qfq	1,224,100	47,068,345	-2.86%
2026-06-01	39.10	40.25	38.66	39.45	39.37	qfq	1,321,835	52,287,597	1.21%
2026-05-29	41.50	42.24	38.38	38.98	38.90	qfq	2,015,500	79,617,358	-6.07%
2026-05-28	41.14	41.90	40.04	41.50	41.41	qfq	1,341,987	55,195,643	0.85%
2026-05-27	42.54	42.54	40.87	41.15	41.07	qfq	1,854,534	76,688,122	-3.04%
2026-05-26	42.80	43.15	41.88	42.44	42.35	qfq	1,755,205	74,295,933	-1.53%
2026-05-25	44.10	44.39	42.44	43.10	43.01	qfq	2,507,867	108,305,987	-1.98%
2026-05-22	42.28	44.38	41.64	43.97	43.88	qfq	2,557,183	110,459,440	4.00%
2026-05-21	44.21	45.00	42.21	42.28	42.19	qfq	2,541,700	111,669,833	-4.13%
2026-05-20	43.56	44.55	43.30	44.10	44.01	qfq	1,673,800	73,513,357	1.24%
2026-05-19	43.71	44.10	42.85	43.56	43.47	qfq	1,047,000	45,366,470	-0.32%
2026-05-18	43.04	44.17	42.62	43.70	43.61	qfq	1,337,486	58,336,080	1.79%
2026-05-15	43.26	43.77	42.55	42.93	42.84	qfq	1,151,800	49,574,634	-0.92%
2026-05-14	43.32	43.86	42.76	43.33	43.24	qfq	1,311,400	56,818,601	0.53%
2026-05-13	42.65	43.46	42.19	43.10	43.01	qfq	1,217,480	52,336,040	0.65%
2026-05-12	43.77	44.10	42.33	42.82	42.73	qfq	1,611,108	69,193,209	-2.24%
2026-05-11	43.08	44.18	42.89	43.80	43.71	qfq	1,592,955	69,555,026	1.72%
2026-05-08	43.14	43.44	42.73	43.06	42.97	qfq	1,293,100	55,680,523	-0.28%
2026-05-07	42.92	43.39	42.49	43.18	43.09	qfq	1,709,400	73,671,672	0.63%
2026-05-06	42.93	44.39	42.81	42.91	42.82	qfq	2,901,814	125,388,335	0.75%
2026-04-30	42.11	42.64	41.50	42.59	42.50	qfq	2,050,686	86,549,565	1.19%
2026-04-29	40.90	42.45	40.27	42.09	42.00	qfq	1,928,050	80,311,411	2.68%
2026-04-28	40.88	42.00	40.51	40.99	40.91	qfq	1,969,691	81,165,850	2.09%
2026-04-27	39.90	40.38	39.20	40.15	40.07	qfq	835,800	33,380,374	1.16%
2026-04-24	39.47	40.00	39.01	39.69	39.61	qfq	763,300	30,171,734	0.15%
2026-04-23	40.52	40.57	39.32	39.63	39.55	qfq	1,026,800	40,997,053	-1.98%
2026-04-22	39.79	40.78	39.32	40.43	40.35	qfq	1,924,987	77,837,072	1.99%
2026-04-21	40.04	40.25	39.38	39.64	39.56	qfq	725,200	28,788,063	-1.00%
2026-04-20	39.72	40.15	39.53	40.04	39.96	qfq	854,500	34,140,547	0.60%
2026-04-17	39.44	39.84	39.23	39.80	39.72	qfq	908,900	35,947,007	0.91%
2026-04-16	39.38	39.68	39.17	39.44	39.36	qfq	753,300	29,701,181	0.66%
2026-04-15	39.17	39.66	39.01	39.18	39.10	qfq	924,500	36,308,481	0.08%
2026-04-14	39.66	39.75	38.65	39.15	39.07	qfq	898,844	35,091,817	0.26%
2026-04-13	39.00	39.49	38.00	39.05	38.97	qfq	920,781	35,745,919	1.24%
2026-04-10	38.11	38.87	37.89	38.57	38.49	qfq	885,500	34,161,962	1.82%
2026-04-09	37.95	38.30	37.80	37.88	37.80	qfq	780,937	29,680,458	-0.73%
2026-04-08	37.50	38.26	37.15	38.16	38.08	qfq	926,031	35,076,923	3.92%
2026-04-07	36.21	37.12	35.51	36.72	36.64	qfq	802,100	29,343,729	1.41%
2026-04-03	36.95	37.10	36.05	36.21	36.14	qfq	772,531	28,228,701	-1.66%
2026-04-02	37.54	37.63	36.39	36.82	36.74	qfq	650,100	24,010,207	-1.39%
2026-04-01	37.23	37.79	36.95	37.34	37.26	qfq	756,900	28,219,010	1.44%
2026-03-31	37.12	37.85	36.46	36.81	36.73	qfq	814,600	30,144,362	-0.65%
2026-03-30	36.18	37.07	35.68	37.05	36.97	qfq	929,400	33,992,059	1.95%
2026-03-27	35.50	36.51	35.50	36.34	36.27	qfq	820,700	29,568,823	1.34%
2026-03-26	36.52	36.83	35.68	35.86	35.79	qfq	871,110	31,481,441	-1.81%
2026-03-25	35.88	37.05	35.88	36.52	36.44	qfq	983,600	35,950,241	1.78%
2026-03-24	35.71	35.95	34.55	35.88	35.81	qfq	1,224,616	43,151,335	2.99%
2026-03-23	36.21	36.29	34.37	34.84	34.77	qfq	1,895,007	66,845,237	-5.51%
2026-03-20	38.56	38.82	36.80	36.87	36.79	qfq	1,181,100	44,484,582	-4.03%
2026-03-19	39.18	39.45	38.18	38.42	38.34	qfq	812,200	31,461,458	-2.98%
2026-03-18	38.62	39.64	38.39	39.60	39.52	qfq	745,700	29,095,265	3.04%
2026-03-17	39.80	39.86	38.40	38.43	38.35	qfq	772,800	30,067,054	-3.00%
2026-03-16	39.37	40.00	39.22	39.62	39.54	qfq	748,000	29,611,161	0.23%
2026-03-13	39.69	40.29	39.26	39.53	39.45	qfq	730,871	29,039,086	-0.40%
2026-03-12	40.10	40.49	39.51	39.69	39.61	qfq	1,015,000	40,558,717	-1.15%
2026-03-11	40.48	40.79	40.08	40.15	40.07	qfq	936,700	37,808,469	-0.35%
2026-03-10	39.09	40.38	39.09	40.29	40.21	qfq	1,099,074	43,947,100	3.39%
2026-03-09	38.69	39.20	38.06	38.97	38.89	qfq	1,276,700	49,320,637	-0.51%
2026-03-06	38.34	39.40	38.22	39.17	39.09	qfq	792,137	30,860,936	2.16%
2026-03-05	38.10	39.09	37.98	38.34	38.26	qfq	847,300	32,744,282	1.97%
2026-03-04	37.84	38.34	37.07	37.60	37.52	qfq	1,065,010	40,306,438	-1.13%
2026-03-03	39.29	39.75	38.01	38.03	37.95	qfq	1,461,900	56,906,027	-2.84%
2026-03-02	40.36	40.88	39.01	39.14	39.06	qfq	1,706,565	67,676,635	-4.19%
2026-02-27	40.89	40.95	40.39	40.85	40.77	qfq	948,243	38,546,281	-0.32%
2026-02-26	40.86	41.08	40.43	40.98	40.90	qfq	799,461	32,635,364	0.69%
2026-02-25	41.30	41.34	40.60	40.70	40.62	qfq	1,287,100	52,521,463	-1.48%
2026-02-24	40.51	41.59	40.23	41.31	41.22	qfq	1,817,909	74,606,868	3.09%
2026-02-13	39.64	40.98	39.39	40.07	39.99	qfq	1,563,603	63,291,036	1.29%
2026-02-12	39.75	40.00	39.51	39.56	39.48	qfq	677,932	26,974,114	-0.50%
2026-02-11	40.09	40.09	39.66	39.76	39.68	qfq	678,600	27,067,429	-0.03%
2026-02-10	40.08	40.26	39.70	39.77	39.69	qfq	616,900	24,654,566	-0.33%
2026-02-09	39.69	40.03	39.45	39.90	39.82	qfq	909,297	36,216,973	0.99%
2026-02-06	39.10	39.75	38.65	39.51	39.43	qfq	1,088,200	42,863,331	1.05%
2026-02-05	39.01	39.34	38.50	39.10	39.02	qfq	721,000	28,147,895	0.46%
2026-02-04	39.27	39.51	38.75	38.92	38.84	qfq	981,500	38,360,993	-1.07%
2026-02-03	39.01	39.38	38.75	39.34	39.26	qfq	1,066,307	41,751,840	2.37%
2026-02-02	39.03	39.46	38.38	38.43	38.35	qfq	1,141,100	44,589,483	-1.54%
2026-01-30	38.60	39.35	38.14	39.03	38.95	qfq	1,060,000	41,238,838	1.22%
2026-01-29	39.08	39.36	38.21	38.56	38.48	qfq	1,093,671	42,434,480	-1.58%
2026-01-28	39.70	39.89	39.00	39.18	39.10	qfq	779,600	30,680,073	-1.33%
2026-01-27	39.73	39.88	38.39	39.71	39.63	qfq	1,189,900	46,795,831	0.66%
2026-01-26	40.40	40.53	39.22	39.45	39.37	qfq	1,107,986	44,022,655	-1.05%
2026-01-23	39.71	39.90	39.56	39.87	39.79	qfq	793,565	31,565,572	0.68%
2026-01-22	39.78	39.78	39.28	39.60	39.52	qfq	952,900	37,674,532	0.48%
