SECURITY DETAIL · RAW DATA

中国软件600536.SH

ASSECNYSTOCK

最近收盘价32.652026-07-17

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）51,165,325

成交额（元）1,657,809,495

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 0 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
最近三年无公司行动记录

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	31.32	33.14	31.16	32.65	32.65	qfq	51,165,325	1,657,809,495	2.51%
2026-07-16	31.06	31.88	30.72	31.85	31.85	qfq	33,734,740	1,059,739,326	1.18%
2026-07-15	31.00	32.09	30.80	31.48	31.48	qfq	32,724,783	1,025,014,432	-0.06%
2026-07-14	31.66	32.20	30.65	31.50	31.50	qfq	51,418,911	1,605,157,273	-2.33%
2026-07-13	29.35	32.25	29.26	32.25	32.25	qfq	57,641,174	1,794,903,264	9.99%
2026-07-10	28.32	30.40	28.01	29.32	29.32	qfq	26,629,192	784,711,562	2.52%
2026-07-09	27.50	28.88	27.30	28.60	28.60	qfq	19,324,020	547,827,052	2.73%
2026-07-08	27.08	28.17	26.90	27.84	27.84	qfq	16,807,107	464,803,929	3.19%
2026-07-07	27.75	27.75	26.82	26.98	26.98	qfq	11,416,905	310,306,537	-2.77%
2026-07-06	28.39	28.39	27.55	27.75	27.75	qfq	12,935,257	360,708,055	-2.25%
2026-07-03	28.44	28.88	28.20	28.39	28.39	qfq	12,217,074	348,334,598	0.25%
2026-07-02	28.63	29.58	28.25	28.32	28.32	qfq	17,871,348	515,688,070	-1.19%
2026-07-01	28.10	29.22	28.10	28.66	28.66	qfq	15,812,270	454,715,811	1.92%
2026-06-30	27.75	28.34	27.56	28.12	28.12	qfq	12,764,998	358,063,086	1.70%
2026-06-29	27.70	28.33	27.25	27.65	27.65	qfq	14,555,134	402,721,515	-0.18%
2026-06-26	28.89	28.96	27.70	27.70	27.70	qfq	17,450,709	490,125,642	-4.58%
2026-06-25	29.70	29.85	28.80	29.03	29.03	qfq	16,875,562	492,191,017	-2.26%
2026-06-24	30.21	30.36	29.16	29.70	29.70	qfq	14,798,583	438,172,805	-1.66%
2026-06-23	30.30	31.08	29.90	30.20	30.20	qfq	22,359,721	680,697,508	-0.07%
2026-06-22	29.09	30.37	28.30	30.22	30.22	qfq	27,366,339	803,929,492	3.92%
2026-06-18	29.00	29.46	28.43	29.08	29.08	qfq	16,717,715	486,251,313	-0.10%
2026-06-17	28.58	29.26	28.12	29.11	29.11	qfq	23,528,011	675,409,218	1.50%
2026-06-16	30.00	30.00	28.43	28.68	28.68	qfq	33,825,003	979,397,648	-5.00%
2026-06-15	28.93	30.68	28.58	30.19	30.19	qfq	45,502,025	1,347,755,793	1.24%
2026-06-12	33.30	33.85	29.82	29.82	29.82	qfq	37,836,763	1,196,300,800	-9.99%
2026-06-11	34.48	34.48	32.90	33.13	33.13	qfq	15,647,979	521,231,217	-4.05%
2026-06-10	35.22	35.78	34.48	34.53	34.53	qfq	11,737,214	410,577,204	-3.33%
2026-06-09	35.70	36.08	34.99	35.72	35.72	qfq	9,038,949	321,165,514	0.45%
2026-06-08	35.80	36.50	35.33	35.56	35.56	qfq	11,096,702	397,275,843	-2.58%
2026-06-05	36.36	36.98	36.20	36.50	36.50	qfq	9,574,515	350,476,499	0.63%
2026-06-04	36.80	37.09	36.08	36.27	36.27	qfq	10,537,668	383,786,549	-2.32%
2026-06-03	37.20	37.68	36.75	37.13	37.13	qfq	10,276,265	382,969,667	-0.93%
2026-06-02	38.00	38.07	37.23	37.48	37.48	qfq	14,504,496	544,444,481	-2.06%
2026-06-01	37.00	39.39	37.00	38.27	38.27	qfq	25,394,968	972,674,456	5.84%
2026-05-29	37.28	37.90	36.16	36.16	36.16	qfq	11,393,239	419,240,846	-2.48%
2026-05-28	36.96	37.43	36.00	37.08	37.08	qfq	12,947,427	475,172,356	0.30%
2026-05-27	38.30	38.57	36.93	36.97	36.97	qfq	14,100,098	528,564,340	-3.82%
2026-05-26	38.77	39.38	37.85	38.44	38.44	qfq	13,681,026	527,185,274	-1.69%
2026-05-25	38.41	39.39	37.68	39.10	39.10	qfq	16,908,778	651,373,782	2.09%
2026-05-22	38.80	38.93	37.80	38.30	38.30	qfq	14,340,994	548,962,598	-0.70%
2026-05-21	40.35	40.62	38.56	38.57	38.57	qfq	18,072,378	717,486,636	-4.03%
2026-05-20	40.69	40.91	39.91	40.19	40.19	qfq	14,579,019	586,679,027	-2.21%
2026-05-19	39.90	41.44	39.72	41.10	41.10	qfq	21,108,247	863,056,120	3.37%
2026-05-18	39.68	40.25	39.50	39.76	39.76	qfq	12,263,453	488,753,303	-0.85%
2026-05-15	39.95	40.80	39.80	40.10	40.10	qfq	17,972,651	722,215,410	0.38%
2026-05-14	41.78	41.79	39.90	39.95	39.95	qfq	24,707,402	1,000,241,780	-4.36%
2026-05-13	41.19	41.97	40.77	41.77	41.77	qfq	25,997,558	1,077,862,574	0.43%
2026-05-12	41.88	42.35	41.37	41.59	41.59	qfq	27,681,011	1,154,977,430	-1.63%
2026-05-11	43.45	43.70	41.88	42.28	42.28	qfq	54,985,476	2,327,989,219	-2.69%
2026-05-08	39.75	43.45	39.30	43.45	43.45	qfq	34,670,960	1,461,886,850	10.00%
2026-05-07	39.16	39.50	38.65	39.50	39.50	qfq	17,754,687	695,834,820	1.73%
2026-05-06	38.36	39.58	38.20	38.83	38.83	qfq	22,574,136	880,988,691	2.78%
2026-04-30	37.00	38.10	36.99	37.78	37.78	qfq	16,720,739	630,720,214	1.86%
2026-04-29	36.57	37.30	36.50	37.09	37.09	qfq	9,770,646	361,081,121	1.31%
2026-04-28	37.22	37.52	36.45	36.61	36.61	qfq	12,042,004	443,773,827	-1.82%
2026-04-27	37.18	37.47	36.54	37.29	37.29	qfq	9,349,265	347,118,817	0.32%
2026-04-24	37.38	37.66	36.70	37.17	37.17	qfq	14,411,456	535,673,811	-1.01%
2026-04-23	37.72	38.53	37.50	37.55	37.55	qfq	15,757,515	597,413,838	-0.69%
2026-04-22	37.46	37.93	37.23	37.81	37.81	qfq	9,653,772	363,743,447	0.80%
2026-04-21	37.88	37.94	37.21	37.51	37.51	qfq	10,451,352	391,552,732	-1.19%
2026-04-20	37.62	38.26	37.62	37.96	37.96	qfq	10,748,497	408,334,889	0.72%
2026-04-17	37.70	37.89	37.44	37.69	37.69	qfq	7,981,399	300,434,321	-0.16%
2026-04-16	37.40	37.90	37.40	37.75	37.75	qfq	9,703,869	365,753,880	1.21%
2026-04-15	37.69	37.87	37.25	37.30	37.30	qfq	9,677,820	363,784,464	-0.77%
2026-04-14	37.36	37.84	37.16	37.59	37.59	qfq	9,820,926	368,575,648	1.68%
2026-04-13	36.66	37.20	36.63	36.97	36.97	qfq	7,089,029	262,163,853	-0.03%
2026-04-10	36.98	37.38	36.74	36.98	36.98	qfq	9,338,512	346,490,643	0.96%
2026-04-09	37.00	37.00	36.53	36.63	36.63	qfq	8,528,903	313,140,155	-1.95%
2026-04-08	36.46	37.36	36.40	37.36	37.36	qfq	13,603,294	503,997,838	4.18%
2026-04-07	35.70	36.14	35.63	35.86	35.86	qfq	6,777,896	243,371,463	-0.22%
2026-04-03	35.75	36.67	35.24	35.94	35.94	qfq	10,895,564	390,780,896	0.76%
2026-04-02	36.79	36.79	35.50	35.67	35.67	qfq	9,876,245	355,274,685	-3.04%
2026-04-01	36.77	36.87	36.51	36.79	36.79	qfq	8,050,373	295,511,732	1.46%
2026-03-31	36.59	36.85	36.25	36.26	36.26	qfq	7,335,434	268,375,011	-0.90%
2026-03-30	36.18	36.74	35.90	36.59	36.59	qfq	8,441,728	307,186,173	-0.52%
2026-03-27	36.05	36.92	35.96	36.78	36.78	qfq	8,460,581	308,907,522	0.68%
2026-03-26	37.11	37.72	36.45	36.53	36.53	qfq	10,955,254	405,821,692	-1.46%
2026-03-25	36.81	37.34	36.79	37.07	37.07	qfq	11,471,048	425,022,506	0.73%
2026-03-24	36.71	36.86	35.90	36.80	36.80	qfq	11,014,386	400,927,837	2.14%
2026-03-23	37.51	37.85	35.81	36.03	36.03	qfq	18,992,114	696,711,438	-6.15%
2026-03-20	40.12	40.30	38.39	38.39	38.39	qfq	14,446,668	565,723,437	-4.03%
2026-03-19	40.01	40.33	39.76	40.00	40.00	qfq	8,986,223	359,544,005	-1.06%
2026-03-18	39.92	40.56	39.86	40.43	40.43	qfq	9,945,882	399,740,432	1.40%
2026-03-17	40.70	40.87	39.80	39.87	39.87	qfq	11,532,957	465,097,453	-1.89%
