SECURITY DETAIL · RAW DATA

丰茂股份301459.SZ

ASZSECNYSTOCK

最近收盘价33.692026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,104,049

成交额（元）37,604,604

日线记录626

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 4 条

复权因子 626 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
2026-06-03	2026-06-11	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-29	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 626 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	34.08	34.77	33.49	33.69	33.69	qfq	1,104,049	37,604,604	-1.03%
2026-07-16	33.86	35.33	33.40	34.04	34.04	qfq	907,180	31,227,604	-0.90%
2026-07-15	33.10	34.67	32.60	34.35	34.35	qfq	1,427,380	48,357,780	4.03%
2026-07-14	32.02	33.10	31.62	33.02	33.02	qfq	632,697	20,518,132	2.55%
2026-07-13	33.61	33.84	31.99	32.20	32.20	qfq	683,320	22,263,961	-4.96%
2026-07-10	34.03	35.00	33.72	33.88	33.88	qfq	923,832	31,651,626	-0.41%
2026-07-09	34.31	34.43	32.65	34.02	34.02	qfq	924,400	31,046,991	0.32%
2026-07-08	35.04	35.20	33.75	33.91	33.91	qfq	895,800	30,767,576	-2.33%
2026-07-07	35.39	36.12	34.40	34.72	34.72	qfq	1,360,754	47,757,398	-1.92%
2026-07-06	35.90	36.56	35.10	35.40	35.40	qfq	1,108,320	39,534,938	-1.69%
2026-07-03	35.12	37.27	34.46	36.01	36.01	qfq	2,108,518	76,415,149	3.51%
2026-07-02	32.80	35.72	32.65	34.79	34.79	qfq	1,861,826	64,669,069	5.58%
2026-07-01	30.93	33.11	30.78	32.95	32.95	qfq	1,282,376	41,429,609	6.50%
2026-06-30	30.84	31.41	30.55	30.94	30.94	qfq	731,403	22,751,528	0.88%
2026-06-29	31.04	31.68	29.10	30.67	30.67	qfq	1,632,580	49,413,429	-2.01%
2026-06-26	32.23	32.36	31.30	31.30	31.30	qfq	755,370	23,923,621	-3.75%
2026-06-25	33.77	33.86	32.36	32.52	32.52	qfq	887,966	29,122,189	-3.59%
2026-06-24	34.40	34.83	32.70	33.73	33.73	qfq	1,058,651	35,604,676	-0.59%
2026-06-23	33.94	34.74	33.70	33.93	33.93	qfq	625,250	21,367,821	-0.62%
2026-06-22	35.01	35.34	33.47	34.14	34.14	qfq	989,678	33,668,601	-3.37%
2026-06-18	35.24	35.66	34.70	35.33	35.33	qfq	675,349	23,833,807	0.26%
2026-06-17	35.66	35.68	34.90	35.24	35.24	qfq	609,220	21,442,197	-1.12%
2026-06-16	35.29	35.67	34.23	35.64	35.64	qfq	1,013,900	35,717,516	1.83%
2026-06-15	34.89	35.38	34.30	35.00	35.00	qfq	1,020,800	35,444,153	1.27%
2026-06-12	32.68	35.46	32.68	34.56	34.56	qfq	1,656,919	56,851,352	6.34%
2026-06-11	32.48	32.63	31.45	32.50	32.50	qfq	906,493	29,118,073	-0.03%
2026-06-10	33.44	33.73	32.02	32.51	32.31	qfq	1,134,793	37,021,969	-3.67%
2026-06-09	33.76	34.00	32.79	33.75	33.54	qfq	966,972	32,206,713	0.75%
2026-06-08	33.50	34.54	32.86	33.50	33.29	qfq	1,255,700	42,192,248	-1.79%
2026-06-05	33.74	34.96	33.22	34.11	33.90	qfq	1,452,208	49,571,338	1.58%
2026-06-04	33.65	33.95	33.03	33.58	33.37	qfq	740,381	24,879,982	-0.50%
2026-06-03	34.96	35.45	33.65	33.75	33.54	qfq	1,089,807	37,388,039	-3.87%
2026-06-02	35.00	35.59	34.60	35.11	34.89	qfq	617,675	21,673,061	0.14%
2026-06-01	34.39	35.53	34.15	35.06	34.84	qfq	857,593	30,124,299	1.92%
2026-05-29	36.99	37.09	34.00	34.40	34.19	qfq	2,110,206	74,972,027	-7.10%
2026-05-28	37.00	37.36	36.33	37.03	36.80	qfq	1,534,870	56,535,531	-0.48%
2026-05-27	39.22	39.50	36.90	37.21	36.98	qfq	2,335,783	88,703,515	-5.89%
2026-05-26	42.04	42.04	39.00	39.54	39.30	qfq	2,801,731	111,769,549	-5.97%
2026-05-25	42.62	42.62	41.39	42.05	41.79	qfq	2,814,258	117,719,202	-2.32%
2026-05-22	40.60	43.08	40.50	43.05	42.79	qfq	5,308,370	224,360,591	4.80%
2026-05-21	40.03	41.99	39.50	41.08	40.83	qfq	3,673,651	149,492,203	2.83%
2026-05-20	40.30	40.60	39.31	39.95	39.70	qfq	1,972,776	78,609,131	-1.11%
2026-05-19	37.70	40.92	37.57	40.40	40.15	qfq	3,315,640	131,424,811	7.16%
2026-05-18	38.14	38.14	37.52	37.70	37.47	qfq	929,680	35,095,167	-1.52%
2026-05-15	37.63	38.88	37.35	38.28	38.04	qfq	1,488,944	57,005,852	2.00%
2026-05-14	38.49	38.68	37.53	37.53	37.30	qfq	1,104,595	41,937,684	-2.29%
2026-05-13	38.58	38.58	37.70	38.41	38.17	qfq	1,042,624	39,865,808	0.39%
2026-05-12	38.25	38.99	38.12	38.26	38.02	qfq	1,307,186	50,310,424	0.00%
2026-05-11	38.98	39.25	38.14	38.26	38.02	qfq	1,380,510	53,030,436	-1.72%
2026-05-08	37.80	39.12	37.60	38.93	38.69	qfq	2,086,988	80,296,645	3.43%
2026-05-07	37.80	37.99	37.30	37.64	37.41	qfq	929,640	35,019,390	0.35%
2026-05-06	36.99	37.51	36.99	37.51	37.28	qfq	823,618	30,671,699	1.82%
2026-04-30	36.90	37.03	36.52	36.84	36.61	qfq	670,923	24,709,328	0.38%
2026-04-29	36.30	36.89	36.21	36.70	36.47	qfq	719,382	26,375,200	1.10%
2026-04-28	37.04	37.57	36.18	36.30	36.08	qfq	764,110	27,940,007	-3.10%
2026-04-27	36.50	37.57	36.13	37.46	37.23	qfq	958,600	35,547,562	2.66%
2026-04-24	36.98	37.00	36.17	36.49	36.27	qfq	656,386	23,919,026	-1.16%
2026-04-23	38.48	38.54	36.62	36.92	36.69	qfq	1,401,410	52,220,823	-3.85%
2026-04-22	38.00	38.45	37.67	38.40	38.16	qfq	843,786	32,123,726	0.76%
2026-04-21	38.81	38.81	37.86	38.11	37.88	qfq	1,023,000	39,002,599	-2.03%
2026-04-20	38.35	38.97	38.11	38.90	38.66	qfq	963,060	37,317,269	1.54%
2026-04-17	38.59	38.78	38.25	38.31	38.07	qfq	913,269	35,105,845	-1.11%
2026-04-16	38.67	38.84	38.11	38.74	38.50	qfq	947,170	36,606,104	1.20%
2026-04-15	38.53	38.75	38.08	38.28	38.04	qfq	810,100	31,087,678	-0.96%
2026-04-14	38.11	38.89	37.85	38.65	38.41	qfq	1,454,300	56,000,456	1.68%
2026-04-13	38.20	38.20	37.66	38.01	37.78	qfq	831,575	31,485,030	-0.55%
2026-04-10	37.93	38.58	37.73	38.22	37.98	qfq	805,575	30,886,534	1.70%
2026-04-09	38.51	38.51	37.29	37.58	37.35	qfq	836,560	31,613,791	-2.47%
2026-04-08	37.95	38.65	37.50	38.53	38.29	qfq	803,056	30,804,172	4.39%
2026-04-07	36.30	37.15	36.30	36.91	36.68	qfq	309,453	11,408,546	0.90%
2026-04-03	37.75	37.75	36.42	36.58	36.35	qfq	539,700	19,866,611	-2.45%
2026-04-02	38.50	38.85	37.36	37.50	37.27	qfq	658,908	24,989,733	-2.50%
2026-04-01	38.38	38.48	37.97	38.46	38.22	qfq	560,450	21,456,198	1.85%
