SECURITY DETAIL · RAW DATA

万邦医药301520.SZ

ASZSECNYSTOCK

最近收盘价66.622026-07-17

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）16,980,962

成交额（元）1,119,678,338

日线记录677

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 677 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
2026-06-06	2026-06-12	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-06	2026-06-12	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-01-17	2025-01-24	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-15	2024-06-21	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 677 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	63.76	71.80	60.50	66.62	66.62	qfq	16,980,962	1,119,678,338	-0.05%
2026-07-16	54.88	69.54	54.80	66.65	66.65	qfq	18,349,584	1,133,012,888	13.37%
2026-07-15	48.00	58.79	47.20	58.79	58.79	qfq	17,676,244	964,698,381	20.00%
2026-07-14	51.00	53.88	46.05	48.99	48.99	qfq	15,858,803	781,086,441	-9.65%
2026-07-13	45.27	54.22	45.27	54.22	54.22	qfq	17,799,799	907,872,413	20.01%
2026-07-10	40.10	45.58	39.06	45.18	45.18	qfq	15,060,651	644,817,883	8.61%
2026-07-09	40.00	43.27	39.03	41.60	41.60	qfq	12,940,312	528,135,430	-2.67%
2026-07-08	36.61	43.00	36.00	42.74	42.74	qfq	14,676,119	596,328,247	13.25%
2026-07-07	36.91	41.00	35.55	37.74	37.74	qfq	13,103,328	499,302,058	-0.76%
2026-07-06	33.49	41.80	32.85	38.03	38.03	qfq	15,009,183	554,870,073	6.98%
2026-07-03	31.37	35.67	31.00	35.55	35.55	qfq	13,536,222	453,284,970	13.22%
2026-07-02	29.50	33.66	29.00	31.40	31.40	qfq	11,087,334	340,772,156	1.29%
2026-07-01	28.92	31.48	28.63	31.00	31.00	qfq	12,070,994	362,191,446	-4.62%
2026-06-30	31.00	33.91	31.00	32.50	32.50	qfq	14,425,791	473,424,568	15.00%
2026-06-29	28.26	28.26	26.70	28.26	28.26	qfq	2,428,784	68,247,674	20.00%
2026-06-26	23.97	24.50	23.50	23.55	23.55	qfq	621,760	14,827,924	-2.77%
2026-06-25	24.93	24.95	23.60	24.22	24.22	qfq	1,022,660	24,682,876	-2.85%
2026-06-24	25.41	25.77	24.70	24.93	24.93	qfq	998,377	25,166,565	-1.89%
2026-06-23	24.25	25.56	24.20	25.41	25.41	qfq	1,277,552	32,298,538	3.97%
2026-06-22	24.19	24.44	23.18	24.44	24.44	qfq	815,855	19,317,293	0.16%
2026-06-18	24.15	24.73	23.80	24.40	24.40	qfq	632,566	15,421,182	0.91%
2026-06-17	24.92	24.92	24.01	24.18	24.18	qfq	697,740	16,937,506	-2.89%
2026-06-16	25.22	25.32	24.43	24.90	24.90	qfq	653,014	16,140,944	-1.15%
2026-06-15	25.30	25.88	24.87	25.19	25.19	qfq	890,370	22,571,040	0.40%
2026-06-12	25.02	25.64	24.67	25.09	25.09	qfq	663,335	16,665,956	-28.86%
2026-06-11	35.50	35.69	34.43	35.27	25.02	qfq	450,418	15,768,642	-0.98%
2026-06-10	35.74	35.88	34.64	35.62	25.27	qfq	408,918	14,423,450	-0.25%
2026-06-09	35.48	36.03	34.99	35.71	25.34	qfq	462,300	16,448,703	1.74%
2026-06-08	36.00	36.51	34.52	35.10	24.90	qfq	564,259	20,064,123	-2.99%
2026-06-05	35.60	36.65	35.52	36.18	25.67	qfq	495,400	17,875,519	2.17%
2026-06-04	36.37	36.37	35.22	35.41	25.12	qfq	433,100	15,400,162	-2.67%
2026-06-03	36.88	36.99	36.01	36.38	25.81	qfq	517,300	18,812,833	-1.73%
2026-06-02	38.15	38.15	36.92	37.02	26.26	qfq	522,566	19,455,594	-2.45%
2026-06-01	37.16	38.12	37.16	37.95	26.92	qfq	494,546	18,724,881	1.66%
2026-05-29	37.98	38.11	37.13	37.33	26.48	qfq	478,000	17,970,890	-1.14%
2026-05-28	38.00	38.06	36.87	37.76	26.79	qfq	480,100	18,060,262	-0.05%
2026-05-27	38.63	38.63	37.20	37.78	26.80	qfq	786,600	29,697,257	-2.25%
2026-05-26	39.67	39.88	38.20	38.65	27.42	qfq	681,000	26,362,752	-2.52%
2026-05-25	40.43	40.87	39.08	39.65	28.13	qfq	701,100	27,908,549	-2.07%
2026-05-22	40.00	40.90	39.36	40.49	28.73	qfq	649,518	26,037,070	1.48%
2026-05-21	42.12	42.12	39.83	39.90	28.31	qfq	736,401	30,118,112	-2.92%
2026-05-20	40.93	41.30	40.41	41.10	29.16	qfq	482,659	19,704,839	-0.10%
2026-05-19	41.48	42.18	40.52	41.14	29.19	qfq	594,200	24,478,898	-0.92%
2026-05-18	41.04	41.60	40.84	41.52	29.46	qfq	499,900	20,628,732	0.78%
2026-05-15	41.59	41.95	41.04	41.20	29.23	qfq	548,485	22,788,788	-0.91%
2026-05-14	41.92	42.09	41.45	41.58	29.50	qfq	576,800	24,079,736	-0.60%
2026-05-13	42.37	42.38	41.71	41.83	29.68	qfq	692,300	29,059,753	-1.69%
2026-05-12	43.89	43.89	42.05	42.55	30.19	qfq	848,200	36,266,972	-2.54%
2026-05-11	42.50	43.73	42.33	43.66	30.98	qfq	1,168,800	50,356,220	2.63%
2026-05-08	42.33	42.54	42.02	42.54	30.18	qfq	844,000	35,709,344	1.07%
2026-05-07	42.46	42.75	42.02	42.09	29.86	qfq	757,700	32,052,154	-0.78%
2026-05-06	43.01	43.05	42.25	42.42	30.10	qfq	693,585	29,543,407	-0.09%
2026-04-30	42.31	42.87	42.02	42.46	30.12	qfq	506,603	21,537,882	0.86%
2026-04-29	41.62	42.50	41.35	42.10	29.87	qfq	750,697	31,570,548	0.62%
2026-04-28	42.10	42.68	41.66	41.84	29.68	qfq	735,178	31,005,338	-0.45%
2026-04-27	40.86	42.26	40.70	42.03	29.82	qfq	883,633	36,738,697	2.34%
2026-04-24	40.79	41.35	40.10	41.07	29.14	qfq	874,515	35,688,475	0.32%
2026-04-23	43.46	43.46	40.31	40.94	29.05	qfq	2,259,112	92,990,060	-6.21%
2026-04-22	43.90	44.01	43.42	43.65	30.97	qfq	621,600	27,124,607	-0.75%
2026-04-21	44.10	44.39	43.41	43.98	31.20	qfq	960,700	42,019,065	-0.74%
2026-04-20	44.13	44.53	43.93	44.31	31.44	qfq	979,400	43,356,339	0.07%
2026-04-17	44.79	44.79	43.71	44.28	31.42	qfq	1,213,952	53,597,730	-1.16%
2026-04-16	45.26	45.39	44.46	44.80	31.78	qfq	1,840,981	82,442,770	-2.40%
2026-04-15	43.79	46.50	43.38	45.90	32.57	qfq	3,079,117	138,801,183	6.15%
2026-04-14	43.28	43.28	42.36	43.24	30.68	qfq	769,900	32,922,344	0.96%
2026-04-13	43.10	43.11	42.42	42.83	30.39	qfq	651,200	27,806,722	-0.99%
2026-04-10	42.62	43.88	42.22	43.26	30.69	qfq	929,000	40,110,982	1.55%
2026-04-09	43.78	44.13	42.30	42.60	30.22	qfq	1,122,550	48,202,196	-3.18%
2026-04-08	44.52	44.99	43.78	44.00	31.22	qfq	1,055,301	46,504,654	0.80%
2026-04-07	43.60	44.50	42.42	43.65	30.97	qfq	1,225,458	53,475,462	0.81%
2026-04-03	44.90	44.90	43.23	43.30	30.72	qfq	1,191,398	52,181,442	-3.76%
2026-04-02	44.29	45.76	44.16	44.99	31.92	qfq	2,288,247	103,166,382	0.76%
2026-04-01	42.58	44.90	42.11	44.65	31.68	qfq	2,454,023	107,426,657	6.18%
2026-03-31	42.10	43.08	41.80	42.05	29.83	qfq	931,628	39,530,182	0.12%
2026-03-30	41.08	42.65	40.80	42.00	29.80	qfq	1,202,114	50,655,541	1.62%
2026-03-27	39.83	41.50	39.51	41.33	29.32	qfq	691,930	28,319,736	3.35%
2026-03-26	40.80	41.00	39.66	39.99	28.37	qfq	502,700	20,273,667	-1.06%
