SECURITY DETAIL · RAW DATA

联创光电600363.SH

ASSECNYSTOCK

最近收盘价26.412026-07-17

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）19,739,902

成交额（元）540,351,717

日线记录728

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 2 条

复权因子 728 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
2025-06-18	2025-06-25	cash_dividend	0.054	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-28	cash_dividend	0.07522	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	28.41	28.80	26.40	26.41	26.41	qfq	19,739,902	540,351,717	-7.66%
2026-07-16	28.32	29.69	28.10	28.60	28.60	qfq	14,866,373	430,665,537	-0.31%
2026-07-15	28.96	29.95	28.60	28.69	28.69	qfq	17,586,330	512,904,562	-0.62%
2026-07-14	30.50	30.51	27.73	28.87	28.87	qfq	27,563,267	791,524,249	-5.96%
2026-07-13	33.55	33.60	30.70	30.70	30.70	qfq	23,212,018	731,867,891	-10.00%
2026-07-10	32.53	35.96	32.30	34.11	34.11	qfq	36,433,731	1,258,227,683	4.34%
2026-07-09	32.13	32.72	30.97	32.69	32.69	qfq	18,239,296	581,240,694	1.77%
2026-07-08	33.03	33.27	31.55	32.12	32.12	qfq	19,157,226	621,359,457	-2.78%
2026-07-07	34.17	34.58	32.36	33.04	33.04	qfq	25,609,891	850,502,674	-3.62%
2026-07-06	37.11	37.18	33.74	34.28	34.28	qfq	33,664,659	1,175,765,771	-6.87%
2026-07-03	35.80	37.20	35.41	36.81	36.81	qfq	34,211,180	1,245,916,197	2.82%
2026-07-02	35.22	37.05	35.22	35.80	35.80	qfq	35,756,489	1,292,178,767	-3.37%
2026-07-01	36.42	38.25	35.99	37.05	37.05	qfq	51,832,675	1,919,051,509	3.55%
2026-06-30	33.88	35.78	31.42	35.78	35.78	qfq	40,384,276	1,370,703,122	9.99%
2026-06-29	31.50	32.53	31.35	32.53	32.53	qfq	6,228,373	201,098,056	10.01%
2026-06-26	31.87	31.87	29.57	29.57	29.57	qfq	19,277,109	584,092,392	-6.45%
2026-06-25	31.69	32.13	30.68	31.61	31.61	qfq	22,496,252	703,247,750	-0.91%
2026-06-24	32.20	32.72	31.43	31.90	31.90	qfq	16,800,468	536,356,626	-1.54%
2026-06-23	33.44	33.80	32.29	32.40	32.40	qfq	15,022,401	495,334,133	-3.34%
2026-06-22	33.80	35.12	32.51	33.52	33.52	qfq	18,062,186	603,356,206	-2.70%
2026-06-18	34.65	35.49	33.96	34.45	34.45	qfq	12,620,906	438,959,629	-0.46%
2026-06-17	34.90	35.50	34.38	34.61	34.61	qfq	14,244,249	495,669,867	-1.87%
2026-06-16	34.43	35.74	33.98	35.27	35.27	qfq	16,687,712	584,186,783	2.20%
2026-06-15	32.99	34.93	32.72	34.51	34.51	qfq	16,110,062	549,135,537	4.64%
2026-06-12	33.18	33.82	32.62	32.98	32.98	qfq	15,743,269	523,653,288	0.73%
2026-06-11	32.86	33.94	31.91	32.74	32.74	qfq	20,852,521	685,698,211	-0.37%
2026-06-10	33.89	34.31	32.32	32.86	32.86	qfq	18,423,307	609,659,258	-4.48%
2026-06-09	35.05	35.05	33.71	34.40	34.40	qfq	14,612,225	499,557,168	-0.32%
2026-06-08	34.87	36.42	34.03	34.51	34.51	qfq	17,073,826	599,500,751	-4.88%
2026-06-05	36.24	37.63	35.93	36.28	36.28	qfq	24,113,796	885,800,061	1.03%
2026-06-04	36.90	38.00	35.54	35.91	35.91	qfq	27,118,279	990,982,212	-2.68%
2026-06-03	34.70	37.90	34.28	36.90	36.90	qfq	29,936,939	1,093,214,629	7.11%
2026-06-02	35.77	35.98	33.12	34.45	34.45	qfq	20,176,372	689,621,634	-3.64%
2026-06-01	35.62	36.80	35.62	35.75	35.75	qfq	16,222,969	586,130,804	0.42%
2026-05-29	38.52	39.33	35.39	35.60	35.60	qfq	20,419,642	747,661,177	-7.58%
2026-05-28	38.50	38.85	37.76	38.52	38.52	qfq	12,918,901	494,103,626	-0.21%
2026-05-27	39.41	40.28	38.32	38.60	38.60	qfq	12,715,637	499,178,490	-2.60%
2026-05-26	40.68	40.80	38.81	39.63	39.63	qfq	13,760,773	544,631,504	-3.53%
2026-05-25	39.94	41.13	39.21	41.08	41.08	qfq	15,623,265	630,396,675	3.45%
2026-05-22	39.00	39.98	38.87	39.71	39.71	qfq	12,200,042	481,518,819	1.22%
2026-05-21	41.07	41.95	39.08	39.23	39.23	qfq	14,050,399	570,390,894	-4.20%
2026-05-20	42.36	42.39	40.67	40.95	40.95	qfq	14,142,314	579,886,152	-3.51%
2026-05-19	40.30	42.68	39.30	42.44	42.44	qfq	21,857,968	903,110,922	5.10%
2026-05-18	40.77	42.16	40.20	40.38	40.38	qfq	21,081,633	861,389,531	-3.28%
2026-05-15	44.00	44.50	41.23	41.75	41.75	qfq	23,120,187	979,288,829	-5.67%
2026-05-14	46.59	47.20	44.19	44.26	44.26	qfq	18,329,864	824,181,494	-5.63%
2026-05-13	45.90	47.50	45.27	46.90	46.90	qfq	16,617,333	768,667,256	1.34%
2026-05-12	47.51	47.78	45.88	46.28	46.28	qfq	12,834,811	597,794,049	-2.59%
2026-05-11	48.12	48.75	47.41	47.51	47.51	qfq	13,825,439	661,407,879	-1.00%
2026-05-08	47.54	49.47	46.73	47.99	47.99	qfq	19,876,921	955,759,136	0.97%
2026-05-07	45.50	47.90	44.12	47.53	47.53	qfq	24,610,207	1,131,082,723	3.71%
2026-05-06	47.52	47.52	45.50	45.83	45.83	qfq	27,914,755	1,288,718,223	-4.52%
2026-04-30	48.11	50.02	47.52	48.00	48.00	qfq	22,053,418	1,070,578,402	-6.80%
2026-04-29	51.35	51.83	50.51	51.50	51.50	qfq	7,341,655	376,418,603	-0.43%
2026-04-28	53.38	53.39	51.46	51.72	51.72	qfq	6,040,005	314,742,950	-3.07%
2026-04-27	52.08	53.55	51.69	53.36	53.36	qfq	6,969,366	368,992,747	2.64%
2026-04-24	52.50	53.13	51.68	51.99	51.99	qfq	5,819,060	302,865,817	-1.59%
2026-04-23	53.96	54.28	52.34	52.83	52.83	qfq	7,888,689	418,470,612	-2.09%
2026-04-22	53.70	54.06	53.27	53.96	53.96	qfq	5,900,662	317,223,707	0.20%
2026-04-21	54.47	54.81	53.36	53.85	53.85	qfq	5,984,835	322,000,391	-0.81%
2026-04-20	53.86	54.50	53.40	54.29	54.29	qfq	7,898,717	426,625,766	0.82%
2026-04-17	52.60	54.74	52.22	53.85	53.85	qfq	11,295,351	604,163,958	2.61%
2026-04-16	52.63	52.75	52.11	52.48	52.48	qfq	5,262,793	275,763,589	0.06%
2026-04-15	53.19	53.97	52.10	52.45	52.45	qfq	7,820,389	415,497,768	-0.47%
2026-04-14	52.01	52.98	51.91	52.70	52.70	qfq	7,141,197	374,133,843	2.23%
2026-04-13	51.30	52.50	51.26	51.55	51.55	qfq	4,708,801	243,391,071	-1.04%
2026-04-10	51.77	52.98	51.75	52.09	52.09	qfq	6,418,796	336,311,129	1.56%
2026-04-09	51.31	51.68	51.01	51.29	51.29	qfq	4,732,064	243,093,201	-1.14%
2026-04-08	50.50	52.00	50.42	51.88	51.88	qfq	8,130,085	416,822,391	5.04%
2026-04-07	49.20	49.96	48.85	49.39	49.39	qfq	4,690,164	231,612,752	0.16%
2026-04-03	50.00	50.00	49.06	49.31	49.31	qfq	3,902,526	193,303,837	-0.70%
2026-04-02	50.75	51.18	49.40	49.66	49.66	qfq	5,993,779	300,616,216	-2.88%
2026-04-01	50.93	51.15	49.95	51.13	51.13	qfq	5,672,000	286,645,882	2.51%
2026-03-31	50.20	51.01	49.82	49.88	49.88	qfq	4,674,680	235,380,540	-0.74%
2026-03-30	49.70	50.36	49.38	50.25	50.25	qfq	4,926,706	245,849,442	-0.71%
2026-03-27	49.02	50.86	49.02	50.61	50.61	qfq	5,160,384	258,769,886	1.26%
2026-03-26	51.28	51.50	49.80	49.98	49.98	qfq	5,430,648	274,801,544	-2.23%
2026-03-25	50.13	51.41	50.13	51.12	51.12	qfq	6,807,447	347,046,049	2.30%
2026-03-24	49.88	50.00	48.26	49.97	49.97	qfq	8,988,176	441,945,845	3.63%
2026-03-23	51.35	51.75	47.89	48.22	48.22	qfq	13,678,582	679,063,265	-7.66%
2026-03-20	54.25	54.50	52.22	52.22	52.22	qfq	6,297,677	336,178,426	-2.88%
2026-03-19	54.28	54.98	53.56	53.77	53.77	qfq	6,551,556	354,132,294	-2.85%
2026-03-18	55.69	55.87	54.58	55.35	55.35	qfq	6,090,805	335,969,511	-0.16%
2026-03-17	57.06	57.28	55.33	55.44	55.44	qfq	7,359,870	413,113,635	-2.22%
2026-03-16	57.01	57.30	56.15	56.70	56.70	qfq	7,047,566	399,051,083	-1.31%