2026-03-31	38.53	38.65	37.60	37.76	37.53	qfq	712,987	27,133,718	-1.79%
2026-03-30	37.80	38.92	37.65	38.45	38.21	qfq	733,322	28,082,354	0.63%
2026-03-27	37.35	38.26	37.12	38.21	37.97	qfq	732,068	27,643,340	1.81%
2026-03-26	38.23	38.35	37.30	37.53	37.30	qfq	709,584	26,805,468	-1.78%
2026-03-25	37.88	39.10	37.88	38.21	37.97	qfq	1,471,960	56,535,312	3.52%
2026-03-24	36.52	36.99	35.65	36.91	36.68	qfq	958,700	34,757,607	3.16%
2026-03-23	37.80	37.80	34.74	35.78	35.56	qfq	1,981,695	72,307,955	-6.34%
2026-03-20	38.50	39.88	37.91	38.20	37.96	qfq	1,623,111	62,849,071	-0.73%
2026-03-19	39.25	39.69	38.36	38.48	38.24	qfq	880,239	34,302,017	-2.71%
2026-03-18	39.15	39.59	38.82	39.55	39.31	qfq	621,185	24,390,976	1.38%
2026-03-17	39.85	39.85	38.90	39.01	38.77	qfq	811,420	31,928,041	-1.47%
2026-03-16	38.95	39.60	38.81	39.59	39.35	qfq	669,560	26,238,263	1.51%
2026-03-13	39.40	39.79	39.00	39.00	38.76	qfq	959,307	37,842,176	-1.91%
2026-03-12	40.10	40.10	39.40	39.76	39.52	qfq	652,390	25,900,887	-0.38%
2026-03-11	40.30	40.60	39.83	39.91	39.66	qfq	879,102	35,295,637	-1.14%
2026-03-10	39.50	40.37	39.50	40.37	40.12	qfq	752,340	30,152,483	2.93%
2026-03-09	39.54	39.54	38.54	39.22	38.98	qfq	1,056,129	41,213,059	-1.80%
2026-03-06	39.38	40.00	39.20	39.94	39.69	qfq	822,570	32,743,323	1.29%
2026-03-05	39.50	40.06	39.13	39.43	39.19	qfq	1,095,650	43,399,037	1.18%
2026-03-04	38.90	39.70	38.46	38.97	38.73	qfq	1,149,160	44,808,452	-0.71%
2026-03-03	40.78	41.38	39.20	39.25	39.01	qfq	1,364,840	54,462,571	-3.66%
2026-03-02	41.76	41.99	40.46	40.74	40.49	qfq	2,152,206	88,198,344	-4.21%
2026-02-27	42.86	42.86	42.30	42.53	42.27	qfq	1,652,000	70,129,853	-0.98%
2026-02-26	43.45	43.67	42.67	42.95	42.69	qfq	1,539,794	66,144,675	-1.15%
2026-02-25	43.75	43.75	43.13	43.45	43.18	qfq	1,523,430	66,086,432	-0.66%
2026-02-24	43.27	44.46	43.12	43.74	43.47	qfq	1,893,270	82,513,660	1.98%
2026-02-13	43.06	43.33	42.74	42.89	42.63	qfq	958,400	41,281,463	-0.39%
2026-02-12	42.68	43.28	42.51	43.06	42.80	qfq	976,984	42,037,087	0.58%
2026-02-11	43.51	43.69	42.56	42.81	42.55	qfq	1,191,840	51,334,279	-1.43%
2026-02-10	44.65	44.65	43.40	43.43	43.16	qfq	1,427,600	62,452,117	-2.51%
2026-02-09	44.54	45.07	43.88	44.55	44.28	qfq	1,536,770	68,384,766	1.25%
2026-02-06	42.60	45.43	42.21	44.00	43.73	qfq	3,237,487	142,509,183	3.65%
2026-02-05	42.86	42.88	42.40	42.45	42.19	qfq	738,840	31,481,164	-0.91%
2026-02-04	43.76	43.98	42.43	42.84	42.58	qfq	1,420,650	61,148,125	-1.97%
2026-02-03	43.65	43.88	43.06	43.70	43.43	qfq	1,390,490	60,431,074	1.49%
2026-02-02	44.67	44.67	43.03	43.06	42.80	qfq	1,287,200	56,263,604	-3.60%
2026-01-30	45.30	45.85	44.31	44.67	44.40	qfq	1,489,424	66,869,648	-1.61%
2026-01-29	47.49	47.80	44.51	45.40	45.12	qfq	2,059,507	94,491,149	-4.40%
2026-01-28	47.99	49.36	46.95	47.49	47.20	qfq	1,848,920	88,575,605	-1.06%
2026-01-27	49.07	49.09	46.80	48.00	47.70	qfq	1,976,850	94,082,622	-2.20%
2026-01-26	51.94	52.45	48.24	49.08	48.78	qfq	2,950,239	146,788,002	-6.37%
2026-01-23	52.01	54.99	50.75	52.42	52.10	qfq	4,177,858	220,182,530	3.27%
2026-01-22	53.08	53.08	49.47	50.76	50.45	qfq	4,050,440	205,835,674	-4.77%
2026-01-21	51.37	54.71	50.01	53.30	52.97	qfq	4,858,465	254,338,174	3.29%
2026-01-20	50.99	53.80	49.31	51.60	51.28	qfq	6,370,532	328,699,588	2.28%
2026-01-19	47.00	51.88	46.61	50.45	50.14	qfq	6,087,398	302,415,573	8.31%
2026-01-16	44.14	47.80	44.09	46.58	46.29	qfq	3,118,225	143,828,734	6.59%
2026-01-15	43.50	43.99	43.30	43.70	43.43	qfq	728,540	31,803,712	-0.11%
2026-01-14	44.02	45.32	43.25	43.75	43.48	qfq	1,444,738	63,957,866	-0.61%
2026-01-13	45.79	45.88	43.77	44.02	43.75	qfq	1,320,841	58,941,720	-3.19%
2026-01-12	44.90	45.48	44.43	45.47	45.19	qfq	1,257,777	56,709,147	1.50%
2026-01-09	44.77	44.99	44.40	44.80	44.52	qfq	985,230	44,026,115	0.27%
2026-01-08	44.82	45.08	44.39	44.68	44.41	qfq	984,670	44,007,408	-0.56%
2026-01-07	44.45	44.98	44.12	44.93	44.65	qfq	1,430,603	63,857,808	1.06%
2026-01-06	44.76	44.98	44.03	44.46	44.19	qfq	939,700	41,831,250	-0.58%
2026-01-05	44.32	45.15	43.60	44.72	44.44	qfq	1,399,756	62,195,635	0.77%
2025-12-31	44.95	45.78	44.27	44.38	44.11	qfq	1,450,214	64,922,530	-0.49%
2025-12-30	44.45	44.99	43.56	44.60	44.33	qfq	1,722,072	76,596,727	1.78%
2025-12-29	43.81	44.38	43.75	43.82	43.55	qfq	750,740	33,037,906	-0.72%
2025-12-26	44.17	45.00	43.90	44.14	43.87	qfq	1,324,242	58,775,657	-0.88%
2025-12-25	44.18	45.40	43.80	44.53	44.26	qfq	1,835,889	82,113,037	0.93%
2025-12-24	43.72	44.55	43.20	44.12	43.85	qfq	1,365,300	59,926,199	1.19%
2025-12-23	44.00	44.46	43.49	43.60	43.33	qfq	1,444,680	63,385,745	-1.27%
2025-12-22	43.69	45.10	43.10	44.16	43.89	qfq	2,393,375	105,565,221	1.94%
2025-12-19	42.39	43.47	42.06	43.32	43.05	qfq	1,960,958	84,137,823	1.79%
2025-12-18	39.92	43.83	39.73	42.56	42.30	qfq	3,726,512	157,894,860	6.67%
2025-12-17	40.35	40.36	39.28	39.90	39.65	qfq	981,480	39,004,745	-1.07%
2025-12-16	41.31	41.89	40.00	40.33	40.08	qfq	768,300	31,088,681	-2.91%
2025-12-15	40.99	42.98	40.80	41.54	41.28	qfq	1,730,106	72,787,340	1.74%
2025-12-12	40.06	41.28	39.51	40.83	40.58	qfq	1,267,968	51,649,075	2.59%
2025-12-11	40.32	40.96	39.78	39.80	39.56	qfq	630,290	25,353,837	-1.22%
2025-12-10	40.66	40.66	39.74	40.29	40.04	qfq	678,880	27,239,517	-0.54%
2025-12-09	40.99	40.99	40.51	40.51	40.26	qfq	418,800	17,051,001	-0.88%
2025-12-08	40.96	41.08	40.60	40.87	40.62	qfq	636,210	25,935,826	-0.22%
2025-12-05	40.29	40.96	39.32	40.96	40.71	qfq	1,234,600	49,826,145	1.69%
2025-12-04	40.63	41.48	39.12	40.28	40.03	qfq	1,371,970	55,116,685	0.47%
2025-12-03	40.80	41.41	40.05	40.09	39.84	qfq	628,300	25,427,607	-0.55%
2025-12-02	40.88	40.88	40.13	40.31	40.06	qfq	603,390	24,417,143	-1.39%
2025-12-01	41.11	41.11	40.52	40.88	40.63	qfq	557,510	22,729,915	0.05%
2025-11-28	40.55	41.14	39.88	40.86	40.61	qfq	858,390	34,893,599	1.19%