2026-03-16	41.10	41.19	40.30	40.64	40.64	qfq	10,727,514	434,696,261	-0.93%
2026-03-13	41.45	41.73	40.85	41.02	41.02	qfq	8,997,384	370,079,753	-1.49%
2026-03-12	41.77	42.34	41.57	41.64	41.64	qfq	8,439,634	353,121,267	-0.62%
2026-03-11	42.08	42.24	41.70	41.90	41.90	qfq	8,076,119	338,924,424	-0.43%
2026-03-10	42.20	42.69	41.70	42.08	42.08	qfq	12,140,518	511,437,442	0.07%
2026-03-09	40.80	42.35	40.38	42.05	42.05	qfq	16,689,279	688,309,223	1.23%
2026-03-06	40.88	41.56	40.80	41.54	41.54	qfq	9,871,974	407,482,505	1.64%
2026-03-05	40.95	41.30	40.70	40.87	40.87	qfq	10,864,536	445,574,086	0.99%
2026-03-04	40.50	41.40	40.30	40.47	40.47	qfq	12,232,700	499,237,645	-0.57%
2026-03-03	43.13	43.39	40.70	40.70	40.70	qfq	24,528,705	1,023,005,566	-5.61%
2026-03-02	44.01	44.42	43.00	43.12	43.12	qfq	18,650,105	811,155,772	-3.34%
2026-02-27	43.86	44.93	43.75	44.61	44.61	qfq	14,973,550	666,571,497	1.69%
2026-02-26	44.21	44.31	43.74	43.87	43.87	qfq	12,654,905	555,849,550	-0.68%
2026-02-25	44.25	44.39	44.04	44.17	44.17	qfq	12,188,491	538,586,782	0.05%
2026-02-24	45.21	45.41	44.03	44.15	44.15	qfq	17,129,108	759,126,061	-2.17%
2026-02-13	45.18	45.69	45.07	45.13	45.13	qfq	11,497,602	521,530,543	-0.38%
2026-02-12	45.43	45.60	45.04	45.30	45.30	qfq	10,478,139	474,639,046	-0.24%
2026-02-11	45.57	45.93	45.37	45.41	45.41	qfq	9,958,723	454,745,920	-0.35%
2026-02-10	45.05	45.78	45.05	45.57	45.57	qfq	9,756,620	443,650,864	0.40%
2026-02-09	45.30	45.99	44.88	45.39	45.39	qfq	13,510,352	611,893,868	1.63%
2026-02-06	44.73	45.20	44.36	44.66	44.66	qfq	11,017,593	493,586,759	-0.93%
2026-02-05	44.78	45.22	44.61	45.08	45.08	qfq	10,796,469	485,255,941	0.16%
2026-02-04	45.00	45.06	44.41	45.01	45.01	qfq	11,235,509	502,943,332	-0.73%
2026-02-03	44.44	45.35	44.21	45.34	45.34	qfq	14,678,309	657,646,914	2.91%
2026-02-02	45.02	45.35	44.02	44.06	44.06	qfq	14,816,370	663,057,907	-2.35%
2026-01-30	46.10	46.32	44.90	45.12	45.12	qfq	21,117,108	959,472,050	-2.63%
2026-01-29	46.51	47.45	45.88	46.34	46.34	qfq	20,821,608	973,440,297	-0.73%
2026-01-28	47.93	47.99	46.66	46.68	46.68	qfq	18,777,795	885,514,619	-2.36%
2026-01-27	48.02	48.43	47.10	47.81	47.81	qfq	18,430,293	876,355,492	-0.79%
2026-01-26	49.77	50.44	47.80	48.19	48.19	qfq	25,228,555	1,226,344,063	-3.45%
2026-01-23	50.00	50.14	49.36	49.91	49.91	qfq	31,280,578	1,556,800,750	-1.56%
2026-01-22	48.99	52.97	48.98	50.70	50.70	qfq	60,130,231	3,079,491,267	5.30%
2026-01-21	47.08	49.15	47.05	48.15	48.15	qfq	18,406,011	892,200,344	1.69%
2026-01-20	48.00	48.68	46.98	47.35	47.35	qfq	17,564,086	836,558,740	-1.70%
2026-01-19	49.32	49.32	48.15	48.17	48.17	qfq	20,909,357	1,014,100,394	-2.35%
2026-01-16	49.61	50.59	48.64	49.33	49.33	qfq	28,145,121	1,390,521,285	-1.50%
2026-01-15	49.99	51.86	49.76	50.08	50.08	qfq	31,517,195	1,594,539,460	-0.22%
2026-01-14	48.95	51.22	48.92	50.19	50.19	qfq	42,314,705	2,128,302,799	2.53%
2026-01-13	50.65	51.00	48.90	48.95	48.95	qfq	33,946,205	1,693,417,049	-2.86%
2026-01-12	47.90	50.77	47.80	50.39	50.39	qfq	44,942,094	2,234,898,676	6.08%
2026-01-09	47.02	47.57	47.02	47.50	47.50	qfq	16,644,385	788,399,637	0.44%
2026-01-08	46.87	47.85	46.66	47.29	47.29	qfq	14,214,369	673,217,761	0.77%
2026-01-07	47.24	47.42	46.59	46.93	46.93	qfq	12,864,383	603,806,398	-0.64%
2026-01-06	46.75	47.26	46.66	47.23	47.23	qfq	14,829,550	697,434,540	1.05%
2026-01-05	46.29	46.95	46.15	46.74	46.74	qfq	12,983,948	605,465,484	0.95%
2025-12-31	45.55	46.31	45.38	46.30	46.30	qfq	12,573,494	577,312,595	1.65%
2025-12-30	45.92	46.18	45.51	45.55	45.55	qfq	9,603,852	439,727,520	-0.83%
2025-12-29	45.80	46.30	45.66	45.93	45.93	qfq	9,697,322	445,156,462	-0.09%
2025-12-26	45.45	46.46	45.43	45.97	45.97	qfq	14,254,435	656,507,557	0.70%
2025-12-25	45.00	45.78	44.95	45.65	45.65	qfq	11,202,330	508,440,181	1.22%
2025-12-24	44.61	45.25	44.52	45.10	45.10	qfq	8,181,245	368,369,784	0.94%
2025-12-23	45.10	45.12	44.45	44.68	44.68	qfq	8,040,659	359,148,176	-0.58%
2025-12-22	44.85	45.34	44.85	44.94	44.94	qfq	9,742,732	438,589,515	-0.13%
2025-12-19	44.81	45.44	44.72	45.00	45.00	qfq	12,717,342	574,500,507	0.90%
2025-12-18	44.10	45.13	44.02	44.60	44.60	qfq	12,226,337	546,524,697	0.43%
2025-12-17	43.45	44.43	43.22	44.41	44.41	qfq	13,429,046	588,098,502	2.28%
2025-12-16	43.22	43.70	43.10	43.42	43.42	qfq	9,061,858	392,950,875	-0.07%
2025-12-15	43.45	43.90	42.91	43.45	43.45	qfq	10,631,376	462,469,379	-0.57%
2025-12-12	43.48	43.95	43.29	43.70	43.70	qfq	12,435,484	542,613,075	0.23%
2025-12-11	44.29	44.47	43.47	43.60	43.60	qfq	11,032,576	484,980,052	-1.54%
2025-12-10	44.76	44.80	43.88	44.28	44.28	qfq	12,190,782	539,827,740	-1.25%
2025-12-09	45.27	45.44	44.81	44.84	44.84	qfq	7,300,830	329,164,581	-0.93%
2025-12-08	45.20	45.50	45.20	45.26	45.26	qfq	10,497,923	475,946,286	0.58%
2025-12-05	44.20	45.06	44.00	45.00	45.00	qfq	9,600,157	428,581,360	1.58%
2025-12-04	44.06	44.44	43.80	44.30	44.30	qfq	8,256,715	364,987,835	0.20%
2025-12-03	44.89	45.08	44.12	44.21	44.21	qfq	10,712,587	475,378,762	-1.67%
2025-12-02	45.58	45.60	44.93	44.96	44.96	qfq	9,389,959	423,667,185	-1.55%
2025-12-01	45.22	45.86	45.00	45.67	45.67	qfq	10,812,802	491,795,762	0.97%
2025-11-28	45.11	45.38	44.85	45.23	45.23	qfq	10,006,057	451,759,807	0.11%
2025-11-27	45.30	45.67	45.10	45.18	45.18	qfq	11,060,184	502,151,361	-0.59%
2025-11-26	45.66	46.22	45.41	45.45	45.45	qfq	11,566,624	529,443,904	-0.96%
2025-11-25	46.16	46.88	45.88	45.89	45.89	qfq	15,336,416	710,965,358	-0.84%
2025-11-24	46.00	46.80	45.01	46.28	46.28	qfq	17,182,031	789,250,146	1.25%
2025-11-21	46.50	47.09	45.68	45.71	45.71	qfq	17,377,383	803,404,956	-2.35%
2025-11-20	48.30	48.54	46.80	46.81	46.81	qfq	18,443,178	872,790,496	-2.86%
2025-11-19	49.00	49.07	48.08	48.19	48.19	qfq	12,580,139	608,509,851	-1.77%
2025-11-18	49.15	49.65	48.86	49.06	49.06	qfq	16,682,745	820,696,155	-0.37%
2025-11-17	48.10	49.50	48.00	49.24	49.24	qfq	17,630,261	865,294,263	2.20%
2025-11-14	48.88	49.07	48.14	48.18	48.18	qfq	10,150,312	493,898,386	-1.85%
2025-11-13	48.70	49.10	48.45	49.09	49.09	qfq	11,466,731	560,493,309	0.35%
2025-11-12	48.51	48.95	47.83	48.92	48.92	qfq	13,519,678	654,554,948	0.39%
2025-11-11	49.47	49.58	48.60	48.73	48.73	qfq	16,555,775	811,375,855	-1.36%
2025-11-10	49.20	49.59	49.14	49.40	49.40	qfq	11,779,590	581,614,859	0.30%
2025-11-07	50.20	50.20	49.22	49.25	49.25	qfq	22,710,837	1,124,602,771	-2.48%
2025-11-06	50.96	50.96	50.00	50.50	50.50	qfq	20,334,405	1,023,810,321	-0.79%
2025-11-05	51.09	51.55	50.00	50.90	50.90	qfq	26,612,810	1,351,425,094	-2.12%
2025-11-04	52.08	52.99	51.50	52.00	52.00	qfq	25,330,010	1,319,689,831	-0.91%
2025-11-03	52.52	53.23	52.10	52.48	52.48	qfq	31,611,200	1,662,874,886	0.36%