2026-03-13	57.70	58.68	57.30	57.45	57.45	qfq	6,065,481	351,007,953	-0.93%
2026-03-12	59.00	59.43	57.58	57.99	57.99	qfq	8,092,124	470,890,310	-2.04%
2026-03-11	59.73	60.28	59.02	59.20	59.20	qfq	7,566,241	451,244,907	-0.80%
2026-03-10	59.43	59.88	58.53	59.68	59.68	qfq	7,376,635	437,385,949	1.93%
2026-03-09	58.50	59.15	56.78	58.55	58.55	qfq	9,297,086	536,213,215	-1.55%
2026-03-06	60.04	60.62	59.11	59.47	59.47	qfq	8,868,110	530,138,375	-1.80%
2026-03-05	60.00	61.77	59.57	60.56	60.56	qfq	10,554,829	641,320,382	2.94%
2026-03-04	57.99	60.20	57.99	58.83	58.83	qfq	10,099,500	599,038,288	-0.37%
2026-03-03	64.53	64.84	58.30	59.05	59.05	qfq	19,165,450	1,171,961,244	-8.85%
2026-03-02	64.40	65.75	63.56	64.78	64.78	qfq	14,368,100	930,920,033	0.50%
2026-02-27	64.58	64.93	64.19	64.46	64.46	qfq	8,471,018	546,285,566	-0.82%
2026-02-26	65.00	65.60	64.39	64.99	64.99	qfq	10,032,408	651,556,953	-0.82%
2026-02-25	67.09	67.09	64.20	65.53	65.53	qfq	14,551,471	946,659,676	1.57%
2026-02-24	66.10	66.78	64.12	64.52	64.52	qfq	8,098,545	524,231,383	-1.80%
2026-02-13	65.79	67.51	65.68	65.70	65.70	qfq	8,545,161	567,875,687	-1.19%
2026-02-12	64.50	66.88	63.85	66.49	66.49	qfq	12,295,888	808,940,938	4.02%
2026-02-11	65.16	66.00	63.83	63.92	63.92	qfq	7,364,807	475,496,264	-1.90%
2026-02-10	66.90	66.94	64.89	65.16	65.16	qfq	9,888,357	647,232,403	-2.19%
2026-02-09	64.96	67.58	63.81	66.62	66.62	qfq	14,909,401	987,108,725	4.95%
2026-02-06	63.14	64.69	62.80	63.48	63.48	qfq	8,575,466	547,861,530	-0.52%
2026-02-05	63.53	64.10	62.57	63.81	63.81	qfq	7,905,883	500,409,268	0.52%
2026-02-04	63.00	64.83	62.76	63.48	63.48	qfq	11,315,368	720,596,098	0.28%
2026-02-03	62.55	63.86	62.01	63.30	63.30	qfq	8,763,500	551,881,644	2.31%
2026-02-02	63.16	64.02	61.86	61.87	61.87	qfq	9,994,070	629,812,721	-2.06%
2026-01-30	64.31	64.90	62.06	63.17	63.17	qfq	11,023,084	696,136,358	-2.03%
2026-01-29	66.08	66.96	64.03	64.48	64.48	qfq	10,630,374	695,965,582	-2.36%
2026-01-28	67.95	67.95	65.50	66.04	66.04	qfq	10,283,155	682,454,153	-2.60%
2026-01-27	67.57	68.29	65.87	67.80	67.80	qfq	10,549,202	707,360,668	-0.29%
2026-01-26	71.00	71.63	67.40	68.00	68.00	qfq	18,662,309	1,287,067,211	-4.12%
2026-01-23	67.23	72.08	66.64	70.92	70.92	qfq	26,443,412	1,842,232,644	5.41%
2026-01-22	66.90	67.60	66.56	67.28	67.28	qfq	12,369,872	830,110,553	0.99%
2026-01-21	66.75	67.90	66.56	66.62	66.62	qfq	9,705,551	651,371,745	-1.13%
2026-01-20	69.51	69.96	66.30	67.38	67.38	qfq	14,305,861	969,161,588	-1.86%
2026-01-19	67.04	69.36	66.31	68.66	68.66	qfq	15,488,857	1,052,145,610	-0.48%
2026-01-16	70.99	71.72	68.88	68.99	68.99	qfq	15,444,693	1,077,412,336	-2.46%
2026-01-15	70.00	71.59	68.72	70.73	70.73	qfq	18,407,774	1,285,706,901	0.04%
2026-01-14	70.88	74.21	68.89	70.70	70.70	qfq	35,398,849	2,537,170,258	0.61%
2026-01-13	74.54	74.95	69.93	70.27	70.27	qfq	33,780,884	2,416,151,408	-8.51%
2026-01-12	74.99	78.76	72.00	76.81	76.81	qfq	45,217,138	3,383,665,281	4.75%
2026-01-09	71.58	74.88	70.64	73.33	73.33	qfq	31,809,386	2,316,668,022	2.46%
2026-01-08	70.00	74.30	70.00	71.57	71.57	qfq	33,448,083	2,431,707,098	2.02%
2026-01-07	67.90	73.55	67.69	70.15	70.15	qfq	41,865,959	2,958,243,583	1.73%
2026-01-06	65.68	69.90	65.40	68.96	68.96	qfq	44,206,022	3,005,107,169	4.04%
2026-01-05	69.37	69.37	64.46	66.28	66.28	qfq	58,032,374	3,913,231,097	5.11%
2025-12-31	57.32	63.06	55.85	63.06	63.06	qfq	17,874,141	1,079,874,449	9.99%
2025-12-30	56.96	58.38	56.86	57.33	57.33	qfq	7,528,850	434,316,224	0.28%
2025-12-29	57.98	58.33	57.01	57.17	57.17	qfq	7,701,300	443,371,406	-1.06%
2025-12-26	58.80	59.18	57.36	57.78	57.78	qfq	9,358,063	544,642,427	-0.53%
2025-12-25	57.50	59.08	57.21	58.09	58.09	qfq	9,605,086	558,831,945	0.99%
2025-12-24	56.30	57.72	56.02	57.52	57.52	qfq	5,893,814	336,665,391	1.95%
2025-12-23	58.04	58.04	56.33	56.42	56.42	qfq	8,504,464	483,921,662	-3.04%
2025-12-22	58.97	59.49	58.01	58.19	58.19	qfq	8,919,546	521,900,442	-1.21%
2025-12-19	57.79	59.60	57.79	58.90	58.90	qfq	13,136,107	770,699,662	4.97%
2025-12-18	56.05	57.64	56.05	56.11	56.11	qfq	6,644,627	377,165,653	-1.28%
2025-12-17	56.03	57.13	55.26	56.84	56.84	qfq	7,846,581	441,630,079	0.96%
2025-12-16	58.30	58.72	55.89	56.30	56.30	qfq	9,695,813	549,148,771	-4.50%
2025-12-15	60.06	62.25	58.91	58.95	58.95	qfq	14,083,187	848,481,822	-1.85%
2025-12-12	56.13	60.47	55.81	60.06	60.06	qfq	22,804,711	1,343,709,681	7.06%
2025-12-11	56.30	57.99	56.09	56.10	56.10	qfq	9,128,884	520,568,825	0.30%
2025-12-10	57.00	57.00	55.20	55.93	55.93	qfq	7,640,790	426,580,087	-2.39%
2025-12-09	56.06	58.79	55.80	57.30	57.30	qfq	11,552,018	667,056,422	2.23%
2025-12-08	55.40	56.84	55.31	56.05	56.05	qfq	7,813,127	438,417,463	1.36%
2025-12-05	53.17	55.50	53.10	55.30	55.30	qfq	9,394,689	512,176,101	3.99%
2025-12-04	52.91	53.36	52.24	53.18	53.18	qfq	3,900,201	206,482,763	0.42%
2025-12-03	53.43	53.62	52.91	52.96	52.96	qfq	3,533,231	187,975,051	-0.51%
2025-12-02	54.23	54.23	53.01	53.23	53.23	qfq	4,305,363	229,223,259	-1.43%
2025-12-01	53.90	54.28	53.41	54.00	54.00	qfq	4,581,412	246,711,703	0.41%
2025-11-28	54.13	54.15	53.00	53.78	53.78	qfq	4,464,880	239,243,023	-0.37%
2025-11-27	54.08	54.93	53.97	53.98	53.98	qfq	5,107,425	278,033,148	-0.15%
2025-11-26	54.45	54.85	53.97	54.06	54.06	qfq	4,347,241	236,008,159	-0.72%
2025-11-25	54.30	55.37	54.00	54.45	54.45	qfq	6,105,790	334,107,930	1.23%
2025-11-24	54.11	54.48	52.18	53.79	53.79	qfq	6,875,378	367,793,537	-0.24%
2025-11-21	54.50	54.70	52.67	53.92	53.92	qfq	9,251,480	496,092,800	-2.16%
2025-11-20	56.90	57.30	54.88	55.11	55.11	qfq	7,838,554	436,747,116	-3.03%
2025-11-19	58.14	58.28	56.68	56.83	56.83	qfq	5,884,105	336,844,101	-2.27%
2025-11-18	59.20	59.20	57.81	58.15	58.15	qfq	5,708,364	332,549,733	-2.04%
2025-11-17	59.20	60.25	59.12	59.36	59.36	qfq	4,491,616	267,714,542	0.29%
2025-11-14	59.72	60.34	59.09	59.19	59.19	qfq	4,701,400	281,023,048	-1.66%
2025-11-13	59.02	60.50	58.60	60.19	60.19	qfq	7,513,900	449,480,269	1.81%
2025-11-12	60.01	60.01	58.68	59.12	59.12	qfq	4,377,453	259,543,455	-1.25%
2025-11-11	59.70	60.26	58.45	59.87	59.87	qfq	8,314,332	494,942,292	0.88%
2025-11-10	58.93	59.60	57.80	59.35	59.35	qfq	8,191,610	478,064,460	1.40%
2025-11-07	59.51	59.51	58.48	58.53	58.53	qfq	7,244,926	425,925,238	-1.98%
2025-11-06	59.46	60.26	59.27	59.71	59.71	qfq	7,414,896	442,883,227	0.44%
2025-11-05	58.99	59.85	58.80	59.45	59.45	qfq	7,356,044	436,819,311	-0.10%
2025-11-04	61.59	61.72	59.00	59.51	59.51	qfq	13,145,711	792,054,520	-3.36%
2025-11-03	62.98	63.60	60.96	61.58	61.58	qfq	11,429,340	706,660,590	-2.10%
2025-10-31	64.30	64.57	62.64	62.90	62.90	qfq	11,621,724	736,658,662	-2.19%
2025-10-30	65.50	65.77	63.68	64.31	64.31	qfq	13,446,101	867,937,181	-2.38%
2025-10-29	63.51	66.28	63.51	65.88	65.88	qfq	19,071,361	1,249,287,354	3.81%
2025-10-28	63.02	65.49	62.88	63.46	63.46	qfq	17,722,689	1,140,503,864	0.43%
2025-10-27	62.20	63.90	61.70	63.19	63.19	qfq	14,037,239	882,199,350	1.59%