2025-11-27	39.28	40.99	39.20	40.38	40.13	qfq	1,736,991	70,436,042	3.30%
2025-11-26	39.87	40.20	39.06	39.09	38.85	qfq	674,250	26,617,247	-0.89%
2025-11-25	39.33	40.48	39.00	39.44	39.20	qfq	943,160	37,570,607	1.31%
2025-11-24	38.55	39.19	38.02	38.93	38.69	qfq	689,550	26,663,420	1.94%
2025-11-21	40.01	40.80	38.19	38.19	37.96	qfq	1,437,560	56,196,906	-6.05%
2025-11-20	41.49	42.05	40.40	40.65	40.40	qfq	982,960	40,305,766	-1.98%
2025-11-19	42.03	43.20	41.47	41.47	41.21	qfq	1,768,190	75,000,360	-0.77%
2025-11-18	42.39	42.94	41.50	41.79	41.53	qfq	715,137	30,028,332	-2.02%
2025-11-17	42.11	43.30	41.71	42.65	42.39	qfq	1,171,440	50,133,970	1.48%
2025-11-14	41.72	42.95	41.64	42.03	41.77	qfq	1,491,030	63,469,501	0.74%
2025-11-13	40.90	42.13	40.68	41.72	41.46	qfq	947,580	39,215,832	1.96%
2025-11-12	41.60	41.74	40.87	40.92	40.67	qfq	816,640	33,571,146	-1.78%
2025-11-11	42.26	42.65	41.60	41.66	41.40	qfq	816,960	34,393,241	-1.42%
2025-11-10	42.03	42.28	41.50	42.26	42.00	qfq	926,153	38,804,146	1.00%
2025-11-07	42.42	42.87	41.79	41.84	41.58	qfq	1,136,730	47,932,756	-1.99%
2025-11-06	42.24	43.29	42.01	42.69	42.43	qfq	1,181,220	50,172,735	1.07%
2025-11-05	41.70	43.20	41.53	42.24	41.98	qfq	1,174,840	49,946,886	0.57%
2025-11-04	43.61	43.61	41.61	42.00	41.74	qfq	1,723,148	72,829,185	-3.69%
2025-11-03	43.79	44.17	42.88	43.61	43.34	qfq	1,794,054	78,373,661	-0.41%
2025-10-31	40.41	44.22	40.41	43.79	43.52	qfq	4,672,291	201,258,887	8.39%
2025-10-30	41.35	41.60	40.39	40.40	40.15	qfq	1,128,695	46,097,256	-2.18%
2025-10-29	41.65	41.75	40.90	41.30	41.05	qfq	1,123,940	46,360,823	-1.13%
2025-10-28	41.96	43.83	41.68	41.77	41.51	qfq	2,003,095	85,359,721	-1.49%
2025-10-27	41.04	42.49	40.82	42.40	42.14	qfq	1,928,269	79,998,297	3.59%
2025-10-24	40.67	41.38	40.53	40.93	40.68	qfq	1,042,414	42,783,846	0.64%
2025-10-23	40.60	40.77	40.00	40.67	40.42	qfq	669,483	26,962,706	-0.42%
2025-10-22	40.22	41.69	40.18	40.84	40.59	qfq	952,864	39,001,023	0.72%
2025-10-21	40.49	40.55	39.89	40.55	40.30	qfq	546,509	22,050,117	0.70%
2025-10-20	40.20	40.66	39.90	40.27	40.02	qfq	630,057	25,388,975	1.33%
2025-10-17	40.76	40.98	39.45	39.74	39.50	qfq	871,880	34,916,462	-2.53%
2025-10-16	41.80	41.88	40.61	40.77	40.52	qfq	919,678	37,800,609	-2.53%
2025-10-15	41.20	42.16	41.02	41.83	41.57	qfq	731,880	30,528,345	1.50%
2025-10-14	42.43	42.96	41.03	41.21	40.96	qfq	1,378,651	57,759,150	-1.39%
2025-10-13	41.40	41.94	39.63	41.79	41.53	qfq	1,282,440	52,540,572	-1.53%
2025-10-10	42.10	42.99	41.80	42.44	42.18	qfq	1,381,021	58,440,485	0.81%
2025-10-09	42.60	42.64	41.66	42.10	41.84	qfq	1,156,238	48,696,225	-0.47%
2025-09-30	42.40	42.85	42.01	42.30	42.04	qfq	1,354,277	57,415,292	-0.56%
2025-09-29	42.56	42.94	41.95	42.54	42.28	qfq	1,760,099	74,527,497	0.02%
2025-09-26	42.90	44.39	42.19	42.53	42.27	qfq	2,015,271	87,015,289	-0.72%
2025-09-25	43.53	44.32	42.80	42.84	42.58	qfq	2,083,060	90,433,124	-1.54%
2025-09-24	43.01	44.53	42.88	43.51	43.24	qfq	1,513,518	66,258,994	0.28%
2025-09-23	44.31	44.40	42.60	43.39	43.12	qfq	1,313,030	56,965,519	-2.08%
2025-09-22	43.51	44.49	43.51	44.31	44.04	qfq	1,069,230	47,281,282	0.98%
2025-09-19	44.89	45.38	43.38	43.88	43.61	qfq	1,647,873	72,556,376	-2.38%
2025-09-18	45.96	46.99	44.40	44.95	44.67	qfq	2,217,633	101,336,292	-2.73%
2025-09-17	45.63	47.13	45.36	46.21	45.93	qfq	2,713,980	125,771,224	1.32%
2025-09-16	43.86	45.79	43.72	45.61	45.33	qfq	2,375,253	107,295,740	3.99%
2025-09-15	44.08	44.86	43.63	43.86	43.59	qfq	985,517	43,701,327	-0.50%
2025-09-12	44.05	44.85	43.90	44.08	43.81	qfq	1,188,563	52,629,936	0.07%
2025-09-11	43.22	44.08	42.50	44.05	43.78	qfq	1,628,920	70,696,706	2.18%
2025-09-10	43.55	43.92	43.10	43.11	42.84	qfq	994,135	43,205,228	-1.01%
2025-09-09	44.90	44.90	43.44	43.55	43.28	qfq	1,278,180	56,358,078	-3.18%
2025-09-08	44.32	45.30	44.10	44.98	44.70	qfq	1,151,506	51,769,155	1.40%
2025-09-05	43.54	44.66	43.20	44.36	44.09	qfq	1,212,250	53,546,774	2.21%
2025-09-04	45.00	45.29	42.50	43.40	43.13	qfq	1,658,399	73,232,710	-3.98%
2025-09-03	45.80	48.08	45.11	45.20	44.92	qfq	2,107,229	97,100,113	-0.15%
2025-09-02	45.10	45.89	43.14	45.27	44.99	qfq	2,309,049	102,740,167	0.60%
2025-09-01	45.29	45.48	44.57	45.00	44.72	qfq	1,326,055	59,498,309	-0.51%
2025-08-29	45.30	45.94	44.90	45.23	44.95	qfq	1,341,971	60,961,383	0.78%
2025-08-28	45.80	46.38	43.38	44.88	44.60	qfq	2,597,132	116,113,177	-1.90%
2025-08-27	47.55	47.80	45.67	45.75	45.47	qfq	3,902,556	181,874,085	-5.24%
2025-08-26	48.02	48.75	47.31	48.28	47.98	qfq	2,581,259	124,233,301	0.86%
2025-08-25	47.67	48.45	47.38	47.87	47.58	qfq	1,998,638	95,817,977	0.42%
2025-08-22	48.48	48.48	47.49	47.67	47.38	qfq	2,113,871	100,927,694	-1.08%
2025-08-21	48.46	48.90	47.80	48.19	47.89	qfq	2,722,346	131,371,798	-1.07%
2025-08-20	47.71	49.29	47.02	48.71	48.41	qfq	3,822,394	185,235,327	1.88%
2025-08-19	47.19	48.30	46.75	47.81	47.52	qfq	2,853,102	135,626,257	1.06%
2025-08-18	46.88	47.35	46.76	47.31	47.02	qfq	2,515,066	118,521,578	0.66%
2025-08-15	45.94	47.28	45.61	47.00	46.71	qfq	2,042,014	95,739,015	2.17%
2025-08-14	47.46	47.86	45.90	46.00	45.72	qfq	2,480,796	116,093,416	-3.24%
2025-08-13	47.42	48.15	47.02	47.54	47.25	qfq	2,381,142	113,357,746	0.66%
2025-08-12	48.16	48.29	46.47	47.23	46.94	qfq	2,483,278	117,194,843	-1.60%
2025-08-11	47.37	48.17	47.14	48.00	47.70	qfq	1,888,878	90,362,622	0.80%
2025-08-08	48.35	48.41	47.50	47.62	47.33	qfq	2,034,924	97,504,338	-1.51%
2025-08-07	48.88	49.10	48.01	48.35	48.05	qfq	3,779,190	183,538,724	-3.05%
2025-08-06	47.80	50.60	47.30	49.87	49.56	qfq	5,088,211	251,735,078	5.41%
2025-08-05	47.18	47.66	46.79	47.31	47.02	qfq	2,223,027	105,016,568	0.28%
2025-08-04	45.40	47.33	45.30	47.18	46.89	qfq	2,009,254	93,413,731	2.90%
2025-08-01	46.73	46.99	45.32	45.85	45.57	qfq	2,623,972	120,980,113	-2.86%