2025-10-31	50.72	53.10	50.70	52.29	52.29	qfq	37,429,846	1,953,162,575	2.33%
2025-10-30	51.38	52.68	50.56	51.10	51.10	qfq	34,802,982	1,792,146,763	-1.79%
2025-10-29	52.00	52.33	51.47	52.03	52.03	qfq	27,073,234	1,404,536,318	1.28%
2025-10-28	50.76	52.35	50.60	51.37	51.37	qfq	35,118,261	1,813,551,367	0.65%
2025-10-27	51.00	51.34	50.57	51.04	51.04	qfq	26,436,824	1,347,036,685	0.08%
2025-10-24	50.50	51.44	50.45	51.00	51.00	qfq	26,608,876	1,353,531,148	-0.20%
2025-10-23	50.57	51.45	49.80	51.10	51.10	qfq	33,600,477	1,699,825,992	3.38%
2025-10-22	50.56	50.56	49.39	49.43	49.43	qfq	26,800,659	1,336,389,130	-2.98%
2025-10-21	50.60	51.30	50.00	50.95	50.95	qfq	26,750,823	1,354,340,127	-0.04%
2025-10-20	51.80	52.30	50.85	50.97	50.97	qfq	32,781,482	1,694,313,970	-2.00%
2025-10-17	51.50	52.74	50.35	52.01	52.01	qfq	45,279,742	2,334,474,016	0.21%
2025-10-16	52.98	53.00	51.55	51.90	51.90	qfq	49,448,023	2,573,612,467	-3.78%
2025-10-15	54.00	55.93	52.92	53.94	53.94	qfq	73,743,204	3,993,942,544	-2.90%
2025-10-14	53.20	56.09	51.91	55.55	55.55	qfq	113,872,898	6,089,601,252	2.23%
2025-10-13	52.18	54.34	51.20	54.34	54.34	qfq	90,321,851	4,851,356,742	10.00%
2025-10-10	50.68	50.72	49.22	49.40	49.40	qfq	26,664,639	1,328,732,725	-3.68%
2025-10-09	49.88	51.96	49.39	51.29	51.29	qfq	37,800,666	1,923,667,589	3.10%
2025-09-30	49.47	50.23	49.46	49.75	49.75	qfq	18,708,915	932,680,986	0.97%
2025-09-29	49.12	49.45	48.35	49.27	49.27	qfq	16,864,245	824,519,853	0.41%
2025-09-26	50.50	50.79	49.01	49.07	49.07	qfq	24,408,420	1,213,385,422	-3.41%
2025-09-25	50.00	51.58	49.74	50.80	50.80	qfq	35,749,314	1,815,113,295	1.64%
2025-09-24	47.95	49.98	47.81	49.98	49.98	qfq	32,845,391	1,618,849,771	3.89%
2025-09-23	49.68	49.68	47.40	48.11	48.11	qfq	27,053,911	1,302,342,110	-3.14%
2025-09-22	49.16	50.15	48.67	49.67	49.67	qfq	29,615,378	1,469,345,709	1.57%
2025-09-19	48.51	49.36	48.13	48.90	48.90	qfq	24,069,715	1,175,426,322	0.80%
2025-09-18	48.71	50.16	48.05	48.51	48.51	qfq	36,112,648	1,777,181,632	-0.63%
2025-09-17	49.38	49.39	48.59	48.82	48.82	qfq	19,843,177	968,847,858	-1.13%
2025-09-16	48.52	49.55	48.33	49.38	49.38	qfq	21,455,804	1,054,774,203	1.75%
2025-09-15	48.90	49.13	48.36	48.53	48.53	qfq	15,578,802	757,941,949	-0.35%
2025-09-12	49.28	49.57	48.68	48.70	48.70	qfq	23,322,419	1,143,493,353	-1.14%
2025-09-11	47.84	49.31	47.56	49.26	49.26	qfq	29,433,192	1,430,629,135	3.66%
2025-09-10	47.81	48.12	47.48	47.52	47.52	qfq	15,813,204	754,894,054	-0.44%
2025-09-09	48.10	48.47	47.48	47.73	47.73	qfq	18,629,198	892,600,407	-1.08%
2025-09-08	47.94	48.35	47.50	48.25	48.25	qfq	24,483,628	1,173,871,218	0.65%
2025-09-05	47.65	48.10	47.02	47.94	47.94	qfq	23,499,976	1,118,329,100	1.05%
2025-09-04	48.88	49.14	46.60	47.44	47.44	qfq	28,725,500	1,377,937,754	-2.95%
2025-09-03	50.69	50.80	48.66	48.88	48.88	qfq	27,911,319	1,389,857,080	-3.25%
2025-09-02	52.91	52.96	50.23	50.52	50.52	qfq	38,583,089	1,979,237,081	-4.50%
2025-09-01	53.60	54.06	52.60	52.90	52.90	qfq	28,936,382	1,537,695,354	-1.25%
2025-08-29	54.10	54.20	52.85	53.57	53.57	qfq	33,213,735	1,774,291,288	-0.50%
2025-08-28	52.41	53.84	52.19	53.84	53.84	qfq	41,871,650	2,220,765,580	2.73%
2025-08-27	54.23	54.88	52.20	52.41	52.41	qfq	62,795,669	3,378,741,750	-4.67%
2025-08-26	54.10	56.74	53.88	54.98	54.98	qfq	69,819,668	3,867,745,542	0.70%
2025-08-25	56.21	56.31	53.01	54.60	54.60	qfq	78,297,363	4,261,579,820	-0.73%
2025-08-22	52.02	55.17	51.88	55.00	55.00	qfq	72,877,650	3,909,588,628	4.07%
2025-08-21	51.40	54.89	51.01	52.85	52.85	qfq	78,681,153	4,197,090,271	2.82%
2025-08-20	49.50	51.68	48.90	51.40	51.40	qfq	54,790,042	2,755,399,291	3.50%
2025-08-19	49.58	50.57	49.20	49.66	49.66	qfq	36,870,507	1,840,852,690	0.02%
2025-08-18	49.15	50.15	48.75	49.65	49.65	qfq	38,893,245	1,927,285,374	1.45%
2025-08-15	47.72	49.35	47.65	48.94	48.94	qfq	36,454,660	1,775,358,095	2.24%
2025-08-14	48.50	49.35	47.87	47.87	47.87	qfq	36,995,923	1,795,544,150	-0.79%
2025-08-13	47.13	48.50	47.09	48.25	48.25	qfq	40,379,231	1,939,655,977	1.54%
2025-08-12	46.80	48.31	46.40	47.52	47.52	qfq	31,354,475	1,483,540,168	1.54%
2025-08-11	46.35	47.08	46.28	46.80	46.80	qfq	16,622,732	777,234,642	0.99%
2025-08-08	47.55	47.56	46.28	46.34	46.34	qfq	24,533,869	1,142,559,904	-2.77%
2025-08-07	48.28	48.35	47.61	47.66	47.66	qfq	17,396,071	832,474,130	-1.26%
2025-08-06	47.84	48.55	47.26	48.27	48.27	qfq	25,106,853	1,206,162,102	0.75%
2025-08-05	47.60	48.66	47.21	47.91	47.91	qfq	27,916,157	1,336,093,809	0.55%
2025-08-04	46.78	47.84	46.71	47.65	47.65	qfq	14,017,070	662,307,484	0.93%
2025-08-01	47.36	48.30	46.35	47.21	47.21	qfq	23,134,083	1,092,746,255	-0.30%
2025-07-31	46.98	48.51	46.94	47.35	47.35	qfq	25,089,563	1,199,297,195	0.53%
2025-07-30	48.00	48.19	46.94	47.10	47.10	qfq	17,460,935	830,609,816	-2.06%
2025-07-29	47.02	48.29	46.99	48.09	48.09	qfq	23,887,756	1,143,550,900	1.89%
2025-07-28	47.45	47.68	47.01	47.20	47.20	qfq	14,000,731	661,465,884	-0.17%
2025-07-25	46.80	47.40	46.75	47.28	47.28	qfq	17,840,316	840,238,774	0.79%
2025-07-24	46.48	47.00	46.34	46.91	46.91	qfq	14,449,180	676,423,884	0.95%
2025-07-23	46.70	47.08	46.40	46.47	46.47	qfq	16,989,700	793,025,782	-0.66%
2025-07-22	46.98	47.36	46.63	46.78	46.78	qfq	17,285,765	811,575,194	-0.66%
2025-07-21	47.50	47.74	46.80	47.09	47.09	qfq	22,180,880	1,046,112,655	-1.79%
2025-07-18	46.56	48.24	46.56	47.95	47.95	qfq	40,294,500	1,919,822,509	2.59%
2025-07-17	45.35	47.48	45.12	46.74	46.74	qfq	32,369,573	1,507,564,370	2.82%
2025-07-16	45.30	46.10	44.99	45.46	45.46	qfq	14,738,386	673,474,340	0.20%
2025-07-15	46.30	46.40	44.80	45.37	45.37	qfq	22,780,155	1,030,313,496	-1.15%
2025-07-14	46.10	46.10	45.70	45.90	45.90	qfq	9,070,079	416,229,461	-0.43%
2025-07-11	45.26	46.78	45.11	46.10	46.10	qfq	22,394,568	1,030,361,316	1.92%
2025-07-10	44.93	45.58	44.75	45.23	45.23	qfq	9,211,682	415,670,793	0.27%
2025-07-09	45.50	45.68	45.00	45.11	45.11	qfq	11,853,708	538,094,396	-0.75%
2025-07-08	45.01	45.50	44.99	45.45	45.45	qfq	10,357,855	469,580,034	1.02%
2025-07-07	45.36	45.36	44.87	44.99	44.99	qfq	7,904,854	355,778,263	-0.82%
2025-07-04	45.50	46.35	44.92	45.36	45.36	qfq	14,701,220	667,633,582	-0.13%
2025-07-03	45.41	45.77	45.12	45.42	45.42	qfq	10,560,610	479,281,149	0.04%
2025-07-02	46.00	46.09	45.30	45.40	45.40	qfq	11,845,051	540,151,329	-1.84%
2025-07-01	46.71	46.88	46.07	46.25	46.25	qfq	12,796,136	592,863,814	-1.11%
2025-06-30	46.52	47.59	46.50	46.77	46.77	qfq	19,363,577	909,599,811	0.75%
2025-06-27	47.77	47.92	46.40	46.42	46.42	qfq	21,021,618	987,667,019	-1.19%
2025-06-26	47.21	48.25	46.88	46.98	46.98	qfq	31,747,859	1,512,025,662	-0.36%