2026-01-21	38.98	39.59	38.82	39.41	39.33	qfq	1,056,167	41,497,836	0.82%
2026-01-20	39.52	39.70	38.80	39.09	39.01	qfq	1,174,693	46,106,421	-0.76%
2026-01-19	39.02	39.59	38.90	39.39	39.31	qfq	1,355,700	53,334,946	1.00%
2026-01-16	39.02	39.30	38.78	39.00	38.92	qfq	1,453,500	56,835,426	0.85%
2026-01-15	38.45	38.70	38.08	38.67	38.59	qfq	772,086	29,665,657	0.86%
2026-01-14	38.29	38.64	37.75	38.34	38.26	qfq	1,434,200	54,904,020	0.13%
2026-01-13	38.46	38.88	38.28	38.29	38.21	qfq	1,220,386	47,132,282	-0.39%
2026-01-12	38.08	38.55	37.89	38.44	38.36	qfq	1,124,186	43,070,734	1.18%
2026-01-09	37.72	38.07	37.50	37.99	37.91	qfq	926,486	35,049,218	0.69%
2026-01-08	37.56	37.79	37.25	37.73	37.65	qfq	787,871	29,659,615	0.45%
2026-01-07	37.45	37.74	36.97	37.56	37.48	qfq	1,051,700	39,349,916	1.49%
2026-01-06	37.02	37.36	36.78	37.01	36.93	qfq	697,374	25,871,088	0.43%
2026-01-05	36.70	37.29	36.53	36.85	36.77	qfq	890,705	32,994,909	0.96%
2025-12-31	36.67	36.76	36.11	36.50	36.42	qfq	538,686	19,657,210	-0.35%
2025-12-30	36.45	36.83	36.43	36.63	36.55	qfq	518,856	19,004,848	-0.30%
2025-12-29	36.74	36.98	36.45	36.74	36.66	qfq	555,146	20,358,313	0.38%
2025-12-26	36.92	36.96	36.53	36.60	36.52	qfq	693,346	25,469,423	-0.54%
2025-12-25	36.87	36.96	36.10	36.80	36.72	qfq	700,070	25,717,469	0.96%
2025-12-24	36.12	36.63	35.58	36.45	36.37	qfq	623,300	22,666,304	1.25%
2025-12-23	36.14	36.41	35.85	36.00	35.93	qfq	566,309	20,411,580	-0.39%
2025-12-22	36.15	36.55	36.05	36.14	36.07	qfq	690,500	25,043,455	-0.03%
2025-12-19	36.15	36.29	35.79	36.15	36.08	qfq	607,897	21,951,321	0.70%
2025-12-18	35.47	36.20	35.30	35.90	35.83	qfq	651,600	23,410,340	0.22%
2025-12-17	35.67	36.00	34.89	35.82	35.75	qfq	1,044,621	36,918,142	0.08%
2025-12-16	36.08	36.72	35.67	35.79	35.72	qfq	820,680	29,499,220	-1.51%
2025-12-15	36.50	37.40	36.25	36.34	36.27	qfq	844,386	30,813,690	-0.79%
2025-12-12	37.01	37.46	36.38	36.63	36.55	qfq	955,897	35,295,822	-1.00%
2025-12-11	37.90	37.90	36.96	37.00	36.92	qfq	713,600	26,728,236	-2.17%
2025-12-10	38.72	38.72	37.73	37.82	37.74	qfq	1,124,400	42,922,050	-1.94%
2025-12-09	38.78	39.05	38.51	38.57	38.49	qfq	678,983	26,342,479	-0.54%
2025-12-08	38.73	39.25	38.20	38.78	38.70	qfq	849,289	32,824,634	0.18%
2025-12-05	37.57	38.95	37.06	38.71	38.63	qfq	1,284,200	48,984,715	2.73%
2025-12-04	37.13	37.98	36.61	37.68	37.60	qfq	1,252,929	46,710,646	1.54%
2025-12-03	37.59	37.69	37.00	37.11	37.03	qfq	516,000	19,209,093	-0.80%
2025-12-02	37.87	37.87	37.28	37.41	37.33	qfq	488,400	18,319,155	-1.14%
2025-12-01	37.31	38.38	37.31	37.84	37.76	qfq	845,529	32,070,383	1.56%
2025-11-28	37.40	37.40	36.75	37.26	37.18	qfq	761,300	28,220,101	-0.21%
2025-11-27	36.47	37.39	36.39	37.34	37.26	qfq	624,300	23,126,206	2.61%
2025-11-26	36.76	37.50	36.39	36.39	36.31	qfq	714,191	26,450,268	-1.01%
2025-11-25	36.71	37.38	36.47	36.76	36.68	qfq	589,580	21,818,050	1.10%
2025-11-24	35.51	36.51	35.51	36.36	36.28	qfq	741,661	26,739,029	2.89%
2025-11-21	37.10	37.78	35.31	35.34	35.27	qfq	1,335,886	48,243,390	-5.94%
2025-11-20	37.93	38.08	37.40	37.57	37.49	qfq	581,800	21,948,245	-0.61%
2025-11-19	38.67	38.69	37.58	37.80	37.72	qfq	822,200	31,264,867	-1.64%
2025-11-18	38.66	38.82	38.40	38.43	38.35	qfq	537,796	20,754,072	-1.21%
2025-11-17	38.75	39.08	38.54	38.90	38.82	qfq	707,785	27,487,698	0.93%
2025-11-14	38.63	39.18	38.25	38.54	38.46	qfq	763,800	29,730,255	-0.31%
2025-11-13	38.78	38.90	38.21	38.66	38.58	qfq	625,145	24,162,547	-0.10%
2025-11-12	38.80	38.81	38.40	38.70	38.62	qfq	774,771	29,940,056	-0.26%
2025-11-11	38.86	39.10	38.51	38.80	38.72	qfq	744,100	28,850,201	-0.28%
2025-11-10	38.49	38.97	38.18	38.91	38.83	qfq	1,242,563	48,091,626	1.62%
2025-11-07	38.27	38.48	37.99	38.29	38.21	qfq	615,700	23,572,343	0.13%
2025-11-06	38.09	38.48	38.09	38.24	38.16	qfq	693,077	26,522,024	0.37%
2025-11-05	38.03	38.36	37.56	38.10	38.02	qfq	804,700	30,694,063	0.32%
2025-11-04	38.29	38.34	37.74	37.98	37.90	qfq	717,407	27,282,458	-0.45%
2025-11-03	37.70	38.26	37.54	38.15	38.07	qfq	814,900	30,929,492	1.19%
2025-10-31	37.50	37.94	37.29	37.70	37.62	qfq	947,239	35,718,790	0.94%
2025-10-30	37.60	37.88	37.25	37.35	37.27	qfq	866,901	32,537,759	-0.66%
2025-10-29	37.98	38.32	37.28	37.60	37.52	qfq	1,173,992	44,162,687	-1.03%
2025-10-28	37.49	38.27	37.31	37.99	37.91	qfq	1,042,400	39,589,148	1.36%
2025-10-27	36.84	37.58	36.76	37.48	37.40	qfq	1,090,233	40,619,420	1.96%
2025-10-24	36.45	36.98	36.42	36.76	36.68	qfq	534,300	19,642,526	0.96%
2025-10-23	36.40	36.49	35.83	36.41	36.33	qfq	532,100	19,273,722	0.11%
2025-10-22	36.20	36.70	36.01	36.37	36.29	qfq	663,504	24,197,307	0.22%
2025-10-21	36.30	36.51	36.07	36.29	36.22	qfq	503,657	18,276,530	0.39%
2025-10-20	35.80	36.18	35.35	36.15	36.08	qfq	978,053	35,145,596	2.29%
2025-10-17	35.89	36.15	35.33	35.34	35.27	qfq	806,382	28,749,238	-1.51%
2025-10-16	36.58	36.68	35.87	35.88	35.81	qfq	846,800	30,600,312	-1.91%
2025-10-15	36.24	36.84	36.07	36.58	36.50	qfq	715,832	26,052,942	0.99%
2025-10-14	37.19	37.50	36.00	36.22	36.15	qfq	1,069,354	39,269,846	-2.08%
2025-10-13	37.01	37.37	35.90	36.99	36.91	qfq	946,500	34,901,645	-1.96%
2025-10-10	37.83	38.25	37.60	37.73	37.65	qfq	805,100	30,466,083	-0.47%
2025-10-09	37.85	38.15	37.71	37.91	37.83	qfq	844,900	32,015,770	0.11%
2025-09-30	38.15	38.16	37.77	37.87	37.79	qfq	938,600	35,604,398	-0.42%
2025-09-29	37.90	38.35	37.59	38.03	37.95	qfq	874,300	33,264,751	0.34%
2025-09-26	37.70	38.43	37.69	37.90	37.82	qfq	1,233,990	46,982,542	0.05%
2025-09-25	39.14	39.25	37.73	37.88	37.80	qfq	2,012,578	77,139,165	-2.87%
2025-09-24	38.58	39.00	38.31	39.00	38.92	qfq	1,288,600	49,971,819	0.80%
2025-09-23	38.65	38.91	37.73	38.69	38.61	qfq	1,737,831	66,670,183	-0.05%
2025-09-22	38.70	39.07	38.63	38.71	38.63	qfq	837,000	32,471,994	0.03%
2025-09-19	38.50	39.09	38.44	38.70	38.62	qfq	1,303,814	50,469,871	-0.03%
2025-09-18	39.41	39.70	38.54	38.71	38.63	qfq	2,029,799	79,444,049	-2.15%
2025-09-17	39.71	40.40	39.43	39.56	39.48	qfq	1,533,200	61,026,895	-0.83%
2025-09-16	39.49	39.89	39.10	39.89	39.81	qfq	1,225,400	48,501,332	1.01%
2025-09-15	39.82	39.96	39.27	39.49	39.41	qfq	878,646	34,698,758	-0.60%