2025-10-24	61.33	62.77	61.32	62.20	62.20	qfq	9,848,470	611,321,626	1.63%
2025-10-23	61.70	61.70	60.00	61.20	61.20	qfq	7,298,524	443,619,202	-1.18%
2025-10-22	61.30	62.66	60.70	61.93	61.93	qfq	9,352,505	577,822,733	0.72%
2025-10-21	61.91	62.61	61.32	61.49	61.49	qfq	10,156,595	627,691,181	-0.68%
2025-10-20	61.57	63.10	61.33	61.91	61.91	qfq	11,026,571	684,015,431	0.45%
2025-10-17	62.62	62.88	60.45	61.63	61.63	qfq	15,074,247	929,523,138	-0.84%
2025-10-16	64.11	64.44	62.07	62.15	62.15	qfq	15,095,423	949,960,740	-3.81%
2025-10-15	66.33	67.77	63.23	64.61	64.61	qfq	21,328,327	1,375,163,262	-3.39%
2025-10-14	70.50	72.00	66.50	66.88	66.88	qfq	29,234,695	2,017,785,944	-3.62%
2025-10-13	60.60	69.39	60.30	69.39	69.39	qfq	35,629,253	2,352,517,590	10.00%
2025-10-10	66.60	66.95	62.82	63.08	63.08	qfq	16,905,054	1,087,431,534	-3.97%
2025-10-09	64.30	66.22	63.95	65.69	65.69	qfq	24,501,149	1,603,219,277	6.62%
2025-09-30	60.51	62.48	60.25	61.61	61.61	qfq	9,377,827	577,147,798	1.92%
2025-09-29	60.25	61.45	60.10	60.45	60.45	qfq	8,847,881	536,154,456	-0.28%
2025-09-26	62.60	63.16	60.60	60.62	60.62	qfq	11,454,006	704,022,978	-3.92%
2025-09-25	62.99	66.18	62.93	63.09	63.09	qfq	16,710,295	1,070,796,236	1.71%
2025-09-24	59.51	62.11	59.08	62.03	62.03	qfq	14,683,341	899,138,311	3.59%
2025-09-23	61.01	61.11	58.45	59.88	59.88	qfq	9,720,261	580,954,253	-1.12%
2025-09-22	59.50	61.25	59.10	60.56	60.56	qfq	8,726,978	526,243,366	1.83%
2025-09-19	59.21	60.15	59.02	59.47	59.47	qfq	7,282,786	434,083,430	0.49%
2025-09-18	59.58	61.01	58.58	59.18	59.18	qfq	12,644,397	757,522,456	-0.72%
2025-09-17	59.43	59.80	58.80	59.61	59.61	qfq	11,403,140	676,172,510	-0.50%
2025-09-16	59.32	60.33	59.01	59.91	59.91	qfq	8,115,500	484,754,131	0.59%
2025-09-15	60.78	60.79	59.35	59.56	59.56	qfq	10,705,966	638,941,109	-2.06%
2025-09-12	61.20	62.50	60.68	60.81	60.81	qfq	8,712,093	534,633,277	-0.67%
2025-09-11	59.90	61.38	59.80	61.22	61.22	qfq	8,221,488	500,068,250	1.68%
2025-09-10	61.18	61.60	59.92	60.21	60.21	qfq	9,357,784	567,811,770	-2.27%
2025-09-09	63.93	64.49	60.81	61.61	61.61	qfq	17,810,454	1,111,400,951	-5.48%
2025-09-08	63.00	67.00	61.00	65.18	65.18	qfq	24,836,271	1,587,555,928	6.16%
2025-09-05	58.02	62.81	57.53	61.40	61.40	qfq	15,556,932	928,163,251	5.83%
2025-09-04	61.94	62.98	56.83	58.02	58.02	qfq	21,580,888	1,285,037,349	-6.31%
2025-09-03	68.18	68.57	61.43	61.93	61.93	qfq	21,624,432	1,379,119,936	-6.73%
2025-09-02	67.16	68.86	65.12	66.40	66.40	qfq	18,025,299	1,210,432,645	-0.88%
2025-09-01	66.88	67.79	64.82	66.99	66.99	qfq	15,948,911	1,056,800,410	0.36%
2025-08-29	66.74	67.70	65.89	66.75	66.75	qfq	12,159,687	810,232,252	0.20%
2025-08-28	63.70	66.62	63.70	66.62	66.62	qfq	16,888,669	1,099,376,036	4.91%
2025-08-27	64.80	67.67	63.21	63.50	63.50	qfq	15,935,426	1,047,892,876	-1.46%
2025-08-26	63.88	65.16	63.46	64.44	64.44	qfq	12,764,115	823,976,840	0.53%
2025-08-25	64.52	64.89	63.16	64.10	64.10	qfq	14,148,317	902,384,112	-0.65%
2025-08-22	63.52	65.27	63.00	64.52	64.52	qfq	11,660,582	749,287,920	1.61%
2025-08-21	64.18	64.60	63.18	63.50	63.50	qfq	8,413,046	535,468,857	-1.06%
2025-08-20	62.70	64.43	62.26	64.18	64.18	qfq	11,616,039	739,521,244	2.31%
2025-08-19	65.28	65.40	62.70	62.73	62.73	qfq	14,972,973	950,937,607	-3.54%
2025-08-18	62.27	65.86	61.80	65.03	65.03	qfq	21,030,856	1,355,030,869	4.43%
2025-08-15	60.98	63.24	60.63	62.27	62.27	qfq	17,360,813	1,075,356,659	1.95%
2025-08-14	60.80	63.95	60.63	61.08	61.08	qfq	20,151,207	1,255,917,068	0.38%
2025-08-13	59.82	61.34	59.10	60.85	60.85	qfq	15,839,262	952,903,442	1.06%
2025-08-12	59.48	60.87	59.16	60.21	60.21	qfq	14,234,629	855,109,492	1.79%
2025-08-11	55.66	59.88	55.66	59.15	59.15	qfq	25,025,707	1,458,852,189	6.31%
2025-08-08	55.88	55.88	55.01	55.64	55.64	qfq	5,728,510	317,099,087	-0.41%
2025-08-07	56.61	56.95	55.77	55.87	55.87	qfq	7,901,900	443,704,442	-1.31%
2025-08-06	55.38	56.95	55.32	56.61	56.61	qfq	8,979,860	504,759,771	1.78%
2025-08-05	55.35	55.78	55.01	55.62	55.62	qfq	5,374,701	297,354,617	0.49%
2025-08-04	55.87	56.40	54.70	55.35	55.35	qfq	9,216,400	508,327,763	-1.91%
2025-08-01	55.05	56.50	54.85	56.43	56.43	qfq	11,587,510	642,894,373	2.90%
2025-07-31	55.56	55.92	54.55	54.84	54.84	qfq	9,310,763	513,209,575	-1.28%
2025-07-30	55.75	56.22	55.28	55.55	55.55	qfq	8,365,592	465,390,957	-0.36%
2025-07-29	57.82	57.90	55.50	55.75	55.75	qfq	19,616,326	1,103,464,574	-3.83%
2025-07-28	58.00	58.37	57.29	57.97	57.97	qfq	7,550,510	436,999,072	0.00%
2025-07-25	59.63	59.63	57.88	57.97	57.97	qfq	10,564,891	616,211,519	-2.13%
2025-07-24	58.00	59.77	57.07	59.23	59.23	qfq	15,831,010	934,224,074	2.21%
2025-07-23	58.34	58.50	57.58	57.95	57.95	qfq	11,126,954	645,896,806	1.44%
2025-07-22	57.91	58.00	56.97	57.13	57.13	qfq	9,860,035	564,638,601	-1.36%
2025-07-21	57.87	59.19	57.72	57.92	57.92	qfq	9,405,437	547,763,319	0.47%
2025-07-18	57.20	58.81	57.08	57.65	57.65	qfq	7,909,790	456,949,867	0.45%
2025-07-17	57.42	57.74	56.90	57.39	57.39	qfq	7,382,452	423,119,069	-0.14%
2025-07-16	57.53	57.80	56.88	57.47	57.47	qfq	4,136,744	237,584,459	-0.10%
2025-07-15	57.67	58.50	57.29	57.53	57.53	qfq	6,060,382	350,053,544	-0.23%
2025-07-14	57.50	58.22	57.05	57.66	57.66	qfq	5,995,700	345,581,267	1.18%
2025-07-11	57.11	57.58	56.72	56.99	56.99	qfq	6,485,018	370,191,908	-0.54%
2025-07-10	57.95	57.96	56.89	57.30	57.30	qfq	4,548,910	260,147,809	-0.68%
2025-07-09	57.62	58.78	57.51	57.69	57.69	qfq	5,153,601	298,845,754	0.16%
2025-07-08	57.68	57.88	57.21	57.60	57.60	qfq	4,071,500	234,353,227	-0.14%
2025-07-07	58.03	58.20	57.06	57.68	57.68	qfq	4,657,591	268,315,364	0.52%
2025-07-04	57.80	58.02	56.88	57.38	57.38	qfq	5,019,292	287,872,680	-0.52%
2025-07-03	58.38	58.81	57.31	57.68	57.68	qfq	5,858,375	338,992,685	-1.17%
2025-07-02	60.09	60.20	58.36	58.36	58.36	qfq	7,167,653	424,034,826	-2.85%
2025-07-01	58.70	60.41	58.70	60.07	60.07	qfq	12,084,100	724,674,478	2.98%
2025-06-30	57.76	58.54	57.27	58.33	58.33	qfq	7,131,875	413,057,212	1.99%
2025-06-27	57.67	57.85	57.00	57.19	57.19	qfq	5,211,310	298,830,851	-0.56%
2025-06-26	58.55	58.67	57.47	57.51	57.51	qfq	6,434,954	373,299,408	-1.56%
2025-06-25	57.71	58.55	57.52	58.42	58.42	qfq	6,431,886	373,611,648	1.11%
2025-06-24	56.85	58.45	56.80	57.78	57.73	qfq	6,958,149	402,213,008	1.17%
2025-06-23	56.89	57.20	55.68	57.11	57.06	qfq	10,210,381	576,372,956	-1.30%
2025-06-20	59.01	59.68	57.58	57.86	57.81	qfq	7,587,916	441,616,742	0.28%
2025-06-19	59.97	60.46	57.41	57.70	57.65	qfq	13,084,449	766,624,642	-4.63%
2025-06-18	61.26	61.26	60.37	60.50	60.44	qfq	6,754,545	410,905,671	-0.74%
2025-06-17	63.30	63.30	60.70	60.95	60.89	qfq	11,980,671	737,795,567	-3.86%
2025-06-16	60.71	64.19	60.19	63.40	63.34	qfq	17,620,530	1,108,724,704	3.93%
2025-06-13	60.08	61.50	58.30	61.00	60.94	qfq	17,726,344	1,062,806,035	1.73%
2025-06-12	60.74	61.46	59.74	59.96	59.90	qfq	9,390,789	568,840,215	-0.84%