2025-06-25	46.80	47.36	46.35	47.15	47.15	qfq	27,524,892	1,289,948,403	0.43%
2025-06-24	46.33	47.25	45.91	46.95	46.95	qfq	32,338,137	1,508,670,133	1.34%
2025-06-23	43.99	47.11	43.74	46.33	46.33	qfq	42,318,084	1,944,533,652	4.58%
2025-06-20	45.51	45.60	44.30	44.30	44.30	qfq	15,622,834	701,210,835	-2.96%
2025-06-19	44.95	46.17	44.51	45.65	45.65	qfq	25,194,945	1,145,563,149	1.22%
2025-06-18	44.69	45.44	44.60	45.10	45.10	qfq	12,703,573	573,262,176	0.83%
2025-06-17	44.75	45.10	44.61	44.73	44.73	qfq	6,982,168	312,822,478	-0.25%
2025-06-16	44.18	45.17	44.16	44.84	44.84	qfq	9,708,317	434,033,598	0.81%
2025-06-13	44.40	44.69	44.13	44.48	44.48	qfq	11,725,787	520,371,486	-0.18%
2025-06-12	44.49	45.01	44.16	44.56	44.56	qfq	8,985,021	401,512,889	-0.51%
2025-06-11	44.78	45.04	44.54	44.79	44.79	qfq	8,588,693	385,107,257	-0.02%
2025-06-10	45.45	45.47	44.21	44.80	44.80	qfq	14,606,824	653,802,370	-1.23%
2025-06-09	44.90	45.37	44.76	45.36	45.36	qfq	11,892,807	537,077,981	0.87%
2025-06-06	44.80	44.97	44.44	44.97	44.97	qfq	10,915,168	487,746,549	0.47%
2025-06-05	44.44	44.88	44.19	44.76	44.76	qfq	13,625,490	608,560,692	1.52%
2025-06-04	43.90	44.22	43.90	44.09	44.09	qfq	6,823,230	300,523,933	0.39%
2025-06-03	43.99	44.38	43.73	43.92	43.92	qfq	8,451,279	371,439,183	-0.20%
2025-05-30	44.91	44.91	44.01	44.01	44.01	qfq	11,938,885	527,737,045	-2.05%
2025-05-29	44.60	45.16	44.40	44.93	44.93	qfq	13,355,446	599,511,769	1.19%
2025-05-28	45.16	45.40	44.37	44.40	44.40	qfq	18,490,615	827,102,427	-3.08%
2025-05-27	44.06	46.30	43.63	45.81	45.81	qfq	37,357,027	1,696,104,326	3.60%
2025-05-26	43.60	45.11	43.59	44.22	44.22	qfq	17,327,812	767,237,084	2.55%
2025-05-23	44.17	44.47	43.11	43.12	43.12	qfq	13,235,484	579,103,831	-2.13%
2025-05-22	44.36	44.69	44.01	44.06	44.06	qfq	8,397,860	371,900,882	-1.08%
2025-05-21	44.83	44.83	44.37	44.54	44.54	qfq	8,376,144	373,096,223	-0.98%
2025-05-20	44.80	45.09	44.55	44.98	44.98	qfq	8,443,088	378,744,005	0.36%
2025-05-19	44.50	45.14	44.12	44.82	44.82	qfq	10,171,126	453,576,647	0.70%
2025-05-16	44.67	44.76	44.35	44.51	44.51	qfq	9,277,789	413,358,665	-0.36%
2025-05-15	45.43	45.43	44.63	44.67	44.67	qfq	12,131,402	544,351,949	-2.02%
2025-05-14	45.25	45.87	45.13	45.59	45.59	qfq	14,411,205	655,559,369	0.44%
2025-05-13	46.52	46.60	45.30	45.39	45.39	qfq	19,452,877	891,079,136	-1.88%
2025-05-12	46.30	46.35	45.70	46.26	46.26	qfq	16,588,922	764,077,842	-0.19%
2025-05-09	46.09	46.80	45.50	46.35	46.35	qfq	21,458,178	993,519,814	0.39%
2025-05-08	45.99	46.49	45.81	46.17	46.17	qfq	15,911,215	735,395,073	0.17%
2025-05-07	47.10	47.35	45.74	46.09	46.09	qfq	27,039,678	1,254,317,218	-1.75%
2025-05-06	45.98	46.99	45.71	46.91	46.91	qfq	26,643,948	1,235,969,160	3.37%
2025-04-30	45.24	45.75	44.87	45.38	45.38	qfq	19,219,980	872,784,879	0.73%
2025-04-29	44.00	45.77	43.51	45.05	45.05	qfq	19,379,898	870,649,491	2.25%
2025-04-28	44.70	45.08	44.05	44.06	44.06	qfq	12,463,093	553,837,689	-1.17%
2025-04-25	44.15	45.13	44.00	44.58	44.58	qfq	19,634,203	876,447,461	1.34%
2025-04-24	44.60	44.65	43.68	43.99	43.99	qfq	18,295,756	807,064,200	-1.57%
2025-04-23	45.42	45.77	44.50	44.69	44.69	qfq	24,009,656	1,078,255,827	-1.32%
2025-04-22	45.77	45.96	45.04	45.29	45.29	qfq	17,432,434	790,333,659	-1.05%
2025-04-21	45.11	46.10	44.86	45.77	45.77	qfq	18,904,907	863,423,954	1.15%
2025-04-18	46.35	46.68	44.82	45.25	45.25	qfq	27,755,153	1,264,115,817	-2.69%
2025-04-17	46.60	47.35	46.39	46.50	46.50	qfq	21,029,531	985,137,570	-1.08%
2025-04-16	47.70	48.30	46.66	47.01	47.01	qfq	29,089,929	1,382,838,281	-1.45%
2025-04-15	48.84	49.00	47.50	47.70	47.70	qfq	34,576,312	1,657,517,228	-3.30%
2025-04-14	48.99	49.83	48.00	49.33	49.33	qfq	48,600,949	2,376,398,631	0.67%
2025-04-11	49.01	50.17	48.57	49.00	49.00	qfq	58,262,445	2,874,494,427	-1.47%
2025-04-10	49.80	51.28	48.00	49.73	49.73	qfq	83,569,264	4,183,860,598	-2.83%
2025-04-09	49.75	53.50	49.12	51.18	51.18	qfq	114,796,957	5,904,606,640	2.87%
2025-04-08	45.23	49.75	43.97	49.75	49.75	qfq	84,617,994	3,984,882,429	9.99%
2025-04-07	43.51	47.90	42.97	45.23	45.23	qfq	75,503,041	3,469,388,702	1.50%
2025-04-03	42.76	45.35	42.76	44.56	44.56	qfq	31,527,914	1,411,333,394	3.29%
2025-04-02	42.85	43.31	42.72	43.14	43.14	qfq	7,248,825	312,366,722	0.75%
2025-04-01	43.30	43.58	42.80	42.82	42.82	qfq	9,337,513	402,092,278	-0.86%
2025-03-31	43.60	43.60	42.58	43.19	43.19	qfq	10,824,583	466,088,949	-1.53%
2025-03-28	44.19	44.70	43.85	43.86	43.86	qfq	11,962,610	528,792,074	-0.86%
2025-03-27	43.40	44.40	43.00	44.24	44.24	qfq	14,977,275	656,527,557	1.94%
2025-03-26	43.45	43.85	43.31	43.40	43.40	qfq	7,415,692	323,205,778	-0.16%
2025-03-25	43.98	44.09	43.35	43.47	43.47	qfq	8,369,661	365,307,136	-1.14%
2025-03-24	44.05	44.48	42.70	43.97	43.97	qfq	16,275,644	709,347,208	-0.63%
2025-03-21	45.55	45.87	44.01	44.25	44.25	qfq	18,338,623	821,703,299	-3.36%
2025-03-20	46.16	46.45	45.78	45.79	45.79	qfq	10,134,658	466,405,755	-1.02%
2025-03-19	46.80	46.81	46.13	46.26	46.26	qfq	10,341,626	479,451,254	-1.34%
2025-03-18	47.01	47.40	46.66	46.89	46.89	qfq	12,151,386	570,729,436	0.17%
2025-03-17	47.02	47.77	46.68	46.81	46.81	qfq	17,420,226	822,937,507	0.45%
2025-03-14	45.20	46.67	45.20	46.60	46.60	qfq	18,614,602	860,981,776	1.95%
2025-03-13	46.74	46.77	45.40	45.71	45.71	qfq	18,673,139	858,805,963	-2.45%
2025-03-12	47.07	47.55	46.80	46.86	46.86	qfq	15,656,331	738,534,670	0.24%
2025-03-11	46.27	47.13	46.02	46.75	46.75	qfq	12,854,189	599,168,409	-0.32%
2025-03-10	47.60	47.60	46.31	46.90	46.90	qfq	18,209,628	853,591,846	-1.88%
2025-03-07	48.50	48.84	47.58	47.80	47.80	qfq	22,425,848	1,078,539,610	-2.15%
2025-03-06	47.78	49.31	47.77	48.85	48.85	qfq	28,321,275	1,375,764,901	2.97%
2025-03-05	47.35	48.00	47.01	47.44	47.44	qfq	17,225,575	818,115,715	0.19%
2025-03-04	45.88	47.50	45.85	47.35	47.35	qfq	18,130,071	852,993,367	1.41%
2025-03-03	46.59	47.60	45.89	46.69	46.69	qfq	23,316,469	1,092,461,642	0.39%
2025-02-28	49.65	49.89	46.48	46.51	46.51	qfq	37,139,283	1,775,573,281	-6.79%
2025-02-27	51.30	51.30	49.52	49.90	49.90	qfq	29,381,167	1,474,742,574	-2.33%
2025-02-26	51.40	51.70	50.66	51.09	51.09	qfq	31,384,558	1,603,904,196	-1.41%
2025-02-25	51.00	54.00	50.51	51.82	51.82	qfq	49,488,674	2,582,231,079	-0.31%
2025-02-24	52.65	52.94	51.38	51.98	51.98	qfq	38,972,785	2,028,275,672	-1.27%
2025-02-21	51.33	53.28	49.61	52.65	52.65	qfq	62,138,256	3,194,255,298	2.89%
2025-02-20	52.40	52.40	50.88	51.17	51.17	qfq	36,165,075	1,860,776,686	-2.50%
2025-02-19	51.54	52.50	49.16	52.48	52.48	qfq	50,222,806	2,560,395,290	1.80%
2025-02-18	50.60	54.20	50.60	51.55	51.55	qfq	68,150,786	3,572,844,265	1.04%
2025-02-17	51.33	52.80	50.30	51.02	51.02	qfq	56,816,489	2,927,720,036	-0.29%