2025-07-31	46.34	47.28	45.98	47.20	46.91	qfq	3,319,904	155,197,195	1.11%
2025-07-30	47.84	48.77	46.04	46.68	46.39	qfq	3,306,689	156,456,004	-3.43%
2025-07-29	49.55	49.55	48.00	48.34	48.04	qfq	4,266,693	206,600,989	-3.90%
2025-07-28	51.90	51.92	49.43	50.30	49.99	qfq	6,019,198	304,017,706	-4.15%
2025-07-25	50.00	53.00	48.06	52.48	52.16	qfq	7,811,057	397,006,289	6.47%
2025-07-24	47.47	50.89	47.00	49.29	48.99	qfq	6,081,296	296,501,853	3.46%
2025-07-23	45.68	49.83	45.19	47.64	47.35	qfq	6,585,653	314,643,181	4.36%
2025-07-22	47.51	47.98	45.51	45.65	45.37	qfq	5,886,023	273,455,412	-5.05%
2025-07-21	46.43	51.11	46.43	48.08	47.78	qfq	8,477,702	411,205,150	7.71%
2025-07-18	45.65	45.65	44.25	44.64	44.37	qfq	2,346,345	104,924,374	-1.83%
2025-07-17	45.30	45.93	44.87	45.47	45.19	qfq	3,430,801	155,754,927	0.49%
2025-07-16	44.58	46.20	43.58	45.25	44.97	qfq	4,888,109	219,121,604	1.39%
2025-07-15	45.00	46.88	43.88	44.63	44.36	qfq	4,447,848	201,410,869	0.52%
2025-07-14	42.60	45.35	42.56	44.40	44.13	qfq	4,114,191	181,937,252	3.98%
2025-07-11	42.00	43.18	41.60	42.70	42.44	qfq	2,136,719	90,782,779	1.33%
2025-07-10	43.00	43.05	41.94	42.14	41.88	qfq	2,104,412	89,003,473	-2.27%
2025-07-09	42.66	44.20	42.58	43.12	42.85	qfq	4,286,534	185,660,306	2.96%
2025-07-08	41.50	42.00	41.40	41.88	41.62	qfq	1,059,650	44,277,441	0.72%
2025-07-07	41.85	41.85	40.98	41.58	41.32	qfq	1,294,641	53,600,396	-0.65%
2025-07-04	42.19	42.38	41.20	41.85	41.59	qfq	1,593,490	66,518,116	-1.02%
2025-07-03	42.32	42.69	41.91	42.28	42.02	qfq	1,136,309	48,026,998	-0.12%
2025-07-02	43.30	43.46	42.08	42.33	42.07	qfq	2,358,532	100,439,187	-3.07%
2025-07-01	42.55	44.20	41.97	43.67	43.40	qfq	4,382,014	190,084,971	3.00%
2025-06-30	42.07	42.47	41.80	42.40	42.14	qfq	2,110,940	88,999,104	0.78%
2025-06-27	41.88	42.74	41.36	42.07	41.81	qfq	2,730,014	114,710,792	2.31%
2025-06-26	42.18	42.18	41.01	41.12	40.87	qfq	1,603,843	66,557,067	-1.79%
2025-06-25	41.37	42.16	41.22	41.87	41.61	qfq	1,977,628	82,353,649	1.21%
2025-06-24	40.09	41.68	39.52	41.37	41.12	qfq	1,770,958	72,535,866	4.15%
2025-06-23	39.11	39.95	38.77	39.72	39.48	qfq	1,606,619	63,644,582	1.56%
2025-06-20	40.43	40.80	39.00	39.11	38.87	qfq	1,691,659	67,322,534	-2.81%
2025-06-19	41.19	41.33	40.20	40.24	39.99	qfq	1,696,859	69,077,486	-2.31%
2025-06-18	41.66	42.25	41.10	41.19	40.94	qfq	1,850,139	76,540,072	-1.74%
2025-06-17	42.93	42.93	41.68	41.92	41.66	qfq	2,220,660	93,510,711	-2.06%
2025-06-16	42.50	42.99	42.11	42.80	42.54	qfq	2,140,345	91,295,615	-0.35%
2025-06-13	42.05	43.60	41.40	42.95	42.69	qfq	4,374,738	185,811,544	1.25%
2025-06-12	41.96	42.95	41.62	42.42	42.16	qfq	2,285,825	96,400,611	0.71%
2025-06-11	42.08	42.86	41.83	42.12	41.86	qfq	2,880,544	122,004,228	0.14%
2025-06-10	42.84	42.84	41.04	42.06	41.80	qfq	3,580,036	149,751,484	-1.71%
2025-06-09	43.22	43.50	42.18	42.79	42.53	qfq	3,865,330	165,778,981	-1.04%
2025-06-06	41.50	43.80	41.50	43.24	42.97	qfq	6,342,267	271,881,718	4.57%
2025-06-05	41.13	41.86	40.01	41.35	41.10	qfq	3,201,070	131,097,311	1.20%
2025-06-04	41.30	42.19	40.64	40.86	40.61	qfq	2,812,860	115,533,105	-1.07%
2025-06-03	40.74	42.26	40.74	41.30	41.05	qfq	3,420,380	141,606,874	0.63%
2025-05-30	45.53	45.92	41.04	41.04	40.79	qfq	6,794,690	289,471,587	-9.90%
2025-05-29	45.10	46.81	44.45	45.55	45.27	qfq	4,190,451	191,542,744	-23.06%
2025-05-28	60.86	61.30	57.54	59.20	44.88	qfq	3,870,968	230,074,392	-2.63%
2025-05-27	62.72	63.28	60.17	60.80	46.09	qfq	3,829,816	236,046,721	-2.97%
2025-05-26	64.97	65.04	59.00	62.66	47.50	qfq	4,605,499	285,054,655	0.27%
2025-05-23	68.00	69.00	62.00	62.49	47.37	qfq	6,597,731	429,162,869	-7.28%
2025-05-22	69.01	70.25	66.00	67.40	51.09	qfq	6,226,713	421,759,743	-3.04%
2025-05-21	69.60	75.75	67.47	69.51	52.69	qfq	9,151,856	648,642,638	-1.12%
2025-05-20	66.80	71.47	62.30	70.30	53.29	qfq	10,093,262	682,877,786	6.92%
2025-05-19	56.73	65.75	55.37	65.75	49.84	qfq	8,763,523	543,214,919	20.00%
2025-05-16	52.73	55.36	52.60	54.79	41.53	qfq	2,074,688	112,603,632	2.89%
2025-05-15	54.79	55.00	52.70	53.25	40.37	qfq	1,949,903	104,797,304	-2.69%
2025-05-14	53.30	55.75	53.20	54.72	41.48	qfq	3,350,408	183,158,307	2.93%
2025-05-13	53.99	54.32	52.45	53.16	40.30	qfq	2,225,700	118,983,787	0.32%
2025-05-12	51.85	53.80	51.50	52.99	40.17	qfq	2,696,794	141,805,751	3.50%
2025-05-09	52.80	53.00	50.50	51.20	38.81	qfq	2,163,556	111,561,495	-2.22%
2025-05-08	52.00	53.30	50.58	52.36	39.69	qfq	3,818,332	198,904,532	1.18%
2025-05-07	52.56	53.19	50.67	51.75	39.23	qfq	2,745,370	142,492,058	-1.54%
2025-05-06	50.20	52.56	50.16	52.56	39.84	qfq	2,131,522	109,213,902	5.08%
2025-04-30	48.50	50.86	48.15	50.02	37.92	qfq	1,974,212	98,043,487	2.90%
2025-04-29	47.25	48.78	47.01	48.61	36.85	qfq	1,168,728	56,215,320	2.47%
2025-04-28	48.35	48.35	46.81	47.44	35.96	qfq	897,700	42,509,860	-0.88%
2025-04-25	47.25	48.37	47.00	47.86	36.28	qfq	1,209,525	57,754,760	1.72%
2025-04-24	48.80	48.80	46.93	47.05	35.67	qfq	1,747,466	83,621,250	-4.14%
2025-04-23	48.00	49.99	47.81	49.08	37.20	qfq	2,786,910	136,427,071	4.01%
2025-04-22	48.00	48.13	45.81	47.19	35.77	qfq	1,709,000	79,618,956	-2.74%
2025-04-21	47.55	48.52	46.70	48.52	36.78	qfq	1,255,500	60,240,388	2.62%
2025-04-18	47.50	48.13	46.56	47.28	35.84	qfq	1,096,700	51,778,559	-0.02%
2025-04-17	47.10	47.92	46.65	47.29	35.85	qfq	872,606	41,324,148	0.06%
2025-04-16	48.28	48.69	46.55	47.26	35.83	qfq	1,463,761	69,650,064	-2.19%
2025-04-15	49.99	50.20	47.70	48.32	36.63	qfq	1,687,822	82,004,579	-0.31%
2025-04-14	48.00	48.95	47.50	48.47	36.74	qfq	1,474,900	71,199,216	2.11%
2025-04-11	45.49	48.32	45.42	47.47	35.98	qfq	1,979,106	93,406,921	3.26%
2025-04-10	47.00	48.50	45.75	45.97	34.85	qfq	2,458,200	115,816,901	2.18%
2025-04-09	42.35	45.38	39.55	44.99	34.10	qfq	1,970,200	84,858,480	3.12%