2025-06-11	60.60	61.30	60.35	60.47	60.41	qfq	6,157,276	373,576,342	-1.00%
2025-06-10	60.24	61.78	59.80	61.08	61.02	qfq	11,005,593	670,724,474	1.72%
2025-06-09	59.11	60.21	59.10	60.05	59.99	qfq	7,060,307	422,210,159	1.66%
2025-06-06	60.00	60.19	59.02	59.07	59.01	qfq	5,973,048	355,729,857	-1.25%
2025-06-05	59.43	60.00	59.00	59.82	59.76	qfq	6,250,575	372,382,757	0.12%
2025-06-04	60.00	60.45	59.29	59.75	59.69	qfq	7,232,826	432,453,907	0.00%
2025-06-03	61.95	62.20	59.08	59.75	59.69	qfq	13,758,504	836,592,698	-1.98%
2025-05-30	63.05	63.30	60.77	60.96	60.90	qfq	11,807,200	727,553,560	-4.75%
2025-05-29	61.30	65.55	60.65	64.00	63.94	qfq	17,626,677	1,118,910,002	4.35%
2025-05-28	61.19	62.80	60.56	61.33	61.27	qfq	10,291,590	634,275,015	0.25%
2025-05-27	61.77	61.79	60.10	61.18	61.12	qfq	10,385,544	630,887,509	-0.63%
2025-05-26	59.18	61.99	59.18	61.57	61.51	qfq	15,623,270	952,454,819	4.04%
2025-05-23	58.75	60.60	58.68	59.18	59.12	qfq	12,223,000	730,953,248	0.89%
2025-05-22	58.20	59.87	58.20	58.66	58.61	qfq	7,262,081	429,071,556	0.89%
2025-05-21	59.20	59.39	58.03	58.14	58.09	qfq	6,310,401	369,775,793	-2.07%
2025-05-20	59.08	60.18	59.02	59.37	59.31	qfq	5,717,600	340,532,522	-0.32%
2025-05-19	59.18	59.87	57.88	59.56	59.50	qfq	9,380,000	554,106,123	1.03%
2025-05-16	57.83	60.77	57.83	58.95	58.89	qfq	13,938,943	833,319,857	1.94%
2025-05-15	58.41	58.57	56.80	57.83	57.78	qfq	7,759,501	447,884,478	-0.99%
2025-05-14	59.30	59.50	58.07	58.41	58.36	qfq	9,197,164	539,306,323	-1.48%
2025-05-13	60.41	60.58	59.00	59.29	59.23	qfq	12,220,254	727,936,684	-2.87%
2025-05-12	57.99	61.65	57.18	61.04	60.98	qfq	22,021,373	1,318,999,232	5.37%
2025-05-09	59.57	60.49	57.38	57.93	57.88	qfq	15,608,825	912,447,277	-1.48%
2025-05-08	57.50	59.68	57.11	58.80	58.75	qfq	15,236,501	886,257,810	2.10%
2025-05-07	58.00	58.66	56.80	57.59	57.54	qfq	11,836,564	680,705,869	0.00%
2025-05-06	55.00	58.15	54.99	57.59	57.54	qfq	16,435,687	942,278,370	6.57%
2025-04-30	54.40	55.41	53.99	54.04	53.99	qfq	8,404,142	460,772,530	0.22%
2025-04-29	53.00	54.35	52.50	53.92	53.87	qfq	8,087,583	433,976,954	-1.70%
2025-04-28	55.62	55.62	53.45	54.85	54.80	qfq	7,519,315	409,915,010	-0.27%
2025-04-25	54.50	55.80	54.41	55.00	54.95	qfq	5,501,984	302,773,259	0.55%
2025-04-24	55.60	55.60	53.80	54.70	54.65	qfq	7,200,695	393,169,410	-2.11%
2025-04-23	55.14	56.40	54.16	55.88	55.83	qfq	9,943,280	550,854,921	2.19%
2025-04-22	55.00	55.59	54.62	54.68	54.63	qfq	6,247,200	343,800,625	-0.98%
2025-04-21	53.39	55.34	52.81	55.22	55.17	qfq	9,905,900	541,111,228	4.35%
2025-04-18	54.11	54.48	52.60	52.92	52.87	qfq	8,589,969	457,254,725	-2.13%
2025-04-17	53.50	55.29	53.50	54.07	54.02	qfq	8,673,264	473,748,603	0.07%
2025-04-16	55.38	55.61	53.25	54.03	53.98	qfq	8,171,980	443,670,207	-2.84%
2025-04-15	56.48	57.08	55.01	55.61	55.56	qfq	9,210,396	512,707,614	-2.01%
2025-04-14	56.38	58.80	56.38	56.75	56.70	qfq	18,971,896	1,093,775,158	1.01%
2025-04-11	54.80	57.33	54.31	56.18	56.13	qfq	15,852,895	892,407,245	2.50%
2025-04-10	55.69	56.50	54.61	54.81	54.76	qfq	18,078,756	1,002,137,071	1.52%
2025-04-09	51.88	54.97	49.00	53.99	53.94	qfq	21,201,970	1,110,522,938	0.92%
2025-04-08	53.80	55.66	51.59	53.50	53.45	qfq	22,888,972	1,220,868,548	-4.43%
2025-04-07	56.38	58.80	55.98	55.98	55.93	qfq	16,204,763	918,583,950	-10.00%
2025-04-03	63.50	64.95	62.00	62.20	62.14	qfq	13,087,035	825,855,170	-3.72%
2025-04-02	65.10	66.50	63.89	64.60	64.54	qfq	12,779,810	831,533,915	-2.52%
2025-04-01	63.85	68.68	62.10	66.27	66.21	qfq	23,554,797	1,536,483,934	3.99%
2025-03-31	63.59	64.51	62.00	63.73	63.67	qfq	15,511,198	978,274,360	1.68%
2025-03-28	61.66	64.47	61.63	62.68	62.62	qfq	16,300,305	1,020,856,493	1.70%
2025-03-27	62.60	63.46	60.58	61.63	61.57	qfq	17,449,900	1,081,398,843	1.87%
2025-03-26	62.54	63.20	59.50	60.50	60.44	qfq	21,971,432	1,349,341,237	-1.14%
2025-03-25	63.39	68.00	61.14	61.20	61.14	qfq	34,891,137	2,255,743,109	-1.99%
2025-03-24	64.01	65.00	59.79	62.44	62.38	qfq	32,708,694	2,022,396,949	-4.17%
2025-03-21	64.70	68.91	64.20	65.16	65.10	qfq	22,604,048	1,506,287,640	-0.03%
2025-03-20	66.30	67.36	64.66	65.18	65.12	qfq	14,326,355	942,735,160	-1.91%
2025-03-19	65.98	68.60	63.81	66.45	66.39	qfq	22,705,600	1,504,131,992	0.14%
2025-03-18	67.00	68.27	65.60	66.36	66.30	qfq	26,229,094	1,749,737,724	0.00%
2025-03-17	62.05	66.36	60.39	66.36	66.30	qfq	28,169,336	1,822,492,460	10.00%
2025-03-14	57.45	60.50	56.98	60.33	60.27	qfq	22,077,471	1,310,322,373	7.58%
2025-03-13	58.71	59.85	55.81	56.08	56.03	qfq	17,897,644	1,024,197,684	-5.22%
2025-03-12	57.20	60.50	56.55	59.17	59.11	qfq	19,763,687	1,161,055,919	3.99%
2025-03-11	55.40	57.57	55.24	56.90	56.85	qfq	12,243,892	690,616,003	1.70%
2025-03-10	55.40	56.30	55.01	55.95	55.90	qfq	10,196,861	567,668,424	1.01%
2025-03-07	56.05	57.18	54.91	55.39	55.34	qfq	13,881,441	777,614,499	-2.07%
2025-03-06	55.11	58.50	54.66	56.56	56.51	qfq	20,944,059	1,181,586,279	2.63%
2025-03-05	53.53	56.86	53.53	55.11	55.06	qfq	20,793,105	1,154,119,060	3.47%
2025-03-04	53.25	53.81	51.75	53.26	53.21	qfq	22,243,692	1,177,749,102	0.28%
2025-03-03	48.75	53.11	48.75	53.11	53.06	qfq	27,171,066	1,415,268,524	10.00%
2025-02-28	49.80	50.27	48.09	48.28	48.23	qfq	10,108,590	495,021,120	-3.46%
2025-02-27	49.89	50.62	48.60	50.01	49.96	qfq	13,493,544	668,266,442	0.26%
2025-02-26	50.46	50.78	49.81	49.88	49.83	qfq	10,064,362	505,373,118	-1.15%
2025-02-25	49.91	51.28	49.55	50.46	50.41	qfq	8,805,721	445,391,749	-0.04%
2025-02-24	51.81	51.81	49.51	50.48	50.43	qfq	14,785,077	743,694,206	-3.24%
2025-02-21	51.57	52.47	51.08	52.17	52.12	qfq	12,296,860	636,431,618	0.91%
2025-02-20	51.30	52.45	50.52	51.70	51.65	qfq	12,900,482	663,007,369	0.14%
2025-02-19	50.51	52.00	50.51	51.63	51.58	qfq	10,684,118	550,199,994	1.35%
2025-02-18	53.89	54.05	49.98	50.94	50.89	qfq	17,288,509	897,001,092	-5.12%
2025-02-17	54.58	54.86	53.12	53.69	53.64	qfq	11,865,153	638,156,637	-0.68%
2025-02-14	53.50	54.50	52.40	54.06	54.01	qfq	15,552,386	829,482,793	0.41%
2025-02-13	53.51	55.49	52.40	53.84	53.79	qfq	23,362,433	1,252,526,721	0.45%
2025-02-12	49.98	53.72	49.45	53.60	53.55	qfq	24,133,703	1,261,527,240	7.22%
2025-02-11	50.74	51.02	49.36	49.99	49.94	qfq	14,103,051	706,564,699	-1.48%
2025-02-10	51.60	51.78	50.35	50.74	50.69	qfq	11,773,232	597,895,981	-0.98%
2025-02-07	50.05	52.25	50.05	51.24	51.19	qfq	18,002,778	922,448,134	2.46%
2025-02-06	48.33	50.50	47.74	50.01	49.96	qfq	16,290,723	807,605,699	3.48%
2025-02-05	48.50	49.38	47.41	48.33	48.28	qfq	11,523,922	559,310,158	0.52%
2025-01-27	49.50	50.20	48.00	48.08	48.04	qfq	12,319,001	600,949,669	-2.02%
2025-01-24	48.00	49.88	47.80	49.07	49.02	qfq	20,975,822	1,027,791,634	3.92%
2025-01-23	47.59	49.48	47.01	47.22	47.18	qfq	18,423,201	889,144,870	1.16%
2025-01-22	45.80	47.49	45.73	46.68	46.64	qfq	12,063,908	563,353,961	1.43%
2025-01-21	48.66	49.11	44.00	46.02	45.98	qfq	24,473,917	1,151,047,425	-2.66%