2025-02-14	49.20	51.45	49.07	51.17	51.17	qfq	53,708,048	2,719,872,317	3.46%
2025-02-13	49.89	50.80	48.40	49.46	49.46	qfq	37,722,575	1,865,704,340	-1.12%
2025-02-12	48.71	50.27	48.65	50.02	50.02	qfq	31,609,183	1,574,725,798	1.60%
2025-02-11	50.24	50.24	49.19	49.23	49.23	qfq	34,073,999	1,690,045,991	-2.98%
2025-02-10	51.09	51.79	49.80	50.74	50.74	qfq	51,081,141	2,586,420,518	0.77%
2025-02-07	48.50	51.75	48.30	50.35	50.35	qfq	65,606,915	3,285,510,856	3.05%
2025-02-06	46.50	49.30	45.70	48.86	48.86	qfq	51,072,228	2,445,593,654	4.74%
2025-02-05	44.36	47.50	44.00	46.65	46.65	qfq	53,511,896	2,466,730,256	7.91%
2025-01-27	45.36	45.50	43.18	43.23	43.23	qfq	20,023,436	880,508,720	-3.89%
2025-01-24	43.59	45.08	43.55	44.98	44.98	qfq	28,248,970	1,261,575,073	3.17%
2025-01-23	44.38	45.80	43.60	43.60	43.60	qfq	27,882,228	1,244,511,313	-0.68%
2025-01-22	44.50	44.61	43.71	43.90	43.90	qfq	18,637,644	822,670,120	-2.12%
2025-01-21	45.14	45.40	44.66	44.85	44.85	qfq	15,375,437	690,938,324	-0.44%
2025-01-20	45.00	45.81	44.83	45.05	45.05	qfq	20,934,534	946,725,424	-0.77%
2025-01-17	45.12	46.11	44.89	45.40	45.40	qfq	17,917,423	814,425,402	-0.22%
2025-01-16	45.67	46.77	45.10	45.50	45.50	qfq	22,958,390	1,053,060,007	-0.37%
2025-01-15	46.33	46.46	45.42	45.67	45.67	qfq	24,141,848	1,107,652,453	-2.06%
2025-01-14	45.11	46.92	44.85	46.63	46.63	qfq	43,035,821	1,993,276,066	3.23%
2025-01-13	42.91	46.00	42.61	45.17	45.17	qfq	43,663,620	1,953,358,455	4.13%
2025-01-10	43.51	45.58	43.38	43.38	43.38	qfq	30,677,639	1,363,384,673	-1.00%
2025-01-09	42.48	44.19	42.40	43.82	43.82	qfq	27,483,171	1,199,651,986	2.62%
2025-01-08	42.58	43.49	41.70	42.70	42.70	qfq	25,213,836	1,076,588,433	-0.70%
2025-01-07	42.00	43.60	41.82	43.00	43.00	qfq	27,305,150	1,168,095,428	2.97%
2025-01-06	41.61	42.75	41.37	41.76	41.76	qfq	20,985,337	877,616,446	-0.50%
2025-01-03	44.46	44.77	41.81	41.97	41.97	qfq	28,205,364	1,212,629,553	-5.64%
2025-01-02	46.32	46.61	43.80	44.48	44.48	qfq	31,252,071	1,413,198,116	-4.73%
2024-12-31	49.30	49.50	46.66	46.69	46.69	qfq	23,984,962	1,145,304,030	-4.97%
2024-12-30	49.42	49.69	48.67	49.13	49.13	qfq	15,030,621	739,436,083	-0.59%
2024-12-27	49.75	51.10	49.22	49.42	49.42	qfq	25,093,658	1,259,159,909	-0.28%
2024-12-26	48.21	50.11	48.11	49.56	49.56	qfq	27,656,736	1,362,750,904	2.59%
2024-12-25	50.75	50.76	47.70	48.31	48.31	qfq	34,846,729	1,706,098,843	-4.81%
2024-12-24	50.28	50.95	49.72	50.75	50.75	qfq	22,340,919	1,122,836,321	0.63%
2024-12-23	51.51	52.23	50.20	50.43	50.43	qfq	23,306,464	1,191,472,003	-2.94%
2024-12-20	51.43	52.69	51.17	51.96	51.96	qfq	27,801,043	1,444,198,741	0.04%
2024-12-19	50.00	52.50	49.55	51.94	51.94	qfq	36,799,387	1,887,659,995	2.73%
2024-12-18	50.26	51.08	50.12	50.56	50.56	qfq	20,991,250	1,062,317,939	0.96%
2024-12-17	51.00	51.59	49.99	50.08	50.08	qfq	24,781,515	1,253,618,910	-2.00%
2024-12-16	52.60	52.68	50.66	51.10	51.10	qfq	28,908,168	1,483,678,207	-2.39%
2024-12-13	53.60	53.83	52.28	52.35	52.35	qfq	30,824,585	1,630,877,058	-3.11%
2024-12-12	54.49	54.70	53.26	54.03	54.03	qfq	30,757,810	1,656,305,660	-0.79%
2024-12-11	55.58	55.72	53.66	54.46	54.46	qfq	46,140,551	2,506,283,236	-2.73%
2024-12-10	58.01	58.54	55.88	55.99	55.99	qfq	54,167,279	3,086,220,101	0.13%
2024-12-09	55.82	57.67	55.51	55.92	55.92	qfq	49,473,745	2,796,044,674	1.19%
2024-12-06	56.00	56.50	54.80	55.26	55.26	qfq	36,200,260	2,009,377,910	0.29%
2024-12-05	55.55	55.94	54.80	55.10	55.10	qfq	36,552,046	2,017,995,095	-2.03%
2024-12-04	55.28	57.05	54.11	56.24	56.24	qfq	60,988,591	3,388,178,323	1.76%
2024-12-03	55.87	57.60	54.00	55.27	55.27	qfq	56,727,579	3,185,219,981	-0.99%
2024-12-02	55.26	55.93	55.00	55.82	55.82	qfq	46,069,762	2,553,828,857	0.65%
2024-11-29	53.80	56.71	53.06	55.46	55.46	qfq	59,753,067	3,276,545,081	1.46%
2024-11-28	53.69	56.50	52.85	54.66	54.66	qfq	70,345,994	3,864,603,518	2.17%
2024-11-27	51.90	53.50	51.00	53.50	53.50	qfq	52,603,790	2,747,154,022	2.49%
2024-11-26	52.63	53.90	51.96	52.20	52.20	qfq	42,774,555	2,267,155,932	-0.95%
2024-11-25	53.30	53.90	51.38	52.70	52.70	qfq	59,727,671	3,128,189,587	-2.59%
2024-11-22	57.90	58.01	54.00	54.10	54.10	qfq	84,287,577	4,741,785,638	-7.43%
2024-11-21	54.74	60.00	54.70	58.44	58.44	qfq	118,587,428	6,870,607,459	5.41%
2024-11-20	54.70	56.38	54.10	55.44	55.44	qfq	88,587,970	4,887,863,643	-0.32%
2024-11-19	53.60	56.77	51.05	55.62	55.62	qfq	111,032,583	5,981,897,993	4.55%
2024-11-18	57.00	57.68	52.47	53.20	53.20	qfq	109,320,096	5,998,257,108	-7.73%
2024-11-15	62.42	63.25	57.40	57.66	57.66	qfq	114,582,718	6,922,029,522	-8.18%
2024-11-14	65.00	66.80	60.88	62.80	62.80	qfq	120,058,415	7,581,450,812	-6.92%
2024-11-13	67.68	73.00	66.02	67.47	67.47	qfq	138,585,599	9,537,724,639	-2.49%
2024-11-12	64.01	71.00	62.26	69.19	69.19	qfq	168,259,257	11,204,616,042	5.06%
2024-11-11	67.60	72.20	64.58	65.86	65.86	qfq	164,908,818	11,211,185,880	0.24%
2024-11-08	62.44	65.70	61.53	65.70	65.70	qfq	68,409,775	4,390,419,571	9.99%
2024-11-07	52.33	59.73	51.06	59.73	59.73	qfq	140,241,707	7,703,841,657	10.00%
2024-11-06	52.00	55.63	51.16	54.30	54.30	qfq	152,882,497	8,289,434,674	7.38%
2024-11-05	45.39	50.57	45.32	50.57	50.57	qfq	82,276,886	3,944,602,191	10.01%
2024-11-04	45.99	47.10	43.00	45.97	45.97	qfq	75,895,147	3,422,020,440	-2.19%
2024-11-01	45.00	50.05	45.00	47.00	47.00	qfq	111,927,948	5,416,654,568	3.30%
2024-10-31	46.13	46.46	44.00	45.50	45.50	qfq	67,459,842	3,048,447,079	-1.34%
2024-10-30	43.02	48.00	43.00	46.12	46.12	qfq	84,760,368	3,877,596,339	5.42%
2024-10-29	42.69	44.50	42.05	43.75	43.75	qfq	65,882,361	2,865,753,201	2.70%
2024-10-28	41.16	43.20	40.85	42.60	42.60	qfq	42,629,612	1,799,441,239	3.20%
2024-10-25	40.99	41.83	40.75	41.28	41.28	qfq	27,682,971	1,140,121,346	0.27%
2024-10-24	41.59	42.24	40.90	41.17	41.17	qfq	32,529,192	1,342,609,036	-2.67%
2024-10-23	41.27	43.80	40.50	42.30	42.30	qfq	58,873,283	2,498,331,662	2.50%
2024-10-22	42.40	42.40	40.70	41.27	41.27	qfq	47,745,943	1,971,217,156	-3.57%
2024-10-21	42.90	43.88	41.90	42.80	42.80	qfq	65,272,268	2,795,774,361	-0.33%
2024-10-18	40.00	44.25	39.36	42.94	42.94	qfq	78,216,350	3,258,934,614	6.18%
2024-10-17	42.07	42.77	40.01	40.44	40.44	qfq	59,523,526	2,445,880,507	1.97%
2024-10-16	39.00	40.52	38.80	39.66	39.66	qfq	29,414,757	1,170,733,927	-0.38%
2024-10-15	40.80	42.15	39.70	39.81	39.81	qfq	50,070,153	2,049,435,687	-2.90%
2024-10-14	40.03	41.00	38.55	41.00	41.00	qfq	50,309,428	2,007,419,573	2.47%
2024-10-11	41.00	42.20	39.41	40.01	40.01	qfq	41,670,998	1,680,757,849	-3.94%
2024-10-10	44.00	44.95	41.01	41.65	41.65	qfq	75,407,719	3,217,704,434	-7.34%
2024-10-09	45.90	48.81	43.57	44.95	44.95	qfq	101,640,710	4,690,958,981	-2.49%