2025-09-12	39.90	40.27	39.41	39.73	39.65	qfq	1,545,231	61,565,771	-0.28%
2025-09-11	39.34	40.07	39.06	39.84	39.76	qfq	1,352,787	53,555,003	0.76%
2025-09-10	39.78	39.78	39.23	39.54	39.46	qfq	1,006,600	39,691,677	-0.05%
2025-09-09	39.68	39.89	39.15	39.56	39.48	qfq	1,385,900	54,640,546	-0.73%
2025-09-08	38.82	40.13	38.60	39.85	39.77	qfq	2,420,801	95,575,408	2.65%
2025-09-05	38.18	39.03	38.02	38.82	38.74	qfq	1,639,183	63,300,317	2.16%
2025-09-04	38.09	38.47	37.60	38.00	37.92	qfq	1,512,300	57,508,079	0.16%
2025-09-03	38.75	38.78	37.85	37.94	37.86	qfq	1,997,014	76,537,043	-1.71%
2025-09-02	39.47	39.47	38.11	38.60	38.52	qfq	2,116,081	81,701,910	-2.23%
2025-09-01	38.98	39.87	38.61	39.48	39.40	qfq	2,890,274	113,322,144	1.60%
2025-08-29	38.32	39.29	38.02	38.86	38.78	qfq	2,691,251	104,119,611	1.49%
2025-08-28	38.40	38.75	37.12	38.29	38.21	qfq	2,996,859	113,504,287	0.26%
2025-08-27	38.18	38.57	38.02	38.19	38.11	qfq	2,877,374	109,889,854	-0.73%
2025-08-26	38.33	38.88	37.83	38.47	38.39	qfq	1,549,818	59,716,008	0.18%
2025-08-25	38.63	39.19	38.29	38.40	38.32	qfq	2,502,300	96,967,083	0.26%
2025-08-22	38.39	38.56	38.17	38.30	38.22	qfq	1,073,512	41,116,004	-0.16%
2025-08-21	38.55	38.75	38.01	38.36	38.28	qfq	1,260,800	48,447,506	-0.10%
2025-08-20	38.23	38.44	38.02	38.40	38.32	qfq	851,897	32,598,660	0.05%
2025-08-19	38.15	38.39	37.76	38.38	38.30	qfq	1,304,239	49,684,288	0.87%
2025-08-18	37.99	38.53	37.99	38.05	37.97	qfq	1,670,500	63,903,870	0.16%
2025-08-15	37.71	38.19	37.71	37.99	37.91	qfq	1,170,792	44,472,464	0.58%
2025-08-14	38.40	38.43	37.71	37.77	37.69	qfq	1,752,786	66,426,324	-1.18%
2025-08-13	38.48	38.59	37.97	38.22	38.14	qfq	1,079,814	41,308,428	-0.18%
2025-08-12	38.60	38.68	37.99	38.29	38.21	qfq	1,061,238	40,598,441	-0.73%
2025-08-11	38.37	38.72	38.19	38.57	38.49	qfq	1,447,400	55,833,432	0.50%
2025-08-08	38.31	38.64	38.01	38.38	38.30	qfq	910,418	34,872,268	-0.39%
2025-08-07	38.65	38.79	38.29	38.53	38.45	qfq	1,100,500	42,374,521	0.18%
2025-08-06	38.38	38.66	38.17	38.46	38.38	qfq	1,309,169	50,288,803	0.29%
2025-08-05	37.74	38.68	37.55	38.35	38.27	qfq	1,696,036	64,754,041	1.62%
2025-08-04	37.20	37.75	37.08	37.74	37.66	qfq	1,015,700	38,150,138	0.88%
2025-08-01	36.88	37.48	36.70	37.41	37.33	qfq	1,237,700	45,968,596	1.85%
2025-07-31	37.18	37.46	36.60	36.73	36.65	qfq	1,251,907	46,396,861	-1.21%
2025-07-30	37.39	37.45	36.85	37.18	37.10	qfq	874,778	32,489,276	0.08%
2025-07-29	37.55	37.56	37.03	37.15	37.07	qfq	788,489	29,361,053	-0.93%
2025-07-28	37.28	37.64	37.12	37.50	37.42	qfq	951,478	35,623,872	1.02%
2025-07-25	36.88	37.17	36.72	37.12	37.04	qfq	1,048,300	38,820,795	0.76%
2025-07-24	36.61	37.10	36.61	36.84	36.76	qfq	729,186	26,868,781	0.44%
2025-07-23	36.94	37.07	36.55	36.68	36.60	qfq	1,711,998	62,888,710	-0.73%
2025-07-22	37.25	37.28	36.81	36.95	36.87	qfq	1,003,284	37,070,788	-0.32%
2025-07-21	37.23	37.29	36.86	37.07	36.99	qfq	1,159,107	42,960,757	0.08%
2025-07-18	36.90	37.09	36.68	37.04	36.96	qfq	831,400	30,656,484	0.38%
2025-07-17	36.85	37.20	36.78	36.90	36.82	qfq	1,016,778	37,556,138	0.14%
2025-07-16	36.97	37.05	36.71	36.85	36.77	qfq	874,366	32,237,747	-0.27%
2025-07-15	37.29	37.29	36.81	36.95	36.87	qfq	1,133,200	41,885,993	-0.83%
2025-07-14	37.10	37.34	37.00	37.26	37.18	qfq	1,253,362	46,580,825	0.59%
2025-07-11	37.00	37.07	36.75	37.04	36.96	qfq	770,386	28,430,577	0.08%
2025-07-10	36.84	37.13	36.52	37.01	36.93	qfq	713,428	26,290,203	0.05%
2025-07-09	36.81	37.29	36.81	36.99	36.91	qfq	936,200	34,673,386	0.49%
2025-07-08	36.67	37.23	36.51	36.81	36.73	qfq	1,118,744	41,190,624	0.44%
2025-07-07	36.48	36.71	36.32	36.65	36.57	qfq	748,950	27,350,641	0.41%
2025-07-04	36.90	37.09	36.38	36.50	36.42	qfq	1,152,500	42,216,884	-0.84%
2025-07-03	37.08	37.28	36.40	36.81	36.73	qfq	1,471,458	54,013,967	-0.51%
2025-07-02	37.71	37.80	36.81	37.00	36.92	qfq	2,218,200	82,291,872	-1.36%
2025-07-01	36.49	37.70	36.49	37.51	37.43	qfq	3,099,934	115,294,531	2.65%
2025-06-30	36.40	36.95	35.91	36.54	36.46	qfq	1,140,050	41,719,401	0.38%
2025-06-27	36.62	36.80	35.53	36.40	36.32	qfq	1,508,779	54,993,431	0.69%
2025-06-26	36.51	37.10	35.95	36.15	36.08	qfq	1,642,317	59,963,360	-0.80%
2025-06-25	35.92	36.78	35.40	36.44	36.36	qfq	1,967,199	71,371,748	1.45%
2025-06-24	35.57	35.95	35.38	35.92	35.85	qfq	1,817,239	64,774,020	0.98%
2025-06-23	35.22	35.57	35.15	35.57	35.50	qfq	1,042,758	36,915,731	0.48%
2025-06-20	35.33	35.52	35.16	35.40	35.33	qfq	1,571,867	55,561,522	0.00%
2025-06-19	35.53	36.08	35.30	35.40	35.33	qfq	2,087,800	74,303,072	-0.42%
2025-06-18	35.20	35.59	35.02	35.55	35.48	qfq	1,710,900	60,392,715	0.65%
2025-06-17	35.03	35.47	34.90	35.32	35.25	qfq	1,560,150	54,913,970	0.89%
2025-06-16	34.90	35.27	34.45	35.01	34.94	qfq	1,062,927	37,156,781	0.55%
2025-06-13	34.55	35.09	34.50	34.82	34.75	qfq	1,282,878	44,645,747	0.12%
2025-06-12	34.12	34.80	34.03	34.78	34.71	qfq	812,739	28,056,312	1.40%
2025-06-11	34.28	34.45	33.99	34.30	34.23	qfq	807,900	27,705,981	0.23%
2025-06-10	34.28	34.48	33.80	34.22	34.15	qfq	947,600	32,244,265	0.15%
2025-06-09	34.40	34.54	34.02	34.17	34.10	qfq	1,107,358	37,911,788	0.44%
2025-06-06	33.45	34.07	33.44	34.02	33.95	qfq	805,200	27,166,578	1.37%
2025-06-05	33.39	33.65	33.22	33.56	33.49	qfq	609,000	20,399,645	0.54%
2025-06-04	32.94	33.40	32.92	33.38	33.31	qfq	607,800	20,186,160	1.58%
2025-06-03	32.59	33.04	32.51	32.86	32.79	qfq	479,700	15,743,284	0.52%
2025-05-30	33.20	33.22	32.65	32.69	32.62	qfq	727,200	23,855,739	-2.18%
2025-05-29	32.65	33.44	32.55	33.42	33.35	qfq	894,600	29,691,765	2.36%
2025-05-28	32.91	33.14	32.58	32.65	32.58	qfq	490,200	16,060,229	-0.97%
2025-05-27	32.80	33.10	32.62	32.97	32.90	qfq	701,533	23,034,191	0.27%
2025-05-26	32.59	32.98	32.51	32.88	32.81	qfq	495,600	16,254,700	1.01%
2025-05-23	32.73	33.24	32.50	32.55	32.48	qfq	680,602	22,339,383	-0.91%
2025-05-22	33.64	33.75	32.80	32.85	32.78	qfq	585,402	19,402,104	-1.62%
2025-05-21	33.65	33.89	33.30	33.39	33.32	qfq	636,960	21,322,042	-1.21%
2025-05-20	33.03	34.35	32.97	33.80	33.73	qfq	1,111,167	37,351,143	2.15%
2025-05-19	32.71	33.27	32.70	33.09	33.02	qfq	574,300	18,980,700	0.76%