2025-01-20	46.63	47.97	46.60	47.28	47.24	qfq	12,866,300	608,873,088	2.92%
2025-01-17	45.95	46.62	45.51	45.94	45.90	qfq	8,902,820	409,711,351	-0.43%
2025-01-16	46.51	47.30	45.83	46.14	46.10	qfq	10,729,400	499,050,092	0.20%
2025-01-15	46.56	47.10	45.82	46.05	46.01	qfq	9,573,901	443,230,052	-1.54%
2025-01-14	44.50	46.89	44.00	46.77	46.73	qfq	13,402,801	614,720,935	6.03%
2025-01-13	43.90	44.49	42.90	44.11	44.07	qfq	8,375,200	367,251,994	-1.10%
2025-01-10	45.68	46.86	44.60	44.60	44.56	qfq	11,676,511	534,445,897	-2.68%
2025-01-09	45.92	47.20	45.72	45.83	45.79	qfq	11,463,899	529,832,584	0.77%
2025-01-08	45.88	46.36	44.01	45.48	45.44	qfq	13,674,500	618,270,988	-2.40%
2025-01-07	44.33	46.70	44.13	46.60	46.56	qfq	12,845,107	583,365,021	5.62%
2025-01-06	47.00	47.77	43.70	44.12	44.08	qfq	16,731,787	759,743,869	-7.04%
2025-01-03	46.80	48.12	45.22	47.46	47.42	qfq	13,588,818	635,597,400	1.41%
2025-01-02	47.41	49.68	46.00	46.80	46.76	qfq	14,747,113	705,638,851	-2.26%
2024-12-31	49.00	49.43	47.71	47.88	47.84	qfq	12,131,874	587,294,488	-2.48%
2024-12-30	52.00	52.00	48.60	49.10	49.05	qfq	15,307,400	766,849,828	-1.80%
2024-12-27	48.50	52.39	48.23	50.00	49.95	qfq	17,757,601	898,523,171	3.03%
2024-12-26	47.08	48.92	47.06	48.53	48.48	qfq	11,501,729	555,562,672	3.34%
2024-12-25	47.30	47.40	46.46	46.96	46.92	qfq	8,039,089	376,536,844	-0.87%
2024-12-24	47.51	47.85	46.30	47.37	47.33	qfq	12,910,772	606,394,728	-0.88%
2024-12-23	46.96	49.19	46.61	47.79	47.75	qfq	17,554,161	840,119,083	2.40%
2024-12-20	45.35	47.55	45.08	46.67	46.63	qfq	12,106,179	567,079,943	1.99%
2024-12-19	44.01	46.20	43.81	45.76	45.72	qfq	12,213,327	554,344,560	2.95%
2024-12-18	44.88	45.16	44.10	44.45	44.41	qfq	8,883,873	395,628,042	0.11%
2024-12-17	45.80	46.26	44.35	44.40	44.36	qfq	15,116,380	680,212,200	-3.08%
2024-12-16	44.22	46.98	44.22	45.81	45.77	qfq	27,762,677	1,261,335,253	-6.76%
2024-12-13	50.58	51.50	49.01	49.13	49.08	qfq	16,417,070	823,412,953	-3.44%
2024-12-12	52.39	53.18	50.81	50.88	50.83	qfq	17,582,336	904,806,347	-3.53%
2024-12-11	51.51	54.09	50.71	52.74	52.69	qfq	24,468,326	1,278,275,259	1.78%
2024-12-10	51.21	53.66	48.80	51.82	51.77	qfq	36,457,244	1,866,124,103	5.67%
2024-12-09	48.89	49.33	47.73	49.04	48.99	qfq	20,122,300	975,862,724	-0.81%
2024-12-06	49.00	51.15	48.49	49.44	49.39	qfq	38,475,940	1,920,714,581	2.89%
2024-12-05	43.75	48.05	43.24	48.05	48.01	qfq	26,533,286	1,228,631,709	10.00%
2024-12-04	44.25	44.49	43.38	43.68	43.64	qfq	10,172,401	445,367,975	-1.51%
2024-12-03	45.35	45.40	43.62	44.35	44.31	qfq	15,074,134	670,451,551	-2.46%
2024-12-02	44.51	45.65	44.37	45.47	45.43	qfq	14,269,264	643,460,301	2.39%
2024-11-29	44.01	45.36	43.14	44.41	44.37	qfq	15,538,401	687,468,417	0.57%
2024-11-28	44.36	45.35	43.80	44.16	44.12	qfq	15,672,356	697,833,366	-0.43%
2024-11-27	44.02	44.36	42.50	44.35	44.31	qfq	16,906,683	734,346,444	0.38%
2024-11-26	44.98	46.40	44.01	44.18	44.14	qfq	12,872,828	574,386,596	-2.58%
2024-11-25	45.99	46.50	43.78	45.35	45.31	qfq	20,294,801	906,258,747	-2.26%
2024-11-22	49.60	50.50	46.20	46.40	46.36	qfq	29,620,414	1,424,948,235	-5.36%
2024-11-21	48.92	51.00	48.43	49.03	48.98	qfq	34,716,943	1,727,750,336	0.72%
2024-11-20	45.31	49.03	44.90	48.68	48.63	qfq	38,538,057	1,827,939,960	4.46%
2024-11-19	43.00	47.71	43.00	46.60	46.56	qfq	39,303,048	1,785,481,399	7.45%
2024-11-18	46.60	48.18	43.37	43.37	43.33	qfq	35,262,107	1,579,444,639	-10.00%
2024-11-15	49.30	50.10	47.32	48.19	48.14	qfq	36,494,843	1,784,771,223	1.03%
2024-11-14	49.30	51.00	47.68	47.70	47.66	qfq	31,370,801	1,536,907,118	-4.85%
2024-11-13	51.88	52.85	48.77	50.13	50.08	qfq	42,267,371	2,124,305,752	-2.34%
2024-11-12	57.14	57.88	51.33	51.33	51.28	qfq	53,863,461	2,872,327,450	-9.99%
2024-11-11	53.00	59.28	53.00	57.03	56.98	qfq	71,857,550	4,113,626,861	5.83%
2024-11-08	58.80	58.80	51.55	53.89	53.84	qfq	78,488,186	4,360,875,593	-3.08%
2024-11-07	60.75	60.75	55.60	55.60	55.55	qfq	94,462,716	5,402,538,328	-10.00%
2024-11-06	61.78	61.78	61.78	61.78	61.72	qfq	4,849,328	299,591,484	10.01%
2024-11-05	56.16	56.16	56.16	56.16	56.11	qfq	1,580,622	88,767,732	10.01%
2024-11-04	51.05	51.05	51.05	51.05	51.00	qfq	16,381,087	836,254,491	10.00%
2024-11-01	51.40	51.40	45.89	46.41	46.37	qfq	82,819,237	4,058,675,896	-0.68%
2024-10-31	46.73	46.73	46.73	46.73	46.69	qfq	8,577,998	400,849,847	10.00%
2024-10-30	38.70	42.48	38.70	42.48	42.44	qfq	22,441,082	919,043,000	9.99%
2024-10-29	35.80	38.62	35.66	38.62	38.58	qfq	39,297,889	1,477,287,503	10.00%
2024-10-28	37.00	37.00	34.51	35.11	35.08	qfq	29,411,467	1,044,548,119	4.09%
2024-10-25	33.00	34.06	32.85	33.73	33.70	qfq	17,223,491	579,088,467	2.12%
2024-10-24	33.00	33.81	32.30	33.03	33.00	qfq	21,850,211	722,255,924	3.64%
2024-10-23	32.93	32.93	31.78	31.87	31.84	qfq	15,916,417	514,470,507	-3.28%
2024-10-22	31.99	33.00	31.22	32.95	32.92	qfq	25,753,954	829,241,313	1.82%
2024-10-21	30.68	33.10	30.10	32.36	32.33	qfq	31,678,525	1,008,143,108	7.54%
2024-10-18	29.10	30.69	28.65	30.09	30.06	qfq	22,995,519	687,012,787	6.33%
2024-10-17	27.90	28.50	27.55	28.30	28.27	qfq	10,896,828	306,564,694	2.06%
2024-10-16	26.20	28.55	26.02	27.73	27.70	qfq	15,565,429	428,982,350	4.84%
2024-10-15	26.82	27.36	26.39	26.45	26.43	qfq	10,258,882	274,761,989	-2.07%
2024-10-14	26.98	27.24	25.97	27.01	26.98	qfq	9,280,137	247,623,941	0.82%
2024-10-11	27.90	27.97	26.57	26.79	26.76	qfq	11,084,500	300,544,309	-5.07%
2024-10-10	28.66	29.29	27.86	28.22	28.19	qfq	12,763,293	364,934,535	0.36%
2024-10-09	28.84	30.01	28.04	28.12	28.09	qfq	19,863,694	577,398,107	-5.16%
2024-10-08	31.45	31.46	28.01	29.65	29.62	qfq	31,232,250	939,385,759	3.60%
2024-09-30	28.91	28.91	27.45	28.62	28.59	qfq	25,494,856	722,554,247	7.19%
2024-09-27	25.83	26.81	25.60	26.70	26.68	qfq	7,601,696	199,384,725	4.62%
2024-09-26	24.37	25.52	24.20	25.52	25.50	qfq	9,618,338	240,030,650	5.06%
2024-09-25	24.00	25.22	24.00	24.29	24.27	qfq	8,903,691	220,468,180	2.06%
2024-09-24	22.17	23.89	22.16	23.80	23.78	qfq	10,082,577	232,917,619	7.94%
2024-09-23	22.75	23.29	21.98	22.05	22.03	qfq	8,966,921	201,593,986	-2.86%
2024-09-20	24.50	24.95	22.56	22.70	22.68	qfq	10,836,135	253,358,557	-6.81%
2024-09-19	24.04	24.80	23.68	24.36	24.34	qfq	3,172,741	77,140,731	1.84%
2024-09-18	24.61	24.61	23.67	23.92	23.90	qfq	2,703,700	64,937,891	-1.93%
2024-09-13	24.48	24.69	24.14	24.39	24.37	qfq	2,602,500	63,344,520	-0.37%
2024-09-12	24.28	25.00	24.06	24.48	24.46	qfq	5,449,900	133,632,284	2.09%
2024-09-11	24.00	24.10	23.80	23.98	23.96	qfq	2,099,600	50,331,938	-0.50%
2024-09-10	24.15	24.29	23.51	24.10	24.08	qfq	3,373,521	80,444,672	0.25%
2024-09-09	24.40	24.52	24.00	24.04	24.02	qfq	2,134,701	51,617,698	-1.39%
2024-09-06	24.83	25.15	24.20	24.38	24.36	qfq	2,798,417	68,644,017	-2.01%
2024-09-05	25.05	25.30	24.75	24.88	24.86	qfq	2,848,245	71,148,831	-0.52%
2024-09-04	25.03	25.20	24.87	25.01	24.99	qfq	2,524,211	63,126,782	-1.30%