2024-10-08	46.10	46.10	43.10	46.10	46.10	qfq	62,671,123	2,850,627,088	10.00%
2024-09-30	40.00	41.91	39.00	41.91	41.91	qfq	55,070,372	2,242,222,230	10.00%
2024-09-27	36.10	38.15	36.08	38.10	38.10	qfq	21,472,541	796,591,159	6.13%
2024-09-26	35.10	35.98	34.75	35.90	35.90	qfq	31,147,611	1,104,285,181	2.45%
2024-09-25	34.82	35.83	34.78	35.04	35.04	qfq	39,270,492	1,386,251,390	1.18%
2024-09-24	34.63	34.97	33.78	34.63	34.63	qfq	43,545,705	1,496,177,939	-0.55%
2024-09-23	36.01	36.47	34.68	34.82	34.82	qfq	43,343,190	1,532,872,249	-4.60%
2024-09-20	35.00	37.27	34.90	36.50	36.50	qfq	69,471,108	2,535,748,135	2.79%
2024-09-19	34.06	35.64	33.67	35.51	35.51	qfq	42,753,182	1,484,512,709	4.93%
2024-09-18	32.99	33.98	32.70	33.84	33.84	qfq	25,454,254	854,447,895	2.39%
2024-09-13	33.03	33.22	32.40	33.05	33.05	qfq	23,100,049	759,681,189	0.06%
2024-09-12	32.52	34.00	32.40	33.03	33.03	qfq	29,438,537	978,383,325	1.32%
2024-09-11	31.00	32.87	31.00	32.60	32.60	qfq	36,819,204	1,188,384,306	4.72%
2024-09-10	30.48	31.30	29.89	31.13	31.13	qfq	13,840,625	424,183,537	2.30%
2024-09-09	30.42	30.62	30.10	30.43	30.43	qfq	7,265,724	220,474,035	0.20%
2024-09-06	30.85	31.22	30.32	30.37	30.37	qfq	9,952,940	305,691,392	-1.94%
2024-09-05	30.67	31.29	30.58	30.97	30.97	qfq	11,168,007	345,398,223	0.98%
2024-09-04	30.50	31.20	30.50	30.67	30.67	qfq	11,702,079	361,014,654	-0.55%
2024-09-03	29.93	30.95	29.90	30.84	30.84	qfq	12,695,713	386,783,840	3.04%
2024-09-02	30.58	30.88	29.91	29.93	29.93	qfq	11,890,152	360,044,142	-2.86%
2024-08-30	29.70	31.20	29.60	30.81	30.81	qfq	29,416,477	908,293,119	3.53%
2024-08-29	28.52	29.91	28.35	29.76	29.76	qfq	22,487,905	662,783,969	4.20%
2024-08-28	28.89	28.95	28.28	28.56	28.56	qfq	8,609,717	245,782,638	-1.01%
2024-08-27	29.07	29.46	28.70	28.85	28.85	qfq	7,811,613	226,480,969	-1.33%
2024-08-26	29.07	29.59	28.52	29.24	29.24	qfq	10,298,325	299,884,122	0.55%
2024-08-23	28.80	29.50	28.70	29.08	29.08	qfq	11,162,500	325,081,073	0.28%
2024-08-22	29.16	30.29	28.87	29.00	29.00	qfq	18,864,965	558,974,543	-0.55%
2024-08-21	29.10	29.69	28.91	29.16	29.16	qfq	10,665,679	311,727,017	-0.55%
2024-08-20	30.21	30.38	29.23	29.32	29.32	qfq	15,984,820	474,205,458	-3.49%
2024-08-19	29.70	31.00	29.51	30.38	30.38	qfq	34,724,044	1,057,725,875	5.56%
2024-08-16	28.90	29.07	28.50	28.78	28.78	qfq	7,794,273	224,217,697	0.28%
2024-08-15	28.40	28.99	28.30	28.70	28.70	qfq	9,122,871	261,843,642	0.88%
2024-08-14	28.77	28.78	28.34	28.45	28.45	qfq	7,314,283	208,368,278	-1.08%
2024-08-13	28.77	29.03	28.05	28.76	28.76	qfq	11,108,773	317,395,929	-0.17%
2024-08-12	29.06	29.10	28.76	28.81	28.81	qfq	7,563,833	218,383,974	-1.37%
2024-08-09	29.90	30.29	29.21	29.21	29.21	qfq	11,046,997	327,117,262	-0.24%
2024-08-08	29.44	29.72	28.88	29.28	29.28	qfq	15,512,633	453,054,315	-1.48%
2024-08-07	31.21	31.47	29.00	29.72	29.72	qfq	33,817,387	1,012,115,804	-5.41%
2024-08-06	31.48	31.57	30.80	31.42	31.42	qfq	18,993,079	591,938,128	2.15%
2024-08-05	30.50	31.81	30.31	30.76	30.76	qfq	24,228,632	756,230,706	-0.29%
2024-08-02	30.87	31.66	30.73	30.85	30.85	qfq	17,679,414	551,473,844	-1.44%
2024-08-01	30.85	31.85	30.60	31.30	31.30	qfq	23,915,629	746,123,799	1.29%
2024-07-31	29.78	31.17	29.74	30.90	30.90	qfq	23,719,123	726,791,245	3.41%
2024-07-30	29.91	30.13	29.50	29.88	29.88	qfq	11,084,355	330,459,747	0.20%
2024-07-29	30.60	30.60	29.81	29.82	29.82	qfq	14,232,911	428,090,375	-2.71%
2024-07-26	30.30	30.83	29.71	30.65	30.65	qfq	18,618,241	563,360,088	0.33%
2024-07-25	30.23	31.21	30.13	30.55	30.55	qfq	20,613,029	631,814,701	0.07%
2024-07-24	30.10	31.06	29.93	30.53	30.53	qfq	27,207,409	826,892,053	0.07%
2024-07-23	31.37	32.32	30.42	30.51	30.51	qfq	32,582,185	1,015,007,573	-4.98%
2024-07-22	31.86	33.88	31.26	32.11	32.11	qfq	57,561,482	1,855,755,495	3.92%
2024-07-19	29.20	31.06	29.07	30.90	30.90	qfq	34,251,374	1,037,095,609	4.32%
2024-07-18	28.24	30.62	27.83	29.62	29.62	qfq	26,437,172	775,408,850	3.60%
2024-07-17	28.87	29.18	28.58	28.59	28.59	qfq	8,935,332	257,182,314	-1.45%
2024-07-16	28.30	29.25	28.20	29.01	29.01	qfq	11,990,094	345,827,808	1.83%
2024-07-15	29.27	29.27	28.41	28.49	28.49	qfq	7,722,478	221,230,650	-0.31%
2024-07-12	28.73	28.93	28.50	28.58	28.58	qfq	8,759,515	250,987,277	-1.07%
2024-07-11	28.82	29.20	28.58	28.89	28.89	qfq	12,315,563	355,837,525	1.83%
2024-07-10	28.71	28.88	28.26	28.37	28.37	qfq	9,994,196	285,475,792	-1.22%
2024-07-09	27.96	28.79	27.90	28.72	28.72	qfq	10,792,412	307,215,223	1.84%
2024-07-08	28.81	28.82	27.93	28.20	28.20	qfq	10,920,034	310,483,403	-2.86%
2024-07-05	28.29	29.17	28.28	29.03	29.03	qfq	12,814,431	368,625,352	1.68%
2024-07-04	29.18	29.60	28.55	28.55	28.55	qfq	17,759,221	513,845,104	-3.42%
2024-07-03	30.90	30.98	29.56	29.56	29.56	qfq	30,091,597	904,967,821	-5.92%
2024-07-02	30.01	31.60	30.00	31.42	31.42	qfq	40,919,257	1,275,210,039	5.83%
2024-07-01	29.99	30.03	29.15	29.69	29.69	qfq	10,872,760	321,141,684	-0.77%
2024-06-28	29.37	30.58	29.18	29.92	29.92	qfq	22,244,155	669,561,900	1.87%
2024-06-27	29.15	30.00	28.93	29.37	29.37	qfq	16,113,337	472,826,002	0.34%
2024-06-26	28.08	29.41	27.64	29.27	29.27	qfq	17,131,690	489,297,682	4.24%
2024-06-25	29.35	29.50	27.88	28.08	28.08	qfq	18,452,205	524,306,863	-4.10%
2024-06-24	29.20	30.60	29.01	29.28	29.28	qfq	17,773,003	530,564,706	-0.71%
2024-06-21	28.90	30.02	28.53	29.49	29.49	qfq	12,077,789	354,587,212	1.76%
2024-06-20	30.01	30.08	28.98	28.98	28.98	qfq	15,725,909	462,093,484	-3.98%
2024-06-19	30.43	30.85	30.10	30.18	30.18	qfq	11,667,916	354,550,715	-0.66%
2024-06-18	29.95	30.49	29.89	30.38	30.38	qfq	13,058,350	395,731,175	1.44%
2024-06-17	29.97	30.10	29.74	29.95	29.95	qfq	9,023,336	270,288,594	-0.23%
2024-06-14	29.75	30.14	29.45	30.02	30.02	qfq	13,343,437	398,236,822	0.47%
2024-06-13	29.99	30.13	29.61	29.88	29.88	qfq	12,769,774	381,111,289	-0.90%
2024-06-12	30.67	30.94	29.92	30.15	30.15	qfq	19,046,657	576,377,908	-1.92%
2024-06-11	29.55	30.76	29.27	30.74	30.74	qfq	19,838,512	600,339,289	4.56%
2024-06-07	29.80	29.93	29.20	29.40	29.40	qfq	9,854,480	290,674,530	-0.44%
2024-06-06	30.51	30.75	29.44	29.53	29.53	qfq	18,166,992	543,807,258	-3.31%
2024-06-05	30.51	31.33	30.41	30.54	30.54	qfq	16,144,578	498,707,831	0.10%
2024-06-04	30.15	30.63	30.02	30.51	30.51	qfq	12,485,545	378,178,026	0.69%
2024-06-03	30.50	30.73	30.01	30.30	30.30	qfq	12,127,547	367,361,588	-1.21%
2024-05-31	30.68	31.18	30.46	30.67	30.67	qfq	15,186,771	467,565,663	0.39%
2024-05-30	30.67	30.79	30.03	30.55	30.55	qfq	11,422,400	347,325,060	-0.42%
2024-05-29	31.10	31.30	30.50	30.68	30.68	qfq	10,648,023	328,020,260	-1.06%
2024-05-28	31.25	31.67	30.80	31.01	31.01	qfq	12,248,096	382,932,111	-1.15%