2025-05-16	32.44	33.11	32.44	32.84	32.77	qfq	617,800	20,359,074	0.31%
2025-05-15	32.80	32.92	32.45	32.74	32.67	qfq	468,100	15,293,045	0.06%
2025-05-14	33.08	33.19	32.61	32.72	32.65	qfq	602,000	19,738,626	-0.94%
2025-05-13	33.48	33.60	32.89	33.03	32.96	qfq	685,000	22,706,398	-0.69%
2025-05-12	32.98	33.30	32.66	33.26	33.19	qfq	857,200	28,325,708	2.31%
2025-05-09	33.12	33.13	32.51	32.51	32.44	qfq	693,200	22,712,045	-1.93%
2025-05-08	32.58	33.21	32.51	33.15	33.08	qfq	776,800	25,595,228	1.81%
2025-05-07	32.69	33.19	32.30	32.56	32.49	qfq	751,900	24,571,148	0.06%
2025-05-06	31.92	32.54	31.92	32.54	32.47	qfq	868,392	28,091,716	2.49%
2025-04-30	31.50	32.00	31.50	31.75	31.68	qfq	639,000	20,351,655	0.51%
2025-04-29	30.89	31.65	30.53	31.59	31.52	qfq	642,250	20,192,437	2.17%
2025-04-28	31.16	31.56	30.53	30.92	30.86	qfq	731,400	22,628,676	-1.40%
2025-04-25	31.66	31.85	31.09	31.36	31.30	qfq	1,057,200	33,256,025	-1.54%
2025-04-24	31.81	32.14	31.36	31.85	31.78	qfq	730,800	23,244,931	0.00%
2025-04-23	31.56	31.99	31.56	31.85	31.78	qfq	704,700	22,401,135	1.50%
2025-04-22	31.31	31.64	31.23	31.38	31.32	qfq	477,400	15,011,477	-0.16%
2025-04-21	31.19	31.69	30.97	31.43	31.37	qfq	576,978	18,126,484	0.61%
2025-04-18	31.34	31.58	30.91	31.24	31.18	qfq	478,700	14,939,357	-0.51%
2025-04-17	31.23	31.74	30.88	31.40	31.34	qfq	654,400	20,611,437	0.80%
2025-04-16	31.87	31.92	30.72	31.15	31.09	qfq	988,500	30,821,724	-1.95%
2025-04-15	31.48	31.77	30.90	31.77	31.70	qfq	908,878	28,519,483	1.60%
2025-04-14	31.27	31.76	31.12	31.27	31.21	qfq	796,000	24,988,631	1.03%
2025-04-11	30.51	31.39	30.51	30.95	30.89	qfq	905,200	28,069,885	0.95%
2025-04-10	30.43	31.17	30.40	30.66	30.60	qfq	1,087,700	33,500,037	2.64%
2025-04-09	28.64	30.15	27.07	29.87	29.81	qfq	1,087,583	31,503,514	3.79%
2025-04-08	27.97	29.67	27.88	28.78	28.72	qfq	1,021,401	29,345,549	3.97%
2025-04-07	31.33	32.04	27.40	27.68	27.62	qfq	1,615,058	47,907,147	-18.35%
2025-04-03	33.50	34.23	33.27	33.90	33.83	qfq	655,000	22,110,141	-0.21%
2025-04-02	33.69	34.41	33.44	33.97	33.90	qfq	726,567	24,749,997	0.83%
2025-04-01	33.20	34.08	33.13	33.69	33.62	qfq	851,000	28,758,756	1.84%
2025-03-31	33.63	33.63	32.73	33.08	33.01	qfq	825,400	27,239,732	-1.64%
2025-03-28	34.22	34.57	33.58	33.63	33.56	qfq	904,800	30,703,102	-1.72%
2025-03-27	34.49	34.58	33.69	34.22	34.15	qfq	791,800	27,037,777	-0.78%
2025-03-26	33.67	34.76	33.67	34.49	34.42	qfq	902,238	31,109,448	1.68%
2025-03-25	33.98	34.28	33.38	33.92	33.85	qfq	770,352	26,111,336	-0.12%
2025-03-24	35.53	35.78	33.01	33.96	33.89	qfq	1,764,990	60,394,178	-4.90%
2025-03-21	35.91	36.57	35.65	35.71	35.64	qfq	1,231,732	44,367,418	-1.35%
2025-03-20	36.10	36.76	35.70	36.20	36.13	qfq	1,532,238	55,597,392	0.39%
2025-03-19	36.20	36.28	35.73	36.06	35.99	qfq	852,580	30,689,108	-0.47%
2025-03-18	35.93	36.28	35.78	36.23	36.16	qfq	1,302,763	46,959,304	0.83%
2025-03-17	35.59	36.05	35.43	35.93	35.86	qfq	1,275,195	45,647,520	1.01%
2025-03-14	35.09	35.58	34.45	35.57	35.50	qfq	1,095,500	38,496,203	1.25%
2025-03-13	35.73	35.73	34.61	35.13	35.06	qfq	1,191,135	41,707,617	-1.76%
2025-03-12	35.64	35.89	35.50	35.76	35.69	qfq	1,222,700	43,704,480	0.68%
2025-03-11	35.07	35.55	34.80	35.52	35.45	qfq	895,100	31,593,564	0.48%
2025-03-10	35.20	35.69	35.02	35.35	35.28	qfq	955,200	33,759,042	0.43%
2025-03-07	35.50	35.70	35.05	35.20	35.13	qfq	946,200	33,463,057	-1.07%
2025-03-06	35.59	35.77	35.10	35.58	35.51	qfq	1,301,888	46,219,577	1.45%
2025-03-05	35.03	35.24	34.60	35.07	35.00	qfq	844,261	29,459,781	-0.09%
2025-03-04	34.29	35.15	34.00	35.10	35.03	qfq	889,208	30,956,244	2.24%
2025-03-03	34.29	34.98	34.00	34.33	34.26	qfq	917,697	31,719,443	0.12%
2025-02-28	35.30	35.48	34.04	34.29	34.22	qfq	1,326,486	45,860,569	-3.41%
2025-02-27	35.70	35.82	34.63	35.50	35.43	qfq	1,680,400	59,325,867	-0.81%
2025-02-26	35.54	36.22	35.50	35.79	35.72	qfq	1,373,089	49,226,153	0.82%
2025-02-25	35.30	35.84	35.13	35.50	35.43	qfq	939,089	33,456,969	-0.28%
2025-02-24	35.60	35.79	35.22	35.60	35.53	qfq	1,106,900	39,297,264	-0.28%
2025-02-21	35.14	35.70	35.05	35.70	35.63	qfq	1,432,846	50,760,860	1.10%
2025-02-20	34.91	35.66	34.80	35.31	35.24	qfq	1,412,307	49,902,210	1.03%
2025-02-19	33.80	35.00	33.73	34.95	34.88	qfq	1,540,772	53,417,185	3.25%
2025-02-18	34.46	34.72	33.66	33.85	33.78	qfq	1,042,489	35,709,872	-1.74%
2025-02-17	34.10	34.68	33.81	34.45	34.38	qfq	871,400	29,889,310	1.32%
2025-02-14	33.68	34.20	33.68	34.00	33.93	qfq	708,700	24,067,306	0.41%
2025-02-13	34.51	34.51	33.80	33.86	33.79	qfq	882,951	30,052,425	-1.97%
2025-02-12	34.37	34.57	34.00	34.54	34.47	qfq	989,839	33,949,534	0.32%
2025-02-11	34.43	34.48	34.00	34.43	34.36	qfq	963,035	32,935,268	-0.09%
2025-02-10	33.85	34.66	33.51	34.46	34.39	qfq	1,219,240	41,595,799	1.65%
2025-02-07	34.06	34.31	33.44	33.90	33.83	qfq	1,241,861	42,227,788	0.00%
2025-02-06	32.87	33.96	32.67	33.90	33.83	qfq	1,161,050	38,899,233	3.13%
2025-02-05	32.70	32.98	32.14	32.87	32.80	qfq	710,800	23,301,139	2.40%
2025-01-27	32.93	33.20	32.10	32.10	32.03	qfq	774,400	25,187,544	-1.29%
2025-01-24	32.22	32.65	32.03	32.52	32.45	qfq	889,700	28,738,332	0.09%
2025-01-23	32.84	33.29	32.44	32.49	32.42	qfq	968,746	31,837,522	0.31%
2025-01-22	32.66	32.94	32.15	32.39	32.32	qfq	757,500	24,663,578	-1.13%
2025-01-21	33.15	33.26	32.30	32.76	32.69	qfq	548,600	17,935,641	-0.67%
2025-01-20	33.10	33.19	32.61	32.98	32.91	qfq	667,889	22,011,531	0.95%
2025-01-17	32.67	33.07	32.27	32.67	32.60	qfq	589,270	19,243,953	0.00%
2025-01-16	32.67	33.22	32.50	32.67	32.60	qfq	731,298	24,031,990	0.03%
2025-01-15	32.70	32.89	32.43	32.66	32.59	qfq	591,200	19,312,129	-0.37%
2025-01-14	31.41	32.79	31.41	32.78	32.71	qfq	792,700	25,632,471	4.39%
2025-01-13	30.53	31.63	30.36	31.40	31.34	qfq	499,600	15,533,607	1.19%
2025-01-10	32.10	32.47	31.00	31.03	30.97	qfq	709,186	22,590,769	-3.33%
2025-01-09	31.91	32.53	31.71	32.10	32.03	qfq	586,858	18,906,284	0.60%
2025-01-08	31.55	32.47	31.14	31.91	31.84	qfq	704,658	22,421,484	-0.78%
2025-01-07	31.30	32.20	31.15	32.16	32.09	qfq	678,040	21,501,116	3.31%