2026-03-25	40.03	40.79	39.82	40.42	28.68	qfq	587,400	23,783,100	1.51%
2026-03-24	38.70	39.86	38.50	39.82	28.25	qfq	884,500	34,672,923	4.38%
2026-03-23	40.27	40.27	37.83	38.15	27.07	qfq	841,524	32,723,403	-5.50%
2026-03-20	41.30	41.87	40.37	40.37	28.64	qfq	628,900	25,785,169	-2.20%
2026-03-19	42.30	42.51	41.03	41.28	29.29	qfq	590,326	24,547,669	-3.46%
2026-03-18	41.94	42.79	41.47	42.76	30.34	qfq	635,978	26,810,796	2.42%
2026-03-17	42.99	42.99	41.68	41.75	29.62	qfq	427,312	18,081,510	-2.22%
2026-03-16	43.38	43.38	42.31	42.70	30.29	qfq	510,500	21,792,598	-0.58%
2026-03-13	42.81	43.49	42.54	42.95	30.47	qfq	380,900	16,410,801	-0.09%
2026-03-12	43.66	43.80	42.81	42.99	30.50	qfq	568,006	24,514,870	-1.58%
2026-03-11	44.01	44.17	43.33	43.68	30.99	qfq	493,917	21,577,553	-0.59%
2026-03-10	43.31	44.05	43.17	43.94	31.17	qfq	619,506	27,118,464	2.00%
2026-03-09	42.50	43.37	42.40	43.08	30.56	qfq	662,394	28,376,633	-0.28%
2026-03-06	41.70	43.45	41.45	43.20	30.65	qfq	782,800	33,562,023	3.52%
2026-03-05	42.29	42.54	41.50	41.73	29.61	qfq	538,127	22,594,273	-0.02%
2026-03-04	42.00	42.60	41.47	41.74	29.61	qfq	642,178	26,893,313	-0.74%
2026-03-03	43.25	43.93	42.05	42.05	29.83	qfq	832,538	35,734,316	-3.00%
2026-03-02	44.30	44.56	42.81	43.35	30.76	qfq	1,097,800	47,835,172	-3.04%
2026-02-27	44.86	44.86	44.02	44.71	31.72	qfq	1,141,800	50,646,876	0.16%
2026-02-26	45.21	45.21	44.30	44.64	31.67	qfq	1,007,115	44,959,163	-0.80%
2026-02-25	45.28	45.40	44.82	45.00	31.93	qfq	756,900	34,135,865	0.02%
2026-02-24	44.93	45.46	44.61	44.99	31.92	qfq	937,997	42,286,457	0.94%
2026-02-13	45.07	45.15	44.30	44.57	31.62	qfq	612,600	27,448,661	-1.00%
2026-02-12	45.18	45.35	44.75	45.02	31.94	qfq	641,100	28,898,395	-0.38%
2026-02-11	44.80	45.59	44.71	45.19	32.06	qfq	795,903	35,888,473	0.60%
2026-02-10	44.68	45.12	44.53	44.92	31.87	qfq	687,568	30,841,203	0.38%
2026-02-09	45.13	45.13	44.51	44.75	31.75	qfq	678,761	30,368,992	0.16%
2026-02-06	44.33	45.16	44.07	44.68	31.70	qfq	901,562	40,399,695	0.86%
2026-02-05	45.09	45.14	44.30	44.30	31.43	qfq	709,365	31,730,827	-1.18%
2026-02-04	44.98	45.10	44.52	44.83	31.81	qfq	720,665	32,321,853	-0.20%
2026-02-03	44.44	44.99	44.31	44.92	31.87	qfq	799,720	35,767,224	1.74%
2026-02-02	44.39	45.45	44.10	44.15	31.32	qfq	1,125,134	50,359,347	-1.27%
2026-01-30	44.00	45.11	43.90	44.72	31.73	qfq	1,115,400	49,759,621	1.13%
2026-01-29	44.00	45.19	43.66	44.22	31.37	qfq	1,117,100	49,702,283	0.52%
2026-01-28	45.15	45.15	43.77	43.99	31.21	qfq	1,004,200	44,422,678	-2.57%
2026-01-27	45.15	45.39	43.23	45.15	32.03	qfq	1,562,300	69,619,014	0.09%
2026-01-26	45.90	45.93	44.84	45.11	32.00	qfq	1,235,013	55,967,726	-1.70%
2026-01-23	45.07	45.96	45.07	45.89	32.56	qfq	1,257,800	57,284,590	1.68%
2026-01-22	44.89	45.24	44.85	45.13	32.02	qfq	817,890	36,823,622	0.07%
2026-01-21	44.44	45.24	44.01	45.10	32.00	qfq	1,088,000	48,752,563	0.89%
2026-01-20	44.25	45.77	43.91	44.70	31.71	qfq	1,812,690	81,414,466	0.86%
2026-01-19	44.10	44.62	43.85	44.32	31.44	qfq	1,126,101	49,636,808	-0.07%
2026-01-16	45.31	45.50	43.84	44.35	31.47	qfq	1,995,719	88,585,619	-1.58%
2026-01-15	44.50	45.80	44.25	45.06	31.97	qfq	2,384,649	107,234,432	-0.38%
2026-01-14	45.22	47.45	44.46	45.23	32.09	qfq	4,748,482	217,929,888	-2.12%
2026-01-13	43.25	49.48	43.25	46.21	32.78	qfq	5,952,996	277,780,241	7.37%
2026-01-12	42.79	43.46	42.37	43.04	30.54	qfq	855,022	36,654,484	1.20%
2026-01-09	41.69	42.77	41.69	42.53	30.17	qfq	727,146	30,675,068	1.62%
2026-01-08	40.98	41.96	40.81	41.85	29.69	qfq	701,030	29,236,006	2.02%
2026-01-07	40.92	41.31	40.83	41.02	29.10	qfq	435,000	17,871,721	0.39%
2026-01-06	41.09	41.41	40.83	40.86	28.99	qfq	571,800	23,495,404	0.02%
2026-01-05	40.17	41.08	40.07	40.85	28.98	qfq	687,897	28,045,751	2.82%
2025-12-31	39.96	39.99	39.47	39.73	28.19	qfq	427,600	17,014,204	0.25%
2025-12-30	40.14	40.14	39.53	39.63	28.12	qfq	422,800	16,801,423	-1.00%
2025-12-29	39.66	40.18	39.53	40.03	28.40	qfq	340,790	13,607,849	0.45%
2025-12-26	40.60	40.60	39.78	39.85	28.27	qfq	345,000	13,821,205	-0.97%
2025-12-25	39.92	40.38	39.80	40.24	28.55	qfq	313,800	12,587,432	0.80%
2025-12-24	39.77	40.02	39.53	39.92	28.32	qfq	347,265	13,831,084	0.33%
2025-12-23	39.81	40.16	39.61	39.79	28.23	qfq	462,600	18,424,685	-0.30%
2025-12-22	39.66	40.36	39.66	39.91	28.32	qfq	414,300	16,618,629	-0.37%
2025-12-19	39.50	40.09	39.50	40.06	28.42	qfq	397,600	15,868,596	1.16%
2025-12-18	39.09	39.79	38.89	39.60	28.10	qfq	447,988	17,690,898	1.30%
2025-12-17	39.10	39.28	38.34	39.09	27.73	qfq	562,300	21,812,988	-0.13%
2025-12-16	39.70	39.83	39.07	39.14	27.77	qfq	472,900	18,575,085	-1.44%
2025-12-15	39.90	40.08	39.52	39.71	28.17	qfq	428,406	17,044,403	-1.00%
2025-12-12	40.20	40.58	39.99	40.11	28.46	qfq	369,300	14,857,365	-0.02%
2025-12-11	41.04	41.14	40.05	40.12	28.46	qfq	521,400	21,083,633	-2.22%
2025-12-10	41.05	41.43	40.76	41.03	29.11	qfq	333,958	13,699,198	-0.61%
2025-12-09	41.50	41.99	41.22	41.28	29.29	qfq	360,500	14,975,683	-0.79%
2025-12-08	41.34	42.28	41.22	41.61	29.52	qfq	521,400	21,740,445	1.02%
2025-12-05	40.68	41.35	40.36	41.19	29.22	qfq	469,300	19,130,303	1.43%
2025-12-04	41.27	41.46	40.56	40.61	28.81	qfq	410,900	16,816,994	-1.62%
2025-12-03	41.68	41.74	40.90	41.28	29.29	qfq	470,067	19,386,255	-0.96%
2025-12-02	42.16	42.62	41.60	41.68	29.57	qfq	503,456	21,140,534	-1.93%
2025-12-01	42.05	43.49	42.03	42.50	30.15	qfq	992,465	42,423,327	1.31%
2025-11-28	41.09	42.05	40.70	41.95	29.76	qfq	578,300	23,942,531	2.07%
2025-11-27	40.50	41.18	40.31	41.10	29.16	qfq	423,200	17,273,312	1.38%
2025-11-26	41.08	41.94	40.54	40.54	28.76	qfq	574,700	23,709,118	-1.31%
2025-11-25	40.89	41.54	40.65	41.08	29.15	qfq	517,300	21,308,435	1.36%
2025-11-24	40.11	40.69	39.71	40.53	28.76	qfq	567,400	22,854,709	2.35%
2025-11-21	41.20	41.77	39.50	39.60	28.10	qfq	889,600	35,778,214	-5.01%
2025-11-20	42.15	42.39	41.53	41.69	29.58	qfq	593,590	24,848,304	-0.97%
2025-11-19	43.78	43.87	42.03	42.10	29.87	qfq	938,290	39,958,537	-3.64%
2025-11-18	43.64	43.96	43.38	43.69	31.00	qfq	613,828	26,827,528	0.11%
2025-11-17	44.19	44.19	43.30	43.64	30.96	qfq	613,701	26,722,985	-0.73%
2025-11-14	43.62	44.28	43.50	43.96	31.19	qfq	859,531	37,856,637	0.37%
2025-11-13	43.56	43.91	43.32	43.80	31.08	qfq	691,900	30,197,410	0.23%