2024-09-03	25.10	25.55	24.91	25.34	25.32	qfq	3,574,300	90,430,669	1.89%
2024-09-02	25.55	25.70	24.81	24.87	24.85	qfq	3,122,539	78,542,877	-2.47%
2024-08-30	24.79	25.85	24.79	25.50	25.48	qfq	4,444,496	113,231,724	2.86%
2024-08-29	24.18	24.90	24.11	24.79	24.77	qfq	3,390,501	83,404,733	2.27%
2024-08-28	23.97	24.28	23.90	24.24	24.22	qfq	1,744,560	41,999,129	1.13%
2024-08-27	24.30	24.30	23.70	23.97	23.95	qfq	2,093,522	50,090,580	-1.36%
2024-08-26	23.80	24.59	23.76	24.30	24.28	qfq	3,173,106	76,714,218	2.10%
2024-08-23	23.64	23.91	23.51	23.80	23.78	qfq	2,146,101	50,970,138	0.42%
2024-08-22	24.30	24.52	23.57	23.70	23.68	qfq	5,358,892	127,575,019	-2.95%
2024-08-21	24.58	24.94	24.34	24.42	24.40	qfq	2,619,414	64,455,057	-1.73%
2024-08-20	25.35	25.45	24.70	24.85	24.83	qfq	3,771,346	94,373,367	-1.86%
2024-08-19	25.28	25.55	25.06	25.32	25.30	qfq	2,046,000	51,868,203	0.28%
2024-08-16	25.26	25.68	25.20	25.25	25.23	qfq	2,926,500	74,393,514	-0.86%
2024-08-15	25.40	25.92	24.96	25.47	25.45	qfq	4,465,611	113,671,075	0.16%
2024-08-14	25.60	26.05	25.26	25.43	25.41	qfq	3,790,397	97,137,861	0.00%
2024-08-13	25.31	25.52	24.91	25.43	25.41	qfq	3,777,037	95,295,987	0.04%
2024-08-12	25.80	25.94	25.14	25.42	25.40	qfq	4,193,701	106,460,214	-1.32%
2024-08-09	26.40	26.54	25.67	25.76	25.74	qfq	6,077,000	157,987,158	-2.09%
2024-08-08	26.69	26.70	26.05	26.31	26.29	qfq	4,197,702	110,433,729	-1.97%
2024-08-07	26.86	27.04	26.42	26.84	26.81	qfq	5,718,177	152,881,518	-1.65%
2024-08-06	27.79	28.05	26.90	27.29	27.26	qfq	9,651,324	264,539,440	4.88%
2024-08-05	27.01	27.40	26.00	26.02	26.00	qfq	5,374,100	142,556,633	-3.95%
2024-08-02	27.70	27.97	27.04	27.09	27.06	qfq	3,634,500	99,903,236	-2.76%
2024-08-01	27.55	28.28	27.48	27.86	27.83	qfq	5,356,417	149,450,841	1.13%
2024-07-31	26.50	27.58	26.35	27.55	27.52	qfq	5,481,600	149,254,206	4.28%
2024-07-30	26.29	26.52	25.93	26.42	26.40	qfq	2,518,701	66,085,115	0.53%
2024-07-29	27.00	27.05	26.15	26.28	26.26	qfq	3,477,400	92,056,851	-2.56%
2024-07-26	26.06	27.24	26.06	26.97	26.94	qfq	4,255,737	113,767,378	3.69%
2024-07-25	26.00	26.36	25.63	26.01	25.99	qfq	2,645,600	68,614,321	-0.69%
2024-07-24	26.45	26.76	26.08	26.19	26.17	qfq	3,457,900	91,265,824	-1.43%
2024-07-23	27.80	27.80	26.52	26.57	26.55	qfq	4,272,517	115,628,571	-4.42%
2024-07-22	27.90	28.03	27.63	27.80	27.77	qfq	2,578,857	71,805,609	-0.47%
2024-07-19	27.53	28.25	27.45	27.93	27.90	qfq	3,500,601	97,840,680	0.94%
2024-07-18	27.50	27.89	27.15	27.67	27.64	qfq	3,766,425	103,528,622	-0.40%
2024-07-17	28.16	28.26	27.78	27.78	27.75	qfq	3,757,872	105,060,142	-1.45%
2024-07-16	27.98	28.60	27.63	28.19	28.16	qfq	7,059,839	198,961,077	2.96%
2024-07-15	27.74	27.76	27.28	27.38	27.35	qfq	3,009,500	82,731,505	-1.69%
2024-07-12	28.16	28.16	27.69	27.85	27.82	qfq	3,290,453	91,651,585	-1.24%
2024-07-11	28.00	28.46	27.68	28.20	28.17	qfq	6,505,714	182,957,217	1.62%
2024-07-10	26.26	28.55	26.15	27.75	27.72	qfq	12,160,688	335,536,008	6.36%
2024-07-09	25.60	26.36	25.37	26.09	26.07	qfq	5,184,035	134,591,105	2.76%
2024-07-08	26.23	26.50	25.21	25.39	25.37	qfq	4,406,200	113,429,693	-3.83%
2024-07-05	26.16	26.51	25.80	26.40	26.38	qfq	3,118,471	81,548,682	0.80%
2024-07-04	27.06	27.13	26.08	26.19	26.17	qfq	3,587,172	95,108,829	-2.68%
2024-07-03	27.50	27.55	26.82	26.91	26.88	qfq	3,077,900	83,156,346	-2.00%
2024-07-02	28.12	28.12	27.30	27.46	27.43	qfq	2,447,656	67,527,439	-1.44%
2024-07-01	27.50	28.04	27.13	27.86	27.83	qfq	3,663,914	101,165,877	1.24%
2024-06-28	27.02	28.07	26.80	27.52	27.49	qfq	4,247,714	117,542,413	1.51%
2024-06-27	27.89	27.90	27.05	27.11	27.01	qfq	3,206,503	87,809,623	-2.80%
2024-06-26	26.98	27.92	26.76	27.89	27.79	qfq	4,036,600	110,905,447	3.30%
2024-06-25	27.89	28.07	26.66	27.00	26.90	qfq	6,625,435	180,575,466	-3.81%
2024-06-24	28.72	29.25	28.01	28.07	27.97	qfq	3,902,116	111,441,102	-3.31%
2024-06-21	28.82	29.10	28.18	29.03	28.92	qfq	3,049,594	87,659,157	1.43%
2024-06-20	29.49	29.70	28.50	28.62	28.51	qfq	4,329,097	125,448,665	-3.21%
2024-06-19	29.94	30.23	29.57	29.57	29.46	qfq	3,485,917	103,743,921	-1.24%
2024-06-18	29.92	30.35	29.86	29.94	29.83	qfq	4,718,712	141,923,033	-0.03%
2024-06-17	29.10	30.08	29.10	29.95	29.84	qfq	5,680,829	169,188,765	1.25%
2024-06-14	28.50	29.68	28.47	29.58	29.47	qfq	5,695,404	165,888,312	3.14%
2024-06-13	28.80	29.30	28.56	28.68	28.57	qfq	2,942,300	85,013,228	-0.55%
2024-06-12	28.82	29.10	28.70	28.84	28.73	qfq	2,517,589	72,808,512	-0.17%
2024-06-11	28.32	29.04	27.90	28.89	28.78	qfq	3,545,177	101,344,237	1.94%
2024-06-07	28.30	28.60	27.94	28.34	28.24	qfq	3,454,000	97,729,464	0.64%
2024-06-06	28.58	29.12	28.01	28.16	28.06	qfq	4,263,501	121,292,632	-2.09%
2024-06-05	28.80	29.35	28.74	28.76	28.65	qfq	3,153,643	91,654,719	-0.59%
2024-06-04	28.10	29.06	28.03	28.93	28.82	qfq	3,611,200	103,168,126	2.12%
2024-06-03	29.04	29.11	28.10	28.33	28.23	qfq	4,481,536	127,926,332	-2.44%
2024-05-31	29.08	29.37	28.83	29.04	28.93	qfq	3,529,339	102,850,104	0.14%
2024-05-30	28.65	29.24	28.50	29.00	28.89	qfq	2,791,162	80,880,605	0.52%
2024-05-29	29.07	29.28	28.68	28.85	28.74	qfq	3,085,800	89,408,659	-0.72%
2024-05-28	29.23	29.60	28.80	29.06	28.95	qfq	2,727,399	79,579,742	-0.58%
2024-05-27	29.00	29.25	28.32	29.23	29.12	qfq	4,648,567	133,693,080	1.14%
2024-05-24	30.09	30.09	28.81	28.90	28.79	qfq	6,732,813	196,877,447	-3.95%
2024-05-23	30.50	30.71	29.72	30.09	29.98	qfq	5,894,600	177,331,504	-2.08%
2024-05-22	30.48	31.05	30.16	30.73	30.62	qfq	4,418,733	135,262,242	0.56%
2024-05-21	30.72	30.80	30.20	30.56	30.45	qfq	3,905,700	118,891,393	-0.55%
2024-05-20	30.82	31.25	30.51	30.73	30.62	qfq	4,953,600	152,749,162	-0.81%
2024-05-17	30.20	31.98	30.05	30.98	30.87	qfq	7,848,600	242,568,339	3.58%
2024-05-16	30.14	30.47	29.50	29.91	29.80	qfq	5,680,600	170,976,604	-0.40%
2024-05-15	31.09	31.14	29.97	30.03	29.92	qfq	7,346,394	223,658,056	-3.41%
2024-05-14	31.48	31.94	31.08	31.09	30.98	qfq	5,781,200	181,492,394	-1.80%
2024-05-13	31.50	32.40	31.06	31.66	31.54	qfq	8,577,770	273,127,910	0.06%
2024-05-10	30.95	31.95	30.66	31.64	31.52	qfq	9,930,216	312,557,246	1.97%
2024-05-09	30.80	31.36	30.72	31.03	30.92	qfq	6,332,983	196,694,514	0.45%
2024-05-08	31.36	31.39	30.58	30.89	30.78	qfq	6,263,400	193,383,384	-1.81%
2024-05-07	30.99	31.99	30.76	31.46	31.34	qfq	11,398,208	357,820,429	1.26%
2024-05-06	31.38	31.39	30.93	31.07	30.96	qfq	7,989,487	248,837,555	0.84%
2024-04-30	30.90	31.05	30.61	30.81	30.70	qfq	6,367,793	196,284,119	-0.77%
2024-04-29	29.90	31.51	29.88	31.05	30.94	qfq	14,451,200	445,786,003	3.43%
2024-04-26	29.76	30.47	29.75	30.02	29.91	qfq	10,998,177	331,271,656	0.47%
2024-04-25	30.00	30.13	29.72	29.88	29.77	qfq	8,375,320	250,408,983	-1.71%
2024-04-24	29.54	30.40	29.30	30.40	30.29	qfq	10,208,134	305,117,796	2.98%
2024-04-23	29.70	30.27	29.48	29.52	29.41	qfq	9,546,846	284,254,773	-0.84%
2024-04-22	29.89	30.33	29.02	29.77	29.66	qfq	12,498,127	372,396,206	-3.22%