2025-01-06	31.11	31.50	30.15	31.13	31.07	qfq	655,444	20,345,611	0.10%
2025-01-03	32.59	32.79	31.08	31.10	31.04	qfq	976,258	31,015,358	-4.07%
2025-01-02	33.36	33.66	32.29	32.42	32.35	qfq	940,053	30,900,831	-2.79%
2024-12-31	34.60	34.75	33.13	33.35	33.28	qfq	971,446	32,847,156	-3.56%
2024-12-30	35.02	35.20	34.02	34.58	34.51	qfq	828,660	28,713,388	-1.90%
2024-12-27	35.54	35.78	35.13	35.25	35.18	qfq	1,001,358	35,586,485	-0.82%
2024-12-26	34.84	35.80	34.63	35.54	35.47	qfq	944,245	33,406,593	2.13%
2024-12-25	35.50	35.72	34.63	34.80	34.73	qfq	1,103,000	38,634,022	-2.19%
2024-12-24	35.38	35.70	34.49	35.58	35.51	qfq	888,700	31,247,863	1.51%
2024-12-23	36.77	37.00	34.90	35.05	34.98	qfq	1,462,800	52,563,896	-4.68%
2024-12-20	36.00	37.37	35.62	36.77	36.69	qfq	1,383,600	50,908,481	2.48%
2024-12-19	35.52	36.20	35.08	35.88	35.81	qfq	983,595	35,127,000	0.48%
2024-12-18	35.50	36.09	34.60	35.71	35.64	qfq	875,195	31,091,216	0.59%
2024-12-17	37.78	37.78	35.50	35.50	35.43	qfq	1,498,668	54,438,893	-5.41%
2024-12-16	37.78	38.09	37.20	37.53	37.45	qfq	906,024	34,113,505	-0.79%
2024-12-13	38.45	38.62	37.75	37.83	37.75	qfq	1,429,800	54,438,651	-2.17%
2024-12-12	38.39	38.72	38.22	38.67	38.59	qfq	1,360,341	52,371,021	0.70%
2024-12-11	38.28	38.56	38.11	38.40	38.32	qfq	1,248,089	47,843,942	0.31%
2024-12-10	39.01	39.20	38.18	38.28	38.20	qfq	2,348,200	91,038,564	0.26%
2024-12-09	37.74	38.19	37.52	38.18	38.10	qfq	1,297,918	49,204,008	1.17%
2024-12-06	37.82	37.89	36.97	37.74	37.66	qfq	1,533,689	57,442,590	0.13%
2024-12-05	36.73	37.81	36.73	37.69	37.61	qfq	1,310,509	49,140,609	1.05%
2024-12-04	38.00	38.70	37.15	37.30	37.22	qfq	2,197,709	83,708,055	-0.35%
2024-12-03	37.38	37.80	37.00	37.43	37.35	qfq	1,121,300	41,883,066	0.16%
2024-12-02	36.70	37.49	36.45	37.37	37.29	qfq	1,235,859	45,874,763	1.77%
2024-11-29	36.00	36.80	35.81	36.72	36.64	qfq	1,376,395	50,137,375	1.44%
2024-11-28	36.55	36.70	36.18	36.20	36.13	qfq	1,120,509	40,850,723	-0.88%
2024-11-27	35.65	36.52	35.02	36.52	36.44	qfq	984,300	35,335,951	1.28%
2024-11-26	36.22	36.88	35.92	36.06	35.99	qfq	676,068	24,562,105	-1.48%
2024-11-25	35.77	36.60	35.42	36.60	36.52	qfq	1,017,633	36,748,950	2.66%
2024-11-22	37.58	37.78	35.60	35.65	35.58	qfq	1,485,346	54,578,040	-5.14%
2024-11-21	37.70	38.24	37.20	37.58	37.50	qfq	1,275,108	48,214,024	-0.32%
2024-11-20	37.34	37.97	37.06	37.70	37.62	qfq	1,294,745	48,772,697	0.91%
2024-11-19	36.41	37.36	35.92	37.36	37.28	qfq	1,299,400	47,705,486	2.89%
2024-11-18	37.40	37.87	35.77	36.31	36.24	qfq	1,346,700	49,289,150	-2.91%
2024-11-15	38.33	38.90	37.37	37.40	37.32	qfq	1,533,849	58,626,812	-2.48%
2024-11-14	40.36	40.65	38.30	38.35	38.27	qfq	2,239,519	87,843,929	-4.96%
2024-11-13	39.30	40.76	39.12	40.35	40.27	qfq	3,271,958	131,153,741	1.51%
2024-11-12	39.25	40.00	38.88	39.75	39.67	qfq	3,117,967	122,856,303	0.43%
2024-11-11	37.99	40.28	37.72	39.58	39.50	qfq	3,309,329	129,227,750	4.85%
2024-11-08	37.55	38.65	37.55	37.75	37.67	qfq	2,233,973	84,976,227	1.04%
2024-11-07	36.73	37.36	36.50	37.36	37.28	qfq	1,711,357	63,453,950	1.22%
2024-11-06	36.90	37.39	36.39	36.91	36.83	qfq	1,573,514	58,178,380	0.38%
2024-11-05	35.70	36.95	35.52	36.77	36.69	qfq	1,372,717	50,088,082	3.05%
2024-11-04	34.62	35.70	34.60	35.68	35.61	qfq	951,400	33,732,867	3.06%
2024-11-01	36.00	36.66	34.58	34.62	34.55	qfq	1,496,000	53,079,995	-4.42%
2024-10-31	35.80	36.49	35.59	36.22	36.15	qfq	1,257,300	45,404,655	1.17%
2024-10-30	36.51	36.98	35.34	35.80	35.73	qfq	1,727,889	62,361,186	-3.01%
2024-10-29	38.16	38.42	36.87	36.91	36.83	qfq	1,674,978	62,679,301	-3.28%
2024-10-28	38.46	38.70	37.73	38.16	38.08	qfq	1,446,429	54,963,477	0.05%
2024-10-25	37.21	38.38	37.21	38.14	38.06	qfq	1,876,571	71,172,561	2.50%
2024-10-24	37.52	37.73	36.91	37.21	37.13	qfq	1,202,600	44,830,970	-1.64%
2024-10-23	37.91	38.44	37.62	37.83	37.75	qfq	1,823,355	69,414,469	-1.48%
2024-10-22	38.20	38.73	37.63	38.40	38.32	qfq	2,199,946	84,140,977	0.58%
2024-10-21	38.00	39.35	37.40	38.18	38.10	qfq	3,351,994	128,301,833	2.63%
2024-10-18	35.20	38.00	35.00	37.20	37.12	qfq	2,567,483	94,782,992	4.79%
2024-10-17	35.89	36.52	35.49	35.50	35.43	qfq	1,122,886	40,562,444	-1.09%
2024-10-16	35.00	36.30	35.00	35.89	35.82	qfq	855,639	30,671,410	-0.39%
2024-10-15	36.50	37.45	35.84	36.03	35.96	qfq	1,458,900	53,687,168	-1.64%
2024-10-14	35.53	36.73	34.55	36.63	36.55	qfq	1,697,100	60,930,808	3.24%
2024-10-11	38.01	38.34	34.92	35.48	35.41	qfq	2,000,489	72,850,411	-7.56%
2024-10-10	38.80	39.36	37.22	38.38	38.30	qfq	2,106,580	81,346,956	1.11%
2024-10-09	40.55	41.72	37.86	37.96	37.88	qfq	3,407,709	136,676,431	-10.81%
2024-10-08	44.60	44.61	39.00	42.56	42.47	qfq	5,273,630	219,990,996	14.41%
2024-09-30	33.88	37.83	32.45	37.20	37.12	qfq	3,796,673	133,744,926	15.46%
2024-09-27	30.98	32.92	30.86	32.22	32.15	qfq	2,023,126	64,252,363	5.60%
2024-09-26	29.86	30.54	29.77	30.51	30.35	qfq	1,137,254	34,371,078	2.45%
2024-09-25	29.57	30.50	29.57	29.78	29.62	qfq	1,253,589	37,718,624	1.33%
2024-09-24	28.61	29.40	28.22	29.39	29.23	qfq	927,800	26,940,083	3.23%
2024-09-23	28.53	28.85	28.39	28.47	28.32	qfq	466,400	13,360,522	-0.21%
2024-09-20	28.97	29.10	28.44	28.53	28.38	qfq	553,500	15,861,851	-1.28%
2024-09-19	28.54	29.17	28.54	28.90	28.75	qfq	603,912	17,452,997	1.76%
2024-09-18	28.70	28.89	27.96	28.40	28.25	qfq	524,600	14,868,450	-1.49%
2024-09-13	29.61	29.79	28.76	28.83	28.68	qfq	690,650	20,094,535	-2.50%
2024-09-12	30.02	30.37	29.55	29.57	29.41	qfq	520,300	15,621,931	-1.47%
2024-09-11	29.96	30.40	29.90	30.01	29.85	qfq	449,900	13,550,417	-0.33%
2024-09-10	29.96	30.22	29.41	30.11	29.95	qfq	672,374	20,055,859	1.01%
2024-09-09	29.30	30.03	29.30	29.81	29.65	qfq	375,352	11,161,522	0.37%
2024-09-06	30.18	30.44	29.70	29.70	29.54	qfq	1,018,789	30,589,659	-1.66%
2024-09-05	30.39	30.66	30.09	30.20	30.04	qfq	1,023,566	31,052,528	-0.30%
2024-09-04	30.14	30.68	30.06	30.29	30.13	qfq	871,811	26,419,708	-0.66%
2024-09-03	30.01	30.80	29.89	30.49	30.33	qfq	983,411	29,893,645	1.19%
2024-09-02	31.49	31.76	30.11	30.13	29.97	qfq	1,662,412	51,321,527	-1.02%