2025-11-12	43.39	43.74	43.19	43.70	31.00	qfq	839,931	36,593,808	0.71%
2025-11-11	43.52	43.52	43.04	43.39	30.78	qfq	449,242	19,440,731	0.23%
2025-11-10	42.81	43.55	42.68	43.29	30.71	qfq	699,200	30,183,763	1.43%
2025-11-07	42.67	42.78	42.35	42.68	30.28	qfq	477,200	20,316,055	0.05%
2025-11-06	42.68	42.84	42.46	42.66	30.27	qfq	312,500	13,317,272	-0.33%
2025-11-05	42.16	42.85	42.01	42.80	30.37	qfq	619,100	26,436,507	0.63%
2025-11-04	42.79	42.93	42.26	42.53	30.17	qfq	687,567	29,179,350	-0.51%
2025-11-03	42.92	43.11	42.31	42.75	30.33	qfq	885,958	37,819,139	-0.35%
2025-10-31	42.60	43.23	42.45	42.90	30.44	qfq	1,294,200	55,583,985	0.68%
2025-10-30	42.88	43.65	42.45	42.61	30.23	qfq	1,283,740	55,233,572	-0.54%
2025-10-29	43.15	43.46	42.77	42.84	30.39	qfq	577,100	24,780,601	-0.95%
2025-10-28	43.14	43.69	43.03	43.25	30.68	qfq	571,300	24,811,936	0.00%
2025-10-27	43.00	43.31	42.68	43.25	30.68	qfq	656,511	28,258,505	0.65%
2025-10-24	42.45	42.98	42.15	42.97	30.49	qfq	824,079	35,272,950	1.44%
2025-10-23	41.70	42.41	41.50	42.36	30.05	qfq	770,400	32,303,705	0.17%
2025-10-22	42.21	42.83	42.18	42.29	30.00	qfq	638,200	27,095,898	0.02%
2025-10-21	42.13	42.37	41.62	42.28	30.00	qfq	601,500	25,348,249	0.83%
2025-10-20	41.08	41.93	41.08	41.93	29.75	qfq	612,539	25,468,314	2.29%
2025-10-17	41.47	41.90	40.82	40.99	29.08	qfq	666,900	27,560,982	-1.21%
2025-10-16	41.40	41.68	41.15	41.49	29.44	qfq	687,000	28,465,700	0.12%
2025-10-15	40.62	41.56	40.52	41.44	29.40	qfq	648,900	26,768,269	1.87%
2025-10-14	41.28	41.44	40.60	40.68	28.86	qfq	408,000	16,753,276	-0.95%
2025-10-13	40.02	41.24	39.92	41.07	29.14	qfq	569,726	23,150,099	-0.96%
2025-10-10	41.38	41.75	41.30	41.47	29.42	qfq	366,609	15,218,912	-0.07%
2025-10-09	41.76	41.97	41.38	41.50	29.44	qfq	510,490	21,227,292	-0.57%
2025-09-30	41.56	41.82	41.45	41.74	29.61	qfq	610,500	25,444,527	0.68%
2025-09-29	41.22	41.63	40.90	41.46	29.41	qfq	414,100	17,111,030	-0.22%
2025-09-26	41.49	41.85	41.06	41.55	29.48	qfq	492,000	20,414,193	-0.31%
2025-09-25	42.12	42.58	41.57	41.68	29.57	qfq	683,469	28,751,513	-1.04%
2025-09-24	41.30	42.14	40.86	42.12	29.88	qfq	744,471	31,193,263	1.71%
2025-09-23	42.04	42.19	40.48	41.41	29.38	qfq	956,128	39,296,793	-1.48%
2025-09-22	42.46	42.91	41.84	42.03	29.82	qfq	760,300	32,069,032	-1.11%
2025-09-19	42.92	43.38	42.23	42.50	30.15	qfq	814,522	34,664,256	-1.02%
2025-09-18	44.30	44.60	42.68	42.94	30.46	qfq	1,424,208	62,145,332	-3.24%
2025-09-17	44.90	45.19	44.32	44.38	31.49	qfq	1,391,100	61,920,742	-1.66%
2025-09-16	44.30	45.25	43.95	45.13	32.02	qfq	1,656,307	74,254,875	2.45%
2025-09-15	43.80	44.36	43.51	44.05	31.25	qfq	972,802	42,728,036	0.36%
2025-09-12	43.67	44.30	43.06	43.89	31.14	qfq	1,186,520	51,881,568	0.41%
2025-09-11	43.43	43.74	42.48	43.71	31.01	qfq	952,600	41,096,561	0.09%
2025-09-10	43.30	44.01	43.21	43.67	30.98	qfq	786,903	34,374,069	0.65%
2025-09-09	44.00	44.25	43.13	43.39	30.78	qfq	955,900	41,760,659	-1.97%
2025-09-08	43.65	44.37	43.56	44.26	31.40	qfq	921,700	40,579,759	1.17%
2025-09-05	43.15	43.86	42.77	43.75	31.04	qfq	950,600	41,280,040	1.41%
2025-09-04	43.20	44.10	42.51	43.14	30.61	qfq	1,220,223	53,109,897	0.28%
2025-09-03	43.62	44.21	42.81	43.02	30.52	qfq	1,037,095	44,998,903	-0.76%
2025-09-02	44.02	44.26	42.77	43.35	30.76	qfq	1,245,238	54,037,612	-1.81%
2025-09-01	43.51	44.46	43.01	44.15	31.32	qfq	1,238,200	54,443,418	1.78%
2025-08-29	43.23	43.68	43.02	43.38	30.78	qfq	1,000,712	43,424,606	0.35%
2025-08-28	43.90	44.55	41.81	43.23	30.67	qfq	1,829,448	78,747,309	-1.53%
2025-08-27	45.67	46.00	43.85	43.90	31.15	qfq	1,937,500	87,207,621	-3.90%
2025-08-26	46.20	46.44	45.64	45.68	32.41	qfq	1,576,600	72,621,072	-1.83%
2025-08-25	45.91	46.77	45.77	46.53	33.01	qfq	1,514,226	70,146,597	1.57%
2025-08-22	45.65	45.95	45.33	45.81	32.50	qfq	1,541,188	70,173,838	-0.04%
2025-08-21	45.95	46.39	45.65	45.83	32.52	qfq	984,600	45,249,208	-0.56%
2025-08-20	46.28	46.32	45.33	46.09	32.70	qfq	1,532,072	70,244,946	-0.99%
2025-08-19	46.60	47.74	46.51	46.55	33.03	qfq	1,895,727	89,201,627	0.00%
2025-08-18	46.35	47.28	46.31	46.55	33.03	qfq	1,499,426	70,027,986	0.22%
2025-08-15	45.90	46.50	45.63	46.45	32.96	qfq	1,320,043	60,984,396	1.26%
2025-08-14	47.28	47.28	45.75	45.87	32.54	qfq	1,684,952	78,093,462	-2.61%
2025-08-13	46.89	47.71	46.24	47.10	33.42	qfq	1,467,826	69,027,246	0.64%
2025-08-12	47.80	48.35	46.51	46.80	33.20	qfq	1,411,069	66,340,234	-1.93%
2025-08-11	46.65	47.88	46.65	47.72	33.86	qfq	1,568,400	74,129,430	2.21%
2025-08-08	46.58	47.26	45.80	46.69	33.13	qfq	1,652,283	76,828,403	0.32%
2025-08-07	47.28	47.66	46.00	46.54	33.02	qfq	2,187,697	102,263,030	-1.57%
2025-08-06	48.73	48.98	47.19	47.28	33.54	qfq	2,590,581	123,637,330	-2.54%
2025-08-05	48.96	49.36	48.08	48.51	34.42	qfq	2,024,100	98,336,119	-0.94%
2025-08-04	48.51	49.36	47.41	48.97	34.74	qfq	2,893,127	139,672,911	1.14%
2025-08-01	49.01	50.61	48.30	48.42	34.35	qfq	3,660,550	180,257,968	-1.04%
2025-07-31	47.87	49.75	47.87	48.93	34.71	qfq	3,494,826	171,426,870	1.05%
2025-07-30	47.52	49.86	47.52	48.42	34.35	qfq	3,857,843	187,962,047	0.06%
2025-07-29	47.55	49.35	46.55	48.39	34.33	qfq	3,766,084	181,436,995	2.24%
2025-07-28	47.30	48.19	46.78	47.33	33.58	qfq	1,947,538	91,993,322	0.02%
2025-07-25	47.46	48.01	46.58	47.32	33.57	qfq	2,380,100	112,868,901	0.04%
2025-07-24	46.80	48.48	46.58	47.30	33.56	qfq	2,334,600	110,039,256	1.22%
2025-07-23	45.87	47.99	45.75	46.73	33.15	qfq	2,763,700	129,852,224	0.67%
2025-07-22	46.91	47.70	46.12	46.42	32.93	qfq	2,336,553	109,286,890	-1.07%
2025-07-21	45.80	46.98	45.50	46.92	33.29	qfq	2,558,625	118,794,600	1.51%
2025-07-18	46.37	46.47	45.37	46.22	32.79	qfq	2,170,000	99,392,698	-0.73%
2025-07-17	45.19	46.88	45.07	46.56	33.03	qfq	3,095,592	143,158,176	3.01%
2025-07-16	45.20	45.40	44.80	45.20	32.07	qfq	1,401,200	63,204,358	-0.24%
2025-07-15	45.71	45.90	44.35	45.31	32.15	qfq	2,398,800	107,928,008	-1.95%
2025-07-14	45.39	46.35	44.88	46.21	32.78	qfq	2,710,244	123,947,770	1.58%
2025-07-11	44.83	47.17	44.83	45.49	32.27	qfq	3,495,396	160,310,152	1.31%
2025-07-10	44.61	45.65	44.20	44.90	31.86	qfq	2,676,062	120,600,345	-0.22%
2025-07-09	43.63	45.88	43.40	45.00	31.93	qfq	3,754,600	169,077,284	2.65%