2024-05-27	31.79	31.98	30.46	31.37	31.37	qfq	18,789,082	583,468,364	-1.32%
2024-05-24	32.65	32.80	31.76	31.79	31.79	qfq	13,904,050	446,794,813	-2.60%
2024-05-23	33.89	33.89	32.41	32.64	32.64	qfq	22,517,711	741,471,925	-2.45%
2024-05-22	33.25	33.80	33.01	33.46	33.46	qfq	22,458,863	750,292,567	0.12%
2024-05-21	33.70	34.45	33.26	33.42	33.42	qfq	40,821,656	1,380,019,551	0.18%
2024-05-20	31.40	34.85	31.29	33.36	33.36	qfq	51,810,621	1,729,708,655	5.30%
2024-05-17	30.00	32.00	29.90	31.68	31.68	qfq	35,091,993	1,100,599,786	4.55%
2024-05-16	30.33	30.60	29.80	30.30	30.30	qfq	15,079,067	455,574,839	-0.26%
2024-05-15	30.18	31.10	29.85	30.38	30.38	qfq	14,505,660	442,466,203	0.33%
2024-05-14	30.42	30.80	30.15	30.28	30.28	qfq	9,250,802	280,651,220	-0.53%
2024-05-13	30.18	31.30	29.60	30.44	30.44	qfq	16,212,320	494,964,969	-0.16%
2024-05-10	30.65	30.79	30.14	30.49	30.49	qfq	10,267,889	311,916,706	-0.52%
2024-05-09	30.09	30.91	30.09	30.65	30.65	qfq	14,857,901	453,724,067	1.79%
2024-05-08	30.53	30.53	30.05	30.11	30.11	qfq	11,333,731	342,312,984	-1.79%
2024-05-07	30.18	30.71	30.01	30.66	30.66	qfq	14,175,820	431,056,901	1.29%
2024-05-06	30.41	31.00	30.18	30.27	30.27	qfq	15,514,238	473,268,555	0.26%
2024-04-30	30.08	30.29	29.47	30.19	30.19	qfq	20,169,140	602,876,052	0.07%
2024-04-29	29.28	30.35	29.25	30.17	30.17	qfq	19,362,669	580,568,148	3.36%
2024-04-26	28.35	29.30	28.30	29.19	29.19	qfq	16,470,204	477,105,926	2.46%
2024-04-25	28.78	29.00	28.35	28.49	28.49	qfq	9,904,485	283,564,401	-1.35%
2024-04-24	28.16	28.88	28.01	28.88	28.88	qfq	14,061,331	401,741,903	2.92%
2024-04-23	28.30	28.60	27.93	28.06	28.06	qfq	8,315,739	234,185,890	-0.46%
2024-04-22	27.84	28.64	27.40	28.19	28.19	qfq	10,004,622	281,714,691	-0.32%
2024-04-19	28.80	29.06	28.01	28.28	28.28	qfq	13,149,577	374,883,454	-2.55%
2024-04-18	28.90	29.53	28.44	29.02	29.02	qfq	13,890,530	404,534,855	-0.03%
2024-04-17	28.05	29.23	28.05	29.03	29.03	qfq	15,154,132	437,677,684	3.98%
2024-04-16	28.99	29.36	27.88	27.92	27.92	qfq	16,489,105	469,935,814	-4.45%
2024-04-15	29.00	29.86	28.71	29.22	29.22	qfq	17,556,482	514,385,108	1.28%
2024-04-12	29.41	29.68	28.85	28.85	28.85	qfq	9,994,297	291,698,366	-1.67%
2024-04-11	28.93	29.81	28.84	29.34	29.34	qfq	11,459,435	337,599,379	0.51%
2024-04-10	29.90	29.90	28.93	29.19	29.19	qfq	11,745,100	344,257,791	-2.70%
2024-04-09	29.78	30.13	29.53	30.00	30.00	qfq	8,828,584	263,537,520	0.60%
2024-04-08	30.00	30.49	29.50	29.82	29.82	qfq	13,908,267	417,577,732	-0.86%
2024-04-03	30.70	30.73	29.89	30.08	30.08	qfq	14,134,287	425,990,971	-2.18%
2024-04-02	31.53	31.53	30.54	30.75	30.75	qfq	15,545,648	479,991,450	-2.47%
2024-04-01	31.10	31.64	31.10	31.53	31.53	qfq	16,664,383	523,069,328	1.71%
2024-03-29	30.54	31.00	30.08	31.00	31.00	qfq	16,546,703	505,795,383	0.88%
2024-03-28	29.34	30.97	29.29	30.73	30.73	qfq	23,622,058	718,248,807	4.74%
2024-03-27	31.20	31.32	29.30	29.34	29.34	qfq	24,785,381	746,576,465	-6.32%
2024-03-26	32.00	32.38	30.80	31.32	31.32	qfq	22,313,175	704,695,140	-2.19%
2024-03-25	32.98	33.05	32.00	32.02	32.02	qfq	22,156,303	721,782,713	-3.38%
2024-03-22	34.00	34.16	32.80	33.14	33.14	qfq	26,455,860	880,991,685	-2.90%
2024-03-21	34.31	34.94	34.08	34.13	34.13	qfq	23,483,804	808,226,084	-0.50%
2024-03-20	33.97	34.60	33.83	34.30	34.30	qfq	24,590,626	842,562,792	0.85%
2024-03-19	34.37	34.66	34.01	34.01	34.01	qfq	25,155,677	863,046,188	-1.96%
2024-03-18	33.40	34.73	33.29	34.69	34.69	qfq	41,993,189	1,435,752,978	3.46%
2024-03-15	33.88	34.56	32.87	33.53	33.53	qfq	39,395,553	1,315,393,439	-2.19%
2024-03-14	36.19	36.48	33.83	34.28	34.28	qfq	78,081,996	2,728,434,935	-5.28%
2024-03-13	35.00	36.19	34.71	36.19	36.19	qfq	31,559,988	1,131,647,838	10.00%
2024-03-12	32.75	33.30	32.47	32.90	32.90	qfq	24,570,425	808,107,320	0.18%
2024-03-11	31.99	33.06	31.62	32.84	32.84	qfq	25,955,725	843,581,728	2.63%
2024-03-08	32.32	32.55	31.70	32.00	32.00	qfq	31,164,500	997,225,856	-0.99%
2024-03-07	33.45	33.94	32.30	32.32	32.32	qfq	23,479,135	775,068,478	-3.20%
2024-03-06	33.36	33.85	32.68	33.39	33.39	qfq	24,108,103	801,024,269	-0.63%
2024-03-05	34.01	34.49	33.49	33.60	33.60	qfq	31,731,436	1,076,562,463	-3.11%
2024-03-04	34.37	35.30	33.68	34.68	34.68	qfq	43,050,728	1,485,594,539	0.90%
2024-03-01	32.25	34.70	32.02	34.37	34.37	qfq	51,319,324	1,732,409,823	6.67%
2024-02-29	30.65	32.47	30.63	32.22	32.22	qfq	30,614,025	976,537,700	3.94%
2024-02-28	33.13	33.65	30.96	31.00	31.00	qfq	42,858,199	1,392,981,471	-6.77%
2024-02-27	31.80	33.30	31.20	33.25	33.25	qfq	45,476,209	1,468,841,962	4.13%
2024-02-26	31.56	33.48	31.18	31.93	31.93	qfq	48,299,514	1,554,812,278	4.79%
2024-02-23	30.08	30.80	29.56	30.47	30.47	qfq	33,577,134	1,010,036,612	1.67%
2024-02-22	29.25	30.45	29.25	29.97	29.97	qfq	29,552,699	883,347,539	3.70%
2024-02-21	28.40	30.18	28.28	28.90	28.90	qfq	27,103,759	791,551,285	0.52%
2024-02-20	28.08	28.96	27.80	28.75	28.75	qfq	20,031,045	570,685,729	1.05%
2024-02-19	28.48	28.58	27.69	28.45	28.45	qfq	23,877,723	673,447,024	2.34%
2024-02-08	27.07	28.38	27.07	27.80	27.80	qfq	25,492,592	711,322,271	3.93%
2024-02-07	25.99	27.24	25.57	26.75	26.75	qfq	27,525,311	735,186,388	4.61%
2024-02-06	24.00	25.99	23.56	25.57	25.57	qfq	22,214,384	552,216,555	6.23%
2024-02-05	25.00	25.38	23.10	24.07	24.07	qfq	25,197,486	609,688,587	-6.20%
2024-02-02	26.50	27.25	24.70	25.66	25.66	qfq	21,940,642	567,752,161	-3.06%
2024-02-01	26.65	27.44	25.82	26.47	26.47	qfq	17,218,164	458,814,108	-0.49%
2024-01-31	27.90	27.94	26.54	26.60	26.60	qfq	18,904,569	511,649,780	-5.37%
2024-01-30	28.70	28.96	28.02	28.11	28.11	qfq	17,241,517	489,654,401	-2.33%
2024-01-29	28.70	29.80	28.68	28.78	28.78	qfq	24,781,522	721,831,315	-0.03%
2024-01-26	29.00	29.38	28.70	28.79	28.79	qfq	26,673,700	774,296,885	-1.13%
2024-01-25	27.00	29.45	26.79	29.12	29.12	qfq	40,975,438	1,165,106,847	6.86%
2024-01-24	26.30	27.27	25.42	27.25	27.25	qfq	29,798,249	781,703,863	0.81%
2024-01-23	26.48	27.20	26.30	27.03	27.03	qfq	15,559,174	416,391,252	2.00%
2024-01-22	27.71	27.86	26.16	26.50	26.50	qfq	18,382,252	495,913,360	-4.50%
2024-01-19	28.50	28.65	27.66	27.75	27.75	qfq	15,458,350	433,183,057	-2.63%
2024-01-18	28.23	28.57	27.40	28.50	28.50	qfq	20,897,341	581,846,870	0.67%
2024-01-17	28.89	29.03	28.30	28.31	28.31	qfq	10,394,355	297,858,828	-2.18%
2024-01-16	29.20	29.24	28.35	28.94	28.94	qfq	14,152,631	405,771,423	-0.79%
2024-01-15	29.30	29.57	28.80	29.17	29.17	qfq	11,354,869	331,193,924	-0.78%
2024-01-12	29.71	30.12	29.30	29.40	29.40	qfq	12,970,772	383,885,285	-1.54%
2024-01-11	28.84	30.38	28.81	29.86	29.86	qfq	27,565,663	818,982,133	3.97%
2024-01-10	29.00	29.73	28.61	28.72	28.72	qfq	27,668,491	802,985,157	-2.71%