2024-08-30	29.91	31.06	29.91	30.44	30.28	qfq	1,459,012	44,614,719	1.33%
2024-08-29	29.41	30.31	29.24	30.04	29.88	qfq	1,451,001	43,144,792	1.62%
2024-08-28	29.65	29.97	29.23	29.56	29.40	qfq	850,145	25,088,840	-1.43%
2024-08-27	30.13	30.25	29.60	29.99	29.83	qfq	863,565	25,854,366	-1.35%
2024-08-26	30.24	30.75	30.13	30.40	30.24	qfq	782,521	23,845,497	0.16%
2024-08-23	30.33	30.86	29.88	30.35	30.19	qfq	877,832	26,673,584	0.03%
2024-08-22	30.62	31.09	30.00	30.34	30.18	qfq	1,336,796	40,874,395	-1.20%
2024-08-21	30.99	31.99	30.10	30.71	30.55	qfq	2,620,510	80,968,365	-6.91%
2024-08-20	33.28	33.62	32.92	32.99	32.81	qfq	662,000	21,980,824	-1.17%
2024-08-19	35.48	35.48	33.10	33.38	33.20	qfq	1,816,098	61,581,934	-6.84%
2024-08-16	35.61	36.22	35.50	35.83	35.64	qfq	906,292	32,551,599	0.79%
2024-08-15	35.80	35.95	35.16	35.55	35.36	qfq	688,892	24,512,856	-0.70%
2024-08-14	36.15	36.41	35.80	35.80	35.61	qfq	595,600	21,491,474	-1.10%
2024-08-13	35.14	36.25	35.14	36.20	36.01	qfq	678,963	24,373,301	2.12%
2024-08-12	35.69	36.10	35.05	35.45	35.26	qfq	541,400	19,211,852	-1.28%
2024-08-09	36.50	36.95	35.86	35.91	35.72	qfq	739,800	26,881,380	0.03%
2024-08-08	36.28	36.99	35.80	35.90	35.71	qfq	1,063,632	38,507,332	-2.21%
2024-08-07	36.55	37.85	36.55	36.71	36.51	qfq	1,247,078	46,330,515	1.66%
2024-08-06	35.82	36.27	35.51	36.11	35.92	qfq	814,648	29,193,390	2.06%
2024-08-05	37.49	37.97	35.38	35.38	35.19	qfq	1,689,300	61,927,321	-6.89%
2024-08-02	39.15	39.33	38.00	38.00	37.80	qfq	1,685,159	65,113,521	-4.26%
2024-08-01	39.82	40.35	39.39	39.69	39.48	qfq	2,034,765	81,125,085	-0.53%
2024-07-31	38.70	39.97	38.41	39.90	39.69	qfq	2,376,688	93,747,365	2.57%
2024-07-30	38.13	39.08	37.70	38.90	38.69	qfq	1,845,800	71,161,995	0.62%
2024-07-29	38.01	38.74	37.50	38.66	38.45	qfq	1,720,773	65,682,861	1.74%
2024-07-26	39.78	39.78	38.00	38.00	37.80	qfq	2,774,038	107,333,510	-4.95%
2024-07-25	38.64	40.80	38.42	39.98	39.77	qfq	3,491,943	137,902,813	2.51%
2024-07-24	40.31	40.60	38.80	39.00	38.79	qfq	2,763,824	108,969,174	-2.48%
2024-07-23	41.39	41.96	39.99	39.99	39.78	qfq	3,654,621	148,877,965	-3.45%
2024-07-22	42.89	46.00	41.21	41.42	41.20	qfq	6,239,084	270,147,808	-1.99%
2024-07-19	35.22	42.26	34.87	42.26	42.03	qfq	4,819,730	191,222,281	19.99%
2024-07-18	35.90	36.00	34.45	35.22	35.03	qfq	1,006,083	35,386,054	-2.44%
2024-07-17	36.20	37.29	36.01	36.10	35.91	qfq	996,032	36,418,364	-0.52%
2024-07-16	35.98	36.30	35.45	36.29	36.10	qfq	648,362	23,314,791	1.00%
2024-07-15	36.40	36.74	35.41	35.93	35.74	qfq	553,073	19,866,104	-1.29%
2024-07-12	36.89	37.29	36.30	36.40	36.21	qfq	738,414	27,151,975	-1.86%
2024-07-11	36.34	37.30	36.34	37.09	36.89	qfq	981,200	36,296,639	2.74%
2024-07-10	36.30	36.69	35.91	36.10	35.91	qfq	733,500	26,639,496	-0.96%
2024-07-09	34.73	36.85	34.40	36.45	36.26	qfq	1,158,486	41,542,571	4.80%
2024-07-08	35.63	36.37	34.75	34.78	34.59	qfq	717,554	25,451,703	-3.28%
2024-07-05	35.57	36.29	34.80	35.96	35.77	qfq	663,589	23,659,876	0.56%
2024-07-04	37.81	37.81	35.60	35.76	35.57	qfq	946,365	34,507,294	-4.03%
2024-07-03	37.60	38.03	36.71	37.26	37.06	qfq	954,389	35,734,499	-0.59%
2024-07-02	38.80	39.20	37.38	37.48	37.28	qfq	1,256,113	47,915,747	-3.53%
2024-07-01	39.20	40.20	38.10	38.85	38.64	qfq	1,893,226	73,506,095	-2.88%
2024-06-28	37.09	40.47	37.09	40.00	39.79	qfq	2,420,404	94,270,084	5.96%
2024-06-27	37.60	38.51	37.33	37.75	37.55	qfq	1,367,534	51,934,949	-0.32%
2024-06-26	36.38	38.08	35.21	37.87	37.67	qfq	1,804,465	67,056,647	4.33%
2024-06-25	37.92	38.42	35.97	36.30	36.11	qfq	1,828,349	67,446,891	-4.97%
2024-06-24	38.02	39.75	37.30	38.20	38.00	qfq	2,007,033	77,426,893	-0.68%
2024-06-21	39.90	40.20	38.38	38.46	38.26	qfq	2,016,081	78,434,281	-4.75%
2024-06-20	41.26	42.70	40.38	40.38	40.16	qfq	2,257,918	93,814,009	-3.17%
2024-06-19	43.10	43.30	41.50	41.70	41.48	qfq	2,440,076	102,900,544	-4.45%
2024-06-18	42.00	43.87	41.16	43.64	43.41	qfq	3,279,615	139,767,233	4.08%
2024-06-17	42.88	43.85	41.52	41.93	41.71	qfq	2,694,379	115,572,300	-3.32%
2024-06-14	44.68	44.76	43.00	43.37	43.14	qfq	2,977,151	130,703,150	-4.66%
2024-06-13	42.93	45.99	42.80	45.49	45.25	qfq	4,739,288	212,455,607	4.22%
2024-06-12	44.08	44.22	42.70	43.65	43.42	qfq	3,520,237	152,650,880	-1.29%
2024-06-11	41.56	44.32	39.61	44.22	43.98	qfq	4,583,446	191,712,013	3.05%
2024-06-07	42.12	46.78	41.58	42.91	42.68	qfq	6,214,059	271,806,160	0.61%
2024-06-06	39.30	44.79	39.18	42.65	42.42	qfq	5,390,266	225,899,689	7.84%
2024-06-05	38.65	42.00	38.30	39.55	39.34	qfq	2,484,353	100,322,283	1.64%
2024-06-04	39.93	40.28	38.21	38.91	38.70	qfq	1,937,205	75,129,094	-3.95%
2024-06-03	41.88	41.88	40.00	40.51	40.29	qfq	2,228,333	90,746,705	-2.69%
2024-05-31	39.60	42.50	39.40	41.63	41.41	qfq	3,498,409	143,392,064	3.38%
2024-05-30	38.52	40.28	38.20	40.27	40.06	qfq	2,714,792	106,515,042	3.05%
2024-05-29	40.12	40.68	38.83	39.08	38.87	qfq	3,198,268	126,971,587	-5.40%
2024-05-28	39.31	42.85	38.66	41.31	41.09	qfq	4,768,534	193,939,745	-0.12%
2024-05-27	37.04	42.87	36.98	41.36	41.14	qfq	5,275,436	211,528,854	12.00%
2024-05-24	36.80	37.68	36.10	36.93	36.73	qfq	2,276,571	83,800,426	-2.38%
2024-05-23	35.69	39.00	35.25	37.83	37.39	qfq	3,508,641	131,997,908	5.58%
2024-05-22	34.73	35.85	34.64	35.83	35.41	qfq	783,973	27,706,374	3.23%
2024-05-21	35.20	35.49	34.61	34.71	34.31	qfq	650,400	22,640,486	-1.67%
2024-05-20	35.54	35.93	35.08	35.30	34.89	qfq	620,140	22,003,467	-0.73%
2024-05-17	34.86	35.61	34.65	35.56	35.15	qfq	554,165	19,555,702	2.04%
2024-05-16	34.70	35.17	34.49	34.85	34.45	qfq	501,588	17,512,600	0.78%
2024-05-15	34.65	35.57	34.51	34.58	34.18	qfq	478,599	16,736,831	-0.69%
2024-05-14	34.60	35.25	34.59	34.82	34.42	qfq	432,466	15,117,270	1.07%
2024-05-13	35.37	35.42	34.22	34.45	34.05	qfq	794,473	27,526,694	-4.04%
2024-05-10	36.99	37.06	35.82	35.90	35.48	qfq	742,584	26,931,897	-2.50%
2024-05-09	35.62	36.88	35.62	36.82	36.39	qfq	840,998	30,815,105	2.85%
2024-05-08	36.66	36.73	35.67	35.80	35.38	qfq	652,484	23,523,061	-1.97%
2024-05-07	35.78	36.62	35.60	36.52	36.10	qfq	810,524	29,315,188	1.59%
2024-05-06	35.95	36.58	35.75	35.95	35.53	qfq	602,924	21,712,370	2.13%