2025-07-08	42.89	44.11	42.67	43.84	31.10	qfq	1,990,200	87,007,321	2.21%
2025-07-07	42.69	43.36	42.61	42.89	30.43	qfq	1,156,600	49,641,526	-0.23%
2025-07-04	43.25	43.98	42.66	42.99	30.50	qfq	1,571,900	67,689,382	-1.08%
2025-07-03	42.95	43.80	42.52	43.46	30.83	qfq	1,450,300	62,823,799	1.31%
2025-07-02	43.60	44.07	42.60	42.90	30.44	qfq	1,710,246	73,905,394	-2.26%
2025-07-01	43.50	44.10	42.89	43.89	31.14	qfq	2,469,576	107,410,997	1.81%
2025-06-30	41.62	43.12	41.45	43.11	30.59	qfq	2,161,408	91,813,804	3.46%
2025-06-27	41.26	42.19	41.13	41.67	29.56	qfq	1,529,210	63,808,900	1.09%
2025-06-26	42.00	42.06	40.98	41.22	29.24	qfq	1,608,526	66,531,295	-1.90%
2025-06-25	42.41	42.56	41.40	42.02	29.81	qfq	1,771,000	74,126,367	-0.92%
2025-06-24	41.80	42.59	41.70	42.41	30.09	qfq	1,734,800	73,248,474	1.48%
2025-06-23	40.49	41.86	40.10	41.79	29.65	qfq	1,872,200	77,141,406	2.00%
2025-06-20	41.39	41.78	40.68	40.97	29.07	qfq	1,614,800	66,390,675	-0.94%
2025-06-19	43.38	43.80	41.17	41.36	29.34	qfq	2,991,100	126,234,484	-5.59%
2025-06-18	44.88	46.39	43.76	43.81	31.08	qfq	4,329,774	193,643,580	-6.21%
2025-06-17	44.23	50.83	44.20	46.71	33.14	qfq	5,871,253	276,210,973	6.96%
2025-06-16	43.36	44.34	42.84	43.67	30.98	qfq	2,482,461	108,310,525	0.60%
2025-06-13	45.26	45.74	43.10	43.41	30.80	qfq	3,961,546	174,963,904	-6.42%
2025-06-12	45.25	46.39	44.83	46.39	32.91	qfq	4,839,864	219,865,696	3.34%
2025-06-11	46.17	47.15	44.50	44.89	31.85	qfq	5,926,279	268,096,341	-5.93%
2025-06-10	45.83	49.90	45.05	47.72	33.86	qfq	8,793,519	420,019,256	6.04%
2025-06-09	41.05	48.36	40.73	45.00	31.93	qfq	5,753,638	258,204,078	8.99%
2025-06-06	41.60	41.67	40.93	41.29	29.29	qfq	1,087,200	44,757,289	-0.75%
2025-06-05	42.65	42.65	41.03	41.60	29.51	qfq	2,050,500	85,345,793	-2.80%
2025-06-04	41.93	42.86	41.45	42.80	30.37	qfq	2,539,324	107,060,628	2.03%
2025-06-03	40.68	42.50	40.68	41.95	29.76	qfq	3,027,291	126,767,982	2.04%
2025-05-30	41.35	42.48	40.70	41.11	29.17	qfq	3,062,138	127,125,014	0.39%
2025-05-29	39.05	40.95	38.72	40.95	29.05	qfq	2,184,622	87,858,474	4.57%
2025-05-28	39.97	40.27	39.07	39.16	27.78	qfq	1,333,100	52,621,292	-2.73%
2025-05-27	39.54	40.45	39.54	40.26	28.56	qfq	1,721,500	69,044,991	0.85%
2025-05-26	39.46	39.95	39.07	39.92	28.32	qfq	1,921,384	75,979,146	-0.82%
2025-05-23	38.98	41.45	38.82	40.25	28.56	qfq	3,413,324	137,880,202	3.84%
2025-05-22	39.30	39.74	38.58	38.76	27.50	qfq	1,286,203	50,319,679	-2.02%
2025-05-21	39.26	40.28	39.26	39.56	28.07	qfq	1,580,484	62,838,519	0.13%
2025-05-20	38.85	39.86	38.68	39.51	28.03	qfq	1,892,500	74,716,181	1.83%
2025-05-19	39.28	39.28	38.28	38.80	27.53	qfq	2,060,931	79,716,390	-2.56%
2025-05-16	38.65	40.46	37.90	39.82	28.25	qfq	3,705,357	144,097,734	0.94%
2025-05-15	37.44	41.68	37.07	39.45	27.99	qfq	4,117,901	162,429,335	5.34%
2025-05-14	38.20	38.20	37.33	37.45	26.57	qfq	737,168	27,721,788	-0.48%
2025-05-13	37.98	38.16	37.61	37.63	26.70	qfq	521,800	19,732,150	-0.87%
2025-05-12	37.68	38.06	37.31	37.96	26.93	qfq	787,800	29,690,871	1.52%
2025-05-09	38.03	38.05	37.35	37.39	26.53	qfq	655,568	24,637,030	-1.71%
2025-05-08	37.75	38.20	37.51	38.04	26.99	qfq	737,000	27,980,406	0.79%
2025-05-07	37.83	38.56	37.33	37.74	26.78	qfq	1,103,196	41,769,543	-0.13%
2025-05-06	36.83	38.00	36.80	37.79	26.81	qfq	1,449,000	54,290,704	2.97%
2025-04-30	36.20	37.56	36.09	36.70	26.04	qfq	1,254,500	46,319,043	1.83%
2025-04-29	35.39	36.42	35.39	36.04	25.57	qfq	779,500	28,184,979	1.01%
2025-04-28	36.21	36.55	35.45	35.68	25.31	qfq	798,300	28,520,356	-2.27%
2025-04-25	37.07	37.73	36.30	36.51	25.90	qfq	1,130,500	41,484,030	-1.40%
2025-04-24	36.75	38.10	36.50	37.03	26.27	qfq	1,372,598	51,173,197	0.76%
2025-04-23	36.62	37.13	36.60	36.75	26.07	qfq	1,111,400	40,861,259	-0.51%
2025-04-22	37.00	37.23	36.52	36.94	26.21	qfq	2,262,209	83,440,347	-4.79%
2025-04-21	38.06	39.42	37.50	38.80	27.53	qfq	1,184,700	45,537,691	1.07%
2025-04-18	38.80	40.16	38.26	38.39	27.24	qfq	1,586,700	62,051,915	0.92%
2025-04-17	37.31	38.50	37.31	38.04	26.99	qfq	679,820	25,939,979	0.93%
2025-04-16	38.19	38.19	37.11	37.69	26.74	qfq	693,500	26,106,462	-1.34%
2025-04-15	38.00	38.44	37.77	38.20	27.10	qfq	701,184	26,712,736	0.24%
2025-04-14	39.42	39.65	37.97	38.11	27.04	qfq	1,001,900	38,524,516	0.34%
2025-04-11	37.69	38.39	37.28	37.98	26.95	qfq	874,126	33,218,703	0.90%
2025-04-10	37.55	38.48	37.52	37.64	26.70	qfq	1,285,000	48,783,988	1.98%
2025-04-09	35.51	37.14	33.45	36.91	26.19	qfq	1,706,321	60,439,818	1.46%
2025-04-08	36.08	37.48	35.73	36.38	25.81	qfq	1,314,276	47,937,908	2.31%
2025-04-07	39.50	41.22	34.48	35.56	25.23	qfq	2,421,698	90,890,977	-16.19%
2025-04-03	42.24	43.46	42.00	42.43	30.10	qfq	1,353,100	57,769,416	-0.61%
2025-04-02	42.78	43.19	42.35	42.69	30.29	qfq	1,347,685	57,604,797	-0.42%
2025-04-01	41.29	43.38	40.83	42.87	30.42	qfq	2,579,826	110,228,877	5.13%
2025-03-31	41.00	41.40	40.00	40.78	28.93	qfq	1,043,122	42,501,583	-1.73%
2025-03-28	41.32	42.92	41.32	41.50	29.44	qfq	1,582,622	66,545,382	-0.14%
2025-03-27	40.18	41.89	39.45	41.56	29.49	qfq	1,101,100	45,012,907	3.38%
2025-03-26	39.87	40.38	39.66	40.20	28.52	qfq	472,000	18,974,833	0.73%
2025-03-25	40.06	40.14	39.00	39.91	28.32	qfq	506,900	20,121,490	-0.05%
2025-03-24	40.50	40.93	39.16	39.93	28.33	qfq	852,000	34,052,557	-1.65%
2025-03-21	41.54	41.62	40.00	40.60	28.80	qfq	768,426	31,388,201	-2.26%
2025-03-20	41.75	42.03	41.45	41.54	29.47	qfq	594,309	24,748,159	-1.28%
2025-03-19	41.94	42.40	41.86	42.08	29.85	qfq	762,900	32,153,864	-0.26%
2025-03-18	41.70	42.59	41.66	42.19	29.93	qfq	1,117,900	47,182,778	1.35%
2025-03-17	41.72	41.95	41.40	41.63	29.54	qfq	809,700	33,763,205	-0.12%
2025-03-14	40.81	41.73	40.80	41.68	29.57	qfq	909,100	37,578,073	1.68%
2025-03-13	41.48	41.48	40.43	40.99	29.08	qfq	729,433	29,801,926	-0.89%
2025-03-12	41.40	41.69	41.14	41.36	29.34	qfq	642,941	26,612,894	-0.14%
2025-03-11	41.00	41.48	40.90	41.42	29.39	qfq	702,504	28,956,819	-0.70%
2025-03-10	42.42	42.48	41.21	41.71	29.59	qfq	1,250,714	52,305,911	1.96%
2025-03-07	41.38	41.45	40.71	40.91	29.02	qfq	777,474	31,915,368	-1.23%
2025-03-06	41.00	41.63	40.84	41.42	29.39	qfq	914,226	37,782,690	1.40%
2025-03-05	40.98	41.00	40.13	40.85	28.98	qfq	834,926	33,868,126	-0.61%