2024-04-19	29.28	31.49	28.32	30.76	30.65	qfq	20,424,641	614,526,661	4.20%
2024-04-18	28.58	30.13	28.02	29.52	29.41	qfq	12,576,908	368,677,835	2.86%
2024-04-17	28.28	29.10	28.20	28.70	28.59	qfq	9,505,098	272,823,530	3.35%
2024-04-16	29.83	30.30	27.75	27.77	27.67	qfq	15,903,747	460,197,648	-6.91%
2024-04-15	30.96	31.21	29.44	29.83	29.72	qfq	19,525,830	590,850,717	-0.86%
2024-04-12	27.99	30.09	27.99	30.09	29.98	qfq	18,139,479	531,874,226	10.02%
2024-04-11	27.80	28.03	27.30	27.35	27.25	qfq	6,905,507	191,199,747	-2.29%
2024-04-10	29.00	29.10	27.79	27.99	27.89	qfq	8,089,781	229,166,244	-3.88%
2024-04-09	27.85	29.59	27.62	29.12	29.01	qfq	10,646,345	306,492,087	4.56%
2024-04-08	27.89	28.85	27.67	27.85	27.75	qfq	7,132,322	201,294,455	-0.14%
2024-04-03	28.05	28.17	27.45	27.89	27.79	qfq	4,885,697	135,582,528	-1.10%
2024-04-02	28.82	28.82	27.96	28.20	28.10	qfq	5,598,030	158,190,098	-2.12%
2024-04-01	28.90	29.46	28.61	28.81	28.70	qfq	6,788,974	196,772,355	1.12%
2024-03-29	28.03	28.75	27.60	28.49	28.38	qfq	7,317,413	206,343,936	1.60%
2024-03-28	27.32	28.48	27.28	28.04	27.94	qfq	8,109,752	227,015,043	2.37%
2024-03-27	28.80	29.02	27.32	27.39	27.29	qfq	7,788,400	217,004,919	-4.86%
2024-03-26	29.39	29.71	28.44	28.79	28.68	qfq	7,011,453	203,028,612	-2.14%
2024-03-25	30.25	30.34	29.42	29.42	29.31	qfq	7,572,502	226,528,356	-3.57%
2024-03-22	31.20	31.38	30.00	30.51	30.40	qfq	7,503,748	230,192,965	-2.59%
2024-03-21	31.38	31.69	31.16	31.32	31.20	qfq	4,881,900	153,457,872	-0.13%
2024-03-20	31.31	31.82	31.03	31.36	31.24	qfq	5,030,524	158,055,380	-0.25%
2024-03-19	31.78	31.93	31.44	31.44	31.32	qfq	4,634,899	146,592,991	-1.81%
2024-03-18	31.90	32.06	31.52	32.02	31.90	qfq	5,936,956	188,566,902	0.57%
2024-03-15	31.17	31.86	31.17	31.84	31.72	qfq	4,067,688	128,500,424	1.37%
2024-03-14	31.79	32.47	31.16	31.41	31.29	qfq	7,444,575	236,674,297	-1.81%
2024-03-13	31.24	32.76	30.91	31.99	31.87	qfq	12,349,643	394,611,439	3.66%
2024-03-12	31.40	31.54	30.69	30.86	30.75	qfq	5,287,276	163,757,259	-0.52%
2024-03-11	30.59	31.23	30.24	31.02	30.91	qfq	6,044,539	186,967,685	2.14%
2024-03-08	30.09	30.61	29.99	30.37	30.26	qfq	4,367,722	132,272,953	0.86%
2024-03-07	30.70	31.10	30.08	30.11	30.00	qfq	6,378,125	195,567,981	-1.05%
2024-03-06	29.95	30.81	29.76	30.43	30.32	qfq	5,795,721	175,237,040	1.10%
2024-03-05	30.25	30.61	29.90	30.10	29.99	qfq	6,109,954	184,592,634	-1.99%
2024-03-04	30.50	31.24	29.99	30.71	30.60	qfq	8,049,300	246,292,347	0.89%
2024-03-01	29.90	31.12	29.68	30.44	30.33	qfq	10,597,903	322,367,490	4.07%
2024-02-29	28.09	29.33	28.00	29.25	29.14	qfq	6,236,163	180,321,530	3.65%
2024-02-28	29.50	29.90	28.22	28.22	28.12	qfq	8,538,244	249,452,659	-4.66%
2024-02-27	29.20	29.60	28.76	29.60	29.49	qfq	6,389,585	186,611,361	1.13%
2024-02-26	28.36	29.71	28.36	29.27	29.16	qfq	8,399,447	244,083,045	3.54%
2024-02-23	28.16	28.31	27.76	28.27	28.17	qfq	5,032,957	140,979,960	1.00%
2024-02-22	27.58	28.22	27.54	27.99	27.89	qfq	3,910,880	109,184,468	1.12%
2024-02-21	27.31	28.57	27.04	27.68	27.58	qfq	9,138,968	255,857,015	0.99%
2024-02-20	27.41	27.53	27.00	27.41	27.31	qfq	4,660,044	127,199,182	-0.72%
2024-02-19	28.02	28.33	27.05	27.61	27.51	qfq	7,920,595	218,216,926	0.40%
2024-02-08	26.26	28.00	26.26	27.50	27.40	qfq	9,524,515	262,397,183	5.04%
2024-02-07	24.86	26.28	24.69	26.18	26.08	qfq	9,450,824	244,917,636	6.03%
2024-02-06	22.55	24.97	21.70	24.69	24.60	qfq	11,946,685	285,658,900	8.77%
2024-02-05	23.95	24.00	21.47	22.70	22.62	qfq	11,182,050	252,770,191	-4.82%
2024-02-02	25.51	25.93	23.08	23.85	23.76	qfq	9,125,923	221,243,006	-6.98%
2024-02-01	25.48	26.16	24.66	25.64	25.55	qfq	5,572,438	141,791,745	-0.27%
2024-01-31	26.36	26.72	25.50	25.71	25.61	qfq	4,806,047	125,206,822	-2.58%
2024-01-30	26.95	27.48	26.30	26.39	26.29	qfq	3,709,901	99,577,307	-2.80%
2024-01-29	28.22	28.24	27.08	27.15	27.05	qfq	4,908,312	134,805,021	-3.10%
2024-01-26	28.10	28.83	27.92	28.02	27.92	qfq	5,352,772	151,642,678	-0.53%
2024-01-25	27.13	28.26	26.93	28.17	28.07	qfq	6,162,113	170,836,260	4.18%
2024-01-24	27.28	27.48	26.11	27.04	26.94	qfq	7,350,724	196,356,978	-0.22%
2024-01-23	26.30	27.19	26.18	27.10	27.00	qfq	5,639,894	151,346,496	3.08%
2024-01-22	28.12	28.38	26.05	26.29	26.19	qfq	7,574,435	205,533,861	-6.51%
2024-01-19	28.68	28.91	28.09	28.12	28.02	qfq	4,066,671	115,746,867	-2.70%
2024-01-18	28.62	28.93	27.30	28.90	28.79	qfq	11,612,477	325,105,115	0.31%
2024-01-17	30.00	30.00	28.80	28.81	28.70	qfq	5,640,021	165,719,357	-3.93%
2024-01-16	30.66	30.74	29.52	29.99	29.88	qfq	6,189,980	185,351,878	-2.47%
2024-01-15	31.26	31.57	30.35	30.75	30.64	qfq	7,847,269	242,236,895	-2.66%
2024-01-12	30.78	32.90	30.78	31.59	31.47	qfq	14,583,900	468,106,196	4.26%
2024-01-11	29.40	30.30	29.35	30.30	30.19	qfq	5,630,065	168,451,629	2.64%
2024-01-10	29.37	30.20	28.66	29.52	29.41	qfq	5,729,943	169,082,295	0.07%
2024-01-09	29.95	30.40	29.26	29.50	29.39	qfq	5,918,620	176,203,004	-1.01%
2024-01-08	30.70	30.73	29.57	29.80	29.69	qfq	7,644,905	229,121,145	-3.06%
2024-01-05	33.30	33.64	30.39	30.74	30.63	qfq	14,451,233	459,148,307	-7.91%
2024-01-04	33.83	34.10	33.30	33.38	33.26	qfq	5,500,336	184,840,212	-1.59%
2024-01-03	34.29	34.45	33.39	33.92	33.79	qfq	8,917,919	301,834,008	-1.57%
2024-01-02	34.27	35.34	33.80	34.46	34.33	qfq	19,065,520	659,238,726	1.35%
2023-12-29	31.76	34.28	31.60	34.00	33.87	qfq	12,977,049	432,999,398	7.05%
2023-12-28	31.10	32.06	30.81	31.76	31.64	qfq	5,449,590	172,119,689	2.02%
2023-12-27	31.06	31.30	30.70	31.13	31.01	qfq	4,477,617	138,742,471	-0.26%
2023-12-26	31.65	31.67	30.81	31.21	31.09	qfq	4,041,790	126,093,438	-1.67%
2023-12-25	30.80	32.00	30.80	31.74	31.62	qfq	4,557,527	143,887,931	2.55%
2023-12-22	31.02	31.18	30.73	30.95	30.84	qfq	3,123,266	96,694,018	-0.23%
2023-12-21	30.60	31.29	30.36	31.02	30.91	qfq	3,626,597	111,694,903	0.78%
2023-12-20	31.77	31.77	30.62	30.78	30.67	qfq	4,463,738	138,983,238	-3.45%
2023-12-19	31.01	31.93	30.95	31.88	31.76	qfq	4,808,202	151,758,687	2.81%
2023-12-18	31.86	31.86	30.89	31.01	30.90	qfq	5,303,970	165,319,893	-2.73%
2023-12-15	32.02	32.28	31.58	31.88	31.76	qfq	3,237,695	103,207,222	-0.44%
2023-12-14	32.57	32.65	31.97	32.02	31.90	qfq	3,305,164	106,424,822	-1.26%
2023-12-13	32.72	32.79	32.25	32.43	32.31	qfq	3,097,021	100,832,228	-0.67%
2023-12-12	33.15	33.15	32.52	32.65	32.53	qfq	3,484,057	114,000,974	-0.88%
2023-12-11	33.52	33.80	32.50	32.94	32.82	qfq	5,643,265	186,078,636	-0.18%
2023-12-08	33.01	33.88	33.00	33.00	32.88	qfq	8,592,214	287,408,414	-0.75%
2023-12-07	32.56	33.34	32.44	33.25	33.13	qfq	5,464,164	180,057,248	1.93%
2023-12-06	32.69	32.89	32.41	32.62	32.50	qfq	3,789,351	123,917,188	-0.18%
2023-12-05	33.81	33.81	32.59	32.68	32.56	qfq	7,053,281	232,043,359	-3.31%
2023-12-04	34.55	34.92	33.71	33.80	33.68	qfq	5,305,500	181,067,302	-1.74%
2023-12-01	34.55	34.61	34.13	34.40	34.27	qfq	3,983,641	136,906,426	-0.32%
2023-11-30	34.78	34.78	34.03	34.51	34.38	qfq	4,581,257	157,509,857	-1.26%