2024-04-30	35.66	35.89	35.03	35.20	34.79	qfq	637,122	22,540,509	-1.51%
2024-04-29	35.04	35.95	35.03	35.74	35.32	qfq	848,262	30,233,759	2.09%
2024-04-26	33.88	35.22	33.71	35.01	34.60	qfq	880,907	30,552,010	2.07%
2024-04-25	33.69	34.65	33.69	34.30	33.90	qfq	810,385	27,741,474	0.85%
2024-04-24	33.49	34.12	33.20	34.01	33.62	qfq	854,108	28,891,580	2.29%
2024-04-23	32.70	33.50	32.70	33.25	32.86	qfq	845,984	28,072,324	1.81%
2024-04-22	32.60	33.50	31.77	32.66	32.28	qfq	810,469	26,465,747	-1.54%
2024-04-19	33.39	33.91	32.76	33.17	32.78	qfq	1,439,114	47,765,839	-5.23%
2024-04-18	34.70	35.40	33.92	35.00	34.59	qfq	757,844	26,370,081	0.75%
2024-04-17	32.95	34.79	32.69	34.74	34.34	qfq	1,003,862	34,284,137	8.39%
2024-04-16	35.00	35.32	31.90	32.05	31.68	qfq	1,044,322	34,548,921	-10.02%
2024-04-15	38.02	39.17	35.00	35.62	35.21	qfq	1,371,799	50,799,165	-7.53%
2024-04-12	37.68	40.76	37.63	38.52	38.07	qfq	1,462,228	56,998,282	2.42%
2024-04-11	37.31	38.28	37.02	37.61	37.17	qfq	509,554	19,264,465	0.05%
2024-04-10	38.87	38.95	37.08	37.59	37.15	qfq	660,165	25,048,881	-3.22%
2024-04-09	38.20	39.00	38.14	38.84	38.39	qfq	484,011	18,712,108	2.16%
2024-04-08	40.16	40.16	38.00	38.02	37.58	qfq	892,985	34,644,015	-5.33%
2024-04-03	41.58	41.92	39.98	40.16	39.69	qfq	1,007,004	40,755,355	-3.92%
2024-04-02	41.52	42.20	41.22	41.80	41.31	qfq	844,585	35,283,497	0.72%
2024-04-01	40.59	41.62	40.59	41.50	41.02	qfq	695,615	28,688,987	2.44%
2024-03-29	39.80	40.67	39.50	40.51	40.04	qfq	657,904	26,514,297	1.81%
2024-03-28	38.28	40.28	38.28	39.79	39.33	qfq	884,840	35,058,103	3.19%
2024-03-27	40.77	41.10	38.39	38.56	38.11	qfq	980,698	38,976,302	-5.91%
2024-03-26	41.01	41.41	40.05	40.98	40.50	qfq	991,799	40,479,617	-0.17%
2024-03-25	41.95	42.77	41.05	41.05	40.57	qfq	1,014,804	42,320,749	-2.93%
2024-03-22	43.58	43.86	42.10	42.29	41.80	qfq	1,510,529	64,473,251	-3.23%
2024-03-21	45.46	46.40	43.61	43.70	43.19	qfq	2,417,685	107,619,092	-2.02%
2024-03-20	42.70	45.28	42.58	44.60	44.08	qfq	2,335,158	103,030,491	4.30%
2024-03-19	42.55	43.27	42.25	42.76	42.26	qfq	1,616,009	69,079,529	0.09%
2024-03-18	41.65	42.97	41.65	42.72	42.22	qfq	1,619,871	68,732,536	2.57%
2024-03-15	39.94	41.73	39.66	41.65	41.17	qfq	1,506,283	61,944,934	3.35%
2024-03-14	41.01	41.62	39.81	40.30	39.83	qfq	1,383,201	56,203,832	-2.68%
2024-03-13	42.00	42.00	41.01	41.41	40.93	qfq	1,490,159	61,734,906	-0.86%
2024-03-12	40.69	41.88	40.53	41.77	41.28	qfq	2,077,782	86,164,898	3.31%
2024-03-11	39.93	40.48	39.46	40.43	39.96	qfq	1,319,560	52,753,908	0.07%
2024-03-08	40.30	40.80	39.60	40.40	39.93	qfq	1,197,093	48,138,613	0.25%
2024-03-07	41.90	42.50	40.18	40.30	39.83	qfq	2,482,681	102,452,505	-4.05%
2024-03-06	39.01	42.44	39.00	42.00	41.51	qfq	2,670,106	108,449,418	7.06%
2024-03-05	40.70	40.78	38.91	39.23	38.77	qfq	2,094,058	82,992,200	-4.15%
2024-03-04	39.55	40.93	39.50	40.93	40.45	qfq	2,239,529	90,291,556	3.52%
2024-03-01	38.81	40.00	38.37	39.54	39.08	qfq	1,771,289	69,790,219	1.91%
2024-02-29	36.08	38.98	36.08	38.80	38.35	qfq	2,043,427	77,923,625	5.15%
2024-02-28	41.25	42.13	36.85	36.90	36.47	qfq	3,255,304	129,753,302	-9.89%
2024-02-27	38.70	41.08	38.70	40.95	40.47	qfq	2,660,916	106,562,711	4.70%
2024-02-26	38.18	40.66	38.11	39.11	38.66	qfq	2,855,397	112,623,983	3.19%
2024-02-23	36.71	38.00	36.30	37.90	37.46	qfq	1,984,005	73,646,997	4.06%
2024-02-22	34.99	36.47	34.98	36.42	36.00	qfq	1,786,536	64,159,263	2.59%
2024-02-21	34.00	36.30	33.30	35.50	35.09	qfq	2,483,628	87,373,387	2.42%
2024-02-20	34.12	34.75	33.31	34.66	34.26	qfq	1,130,089	38,722,930	1.08%
2024-02-19	32.98	34.72	32.98	34.29	33.89	qfq	1,429,823	48,768,477	4.00%
2024-02-08	29.35	33.00	29.35	32.97	32.59	qfq	1,456,788	45,589,492	11.39%
2024-02-07	30.80	32.06	29.33	29.60	29.26	qfq	1,262,806	38,760,247	-5.67%
2024-02-06	30.20	32.22	28.02	31.38	31.02	qfq	1,376,158	41,289,889	2.38%
2024-02-05	34.80	35.52	30.15	30.65	30.29	qfq	1,412,364	44,905,639	-13.76%
2024-02-02	37.27	38.02	34.31	35.54	35.13	qfq	935,721	33,782,003	-4.31%
2024-02-01	38.02	38.21	36.90	37.14	36.71	qfq	676,300	25,371,008	-2.26%
2024-01-31	40.29	40.50	38.00	38.00	37.56	qfq	816,174	31,868,526	-5.94%
2024-01-30	41.28	42.05	40.37	40.40	39.93	qfq	579,100	23,788,304	-3.53%
2024-01-29	43.30	44.44	41.88	41.88	41.39	qfq	872,500	37,461,344	-1.87%
2024-01-26	43.70	43.97	42.52	42.68	42.18	qfq	603,600	26,065,225	-1.30%
2024-01-25	42.12	43.40	41.60	43.24	42.74	qfq	785,034	33,473,714	2.66%
2024-01-24	42.44	42.75	40.46	42.12	41.63	qfq	796,363	33,133,667	-0.28%
2024-01-23	42.19	42.66	41.20	42.24	41.75	qfq	715,686	30,163,514	0.12%
2024-01-22	44.89	45.50	41.46	42.19	41.70	qfq	941,500	41,231,428	-5.40%
2024-01-19	45.71	46.42	44.60	44.60	44.08	qfq	464,400	21,033,289	-2.68%
2024-01-18	46.20	46.54	44.58	45.83	45.30	qfq	679,400	30,884,274	-0.82%
2024-01-17	47.66	48.00	46.20	46.21	45.67	qfq	543,249	25,578,821	-3.79%
2024-01-16	48.78	49.11	47.08	48.03	47.47	qfq	839,391	40,147,690	-1.74%
2024-01-15	48.57	49.85	48.05	48.88	48.31	qfq	677,585	33,106,581	-0.37%
2024-01-12	49.40	50.30	48.99	49.06	48.49	qfq	633,100	31,356,878	-1.17%
2024-01-11	48.28	49.88	48.03	49.64	49.06	qfq	695,000	34,160,644	2.82%
2024-01-10	49.55	49.83	48.01	48.28	47.72	qfq	797,899	38,845,692	-2.86%
2024-01-09	49.86	51.17	49.31	49.70	49.12	qfq	837,012	42,028,270	-0.56%
2024-01-08	51.52	51.52	49.98	49.98	49.40	qfq	768,760	38,887,927	-2.31%
2024-01-05	51.28	52.20	50.90	51.16	50.57	qfq	1,013,293	52,300,856	-0.25%
2024-01-04	51.54	51.68	50.80	51.29	50.69	qfq	550,259	28,205,468	-0.50%
2024-01-03	51.31	51.99	50.68	51.55	50.95	qfq	832,030	42,720,533	-0.15%
2024-01-02	51.66	51.76	50.90	51.63	51.03	qfq	694,385	35,680,764	0.04%
2023-12-29	50.94	51.88	50.94	51.61	51.01	qfq	809,220	41,694,252	0.84%
2023-12-28	50.20	51.58	49.72	51.18	50.59	qfq	1,106,163	56,394,520	1.67%
2023-12-27	48.99	50.99	48.99	50.34	49.76	qfq	1,136,900	56,835,938	2.90%
2023-12-26	49.95	49.98	48.88	48.92	48.35	qfq	671,100	33,044,926	-2.32%
2023-12-25	50.65	51.25	49.81	50.08	49.50	qfq	756,000	38,101,959	-2.03%
2023-12-22	51.97	51.97	50.85	51.12	50.53	qfq	984,365	50,556,276	-2.16%