2025-04-08	44.46	45.97	42.50	43.63	33.07	qfq	1,686,569	74,206,004	-1.38%
2025-04-07	47.53	52.65	44.23	44.24	33.54	qfq	2,383,493	109,048,082	-19.99%
2025-04-03	55.77	56.77	54.61	55.29	41.91	qfq	1,089,600	60,533,811	-1.23%
2025-04-02	55.35	56.30	55.01	55.98	42.44	qfq	898,908	50,049,342	1.14%
2025-04-01	55.10	56.43	54.47	55.35	41.96	qfq	1,244,454	68,916,611	0.51%
2025-03-31	55.20	56.10	53.15	55.07	41.75	qfq	1,537,030	83,351,655	-0.95%
2025-03-28	58.33	58.33	55.60	55.60	42.15	qfq	877,900	49,593,617	-3.15%
2025-03-27	57.22	58.49	56.11	57.41	43.52	qfq	1,064,279	60,984,290	-0.35%
2025-03-26	56.13	59.40	55.89	57.61	43.67	qfq	1,792,950	104,118,454	2.27%
2025-03-25	56.30	57.77	55.76	56.33	42.70	qfq	1,172,400	66,306,249	-0.12%
2025-03-24	58.45	59.80	55.16	56.40	42.75	qfq	1,597,720	91,268,183	-3.59%
2025-03-21	59.98	60.36	57.75	58.50	44.35	qfq	1,868,308	109,120,836	-3.34%
2025-03-20	60.32	61.85	59.00	60.52	45.88	qfq	1,805,170	109,031,915	-0.35%
2025-03-19	60.32	62.46	58.82	60.73	46.04	qfq	2,657,800	161,301,674	0.23%
2025-03-18	59.70	60.98	59.25	60.59	45.93	qfq	1,431,675	85,993,880	1.10%
2025-03-17	60.59	60.63	58.72	59.93	45.43	qfq	1,464,048	87,321,757	-1.67%
2025-03-14	57.60	62.00	57.60	60.95	46.20	qfq	2,185,840	131,009,109	5.16%
2025-03-13	60.39	60.40	57.70	57.96	43.94	qfq	2,168,700	127,673,553	-4.64%
2025-03-12	60.51	61.00	58.95	60.78	46.07	qfq	3,110,664	186,783,591	0.46%
2025-03-11	63.02	65.63	59.50	60.50	45.86	qfq	3,847,533	237,417,741	-6.46%
2025-03-10	61.81	64.80	60.81	64.68	49.03	qfq	3,163,608	200,440,358	4.64%
2025-03-07	62.93	64.49	60.99	61.81	46.85	qfq	2,807,706	175,182,412	-2.98%
2025-03-06	62.00	64.50	61.56	63.71	48.29	qfq	3,728,433	237,073,261	3.01%
2025-03-05	60.00	62.28	59.65	61.85	46.88	qfq	3,262,507	197,720,806	0.73%
2025-03-04	66.88	68.30	61.00	61.40	46.54	qfq	4,609,010	294,626,757	-3.05%
2025-03-03	62.89	65.43	62.00	63.33	48.01	qfq	3,615,808	229,968,079	3.65%
2025-02-28	60.30	62.87	59.25	61.10	46.32	qfq	3,651,706	223,973,924	1.50%
2025-02-27	64.13	64.58	58.20	60.20	45.63	qfq	4,393,543	269,212,013	-5.67%
2025-02-26	63.68	67.68	63.28	63.82	48.38	qfq	4,169,867	271,778,317	-0.28%
2025-02-25	63.11	65.69	63.00	64.00	48.51	qfq	3,530,751	227,216,861	-1.25%
2025-02-24	66.00	66.00	61.90	64.81	49.13	qfq	4,645,356	297,644,427	-6.17%
2025-02-21	66.00	69.19	64.07	69.07	52.36	qfq	6,353,005	420,600,405	1.57%
2025-02-20	67.00	72.50	67.00	68.00	51.55	qfq	7,897,021	544,215,349	-3.76%
2025-02-19	64.00	73.98	60.74	70.66	53.56	qfq	10,068,907	686,713,517	14.00%
2025-02-18	57.03	71.70	55.50	61.98	46.98	qfq	9,805,378	602,563,806	1.16%
2025-02-17	52.00	61.27	48.62	61.27	46.45	qfq	10,970,203	581,571,835	20.00%
2025-02-14	43.00	51.06	42.40	51.06	38.71	qfq	5,390,069	252,209,759	20.00%
2025-02-13	43.88	44.59	42.54	42.55	32.25	qfq	1,208,100	52,583,155	-3.43%
2025-02-12	43.93	44.20	43.48	44.06	33.40	qfq	927,900	40,658,565	0.36%
2025-02-11	43.88	44.18	43.27	43.90	33.28	qfq	1,004,500	43,994,690	-0.32%
2025-02-10	44.38	44.66	43.70	44.04	33.38	qfq	1,174,700	51,749,525	0.14%
2025-02-07	43.81	44.92	43.51	43.98	33.34	qfq	1,796,659	79,681,668	-0.39%
2025-02-06	43.48	44.38	43.30	44.15	33.47	qfq	1,415,908	62,100,061	2.44%
2025-02-05	43.40	43.46	42.63	43.10	32.67	qfq	1,168,920	50,191,372	0.23%
2025-01-27	43.99	44.10	43.00	43.00	32.60	qfq	964,412	41,997,964	-1.94%
2025-01-24	43.17	44.16	43.02	43.85	33.24	qfq	2,069,589	90,221,920	0.39%
2025-01-23	43.60	44.10	42.78	43.68	33.11	qfq	2,318,918	100,456,717	2.10%
2025-01-22	43.11	44.15	42.50	42.78	32.43	qfq	1,512,384	65,325,608	-1.20%
2025-01-21	44.57	44.62	42.91	43.30	32.82	qfq	1,862,580	80,858,406	-1.93%
2025-01-20	44.57	45.22	44.00	44.15	33.47	qfq	3,855,268	172,127,714	1.03%
2025-01-17	42.49	43.96	42.04	43.70	33.13	qfq	2,711,200	118,049,407	2.85%
2025-01-16	41.88	43.29	41.51	42.49	32.21	qfq	2,365,109	101,047,068	1.94%
2025-01-15	42.20	42.58	41.14	41.68	31.60	qfq	1,812,124	75,452,066	3.02%
2025-01-14	38.22	40.46	37.99	40.46	30.67	qfq	1,622,400	64,487,259	5.86%
2025-01-13	38.30	39.42	37.70	38.22	28.97	qfq	794,600	30,562,094	-1.29%
2025-01-10	38.50	40.15	38.10	38.72	29.35	qfq	1,716,377	67,601,914	0.08%
2025-01-09	38.19	39.47	37.81	38.69	29.33	qfq	1,220,669	47,286,896	0.68%
2025-01-08	38.51	38.83	36.78	38.43	29.13	qfq	1,394,496	52,880,202	0.81%
2025-01-07	37.30	38.12	36.87	38.12	28.90	qfq	1,054,804	39,611,108	2.75%
2025-01-06	37.95	38.06	36.34	37.10	28.12	qfq	838,900	31,177,675	-1.38%
2025-01-03	39.80	39.80	37.59	37.62	28.52	qfq	1,403,331	54,316,789	-5.07%
2025-01-02	40.30	41.47	38.88	39.63	30.04	qfq	1,613,668	64,856,235	-2.17%
2024-12-31	42.26	42.66	40.47	40.51	30.71	qfq	1,707,489	70,355,723	-4.57%
2024-12-30	42.36	43.58	41.24	42.45	32.18	qfq	2,131,600	90,848,918	-0.82%
2024-12-27	42.49	42.95	41.30	42.80	32.44	qfq	2,611,985	110,472,948	2.59%
2024-12-26	40.80	41.97	40.50	41.72	31.63	qfq	1,587,653	65,928,543	2.28%
2024-12-25	42.00	42.35	40.30	40.79	30.92	qfq	1,415,805	58,078,117	-3.13%
2024-12-24	41.99	42.30	40.66	42.11	31.92	qfq	1,700,364	70,732,471	1.15%
2024-12-23	43.18	43.81	41.25	41.63	31.56	qfq	2,579,658	108,763,235	-3.48%
2024-12-20	42.40	43.56	41.73	43.13	32.69	qfq	3,169,510	135,793,017	1.24%
2024-12-19	41.30	43.59	41.10	42.60	32.29	qfq	2,805,560	118,733,872	2.08%
2024-12-18	39.71	42.80	38.88	41.73	31.63	qfq	3,146,878	129,639,715	5.17%
2024-12-17	41.78	42.06	39.61	39.68	30.08	qfq	2,310,028	93,680,081	-5.46%
2024-12-16	42.90	44.83	41.55	41.97	31.82	qfq	3,906,584	167,091,360	-1.85%
2024-12-13	40.88	43.61	40.60	42.76	32.41	qfq	6,223,409	265,810,559	5.84%
2024-12-12	39.72	40.77	39.72	40.40	30.62	qfq	1,971,325	79,501,993	1.74%
2024-12-11	40.00	40.00	39.28	39.71	30.10	qfq	1,385,174	54,790,686	-0.38%
2024-12-10	40.61	41.00	39.80	39.86	30.22	qfq	2,222,528	89,886,977	0.00%