2025-03-04	40.23	41.13	40.14	41.10	29.16	qfq	898,498	36,705,822	1.36%
2025-03-03	40.51	41.55	40.31	40.55	28.77	qfq	1,277,199	52,177,818	0.50%
2025-02-28	41.63	41.80	40.35	40.35	28.63	qfq	1,613,523	66,215,289	-4.50%
2025-02-27	41.76	43.30	41.60	42.25	29.98	qfq	2,032,717	85,845,376	0.81%
2025-02-26	42.48	43.03	41.56	41.91	29.73	qfq	2,948,577	123,372,872	-2.60%
2025-02-25	43.98	45.09	42.72	43.03	30.53	qfq	4,059,278	178,177,658	0.51%
2025-02-24	43.65	43.66	42.24	42.81	30.37	qfq	1,926,375	82,523,521	-2.24%
2025-02-21	41.57	44.00	41.15	43.79	31.07	qfq	4,412,350	189,975,304	4.61%
2025-02-20	40.82	41.86	40.82	41.86	29.70	qfq	2,205,005	91,496,628	1.90%
2025-02-19	39.25	42.17	39.08	41.08	29.15	qfq	2,285,888	94,008,688	4.77%
2025-02-18	40.00	40.19	39.13	39.21	27.82	qfq	918,594	36,503,091	-2.66%
2025-02-17	40.00	40.70	39.70	40.28	28.58	qfq	1,275,090	51,345,991	1.03%
2025-02-14	39.07	40.50	39.04	39.87	28.29	qfq	1,110,997	44,314,253	1.92%
2025-02-13	39.51	39.65	39.06	39.12	27.75	qfq	512,700	20,129,669	-0.89%
2025-02-12	39.32	39.80	39.17	39.47	28.00	qfq	580,760	22,925,295	-0.60%
2025-02-11	40.01	40.09	39.51	39.71	28.17	qfq	537,599	21,331,229	-1.02%
2025-02-10	39.70	40.17	39.40	40.12	28.46	qfq	756,934	30,228,513	1.16%
2025-02-07	39.09	40.40	39.01	39.66	28.14	qfq	1,163,607	46,324,293	1.35%
2025-02-06	38.80	39.13	38.51	39.13	27.76	qfq	614,561	23,883,043	1.06%
2025-02-05	38.30	38.76	38.30	38.72	27.47	qfq	542,750	20,916,559	1.36%
2025-01-27	38.00	38.47	38.00	38.20	27.10	qfq	537,100	20,547,256	0.90%
2025-01-24	37.68	37.94	37.43	37.86	26.86	qfq	437,293	16,492,140	-0.45%
2025-01-23	38.00	38.50	38.00	38.03	26.73	qfq	539,619	20,655,910	0.29%
2025-01-22	38.25	38.25	37.65	37.92	26.66	qfq	341,853	12,966,006	-0.86%
2025-01-21	38.60	38.76	37.84	38.25	26.89	qfq	505,700	19,311,287	-0.91%
2025-01-20	38.21	38.95	37.92	38.60	27.13	qfq	621,000	23,829,999	1.95%
2025-01-17	37.55	38.12	37.54	37.86	26.61	qfq	368,200	13,924,168	0.24%
2025-01-16	38.00	38.33	37.61	37.77	26.55	qfq	546,100	20,752,270	-0.45%
2025-01-15	37.88	38.25	37.67	37.94	26.67	qfq	598,419	22,716,432	-0.13%
2025-01-14	37.29	37.99	36.94	37.99	26.71	qfq	734,642	27,699,235	2.65%
2025-01-13	36.38	37.20	36.03	37.01	26.02	qfq	395,046	14,507,239	0.57%
2025-01-10	37.52	37.68	36.70	36.80	25.87	qfq	513,446	19,054,246	-1.92%
2025-01-09	37.30	38.05	37.18	37.52	26.38	qfq	613,200	23,099,884	-0.21%
2025-01-08	37.44	37.77	36.62	37.60	26.43	qfq	590,288	22,058,224	0.13%
2025-01-07	37.45	37.58	36.75	37.55	26.40	qfq	602,419	22,410,453	0.29%
2025-01-06	37.01	37.97	36.88	37.44	26.32	qfq	696,302	25,992,807	0.70%
2025-01-03	37.81	39.13	37.10	37.18	26.14	qfq	905,971	34,564,862	-1.87%
2025-01-02	38.53	39.10	37.80	37.89	26.64	qfq	705,600	27,127,600	-1.58%
2024-12-31	39.61	39.70	38.50	38.50	27.06	qfq	814,012	31,754,747	-2.61%
2024-12-30	40.22	40.30	39.36	39.53	27.79	qfq	742,967	29,561,776	-2.37%
2024-12-27	40.64	40.86	40.20	40.49	28.46	qfq	581,276	23,568,581	0.10%
2024-12-26	40.20	40.99	40.01	40.45	28.43	qfq	693,446	28,113,874	-0.37%
2024-12-25	40.85	41.92	40.27	40.60	28.54	qfq	677,603	27,654,793	0.00%
2024-12-24	40.24	40.73	39.90	40.60	28.54	qfq	527,740	21,277,964	1.20%
2024-12-23	41.50	41.60	40.10	40.12	28.20	qfq	903,320	36,757,925	-3.63%
2024-12-20	40.90	41.75	40.90	41.63	29.26	qfq	631,127	26,215,578	1.56%
2024-12-19	40.85	41.18	40.40	40.99	28.81	qfq	576,909	23,547,340	0.32%
2024-12-18	40.99	41.27	40.35	40.86	28.72	qfq	645,668	26,408,959	0.02%
2024-12-17	42.52	42.79	40.58	40.85	28.72	qfq	1,280,904	52,863,427	-3.61%
2024-12-16	42.90	43.20	42.08	42.38	29.79	qfq	779,483	33,257,416	-0.28%
2024-12-13	43.44	43.65	42.46	42.50	29.88	qfq	983,600	42,291,271	-2.63%
2024-12-12	43.39	43.88	43.16	43.65	30.68	qfq	938,256	40,876,928	0.76%
2024-12-11	43.33	43.63	43.00	43.32	30.45	qfq	1,001,588	43,330,102	-0.07%
2024-12-10	44.88	45.24	43.24	43.35	30.47	qfq	1,813,903	79,949,188	-1.07%
2024-12-09	45.00	46.00	43.40	43.82	30.80	qfq	2,301,592	102,027,075	1.34%
2024-12-06	42.22	43.60	41.88	43.24	30.40	qfq	1,335,127	57,371,786	2.42%
2024-12-05	41.75	42.39	41.65	42.22	29.68	qfq	519,300	21,854,411	1.13%
2024-12-04	42.55	42.55	41.61	41.75	29.35	qfq	840,683	35,368,386	-1.95%
2024-12-03	42.50	42.89	42.20	42.58	29.93	qfq	806,804	34,312,178	-0.37%
2024-12-02	42.24	42.78	42.20	42.74	30.04	qfq	1,047,120	44,538,804	1.18%
2024-11-29	41.85	42.55	41.35	42.24	29.69	qfq	882,900	37,162,274	1.42%
2024-11-28	41.48	42.27	41.48	41.65	29.28	qfq	693,500	29,049,388	-0.31%
2024-11-27	41.45	41.78	40.33	41.78	29.37	qfq	959,200	39,370,415	1.38%
2024-11-26	41.12	42.33	41.02	41.21	28.97	qfq	855,660	35,691,856	-0.65%
2024-11-25	40.61	41.48	40.61	41.48	29.16	qfq	865,800	35,563,138	2.42%
2024-11-22	42.97	43.00	40.43	40.50	28.47	qfq	1,303,300	54,306,596	-5.46%
2024-11-21	42.78	43.28	42.34	42.84	30.12	qfq	784,808	33,605,222	0.12%
2024-11-20	41.85	43.20	41.33	42.79	30.08	qfq	1,183,326	50,479,141	2.25%
2024-11-19	40.60	41.86	40.57	41.85	29.42	qfq	982,767	40,536,380	3.28%
2024-11-18	42.20	42.31	40.30	40.52	28.48	qfq	1,363,167	56,015,983	-3.41%
2024-11-15	43.20	43.48	41.90	41.95	29.49	qfq	1,033,723	44,240,665	-2.96%
2024-11-14	44.88	45.15	43.00	43.23	30.39	qfq	1,142,200	50,214,531	-3.55%
2024-11-13	44.50	45.58	43.79	44.82	31.51	qfq	1,438,220	64,091,130	-0.36%
2024-11-12	45.06	46.50	44.38	44.98	31.62	qfq	2,450,902	111,680,834	-0.40%
2024-11-11	43.80	45.21	43.61	45.16	31.75	qfq	1,965,965	87,725,506	2.68%
2024-11-08	44.19	44.65	43.59	43.98	30.92	qfq	1,577,895	69,603,942	0.11%
2024-11-07	42.60	43.96	42.42	43.93	30.88	qfq	1,581,029	68,713,216	2.31%
2024-11-06	42.90	43.75	42.64	42.94	30.19	qfq	1,514,591	65,316,043	-0.14%
2024-11-05	42.29	43.16	41.87	43.00	30.23	qfq	1,455,591	62,087,329	1.58%
2024-11-04	41.21	42.35	41.21	42.33	29.76	qfq	934,521	39,244,196	2.82%
2024-11-01	41.73	42.09	40.50	41.17	28.94	qfq	1,314,500	54,288,395	-2.07%
2024-10-31	42.11	42.61	41.50	42.04	29.55	qfq	1,261,504	53,188,955	-0.97%
2024-10-30	42.90	43.37	41.88	42.45	29.84	qfq	1,391,374	59,225,153	-2.17%
2024-10-29	45.12	45.50	43.10	43.39	30.50	qfq	1,904,829	84,042,547	-4.28%
2024-10-28	44.06	45.38	43.81	45.33	31.87	qfq	2,525,344	112,466,862	1.39%
2024-10-25	42.78	44.73	42.53	44.71	31.43	qfq	2,822,951	123,591,923	3.74%