2023-12-21	51.10	52.34	49.90	52.25	51.64	qfq	1,224,878	62,646,227	1.22%
2023-12-20	52.01	53.03	51.00	51.62	51.02	qfq	1,103,567	57,829,876	-1.02%
2023-12-19	51.17	52.47	50.55	52.15	51.54	qfq	850,600	44,141,019	0.97%
2023-12-18	51.25	52.28	50.87	51.65	51.05	qfq	1,065,597	54,975,643	1.35%
2023-12-15	51.30	51.35	50.46	50.96	50.37	qfq	608,877	31,011,889	0.20%
2023-12-14	51.99	52.48	50.82	50.86	50.27	qfq	1,000,343	51,380,677	-1.98%
2023-12-13	52.35	52.67	51.40	51.89	51.29	qfq	941,977	48,989,418	-1.27%
2023-12-12	52.79	52.98	52.41	52.56	51.95	qfq	659,659	34,713,686	-0.51%
2023-12-11	52.23	52.98	51.65	52.83	52.22	qfq	824,827	43,379,678	0.63%
2023-12-08	52.69	52.99	52.21	52.50	51.89	qfq	968,701	51,063,332	0.04%
2023-12-07	52.62	52.64	51.61	52.48	51.87	qfq	859,016	44,738,322	0.02%
2023-12-06	52.10	53.15	52.00	52.47	51.86	qfq	660,566	34,824,357	0.50%
2023-12-05	54.28	54.28	52.20	52.21	51.60	qfq	1,147,471	60,819,683	-3.85%
2023-12-04	55.13	55.18	54.27	54.30	53.67	qfq	774,922	42,345,614	-1.52%
2023-12-01	56.23	56.23	54.01	55.14	54.50	qfq	1,198,344	65,761,464	-1.24%
2023-11-30	56.80	57.36	55.31	55.83	55.18	qfq	1,051,634	58,991,253	-2.16%
2023-11-29	58.14	58.56	56.89	57.06	56.40	qfq	967,353	55,758,157	-1.87%
2023-11-28	57.31	58.77	57.23	58.15	57.47	qfq	1,214,735	70,640,883	1.11%
2023-11-27	57.72	58.38	57.25	57.51	56.84	qfq	1,075,134	62,069,842	-1.27%
2023-11-24	59.89	60.10	57.60	58.25	57.57	qfq	1,455,624	85,144,843	-1.79%
2023-11-23	58.47	59.50	57.91	59.31	58.62	qfq	1,269,125	74,625,564	2.01%
2023-11-22	59.52	60.09	58.02	58.14	57.46	qfq	1,681,882	99,128,622	-2.92%
2023-11-21	61.83	61.89	59.81	59.89	59.19	qfq	2,101,799	127,278,096	-2.89%
2023-11-20	61.13	61.81	60.32	61.67	60.95	qfq	1,448,499	88,725,178	0.97%
2023-11-17	60.85	61.13	60.10	61.08	60.37	qfq	1,267,760	76,937,515	1.01%
2023-11-16	60.99	61.66	60.16	60.47	59.77	qfq	2,012,183	122,407,097	-2.36%
2023-11-15	62.56	62.98	61.68	61.93	61.21	qfq	2,263,988	140,899,062	-0.34%
2023-11-14	62.09	62.72	61.46	62.14	61.42	qfq	2,540,712	157,513,901	-1.05%
2023-11-13	62.09	63.55	61.47	62.80	62.07	qfq	3,604,346	225,006,173	-0.93%
2023-11-10	59.48	63.81	59.00	63.39	62.65	qfq	5,267,583	327,800,866	7.13%
2023-11-09	59.83	60.46	58.78	59.17	58.48	qfq	1,209,436	72,016,395	-0.72%
2023-11-08	60.35	60.47	58.99	59.60	58.91	qfq	1,497,714	89,277,951	-1.34%
2023-11-07	60.03	60.65	59.33	60.41	59.71	qfq	1,583,217	94,973,260	0.18%
2023-11-06	58.69	60.50	58.69	60.30	59.60	qfq	2,098,247	125,728,508	2.90%
2023-11-03	56.10	58.60	56.01	58.60	57.92	qfq	2,153,687	124,407,824	4.87%
2023-11-02	58.27	58.55	55.78	55.88	55.23	qfq	1,605,395	91,051,602	-4.13%
2023-11-01	57.69	58.60	57.69	58.29	57.61	qfq	1,014,339	58,915,595	0.50%
2023-10-31	58.88	58.88	57.62	58.00	57.33	qfq	1,329,583	77,247,335	-1.69%
2023-10-30	58.63	59.40	57.65	59.00	58.31	qfq	2,119,403	124,311,379	0.85%
2023-10-27	57.45	58.59	56.88	58.50	57.82	qfq	1,704,331	98,612,162	1.56%
2023-10-26	58.00	58.00	56.50	57.60	56.93	qfq	1,633,007	93,523,901	-2.37%
2023-10-25	57.21	59.05	55.15	59.00	58.31	qfq	2,556,402	145,844,350	1.58%
2023-10-24	54.90	58.09	54.78	58.08	57.41	qfq	1,550,440	88,169,770	4.63%
2023-10-23	57.30	57.30	55.00	55.51	54.87	qfq	1,398,814	77,882,961	-4.28%
2023-10-20	55.93	59.80	55.90	57.99	57.32	qfq	2,231,254	129,897,156	2.91%
2023-10-19	55.56	57.85	55.56	56.35	55.70	qfq	1,865,611	106,108,916	1.44%
2023-10-18	57.70	57.86	55.20	55.55	54.90	qfq	1,750,273	97,754,599	-4.01%
2023-10-17	59.49	59.60	57.33	57.87	57.20	qfq	1,594,197	92,779,650	-2.85%
2023-10-16	60.70	61.22	58.91	59.57	58.88	qfq	1,927,694	115,055,316	-2.55%
2023-10-13	62.40	62.40	60.35	61.13	60.42	qfq	1,751,751	106,829,131	-2.18%
2023-10-12	63.77	64.10	61.88	62.49	61.76	qfq	2,053,354	129,242,317	-1.78%
2023-10-11	63.71	64.65	62.84	63.62	62.88	qfq	1,824,274	116,282,574	0.11%
2023-10-10	63.61	64.18	63.19	63.55	62.81	qfq	1,620,806	103,091,889	0.08%
2023-10-09	65.50	66.37	63.01	63.50	62.76	qfq	2,774,286	181,069,575	-3.79%
2023-09-28	65.19	66.00	64.20	66.00	65.23	qfq	3,327,871	217,450,556	0.92%
2023-09-27	66.02	66.33	64.11	65.40	64.64	qfq	3,319,227	216,578,924	-0.94%
2023-09-26	65.00	66.60	63.50	66.02	65.25	qfq	3,634,610	237,513,770	1.46%
2023-09-25	63.58	65.07	63.37	65.07	64.31	qfq	2,779,407	178,696,887	2.55%
2023-09-22	61.03	63.50	60.93	63.45	62.71	qfq	2,730,462	170,614,851	2.11%
2023-09-21	63.99	64.50	61.17	62.14	61.42	qfq	2,304,522	144,693,981	-3.21%
2023-09-20	63.60	64.20	62.83	64.20	63.45	qfq	1,957,421	124,842,796	0.64%
2023-09-19	63.90	64.06	62.59	63.79	63.05	qfq	1,735,046	109,834,362	-0.33%
2023-09-18	62.12	64.30	62.12	64.00	63.26	qfq	2,199,206	139,482,343	1.59%
2023-09-15	64.87	65.10	62.79	63.00	62.27	qfq	2,704,221	172,371,177	-2.85%
2023-09-14	70.01	70.01	64.55	64.85	64.10	qfq	4,345,894	290,432,605	-8.51%
2023-09-13	69.20	71.40	67.42	70.88	70.06	qfq	4,412,977	308,356,036	1.66%
2023-09-12	70.00	70.30	68.75	69.72	68.91	qfq	2,575,163	178,600,964	-1.75%
2023-09-11	73.00	73.01	68.77	70.96	70.14	qfq	3,942,348	276,222,142	-4.29%
2023-09-08	71.00	74.64	70.51	74.14	73.28	qfq	3,776,990	274,743,038	2.79%
2023-09-07	74.09	75.08	71.50	72.13	71.29	qfq	4,008,702	291,679,563	-4.29%
2023-09-06	70.49	76.17	69.96	75.36	74.48	qfq	6,012,530	441,589,987	5.28%
2023-09-05	69.00	72.60	67.31	71.58	70.75	qfq	4,901,884	346,457,828	3.75%
2023-09-04	69.80	70.78	68.00	68.99	68.19	qfq	3,041,510	209,899,986	-1.30%
2023-09-01	74.78	74.78	69.60	69.90	69.09	qfq	4,678,496	335,857,878	-7.42%
2023-08-31	71.00	75.92	70.83	75.50	74.62	qfq	5,220,732	385,808,264	4.93%
2023-08-30	71.96	75.57	71.03	71.95	71.11	qfq	5,046,160	370,091,492	-0.85%
2023-08-29	65.00	73.16	64.00	72.57	71.73	qfq	6,567,406	465,454,642	6.38%
2023-08-28	74.99	76.00	68.20	68.22	67.43	qfq	6,303,753	455,014,179	-1.49%
2023-08-25	75.10	76.66	67.78	69.25	68.45	qfq	7,245,605	515,979,554	-11.47%
2023-08-24	75.02	82.00	75.02	78.22	77.31	qfq	7,083,570	561,072,059	1.19%
2023-08-23	84.00	86.20	76.90	77.30	76.40	qfq	8,205,224	668,203,459	-13.23%
2023-08-22	92.00	102.89	88.88	89.09	88.06	qfq	9,528,535	892,017,869	-11.07%