2024-12-09	39.78	40.10	39.35	39.86	30.22	qfq	1,048,849	41,627,259	0.38%
2024-12-06	40.49	40.49	39.66	39.71	30.10	qfq	1,880,708	75,128,356	-2.17%
2024-12-05	40.56	40.84	40.06	40.59	30.77	qfq	1,805,788	73,104,605	1.53%
2024-12-04	40.15	41.23	39.35	39.98	30.31	qfq	1,424,126	57,303,227	-0.32%
2024-12-03	40.16	40.36	39.71	40.11	30.41	qfq	1,041,148	41,713,814	-0.10%
2024-12-02	39.97	40.39	39.77	40.15	30.44	qfq	1,302,836	52,248,453	0.45%
2024-11-29	39.98	40.45	38.88	39.97	30.30	qfq	1,564,500	62,171,176	1.96%
2024-11-28	39.24	39.69	39.04	39.20	29.72	qfq	1,092,623	42,964,167	-0.10%
2024-11-27	39.15	39.40	38.18	39.24	29.75	qfq	1,171,600	45,533,408	0.23%
2024-11-26	39.50	39.68	38.72	39.15	29.68	qfq	1,305,406	51,175,764	-0.94%
2024-11-25	38.87	39.85	38.61	39.52	29.96	qfq	1,256,700	49,427,157	1.86%
2024-11-22	41.01	41.39	38.48	38.80	29.41	qfq	1,820,541	73,036,925	-6.17%
2024-11-21	41.70	42.26	40.89	41.35	31.35	qfq	2,448,246	101,663,282	0.73%
2024-11-20	40.96	41.15	40.37	41.05	31.12	qfq	1,659,118	67,815,357	0.20%
2024-11-19	40.85	40.97	39.65	40.97	31.06	qfq	2,262,459	91,014,239	2.43%
2024-11-18	42.24	42.24	39.56	40.00	30.32	qfq	1,431,400	57,997,902	-4.05%
2024-11-15	43.30	43.30	41.65	41.69	31.60	qfq	2,023,015	86,182,726	-1.19%
2024-11-14	42.90	43.36	42.02	42.19	31.98	qfq	1,189,970	50,748,874	-1.70%
2024-11-13	42.40	42.98	41.29	42.92	32.54	qfq	1,685,816	71,134,170	0.75%
2024-11-12	43.28	44.25	42.10	42.60	32.29	qfq	1,878,885	81,416,553	-1.59%
2024-11-11	43.16	43.41	42.50	43.29	32.82	qfq	2,146,789	92,274,309	-0.30%
2024-11-08	45.90	46.50	43.31	43.42	32.91	qfq	2,626,247	116,584,082	-0.48%
2024-11-07	43.33	43.71	42.42	43.63	33.07	qfq	2,034,559	87,681,569	0.00%
2024-11-06	43.55	44.39	42.61	43.63	33.07	qfq	2,750,367	119,802,745	-0.14%
2024-11-05	42.80	43.92	42.08	43.69	33.12	qfq	3,007,273	129,241,544	-0.25%
2024-11-04	44.50	44.99	41.27	43.80	33.20	qfq	2,911,038	126,506,785	0.83%
2024-11-01	41.84	45.80	41.41	43.44	32.93	qfq	4,217,816	184,208,529	3.85%
2024-10-31	42.08	42.60	41.08	41.83	31.71	qfq	1,584,209	66,077,456	2.63%
2024-10-30	42.08	42.86	39.75	40.76	30.90	qfq	1,925,900	79,504,126	-2.93%
2024-10-29	42.01	43.91	41.01	41.99	31.83	qfq	2,442,745	103,617,134	0.05%
2024-10-28	39.94	42.18	39.77	41.97	31.82	qfq	1,573,734	64,667,423	5.11%
2024-10-25	39.44	40.28	39.44	39.93	30.27	qfq	773,367	30,810,136	1.35%
2024-10-24	39.55	40.00	39.31	39.40	29.87	qfq	643,100	25,497,330	-0.81%
2024-10-23	40.00	40.40	39.52	39.72	30.11	qfq	939,422	37,562,950	-1.41%
2024-10-22	40.24	40.85	39.62	40.29	30.54	qfq	1,196,584	48,078,432	-0.86%
2024-10-21	40.10	41.25	39.68	40.64	30.81	qfq	1,725,340	69,942,772	0.47%
2024-10-18	40.00	40.87	39.00	40.45	30.66	qfq	2,134,387	85,299,892	4.52%
2024-10-17	39.41	39.60	38.61	38.70	29.34	qfq	1,708,325	66,923,255	-2.81%
2024-10-16	39.16	41.35	38.44	39.82	30.19	qfq	2,129,489	84,524,899	3.72%
2024-10-15	38.00	38.39	37.40	38.39	29.10	qfq	1,110,889	42,131,464	0.87%
2024-10-14	38.38	38.69	37.00	38.06	28.85	qfq	1,371,405	52,070,998	0.18%
2024-10-11	39.30	39.58	37.50	37.99	28.80	qfq	1,080,739	41,321,676	-4.11%
2024-10-10	40.40	41.47	39.27	39.62	30.03	qfq	1,487,916	60,167,063	-1.22%
2024-10-09	43.50	43.50	39.81	40.11	30.41	qfq	2,260,142	93,883,131	-13.93%
2024-10-08	47.99	47.99	41.74	46.60	35.32	qfq	2,832,224	125,041,708	15.58%
2024-09-30	37.29	41.56	37.04	40.32	30.56	qfq	2,312,324	90,832,077	11.17%
2024-09-27	34.99	36.80	34.53	36.27	27.49	qfq	1,252,776	44,610,766	5.96%
2024-09-26	33.00	34.23	33.00	34.23	25.95	qfq	541,607	18,294,547	3.23%
2024-09-25	33.65	34.30	33.13	33.16	25.14	qfq	619,612	20,875,139	-0.21%
2024-09-24	31.49	33.30	31.40	33.23	25.19	qfq	607,801	19,798,964	5.22%
2024-09-23	31.22	31.83	31.16	31.58	23.94	qfq	199,726	6,298,335	0.22%
2024-09-20	31.90	32.13	31.40	31.51	23.89	qfq	237,711	7,519,037	-1.75%
2024-09-19	31.80	32.47	31.64	32.07	24.31	qfq	323,210	10,372,502	0.85%
2024-09-18	32.66	32.67	31.32	31.80	24.11	qfq	467,701	14,870,372	-2.69%
2024-09-13	33.15	33.16	32.28	32.68	24.77	qfq	343,076	11,208,846	-1.48%
2024-09-12	33.10	33.50	33.05	33.17	25.14	qfq	265,393	8,820,495	0.67%
2024-09-11	33.16	33.39	32.87	32.95	24.98	qfq	163,754	5,412,282	-0.75%
2024-09-10	32.70	33.33	32.50	33.20	25.17	qfq	264,814	8,709,417	1.53%
2024-09-09	33.17	33.31	32.50	32.70	24.79	qfq	314,638	10,319,814	-1.42%
2024-09-06	34.50	34.58	33.07	33.17	25.14	qfq	401,819	13,531,567	-3.55%
2024-09-05	34.39	34.68	34.21	34.39	26.07	qfq	256,079	8,826,582	0.00%
2024-09-04	33.90	34.69	33.88	34.39	26.07	qfq	346,743	11,886,085	0.32%
2024-09-03	33.85	34.55	33.70	34.28	25.99	qfq	309,796	10,584,137	1.42%
2024-09-02	34.35	34.66	33.66	33.80	25.62	qfq	525,642	17,983,273	-1.54%
2024-08-30	33.98	34.76	33.80	34.33	26.02	qfq	755,912	26,031,666	0.82%
2024-08-29	33.05	34.28	32.73	34.05	25.81	qfq	598,857	20,260,813	3.81%
2024-08-28	32.29	33.28	32.10	32.80	24.86	qfq	262,677	8,592,223	1.49%
2024-08-27	32.90	33.66	32.22	32.32	24.50	qfq	415,717	13,706,684	-1.70%
2024-08-26	32.20	33.16	32.20	32.88	24.92	qfq	263,932	8,663,479	1.45%
2024-08-23	32.45	32.84	32.08	32.41	24.57	qfq	274,024	8,883,061	-1.13%
2024-08-22	34.66	34.66	32.77	32.78	24.85	qfq	505,412	16,965,112	-4.01%
2024-08-21	34.68	34.80	34.02	34.15	25.89	qfq	349,046	11,981,430	-1.44%
2024-08-20	34.29	34.77	33.92	34.65	26.27	qfq	464,727	15,957,782	0.43%
2024-08-19	34.89	35.12	34.40	34.50	26.15	qfq	398,372	13,830,372	-1.26%
2024-08-16	34.30	34.95	34.13	34.94	26.49	qfq	632,792	21,956,593	2.46%
2024-08-15	33.86	34.58	33.55	34.10	25.85	qfq	386,002	13,151,780	0.71%
2024-08-14	33.88	34.30	33.77	33.86	25.67	qfq	204,522	6,943,578	-0.70%
2024-08-13	33.93	34.11	33.56	34.10	25.85	qfq	193,297	6,551,744	0.44%
2024-08-12	34.02	34.22	33.50	33.95	25.74	qfq	255,198	8,639,388	-0.15%
2024-08-09	34.10	34.89	33.92	34.00	25.77	qfq	364,186	12,479,041	0.15%