2024-10-24	43.30	44.00	42.62	43.10	30.30	qfq	1,724,845	74,559,167	-0.53%
2024-10-23	42.67	44.09	42.26	43.33	30.46	qfq	2,130,374	91,277,318	0.84%
2024-10-22	42.70	43.65	42.26	42.97	30.21	qfq	1,752,470	75,457,834	0.35%
2024-10-21	41.79	43.92	41.50	42.82	30.10	qfq	2,046,790	86,973,200	2.49%
2024-10-18	40.41	42.77	40.04	41.78	29.37	qfq	1,762,787	73,085,469	3.16%
2024-10-17	40.99	41.56	40.40	40.50	28.47	qfq	1,095,639	44,868,397	-0.83%
2024-10-16	39.88	41.27	39.88	40.84	28.71	qfq	1,140,047	46,453,261	0.49%
2024-10-15	41.40	42.50	40.60	40.64	28.57	qfq	1,553,896	64,234,563	-1.91%
2024-10-14	40.66	41.45	39.81	41.43	29.12	qfq	1,530,109	62,353,091	2.04%
2024-10-11	42.40	42.40	40.00	40.60	28.54	qfq	1,867,014	76,737,837	-5.23%
2024-10-10	43.10	44.60	42.78	42.84	30.12	qfq	2,145,103	93,515,942	0.23%
2024-10-09	47.00	47.98	42.70	42.74	30.04	qfq	3,688,107	167,389,843	-13.11%
2024-10-08	52.95	52.99	46.12	49.19	34.58	qfq	5,984,143	294,847,336	8.28%
2024-09-30	42.50	46.75	40.88	45.43	31.94	qfq	5,788,441	253,112,284	11.35%
2024-09-27	39.61	41.90	39.40	40.80	28.68	qfq	3,676,467	149,444,050	3.90%
2024-09-26	38.39	39.36	37.89	39.27	27.61	qfq	3,097,094	119,603,228	-0.46%
2024-09-25	37.03	41.97	36.98	39.45	27.73	qfq	5,023,855	195,392,498	5.31%
2024-09-24	36.05	37.50	35.95	37.46	26.33	qfq	3,133,182	114,480,006	-0.32%
2024-09-23	36.72	39.94	36.50	37.58	26.42	qfq	3,567,844	134,951,635	8.61%
2024-09-20	35.66	35.75	34.35	34.60	24.32	qfq	1,372,556	47,877,617	-4.42%
2024-09-19	34.95	37.00	34.90	36.20	25.45	qfq	1,833,671	66,047,396	2.46%
2024-09-18	34.50	37.73	34.31	35.33	24.84	qfq	1,548,827	55,026,447	4.03%
2024-09-13	35.60	35.70	33.88	33.96	23.87	qfq	825,420	28,575,700	-4.61%
2024-09-12	35.69	36.16	35.60	35.60	25.03	qfq	390,558	14,009,842	-0.25%
2024-09-11	35.35	35.95	35.32	35.69	25.09	qfq	378,683	13,495,233	0.45%
2024-09-10	35.58	35.87	34.88	35.53	24.98	qfq	515,768	18,242,559	-0.70%
2024-09-09	35.40	36.27	35.26	35.78	25.15	qfq	502,643	18,003,547	1.10%
2024-09-06	36.31	36.50	35.38	35.39	24.88	qfq	566,767	20,285,155	-2.77%
2024-09-05	36.00	36.44	35.74	36.40	25.59	qfq	473,024	17,160,226	1.05%
2024-09-04	35.73	36.38	35.60	36.02	25.32	qfq	370,168	13,348,723	0.22%
2024-09-03	35.73	36.25	35.59	35.94	25.26	qfq	480,226	17,268,494	0.64%
2024-09-02	36.74	36.98	35.68	35.71	25.10	qfq	678,161	24,605,633	-2.86%
2024-08-30	36.40	37.26	36.16	36.76	25.84	qfq	785,962	28,929,812	1.13%
2024-08-29	35.77	36.60	35.52	36.35	25.55	qfq	588,344	21,323,518	1.25%
2024-08-28	35.46	36.28	35.36	35.90	25.24	qfq	532,906	19,117,830	0.17%
2024-08-27	35.95	36.29	35.58	35.84	25.19	qfq	440,448	15,844,367	-0.31%
2024-08-26	35.80	36.18	35.30	35.95	25.27	qfq	406,459	14,592,391	0.98%
2024-08-23	36.28	36.46	35.39	35.60	25.03	qfq	849,317	30,402,718	-2.81%
2024-08-22	37.80	38.09	36.61	36.63	25.75	qfq	590,600	21,956,889	-3.40%
2024-08-21	38.00	38.25	37.61	37.92	26.66	qfq	425,753	16,148,656	-0.21%
2024-08-20	38.66	38.89	37.89	38.00	26.71	qfq	683,615	26,161,916	-2.26%
2024-08-19	39.98	40.18	38.72	38.88	27.33	qfq	1,147,400	44,921,292	-2.39%
2024-08-16	39.49	40.18	39.20	39.83	28.00	qfq	881,187	34,944,909	-0.05%
2024-08-15	40.00	40.46	39.43	39.85	28.01	qfq	954,248	38,079,894	-0.42%
2024-08-14	39.83	40.34	39.83	40.02	28.13	qfq	598,965	23,964,468	-0.69%
2024-08-13	40.24	40.38	39.44	40.30	28.33	qfq	743,160	29,683,587	-0.47%
2024-08-12	39.80	41.04	39.76	40.49	28.46	qfq	1,089,031	44,058,434	0.67%
2024-08-09	41.85	41.87	40.17	40.22	28.27	qfq	1,476,727	60,304,976	-2.57%
2024-08-08	42.01	42.58	41.12	41.28	29.02	qfq	1,756,668	73,699,879	-2.43%
2024-08-07	43.29	43.29	41.89	42.31	29.74	qfq	2,396,797	101,812,332	-4.34%
2024-08-06	42.07	44.75	41.44	44.23	31.09	qfq	3,432,427	148,100,952	5.31%
2024-08-05	40.97	43.96	40.75	42.00	29.52	qfq	2,775,231	117,837,880	1.25%
2024-08-02	40.50	42.66	40.50	41.48	29.16	qfq	2,723,476	114,075,967	1.82%
2024-08-01	40.58	41.48	40.49	40.74	28.64	qfq	1,496,928	61,313,155	0.05%
2024-07-31	39.09	40.85	39.09	40.72	28.62	qfq	2,055,010	82,426,562	2.31%
2024-07-30	38.75	41.80	38.75	39.80	27.98	qfq	2,335,608	94,609,918	2.71%
2024-07-29	39.34	39.39	38.66	38.75	27.24	qfq	545,469	21,190,897	-1.37%
2024-07-26	39.35	39.65	39.01	39.29	27.62	qfq	512,950	20,144,662	0.36%
2024-07-25	38.56	39.78	38.50	39.15	27.52	qfq	514,930	20,206,852	0.49%
2024-07-24	39.30	39.98	38.85	38.96	27.39	qfq	638,100	25,035,793	-1.37%
2024-07-23	40.47	40.74	39.40	39.50	27.77	qfq	696,156	27,875,909	-2.78%
2024-07-22	40.49	41.00	40.04	40.63	28.56	qfq	704,022	28,552,266	0.94%
2024-07-19	39.54	40.35	39.52	40.25	28.29	qfq	667,237	26,737,109	0.95%
2024-07-18	39.49	39.90	38.73	39.87	28.03	qfq	823,983	32,431,918	-0.13%
2024-07-17	40.00	40.88	38.08	39.92	28.06	qfq	906,496	36,645,662	-0.87%
2024-07-16	39.38	40.40	39.07	40.27	28.31	qfq	863,084	34,279,816	2.57%
2024-07-15	40.16	40.35	39.00	39.26	27.60	qfq	830,669	32,848,446	-3.01%
2024-07-12	40.39	42.60	40.39	40.48	28.46	qfq	1,374,488	56,779,858	0.25%
2024-07-11	39.70	40.75	39.55	40.38	28.39	qfq	1,058,486	42,689,664	3.01%
2024-07-10	38.87	39.70	38.59	39.20	27.56	qfq	618,281	24,260,657	0.13%
2024-07-09	38.74	39.29	37.84	39.15	27.52	qfq	770,832	29,796,192	0.77%
2024-07-08	39.79	40.07	38.46	38.85	27.31	qfq	784,758	30,705,604	-3.04%
2024-07-05	38.60	40.35	38.08	40.07	28.17	qfq	949,041	37,422,271	3.01%
2024-07-04	40.74	40.74	38.80	38.90	27.35	qfq	982,507	38,980,336	-4.56%
2024-07-03	41.09	41.40	40.32	40.76	28.65	qfq	783,900	31,931,663	-1.02%
2024-07-02	41.70	41.96	40.77	41.18	28.95	qfq	685,952	28,352,220	-1.51%
2024-07-01	41.29	41.88	40.57	41.81	29.39	qfq	724,872	29,919,526	1.04%
2024-06-28	40.83	41.94	40.83	41.38	29.09	qfq	755,723	31,401,141	0.49%
2024-06-27	41.91	42.38	41.17	41.18	28.95	qfq	877,549	36,569,953	-2.65%
2024-06-26	40.80	42.45	40.80	42.30	29.74	qfq	1,153,436	48,338,706	2.62%
2024-06-25	40.80	41.48	40.33	41.22	28.98	qfq	1,004,110	41,135,489	1.33%
2024-06-24	42.93	43.00	40.48	40.68	28.60	qfq	1,918,013	79,612,000	-6.31%
2024-06-21	43.66	43.86	40.69	43.42	30.52	qfq	2,025,359	86,685,819	-3.12%
2024-06-20	43.73	45.99	43.62	44.82	31.16	qfq	2,896,133	130,495,445	1.49%
2024-06-19	43.79	44.20	43.57	44.16	30.70	qfq	1,421,039	62,502,590	0.64%
2024-06-18	44.85	45.07	43.54	43.88	30.50	qfq	2,559,283	113,253,278	-2.49%