2023-11-29	34.70	35.15	34.62	34.95	34.82	qfq	4,417,034	154,137,383	0.32%
2023-11-28	34.48	34.95	34.45	34.84	34.71	qfq	4,569,439	158,726,180	0.40%
2023-11-27	34.20	35.05	33.93	34.70	34.57	qfq	7,620,662	263,474,094	2.27%
2023-11-24	34.71	34.74	33.90	33.93	33.80	qfq	5,888,700	200,725,512	-2.33%
2023-11-23	33.76	34.85	33.65	34.74	34.61	qfq	7,906,610	271,897,594	2.66%
2023-11-22	34.12	34.64	33.70	33.84	33.71	qfq	6,918,229	235,275,474	-1.43%
2023-11-21	33.88	35.06	33.80	34.33	34.20	qfq	11,805,672	404,840,768	1.57%
2023-11-20	34.65	34.68	33.41	33.80	33.68	qfq	9,480,830	320,292,116	-1.83%
2023-11-17	34.56	34.93	34.26	34.43	34.30	qfq	5,223,300	180,280,230	-0.72%
2023-11-16	35.27	35.39	34.63	34.68	34.55	qfq	5,122,360	179,052,574	-1.25%
2023-11-15	35.90	36.05	34.90	35.12	34.99	qfq	8,218,111	290,232,485	-1.79%
2023-11-14	35.89	36.10	35.65	35.76	35.63	qfq	6,758,577	242,437,352	-0.39%
2023-11-13	37.00	37.00	34.93	35.90	35.77	qfq	14,143,067	507,967,311	0.00%
2023-11-10	35.62	36.09	35.52	35.90	35.77	qfq	4,618,101	165,458,379	-0.31%
2023-11-09	35.99	36.88	35.88	36.01	35.88	qfq	9,612,431	348,887,721	0.03%
2023-11-08	35.78	36.03	35.22	36.00	35.87	qfq	8,319,307	296,104,039	0.56%
2023-11-07	35.61	36.12	35.54	35.80	35.67	qfq	6,812,423	244,393,308	0.56%
2023-11-06	35.43	36.09	35.26	35.60	35.47	qfq	9,798,821	348,622,942	0.34%
2023-11-03	34.28	35.67	33.99	35.48	35.35	qfq	13,622,427	477,445,441	5.06%
2023-11-02	34.13	34.70	33.59	33.77	33.65	qfq	9,937,172	339,295,515	-1.05%
2023-11-01	32.11	35.32	32.11	34.13	34.00	qfq	16,125,376	546,793,558	6.29%
2023-10-31	32.80	32.90	31.76	32.11	31.99	qfq	5,082,698	163,899,733	-1.20%
2023-10-30	31.21	32.87	31.21	32.50	32.38	qfq	5,719,107	185,202,407	2.98%
2023-10-27	30.80	31.75	30.60	31.56	31.44	qfq	3,892,015	121,475,412	1.87%
2023-10-26	30.85	31.08	30.45	30.98	30.87	qfq	3,897,058	119,856,689	0.10%
2023-10-25	30.00	31.16	29.86	30.95	30.84	qfq	5,810,278	178,114,726	3.86%
2023-10-24	29.15	30.25	28.99	29.80	29.69	qfq	5,440,562	161,271,844	2.23%
2023-10-23	30.28	30.42	29.00	29.15	29.04	qfq	5,325,352	157,312,965	-4.24%
2023-10-20	30.60	31.08	30.30	30.44	30.33	qfq	3,739,204	114,444,909	-0.94%
2023-10-19	31.00	31.58	30.66	30.73	30.62	qfq	3,934,622	122,318,833	-1.76%
2023-10-18	31.70	31.97	31.22	31.28	31.16	qfq	3,395,785	107,039,440	-2.28%
2023-10-17	32.10	32.94	31.81	32.01	31.89	qfq	4,217,635	136,063,297	-0.28%
2023-10-16	32.80	32.83	31.80	32.10	31.98	qfq	4,517,800	145,247,557	-2.49%
2023-10-13	33.22	33.51	32.72	32.92	32.80	qfq	3,131,857	103,386,645	-1.08%
2023-10-12	33.47	33.63	32.92	33.28	33.16	qfq	3,505,607	116,643,105	-0.48%
2023-10-11	33.38	33.95	33.00	33.44	33.32	qfq	4,792,613	160,207,210	0.36%
2023-10-10	32.75	33.71	32.68	33.32	33.20	qfq	4,602,113	152,805,990	1.90%
2023-10-09	33.00	33.11	32.41	32.70	32.58	qfq	3,290,199	107,703,642	-0.43%
2023-09-28	32.57	33.03	32.38	32.84	32.72	qfq	3,406,003	111,624,717	0.77%
2023-09-27	32.30	32.96	32.26	32.59	32.47	qfq	3,059,572	99,724,967	0.37%
2023-09-26	32.36	32.77	32.25	32.47	32.35	qfq	2,013,442	65,493,175	-0.28%
2023-09-25	32.73	32.89	32.21	32.56	32.44	qfq	3,144,028	102,117,050	-1.00%
2023-09-22	32.41	33.07	32.00	32.89	32.77	qfq	3,945,786	129,080,010	1.48%
2023-09-21	32.60	32.86	32.22	32.41	32.29	qfq	2,676,300	87,016,918	-0.37%
2023-09-20	32.77	32.91	32.48	32.53	32.41	qfq	2,715,391	88,672,728	-0.79%
2023-09-19	33.54	33.99	32.70	32.79	32.67	qfq	4,134,000	136,375,317	-2.47%
2023-09-18	33.02	33.88	32.86	33.62	33.50	qfq	4,341,044	145,532,242	1.72%
2023-09-15	33.24	33.24	32.61	33.05	32.93	qfq	3,278,546	107,947,115	-0.24%
2023-09-14	33.28	33.94	32.91	33.13	33.01	qfq	3,214,790	107,315,729	-0.51%
2023-09-13	33.60	33.90	33.01	33.30	33.18	qfq	3,816,266	127,406,905	-1.77%
2023-09-12	34.26	34.41	33.80	33.90	33.77	qfq	3,008,787	102,347,283	-1.48%
2023-09-11	33.75	34.73	33.52	34.41	34.28	qfq	4,528,631	155,274,492	1.93%
2023-09-08	33.85	34.25	33.73	33.76	33.64	qfq	3,305,223	112,231,151	-0.74%
2023-09-07	35.07	35.07	34.01	34.01	33.88	qfq	4,506,834	154,831,053	-3.24%
2023-09-06	33.85	35.38	33.84	35.15	35.02	qfq	6,467,400	225,494,924	2.99%
2023-09-05	34.34	34.66	34.01	34.13	34.00	qfq	3,940,600	135,172,639	-0.09%
2023-09-04	34.16	34.24	33.63	34.16	34.03	qfq	4,986,522	168,994,281	0.00%
2023-09-01	34.06	34.48	33.72	34.16	34.03	qfq	4,037,358	137,858,868	0.00%
2023-08-31	34.46	34.83	34.07	34.16	34.03	qfq	4,248,700	146,207,839	-0.67%
2023-08-30	34.48	35.00	34.15	34.39	34.26	qfq	6,027,575	207,945,997	0.58%
2023-08-29	32.00	34.38	31.90	34.19	34.06	qfq	10,397,595	347,301,989	6.84%
2023-08-28	32.92	33.24	31.72	32.00	31.88	qfq	9,977,307	325,842,878	2.89%
2023-08-25	32.44	32.44	30.92	31.10	30.99	qfq	6,225,212	196,052,590	-4.66%
2023-08-24	32.32	32.99	32.03	32.62	32.50	qfq	4,533,769	147,354,914	1.37%
2023-08-23	32.06	32.50	31.42	32.18	32.06	qfq	5,476,018	174,963,585	-0.62%
2023-08-22	31.96	32.50	31.40	32.38	32.26	qfq	5,849,655	186,920,324	1.44%
2023-08-21	32.20	32.58	31.92	31.92	31.80	qfq	3,977,966	128,105,582	-1.05%
2023-08-18	34.07	34.23	32.26	32.26	32.14	qfq	8,248,669	271,797,571	-5.31%
2023-08-17	33.26	34.25	33.12	34.07	33.94	qfq	6,181,488	208,812,197	0.35%
2023-08-16	34.90	35.14	33.82	33.95	33.82	qfq	6,230,651	213,368,106	-3.00%
2023-08-15	35.50	35.90	34.46	35.00	34.87	qfq	5,976,308	209,372,994	-1.41%
2023-08-14	35.37	35.85	34.93	35.50	35.37	qfq	6,937,874	245,285,842	-0.34%
2023-08-11	36.10	37.78	35.50	35.62	35.49	qfq	7,704,415	278,696,621	-0.11%
2023-08-10	36.19	36.36	35.38	35.66	35.53	qfq	6,226,245	222,554,008	-1.38%
2023-08-09	37.51	37.60	36.00	36.16	36.03	qfq	12,109,844	443,561,710	-4.46%
2023-08-08	38.12	38.38	37.38	37.85	37.71	qfq	7,990,964	302,441,026	-0.68%
2023-08-07	38.10	38.99	37.78	38.11	37.97	qfq	15,380,471	589,860,631	0.03%
2023-08-04	35.62	38.50	35.61	38.10	37.96	qfq	23,085,652	869,287,591	6.60%
2023-08-03	35.02	36.19	34.51	35.74	35.61	qfq	15,013,928	532,346,277	-1.41%
2023-08-02	38.95	38.95	36.02	36.25	36.12	qfq	33,366,144	1,255,206,506	-3.62%
2023-08-01	35.11	37.68	34.06	37.61	37.47	qfq	23,809,868	865,335,345	6.30%
2023-07-31	36.21	36.21	35.29	35.38	35.25	qfq	8,866,122	315,341,501	-2.75%
2023-07-28	33.98	36.86	33.88	36.38	36.25	qfq	12,057,556	426,361,424	7.44%
2023-07-27	35.28	35.28	33.62	33.86	33.73	qfq	8,148,300	278,869,556	-4.05%
2023-07-26	35.17	35.66	34.43	35.29	35.16	qfq	6,212,804	217,689,774	0.83%
2023-07-25	34.80	35.15	34.78	35.00	34.87	qfq	4,445,938	155,457,867	1.39%
2023-07-24	34.02	34.85	33.41	34.52	34.39	qfq	4,441,734	152,852,859	1.47%
2023-07-21	33.99	34.22	33.60	34.02	33.89	qfq	3,545,762	120,398,535	0.29%
2023-07-20	34.83	34.90	33.91	33.92	33.79	qfq	3,938,614	134,967,002	-2.81%
2023-07-19	35.08	35.15	34.55	34.90	34.77	qfq	4,181,591	145,776,997	-0.54%
2023-07-18	35.06	35.77	34.94	35.09	34.96	qfq	4,864,000	171,984,811	0.29%
2023-07-17	34.96	35.30	34.49	34.99	34.86	qfq	3,377,024	117,710,869	-0.09%