2024-08-08	34.40	34.47	33.43	33.95	25.74	qfq	363,497	12,346,421	-1.62%
2024-08-07	34.59	35.20	34.22	34.51	26.16	qfq	322,648	11,196,297	0.03%
2024-08-06	34.24	34.85	34.09	34.50	26.15	qfq	330,926	11,380,420	1.92%
2024-08-05	34.98	35.41	33.83	33.85	25.66	qfq	476,631	16,505,280	-3.67%
2024-08-02	35.74	35.96	35.08	35.14	26.64	qfq	515,481	18,287,474	-1.93%
2024-08-01	36.00	36.24	35.59	35.83	27.16	qfq	645,241	23,198,894	-0.80%
2024-07-31	34.98	36.22	34.51	36.12	27.38	qfq	759,842	27,197,028	3.23%
2024-07-30	34.69	34.99	34.07	34.99	26.52	qfq	447,972	15,463,667	0.86%
2024-07-29	35.20	35.29	34.60	34.69	26.30	qfq	381,870	13,301,688	-1.25%
2024-07-26	34.49	35.18	34.49	35.13	26.63	qfq	458,564	16,016,002	1.83%
2024-07-25	33.90	35.18	33.55	34.50	26.15	qfq	435,253	14,945,432	1.11%
2024-07-24	34.00	34.48	33.57	34.12	25.86	qfq	549,277	18,753,036	-0.23%
2024-07-23	35.16	35.46	34.20	34.20	25.93	qfq	409,971	14,272,856	-2.73%
2024-07-22	34.98	35.38	34.58	35.16	26.65	qfq	469,113	16,419,820	0.80%
2024-07-19	34.50	35.42	34.20	34.88	26.44	qfq	734,222	25,705,029	0.81%
2024-07-18	35.05	35.20	34.23	34.60	26.23	qfq	695,569	24,088,414	-2.26%
2024-07-17	36.27	36.31	35.39	35.40	26.83	qfq	455,313	16,255,885	-2.88%
2024-07-16	36.38	36.60	35.83	36.45	27.63	qfq	358,072	12,966,996	0.19%
2024-07-15	37.26	37.55	36.20	36.38	27.58	qfq	503,029	18,392,464	-1.86%
2024-07-12	37.75	38.45	36.90	37.07	28.10	qfq	602,495	22,487,064	-1.88%
2024-07-11	36.82	37.88	36.67	37.78	28.64	qfq	898,760	33,614,625	4.19%
2024-07-10	35.66	36.66	35.66	36.26	27.49	qfq	540,667	19,593,081	1.00%
2024-07-09	34.96	35.97	34.61	35.90	27.21	qfq	443,206	15,692,484	2.69%
2024-07-08	36.09	36.42	34.77	34.96	26.50	qfq	443,035	15,616,569	-3.10%
2024-07-05	36.02	36.65	35.00	36.08	27.35	qfq	451,109	16,201,749	-0.11%
2024-07-04	36.79	37.28	36.00	36.12	27.38	qfq	547,510	20,072,621	-1.85%
2024-07-03	38.28	38.28	36.76	36.80	27.90	qfq	699,546	25,981,179	-3.46%
2024-07-02	39.16	39.39	37.86	38.12	28.90	qfq	791,229	30,386,425	-3.03%
2024-07-01	39.70	39.93	38.38	39.31	29.80	qfq	664,093	25,834,163	-1.01%
2024-06-28	39.00	40.21	38.81	39.71	30.10	qfq	641,699	25,503,034	1.40%
2024-06-27	39.87	40.19	39.05	39.16	29.68	qfq	530,296	21,006,274	-2.42%
2024-06-26	38.51	40.30	38.01	40.13	30.42	qfq	764,456	30,005,265	3.59%
2024-06-25	39.48	40.29	38.42	38.74	29.37	qfq	690,379	27,165,594	-1.87%
2024-06-24	40.65	40.65	39.00	39.48	29.93	qfq	1,211,259	48,224,198	-3.89%
2024-06-21	41.16	41.68	40.50	41.08	31.14	qfq	796,743	32,645,591	-1.13%
2024-06-20	42.28	43.35	41.32	41.55	31.50	qfq	1,378,754	58,247,936	-2.51%
2024-06-19	43.62	43.62	42.52	42.62	32.31	qfq	978,144	41,919,944	-2.27%
2024-06-18	41.27	43.93	41.01	43.61	33.06	qfq	1,670,576	72,097,488	6.03%
2024-06-17	40.69	41.99	40.39	41.13	31.18	qfq	748,003	30,894,845	0.17%
2024-06-14	41.13	41.55	40.31	41.06	31.13	qfq	832,910	34,079,218	-0.32%
2024-06-13	40.01	42.04	39.28	41.19	31.22	qfq	1,463,975	59,704,792	2.08%
2024-06-12	39.92	41.20	39.73	40.35	30.59	qfq	660,200	26,788,485	0.67%
2024-06-11	39.10	40.30	38.05	40.08	30.38	qfq	857,300	33,454,765	1.57%
2024-06-07	39.58	40.15	38.89	39.46	29.91	qfq	704,100	27,816,774	0.87%
2024-06-06	42.19	42.48	38.50	39.12	29.65	qfq	1,215,151	48,682,422	-6.88%
2024-06-05	43.10	43.20	41.80	42.01	31.85	qfq	771,338	32,710,151	-2.64%
2024-06-04	43.84	43.84	42.35	43.15	32.71	qfq	945,976	40,553,431	-2.00%
2024-06-03	43.00	44.58	42.88	44.03	33.38	qfq	1,205,169	52,988,628	2.25%
2024-05-31	41.52	44.12	41.52	43.06	32.64	qfq	1,358,184	58,573,265	3.71%
2024-05-30	42.11	42.16	41.13	41.52	31.47	qfq	1,191,366	49,510,755	-2.99%
2024-05-29	42.36	43.13	42.21	42.80	32.14	qfq	1,052,874	44,929,682	1.42%
2024-05-28	45.01	45.70	42.12	42.20	31.69	qfq	1,960,432	84,575,517	-7.80%
2024-05-27	44.00	46.01	43.62	45.77	34.37	qfq	1,813,259	82,111,886	2.99%
2024-05-24	45.36	47.30	44.44	44.44	33.37	qfq	1,885,200	85,784,036	-2.86%
2024-05-23	46.80	49.44	45.36	45.75	34.36	qfq	3,230,726	151,744,709	-2.35%
2024-05-22	43.00	47.66	43.00	46.85	35.18	qfq	3,281,098	150,122,152	9.26%
2024-05-21	43.79	43.85	42.48	42.88	32.20	qfq	922,413	39,601,610	-1.38%
2024-05-20	44.66	45.00	42.95	43.48	32.65	qfq	1,467,300	64,179,538	-1.18%
2024-05-17	43.20	44.26	43.02	44.00	33.04	qfq	1,370,013	59,805,855	-0.68%
2024-05-16	43.95	45.37	43.30	44.30	33.27	qfq	2,213,500	97,748,005	2.59%
2024-05-15	40.28	45.58	40.19	43.18	32.43	qfq	2,172,132	92,878,223	7.44%
2024-05-14	39.40	40.77	39.40	40.19	30.18	qfq	560,603	22,642,936	1.01%
2024-05-13	40.48	40.85	39.03	39.79	29.88	qfq	851,800	33,575,223	-2.59%
2024-05-10	42.18	42.90	40.33	40.85	30.68	qfq	1,509,496	61,973,063	-3.81%
2024-05-09	42.39	42.93	41.74	42.47	31.89	qfq	846,256	35,950,427	0.05%
2024-05-08	41.70	43.63	41.37	42.45	31.88	qfq	1,199,600	51,409,716	2.14%
2024-05-07	42.20	42.70	41.25	41.56	31.21	qfq	723,600	30,187,342	-1.75%
2024-05-06	41.21	42.78	41.21	42.30	31.77	qfq	827,300	34,749,416	3.78%
2024-04-30	40.60	41.50	40.34	40.76	30.61	qfq	837,328	34,326,289	0.99%
2024-04-29	40.00	40.99	39.80	40.36	30.31	qfq	750,245	30,289,850	1.25%
2024-04-26	39.69	40.31	39.36	39.86	29.93	qfq	1,033,591	41,240,524	-0.45%
2024-04-25	39.84	41.62	39.62	40.04	30.07	qfq	1,013,718	41,032,691	-0.02%
2024-04-24	38.81	40.60	38.80	40.05	30.08	qfq	1,269,930	50,719,645	2.53%
2024-04-23	37.21	39.95	37.21	39.06	29.33	qfq	1,504,212	58,230,542	4.19%
2024-04-22	36.00	38.57	35.01	37.49	28.15	qfq	2,623,746	96,898,683	-2.88%
2024-04-19	36.36	38.78	35.81	38.60	28.99	qfq	1,585,688	59,138,296	5.70%
2024-04-18	35.30	36.98	34.71	36.52	27.42	qfq	1,387,994	50,220,279	2.50%
2024-04-17	34.60	36.15	34.60	35.63	26.76	qfq	1,978,132	70,185,499	3.70%
2024-04-16	35.50	35.70	32.11	34.36	25.80	qfq	1,799,813	60,346,539	-4.69%
2024-04-15	37.70	38.69	35.32	36.05	27.07	qfq	1,450,385	53,169,358	-5.13%