2024-06-17	45.06	45.14	44.40	45.00	31.28	qfq	1,637,939	73,356,281	-0.51%
2024-06-14	45.60	45.79	44.71	45.23	31.44	qfq	2,572,836	116,063,716	-3.25%
2024-06-13	45.50	46.94	44.50	46.75	32.50	qfq	4,753,702	216,206,247	-1.41%
2024-06-12	42.00	50.75	41.67	47.42	32.96	qfq	6,071,322	292,712,456	12.13%
2024-06-11	41.60	42.34	40.85	42.29	29.40	qfq	484,997	20,228,449	1.22%
2024-06-07	41.55	42.24	41.50	41.78	29.04	qfq	666,932	27,949,142	0.97%
2024-06-06	43.16	43.48	40.99	41.38	28.76	qfq	695,573	29,211,225	-4.10%
2024-06-05	43.94	44.38	43.08	43.15	29.99	qfq	512,702	22,437,816	-1.33%
2024-06-04	44.37	44.37	43.15	43.73	30.40	qfq	521,996	22,720,631	-1.40%
2024-06-03	44.96	45.48	44.05	44.35	30.83	qfq	550,584	24,545,756	-1.88%
2024-05-31	44.30	45.40	44.30	45.20	31.42	qfq	681,834	30,617,864	2.38%
2024-05-30	44.60	44.72	44.13	44.15	30.69	qfq	439,344	19,474,926	-1.23%
2024-05-29	44.60	44.99	44.09	44.70	31.07	qfq	435,593	19,413,891	0.54%
2024-05-28	45.15	45.15	44.30	44.46	30.91	qfq	593,012	26,489,034	-1.96%
2024-05-27	45.93	46.15	44.40	45.35	31.52	qfq	975,125	43,981,927	-1.26%
2024-05-24	45.48	46.87	44.90	45.93	31.93	qfq	1,404,244	64,332,902	0.37%
2024-05-23	45.12	45.97	44.86	45.76	31.81	qfq	1,287,118	58,600,690	1.19%
2024-05-22	44.68	45.30	44.68	45.22	31.43	qfq	715,118	32,200,906	1.62%
2024-05-21	44.91	44.95	44.41	44.50	30.93	qfq	546,726	24,370,330	-1.00%
2024-05-20	44.96	45.27	44.68	44.95	31.25	qfq	724,581	32,574,004	0.00%
2024-05-17	44.32	45.10	44.32	44.95	31.25	qfq	748,048	33,425,654	1.06%
2024-05-16	44.99	45.25	44.42	44.48	30.92	qfq	922,936	41,401,331	-0.67%
2024-05-15	45.42	45.64	44.50	44.78	31.13	qfq	1,353,583	60,775,078	-2.65%
2024-05-14	45.17	47.27	45.11	46.00	31.98	qfq	2,443,377	112,360,072	-3.73%
2024-05-13	55.00	55.00	47.41	47.78	33.21	qfq	3,430,090	172,355,088	1.66%
2024-05-10	48.11	48.29	46.74	47.00	32.67	qfq	603,362	28,611,451	-2.31%
2024-05-09	47.58	48.55	47.50	48.11	33.44	qfq	828,066	39,852,915	0.04%
2024-05-08	48.13	48.60	47.14	48.09	33.43	qfq	903,561	43,210,136	0.12%
2024-05-07	48.20	48.69	47.52	48.03	33.39	qfq	986,589	47,408,926	-0.93%
2024-05-06	46.40	48.48	45.87	48.48	33.70	qfq	1,404,038	66,619,285	5.74%
2024-04-30	45.33	46.29	44.76	45.85	31.87	qfq	1,030,257	47,018,595	0.95%
2024-04-29	44.68	45.60	44.32	45.42	31.57	qfq	959,005	43,379,450	1.86%
2024-04-26	43.80	44.70	43.70	44.59	31.00	qfq	843,270	37,395,771	1.43%
2024-04-25	43.18	44.57	43.04	43.96	30.56	qfq	978,708	43,080,916	1.64%
2024-04-24	41.97	43.34	41.89	43.25	30.06	qfq	1,037,859	44,273,791	2.20%
2024-04-23	41.79	42.88	41.19	42.32	29.42	qfq	1,050,187	44,119,092	1.10%
2024-04-22	42.66	42.75	41.35	41.86	29.10	qfq	1,141,940	47,997,911	-1.60%
2024-04-19	42.22	42.76	42.06	42.54	29.57	qfq	487,434	20,667,223	-0.42%
2024-04-18	42.10	43.18	41.73	42.72	29.70	qfq	856,851	36,408,755	-0.07%
2024-04-17	42.50	43.20	41.64	42.75	29.72	qfq	1,164,218	49,360,148	3.61%
2024-04-16	44.91	45.10	40.99	41.26	28.68	qfq	699,561	29,492,184	-8.51%
2024-04-15	46.65	47.07	44.70	45.10	31.35	qfq	567,139	25,700,203	-3.28%
2024-04-12	46.93	47.40	46.30	46.63	32.41	qfq	353,400	16,501,127	-0.41%
2024-04-11	47.09	47.65	46.64	46.82	32.55	qfq	316,258	14,888,445	-0.72%
2024-04-10	48.72	48.78	46.72	47.16	32.78	qfq	476,939	22,646,615	-3.28%
2024-04-09	47.94	48.98	47.61	48.76	33.89	qfq	590,535	28,444,279	2.01%
2024-04-08	49.59	49.59	47.74	47.80	33.23	qfq	345,092	16,695,400	-3.34%
2024-04-03	49.98	50.10	49.13	49.45	34.37	qfq	353,966	17,508,277	-0.80%
2024-04-02	50.48	50.48	49.49	49.85	34.65	qfq	472,141	23,511,107	-1.29%
2024-04-01	50.15	50.67	49.83	50.50	35.10	qfq	890,915	44,799,360	1.02%
2024-03-29	49.59	50.28	49.45	49.99	34.75	qfq	457,615	22,845,999	0.10%
2024-03-28	49.20	50.50	48.84	49.94	34.71	qfq	602,761	30,011,242	0.69%
2024-03-27	50.00	50.48	49.25	49.60	34.48	qfq	574,689	28,705,502	-1.61%
2024-03-26	51.30	51.59	49.39	50.41	35.04	qfq	1,037,573	52,130,667	-2.55%
2024-03-25	51.15	53.60	50.80	51.73	35.96	qfq	1,185,119	61,819,129	-0.35%
2024-03-22	53.66	53.80	51.75	51.91	36.08	qfq	845,116	44,224,745	-3.69%
2024-03-21	54.70	54.70	53.50	53.90	37.47	qfq	938,659	50,761,034	-2.16%
2024-03-20	54.10	56.33	54.06	55.09	38.29	qfq	1,103,653	60,944,426	0.86%
2024-03-19	55.89	56.15	54.30	54.62	37.97	qfq	994,641	54,601,106	-2.72%
2024-03-18	53.98	56.78	53.33	56.15	39.03	qfq	1,597,891	87,799,867	4.14%
2024-03-15	55.14	55.90	52.66	53.92	37.48	qfq	1,984,812	106,896,699	-2.69%
2024-03-14	57.99	60.00	54.80	55.41	38.52	qfq	3,387,731	195,877,751	-1.09%
2024-03-13	54.30	56.50	54.30	56.02	38.94	qfq	1,106,474	61,437,954	1.30%
2024-03-12	53.00	57.75	52.03	55.30	38.44	qfq	1,871,774	103,685,460	3.83%
2024-03-11	52.18	53.30	51.18	53.26	37.02	qfq	655,529	34,541,498	2.44%
2024-03-08	51.16	52.37	51.16	51.99	36.14	qfq	475,492	24,656,719	1.72%
2024-03-07	51.99	52.78	50.61	51.11	35.53	qfq	699,253	36,182,004	-3.55%
2024-03-06	52.33	53.08	51.18	52.99	36.83	qfq	889,684	46,355,114	1.40%
2024-03-05	53.80	54.51	51.54	52.26	36.33	qfq	1,779,180	93,984,279	-5.55%
2024-03-04	50.62	55.49	50.62	55.33	38.46	qfq	2,086,845	112,788,024	8.38%
2024-03-01	51.20	51.79	50.51	51.05	35.49	qfq	838,297	42,789,325	-0.95%
2024-02-29	49.60	52.16	49.60	51.54	35.83	qfq	1,059,844	54,123,872	1.28%
2024-02-28	53.33	55.60	50.66	50.89	35.37	qfq	1,144,605	61,076,031	-4.86%
2024-02-27	52.40	53.50	52.13	53.49	37.18	qfq	679,014	35,991,977	0.56%
2024-02-26	51.87	53.20	51.10	53.19	36.97	qfq	1,123,531	58,704,748	2.51%
2024-02-23	51.10	51.95	50.73	51.89	36.07	qfq	744,373	38,255,039	1.61%
2024-02-22	50.30	51.60	49.96	51.07	35.50	qfq	665,491	33,938,630	0.39%
2024-02-21	50.00	52.19	49.50	50.87	35.36	qfq	970,572	49,567,926	0.14%
2024-02-20	49.02	51.58	48.02	50.80	35.31	qfq	723,791	36,572,895	2.67%
2024-02-19	48.81	50.28	48.51	49.48	34.39	qfq	638,690	31,470,398	1.37%
2024-02-08	46.30	49.16	44.94	48.81	33.93	qfq	985,492	46,671,854	6.97%
2024-02-07	47.00	47.80	45.01	45.63	31.72	qfq	1,161,219	54,030,600	-2.69%
2024-02-06	43.41	47.60	42.90	46.89	32.59	qfq	714,923	32,700,516	4.95%
2024-02-05	46.50	47.55	43.01	44.68	31.06	qfq	736,424	33,462,296	-5.64%
2024-02-02	49.51	50.59	44.03	47.35	32.91	qfq	1,050,320	50,270,896	-5.26%
2024-02-01	48.28	50.86	48.28	49.98	34.74	qfq	1,022,760	50,910,627	3.74%
2024-01-31	51.00	51.49	48.08	48.18	33.49	qfq	1,160,598	57,299,957	-6.43%
2024-01-30	53.33	53.33	51.18	51.49	35.79	qfq	1,250,200	65,027,228	-5.35%
2024-01-29	54.88	57.88	54.30	54.40	37.81	qfq	1,829,176	102,433,026	0.39%
2024-01-26	56.50	56.77	54.18	54.19	37.67	qfq	1,478,300	81,838,756	-4.93%
2024-01-25	52.56	58.79	52.55	57.00	39.62	qfq	2,014,503	113,337,187	8.45%
2024-01-24	51.24	53.90	51.24	52.56	36.54	qfq	693,103	36,475,868	2.10%
2024-01-23	51.17	52.11	50.01	51.48	35.78	qfq	645,000	32,931,763	0.06%
2024-01-22	56.42	56.79	50.80	51.45	35.76	qfq	1,306,436	70,143,785	-9.42%
2024-01-19	57.00	57.68	55.54	56.80	39.48	qfq	1,207,282	68,631,446	-1.78%
2024-01-18	57.30	57.93	54.19	57.83	40.20	qfq	1,900,927	106,327,088	-0.09%
2024-01-17	58.50	59.37	57.30	57.88	40.23	qfq	1,688,355	98,691,830	-1.70%
2024-01-16	57.83	59.95	57.25	58.88	40.93	qfq	1,722,425	100,378,310	1.27%
2024-01-15	55.63	59.80	55.50	58.14	40.41	qfq	2,633,682	153,700,169	3.18%
2024-01-12	57.10	58.46	55.40	56.35	39.17	qfq	1,766,313	100,509,572	-1.66%
2024-01-11	57.43	59.84	55.48	57.30	39.83	qfq	2,051,188	116,944,538	4.58%
2024-01-10	55.66	56.94	54.73	54.79	38.09	qfq	824,114	45,945,432	-2.04%
2024-01-09	56.60	57.65	55.62	55.93	38.88	qfq	1,024,544	57,652,643	-1.34%
2024-01-08	58.30	59.88	56.66	56.69	39.41	qfq	1,622,936	93,609,540	-2.74%
2024-01-05	56.95	60.48	56.87	58.29	40.52	qfq	3,460,368	204,131,588	3.94%
2024-01-04	55.12	58.00	54.85	56.08	38.98	qfq	1,773,573	100,062,482	3.09%
2024-01-03	54.05	55.08	53.82	54.40	37.81	qfq	541,944	29,418,279	0.17%
2024-01-02	55.08	55.30	54.00	54.31	37.75	qfq	504,103	27,504,497	-1.79%
2023-12-29	53.98	55.60	53.89	55.30	38.44	qfq	878,174	47,908,313	2.73%
2023-12-28	52.17	54.20	51.60	53.83	37.42	qfq	934,352	49,830,885	3.04%
2023-12-27	51.29	52.30	51.02	52.24	36.31	qfq	542,019	28,073,051	1.87%
2023-12-26	52.51	52.51	51.17	51.28	35.65	qfq	613,057	31,631,218	-2.34%
2023-12-25	52.86	53.16	52.09	52.51	36.50	qfq	448,100	23,556,027	-0.61%
2023-12-22	54.48	54.48	52.80	52.83	36.72	qfq	720,829	38,554,391	-2.53%
2023-12-21	54.45	54.63	52.90	54.20	37.68	qfq	805,448	43,368,331	-0.81%
2023-12-20	54.50	55.83	54.48	54.64	37.98	qfq	708,090	39,054,714	0.09%
2023-12-19	54.31	54.85	53.80	54.59	37.95	qfq	510,680	27,704,842	0.53%
2023-12-18	55.33	55.50	54.30	54.30	37.75	qfq	522,003	28,633,322	-1.95%
2023-12-15	55.86	55.97	54.98	55.38	38.50	qfq	706,436	39,120,575	-0.59%
2023-12-14	55.60	56.99	55.60	55.71	38.73	qfq	888,160	49,869,228	-0.46%
2023-12-13	55.83	56.80	55.57	55.97	38.91	qfq	1,061,638	59,718,871	0.23%
2023-12-12	56.20	56.30	55.60	55.84	38.82	qfq	627,431	35,031,199	-0.55%
2023-12-11	54.70	56.25	53.50	56.15	39.03	qfq	1,287,908	71,404,040	2.54%
2023-12-08	54.97	55.40	54.40	54.76	38.06	qfq	1,132,478	62,209,179	-0.58%
2023-12-07	56.32	56.35	54.75	55.08	38.29	qfq	1,673,693	92,413,262	-3.08%
2023-12-06	56.80	57.68	55.98	56.83	39.50	qfq	1,576,432	89,578,061	0.50%
2023-12-05	57.46	57.65	56.42	56.55	39.31	qfq	1,147,200	65,234,975	-1.60%
2023-12-04	58.15	58.15	56.90	57.47	39.95	qfq	1,201,523	69,024,622	-1.47%
2023-12-01	58.91	58.91	57.13	58.33	40.55	qfq	1,981,875	114,744,466	-0.98%
2023-11-30	62.12	62.35	58.55	58.91	40.95	qfq	2,598,203	155,747,892	-5.46%
2023-11-29	61.00	63.70	60.89	62.31	43.31	qfq	1,964,731	122,587,259	1.19%
2023-11-28	60.56	61.97	58.75	61.58	42.81	qfq	2,305,265	140,123,815	1.68%
2023-11-27	63.99	63.99	59.95	60.56	42.10	qfq	3,272,603	199,487,245	-5.26%
2023-11-24	62.02	64.20	61.40	63.92	44.43	qfq	3,362,336	212,208,660	2.16%
2023-11-23	59.96	65.01	59.96	62.57	43.49	qfq	2,733,386	171,706,654	3.87%
2023-11-22	61.80	62.10	60.20	60.24	41.87	qfq	1,436,320	87,563,831	-3.45%
2023-11-21	62.29	63.25	61.70	62.39	43.37	qfq	1,481,158	92,361,866	0.18%
2023-11-20	61.01	62.77	61.00	62.28	43.29	qfq	1,313,005	81,410,490	2.06%
2023-11-17	60.60	61.42	60.20	61.02	42.42	qfq	864,186	52,512,557	0.69%
2023-11-16	62.50	62.68	60.60	60.60	42.12	qfq	1,492,754	91,592,961	-3.50%
2023-11-15	64.00	64.38	62.52	62.80	43.65	qfq	1,094,745	68,934,736	-0.06%
2023-11-14	62.88	63.35	62.02	62.84	43.68	qfq	1,069,772	66,914,077	0.06%
2023-11-13	62.89	63.19	61.70	62.80	43.65	qfq	1,081,854	67,579,559	0.51%
2023-11-10	61.45	63.30	61.27	62.48	43.43	qfq	1,706,593	106,489,049	1.68%
2023-11-09	62.69	63.66	61.18	61.45	42.72	qfq	2,243,018	139,781,988	-2.69%
2023-11-08	63.00	64.99	62.59	63.15	43.90	qfq	2,425,312	154,310,294	0.16%
2023-11-07	63.35	63.66	62.46	63.05	43.83	qfq	1,984,349	124,772,325	-1.02%
2023-11-06	61.88	64.50	61.88	63.70	44.28	qfq	2,583,617	163,806,459	3.66%
2023-11-03	61.00	62.48	60.71	61.45	42.72	qfq	1,779,236	109,809,502	1.12%
2023-11-02	60.61	62.93	60.61	60.77	42.24	qfq	2,519,556	155,596,953	0.26%
2023-11-01	61.88	62.24	59.70	60.61	42.13	qfq	2,369,161	143,630,212	-2.16%
2023-10-31	61.24	63.56	60.60	61.95	43.06	qfq	3,082,383	191,990,630	0.34%
2023-10-30	60.86	63.98	60.73	61.74	42.92	qfq	4,388,132	274,772,691	0.75%
2023-10-27	57.85	61.43	57.85	61.28	42.60	qfq	4,313,686	258,956,856	6.09%
2023-10-26	57.40	57.86	55.68	57.76	40.15	qfq	1,897,040	108,031,468	-0.21%
2023-10-25	57.70	58.26	56.80	57.88	40.23	qfq	2,555,818	146,805,759	-1.75%
2023-10-24	56.79	58.99	56.53	58.91	40.95	qfq	2,029,378	117,781,934	4.21%
2023-10-23	58.38	58.69	56.51	56.53	39.30	qfq	1,529,861	87,674,440	-2.99%
2023-10-20	59.90	60.20	58.20	58.27	40.50	qfq	2,071,605	122,160,101	-2.90%
2023-10-19	60.00	62.31	59.80	60.01	41.71	qfq	2,205,480	133,487,473	-1.33%
2023-10-18	63.24	63.24	60.62	60.82	42.28	qfq	2,470,672	152,008,341	-4.11%
2023-10-17	62.48	63.50	61.18	63.43	44.09	qfq	2,920,719	182,243,628	0.49%
2023-10-16	65.76	66.70	62.60	63.12	43.88	qfq	3,876,063	250,982,374	-3.71%
2023-10-13	64.04	66.89	64.00	65.55	45.57	qfq	3,598,664	235,807,827	-0.14%
2023-10-12	66.74	69.37	64.40	65.64	45.63	qfq	4,842,290	323,540,815	-1.13%
2023-10-11	65.26	68.70	65.26	66.39	46.15	qfq	5,463,111	367,321,465	1.13%
2023-10-10	70.97	71.00	65.51	65.65	45.63	qfq	6,853,886	465,486,714	-9.93%
2023-10-09	73.11	77.50	70.71	72.89	50.67	qfq	7,281,621	534,148,274	-2.84%
2023-09-28	82.78	83.38	74.60	75.02	52.15	qfq	9,327,094	726,279,029	-14.75%
2023-09-27	69.30	90.00	69.11	88.00	61.17	qfq	11,607,050	910,497,599	28.65%
2023-09-26	71.25	75.98	68.00	68.40	47.55	qfq	8,273,825	590,136,213	-7.57%