2024-04-12	39.69	40.12	37.59	38.00	28.54	qfq	1,567,215	60,504,949	-3.58%
2024-04-11	40.50	40.90	39.19	39.41	29.60	qfq	1,218,369	48,508,977	-3.10%
2024-04-10	42.48	42.49	40.15	40.67	30.54	qfq	1,032,900	42,292,220	-4.31%
2024-04-09	42.07	42.55	41.64	42.50	31.92	qfq	489,969	20,683,805	1.26%
2024-04-08	43.65	43.65	41.70	41.97	31.52	qfq	542,062	23,101,331	-4.35%
2024-04-03	43.40	44.36	41.90	43.88	32.95	qfq	1,159,900	50,332,352	0.76%
2024-04-02	44.28	44.87	43.35	43.55	32.70	qfq	1,005,787	44,225,377	-1.52%
2024-04-01	44.00	44.35	43.35	44.22	33.21	qfq	654,740	28,764,841	1.07%
2024-03-29	45.00	45.28	43.30	43.75	32.85	qfq	825,396	36,364,922	-1.73%
2024-03-28	42.50	45.58	42.01	44.52	33.43	qfq	1,568,466	69,237,429	4.07%
2024-03-27	42.46	44.49	42.20	42.78	32.13	qfq	2,007,735	87,888,309	-0.05%
2024-03-26	41.53	43.22	40.51	42.80	32.14	qfq	1,777,617	74,367,686	1.76%
2024-03-25	44.51	44.54	41.31	42.06	31.59	qfq	2,217,674	95,708,255	-6.33%
2024-03-22	47.10	47.16	44.83	44.90	33.72	qfq	2,232,189	101,925,454	-4.45%
2024-03-21	45.00	47.42	44.80	46.99	35.29	qfq	2,669,735	123,807,955	3.07%
2024-03-20	43.08	46.83	43.08	45.59	34.24	qfq	3,771,731	169,476,738	3.99%
2024-03-19	42.40	44.17	41.50	43.84	32.92	qfq	2,961,325	126,230,017	3.10%
2024-03-18	42.50	42.88	41.60	42.52	31.93	qfq	2,623,338	110,434,489	-0.84%
2024-03-15	39.16	42.89	39.15	42.88	32.20	qfq	3,383,151	141,050,628	8.01%
2024-03-14	40.91	41.10	38.71	39.70	29.81	qfq	1,866,969	74,502,863	-3.97%
2024-03-13	40.13	41.80	40.01	41.34	31.04	qfq	2,505,815	102,760,809	3.38%
2024-03-12	39.40	40.00	38.61	39.99	30.03	qfq	1,568,241	61,885,907	1.50%
2024-03-11	39.06	39.46	38.22	39.40	29.59	qfq	1,085,100	42,265,860	1.10%
2024-03-08	38.60	39.10	38.11	38.97	29.26	qfq	974,751	37,765,445	0.52%
2024-03-07	39.44	40.27	38.26	38.77	29.11	qfq	1,378,132	54,080,750	-1.50%
2024-03-06	38.21	39.80	38.21	39.36	29.56	qfq	1,457,701	57,338,924	2.05%
2024-03-05	39.18	39.50	38.11	38.57	28.96	qfq	1,488,070	57,766,748	-2.55%
2024-03-04	39.59	39.88	38.00	39.58	29.72	qfq	1,845,455	72,008,084	-0.43%
2024-03-01	40.50	40.88	39.32	39.75	29.85	qfq	1,823,167	72,580,567	-1.85%
2024-02-29	36.29	42.00	36.29	40.50	30.41	qfq	3,036,630	120,227,728	10.38%
2024-02-28	39.45	40.26	36.69	36.69	27.55	qfq	2,350,440	91,491,344	-7.81%
2024-02-27	38.40	40.40	38.21	39.80	29.89	qfq	2,434,088	96,305,838	3.40%
2024-02-26	38.90	39.37	38.06	38.49	28.90	qfq	2,214,566	85,263,651	-1.28%
2024-02-23	35.92	42.52	35.42	38.99	29.28	qfq	2,925,815	110,504,216	7.83%
2024-02-22	34.23	36.98	34.21	36.16	27.15	qfq	2,218,569	78,648,075	4.24%
2024-02-21	34.00	35.66	33.81	34.69	26.05	qfq	1,889,265	65,978,313	0.76%
2024-02-20	33.29	35.36	33.11	34.43	25.86	qfq	1,726,380	59,405,283	2.26%
2024-02-19	33.30	34.01	33.05	33.67	25.28	qfq	1,652,424	55,381,360	3.03%
2024-02-08	30.30	34.08	29.41	32.68	24.54	qfq	1,897,796	60,196,534	8.10%
2024-02-07	33.00	33.24	29.96	30.23	22.70	qfq	2,201,890	70,016,214	-8.50%
2024-02-06	30.97	33.44	30.24	33.04	24.81	qfq	1,638,400	52,500,316	6.27%
2024-02-05	32.32	33.36	29.68	31.09	23.35	qfq	2,072,695	64,824,513	-5.44%
2024-02-02	35.00	35.45	31.61	32.88	24.69	qfq	2,038,606	68,150,818	-6.62%
2024-02-01	34.88	35.80	34.32	35.21	26.44	qfq	1,495,353	52,383,762	1.18%
2024-01-31	36.14	37.32	34.62	34.80	26.13	qfq	1,791,256	63,924,045	-5.61%
2024-01-30	38.74	38.78	36.37	36.87	27.69	qfq	2,453,704	91,434,540	-7.92%
2024-01-29	39.73	42.13	39.73	40.04	30.07	qfq	3,932,508	159,816,636	3.68%
2024-01-26	39.58	40.00	38.61	38.62	29.00	qfq	1,368,273	53,551,039	-2.72%
2024-01-25	38.49	40.00	38.08	39.70	29.81	qfq	1,701,881	66,725,677	2.77%
2024-01-24	38.68	39.45	37.45	38.63	29.01	qfq	1,552,547	59,655,561	-0.69%
2024-01-23	37.87	39.29	37.72	38.90	29.21	qfq	1,762,069	67,932,058	2.15%
2024-01-22	40.10	40.43	38.08	38.08	28.60	qfq	1,900,051	74,529,769	-6.44%
2024-01-19	40.51	41.27	38.60	40.70	30.56	qfq	3,139,976	125,339,889	0.39%
2024-01-18	41.27	41.80	39.77	40.54	30.44	qfq	2,324,012	94,544,242	-0.39%
2024-01-17	41.79	42.30	40.45	40.70	30.56	qfq	1,130,105	46,369,470	-2.82%
2024-01-16	42.40	42.49	40.91	41.88	31.45	qfq	1,609,784	66,952,163	-1.23%
2024-01-15	43.37	43.37	42.27	42.40	31.84	qfq	1,390,598	59,268,022	-2.21%
2024-01-12	44.48	44.88	43.03	43.36	32.56	qfq	1,526,299	67,388,017	-2.54%
2024-01-11	43.48	44.50	43.30	44.49	33.41	qfq	1,560,547	68,625,419	2.49%
2024-01-10	43.44	44.41	42.50	43.41	32.60	qfq	1,639,733	70,962,270	-1.34%
2024-01-09	45.29	46.22	43.77	44.00	33.04	qfq	2,232,305	99,938,492	-3.02%
2024-01-08	45.50	46.60	45.01	45.37	34.07	qfq	1,941,870	89,028,400	-0.07%
2024-01-05	46.55	47.25	45.15	45.40	34.09	qfq	2,327,812	107,453,625	-2.83%
2024-01-04	46.74	47.46	45.45	46.72	35.08	qfq	2,378,408	111,000,662	0.15%
2024-01-03	46.00	46.65	45.25	46.65	35.03	qfq	2,398,714	110,344,987	0.54%
2024-01-02	46.61	48.20	46.30	46.40	34.84	qfq	3,222,423	151,460,519	-0.09%
2023-12-29	45.20	46.65	45.20	46.44	34.87	qfq	2,894,963	133,246,161	1.64%
2023-12-28	45.17	46.45	45.17	45.69	34.31	qfq	3,773,548	173,131,020	0.29%
2023-12-27	44.50	45.98	43.90	45.56	34.21	qfq	4,412,236	199,264,162	3.10%
2023-12-26	45.15	45.51	44.10	44.19	33.18	qfq	3,215,038	143,273,065	-2.45%
2023-12-25	45.92	47.03	45.08	45.30	34.02	qfq	4,019,376	184,347,229	-2.81%
2023-12-22	47.76	49.27	45.88	46.61	35.00	qfq	6,443,256	307,060,092	-3.18%
2023-12-21	47.00	49.37	46.81	48.14	36.15	qfq	5,869,701	283,396,295	1.13%
2023-12-20	47.99	50.88	47.40	47.60	35.75	qfq	6,673,771	326,506,766	-1.79%
2023-12-19	47.02	49.66	46.98	48.47	36.40	qfq	6,976,568	334,837,409	3.13%
2023-12-18	48.81	50.00	46.80	47.00	35.29	qfq	6,725,505	322,493,783	-5.30%
2023-12-15	53.23	56.16	49.50	49.63	37.27	qfq	9,615,782	500,063,400	-8.94%
2023-12-14	60.50	61.50	54.50	54.50	40.93	qfq	10,992,324	634,449,319	-7.97%