2024-01-09	32.93	33.19	29.43	29.52	29.52	qfq	46,403,856	1,412,209,430	-9.72%
2024-01-08	33.80	33.85	32.60	32.70	32.70	qfq	13,588,052	447,487,107	-3.43%
2024-01-05	34.32	34.85	33.66	33.86	33.86	qfq	14,834,556	507,570,002	-2.62%
2024-01-04	34.85	35.24	34.37	34.77	34.77	qfq	13,321,656	463,160,275	-0.52%
2024-01-03	35.30	35.51	34.50	34.95	34.95	qfq	16,314,633	569,711,658	-1.55%
2024-01-02	36.26	36.32	35.50	35.50	35.50	qfq	15,228,940	544,471,853	-2.10%
2023-12-29	35.84	36.37	35.78	36.26	36.26	qfq	22,288,916	804,350,475	0.69%
2023-12-28	35.30	36.20	34.50	36.01	36.01	qfq	27,562,980	978,247,351	1.55%
2023-12-27	34.50	37.17	34.50	35.46	35.46	qfq	41,686,754	1,507,302,539	4.11%
2023-12-26	35.69	35.80	33.90	34.06	34.06	qfq	23,250,899	802,740,058	-4.86%
2023-12-25	36.95	37.13	35.20	35.80	35.80	qfq	19,717,319	708,070,507	-2.74%
2023-12-22	37.80	38.17	36.56	36.81	36.81	qfq	24,201,952	900,305,080	-2.62%
2023-12-21	37.00	39.42	36.82	37.80	37.80	qfq	36,561,068	1,391,378,082	3.03%
2023-12-20	37.90	37.98	36.68	36.69	36.69	qfq	18,574,961	690,439,128	-3.22%
2023-12-19	37.10	38.50	37.01	37.91	37.91	qfq	22,486,936	850,911,037	2.16%
2023-12-18	38.02	38.66	36.97	37.11	37.11	qfq	24,342,734	917,570,111	-3.49%
2023-12-15	39.00	39.20	37.55	38.45	38.45	qfq	26,125,578	1,001,319,852	0.39%
2023-12-14	38.99	39.90	38.30	38.30	38.30	qfq	35,012,627	1,363,571,070	-2.05%
2023-12-13	38.94	40.20	38.45	39.10	39.10	qfq	58,745,591	2,313,084,517	0.70%
2023-12-12	38.70	39.24	38.59	38.83	38.83	qfq	30,312,381	1,176,004,231	-0.67%
2023-12-11	38.89	39.30	37.77	39.09	39.09	qfq	76,283,491	2,953,396,145	0.23%
2023-12-08	36.00	39.00	36.00	39.00	39.00	qfq	57,111,527	2,201,014,316	10.01%
2023-12-07	34.60	35.75	34.58	35.45	35.45	qfq	18,764,261	661,411,828	1.90%
2023-12-06	34.59	35.34	34.26	34.79	34.79	qfq	12,585,901	438,998,285	-0.09%
2023-12-05	36.12	36.22	34.80	34.82	34.82	qfq	21,407,813	753,453,366	-4.86%
2023-12-04	35.65	37.44	35.45	36.60	36.60	qfq	29,444,400	1,077,568,399	3.54%
2023-12-01	34.36	35.66	34.08	35.35	35.35	qfq	13,234,934	461,765,555	2.76%
2023-11-30	34.78	34.89	34.11	34.40	34.40	qfq	9,930,456	341,907,259	-1.09%
2023-11-29	35.01	35.35	34.67	34.78	34.78	qfq	8,518,921	298,202,259	-0.86%
2023-11-28	35.15	35.31	34.72	35.08	35.08	qfq	8,949,892	313,030,792	-0.65%
2023-11-27	35.14	35.92	35.00	35.31	35.31	qfq	10,806,297	382,635,642	0.11%
2023-11-24	36.17	36.30	35.16	35.27	35.27	qfq	11,669,493	413,838,680	-2.49%
2023-11-23	36.02	36.23	35.31	36.17	36.17	qfq	11,526,394	413,116,792	0.72%
2023-11-22	36.30	37.01	35.91	35.91	35.91	qfq	13,180,138	479,185,141	-1.67%
2023-11-21	37.46	37.53	36.34	36.52	36.52	qfq	16,585,963	611,673,473	-2.51%
2023-11-20	36.56	38.16	36.42	37.46	37.46	qfq	22,772,889	849,694,941	2.46%
2023-11-17	36.54	36.97	36.28	36.56	36.56	qfq	10,599,507	387,513,535	-0.27%
2023-11-16	36.56	37.18	36.42	36.66	36.66	qfq	12,999,938	478,306,958	-1.24%
2023-11-15	37.53	38.28	36.81	37.12	37.12	qfq	26,481,227	990,404,394	-0.54%
2023-11-14	36.64	37.64	36.15	37.32	37.32	qfq	24,236,921	901,350,843	1.80%
2023-11-13	35.82	37.06	35.70	36.66	36.66	qfq	21,670,216	792,234,417	2.98%
2023-11-10	36.01	36.01	35.37	35.60	35.60	qfq	11,343,352	404,194,209	-1.63%
2023-11-09	36.04	36.78	35.80	36.19	36.19	qfq	15,020,597	543,628,374	0.11%
2023-11-08	35.80	36.78	35.60	36.15	36.15	qfq	21,092,524	763,174,702	0.98%
2023-11-07	35.37	36.00	35.04	35.80	35.80	qfq	17,072,262	607,605,741	1.22%
2023-11-06	34.20	35.40	34.20	35.37	35.37	qfq	17,104,199	600,644,536	3.18%
2023-11-03	33.63	34.53	33.55	34.28	34.28	qfq	13,029,906	445,447,677	2.30%
2023-11-02	34.32	34.49	33.49	33.51	33.51	qfq	9,908,386	335,563,666	-1.87%
2023-11-01	34.35	34.77	34.14	34.15	34.15	qfq	10,260,701	352,529,438	-0.58%
2023-10-31	34.88	35.17	33.92	34.35	34.35	qfq	15,516,473	532,604,088	-1.83%
2023-10-30	33.85	35.12	33.84	34.99	34.99	qfq	18,834,089	651,442,163	2.37%
2023-10-27	33.50	34.39	33.30	34.18	34.18	qfq	18,893,553	641,007,994	1.94%
2023-10-26	33.80	33.80	32.85	33.53	33.53	qfq	16,662,150	554,217,106	-1.35%
2023-10-25	33.75	34.81	33.62	33.99	33.99	qfq	17,485,789	598,645,736	1.61%
2023-10-24	33.75	34.29	33.21	33.45	33.45	qfq	14,750,787	496,804,585	-0.39%
2023-10-23	34.44	34.49	33.44	33.58	33.58	qfq	12,111,973	410,264,984	-2.50%
2023-10-20	35.15	35.43	34.20	34.44	34.44	qfq	14,318,164	495,200,065	-2.08%
2023-10-19	35.61	36.55	35.15	35.17	35.17	qfq	13,972,265	500,982,773	-1.51%
2023-10-18	36.20	36.25	34.50	35.71	35.71	qfq	17,509,338	618,984,967	-1.92%
2023-10-17	36.80	36.98	36.10	36.41	36.41	qfq	10,175,172	370,079,170	-0.57%
2023-10-16	37.35	37.58	36.41	36.62	36.62	qfq	15,511,655	570,449,010	-1.95%
2023-10-13	38.10	38.13	37.15	37.35	37.35	qfq	18,504,006	694,313,105	-2.76%
2023-10-12	38.80	39.10	38.20	38.41	38.41	qfq	18,630,582	717,172,932	-1.39%
2023-10-11	37.95	39.48	37.50	38.95	38.95	qfq	31,819,886	1,227,463,085	2.88%
2023-10-10	37.86	38.34	37.50	37.86	37.86	qfq	17,035,994	647,028,640	0.50%
2023-10-09	37.81	38.10	37.20	37.67	37.67	qfq	14,713,370	554,608,187	-0.58%
2023-09-28	37.69	38.00	37.40	37.89	37.89	qfq	12,728,596	480,233,762	0.77%
2023-09-27	37.84	37.97	37.31	37.60	37.60	qfq	14,989,079	564,240,150	-0.63%
2023-09-26	37.30	38.35	37.21	37.84	37.84	qfq	17,170,186	650,116,355	0.00%
2023-09-25	37.80	38.86	37.07	37.84	37.84	qfq	24,129,949	911,919,180	0.05%
2023-09-22	36.92	38.15	36.88	37.82	37.82	qfq	18,805,687	708,679,409	1.80%
2023-09-21	37.04	37.66	37.00	37.15	37.15	qfq	11,475,302	428,357,251	-0.38%
2023-09-20	37.78	38.22	37.22	37.29	37.29	qfq	13,832,404	521,831,052	-1.43%
2023-09-19	39.01	39.01	37.75	37.83	37.83	qfq	17,788,288	678,017,956	-3.00%
2023-09-18	38.93	39.28	38.50	39.00	39.00	qfq	10,764,351	419,409,927	0.23%
2023-09-15	39.68	39.85	38.77	38.91	38.91	qfq	15,619,864	610,683,676	-1.99%
2023-09-14	40.29	40.39	39.40	39.70	39.70	qfq	12,428,135	495,303,912	-1.17%
2023-09-13	41.08	41.10	39.76	40.17	40.17	qfq	16,068,539	646,391,362	-2.48%
2023-09-12	41.31	41.87	41.16	41.19	41.19	qfq	11,207,261	464,432,959	-0.65%
2023-09-11	41.30	42.09	40.71	41.46	41.46	qfq	16,686,563	689,393,177	0.19%
2023-09-08	41.35	41.87	40.80	41.38	41.38	qfq	10,888,224	450,104,575	-0.29%
2023-09-07	41.96	42.35	41.40	41.50	41.50	qfq	11,141,709	466,364,532	-1.17%
2023-09-06	42.18	42.38	41.57	41.99	41.99	qfq	13,358,317	559,909,610	-0.66%
2023-09-05	43.60	43.60	42.18	42.27	42.27	qfq	22,904,608	975,195,875	-3.27%
2023-09-04	43.19	43.75	42.40	43.70	43.70	qfq	16,015,343	692,510,431	1.68%
2023-09-01	43.00	43.39	42.38	42.98	42.98	qfq	16,801,271	719,529,891	-0.51%
2023-08-31	42.05	43.87	41.71	43.20	43.20	qfq	25,145,570	1,080,536,746	1.98%
2023-08-30	41.25	42.94	41.10	42.36	42.36	qfq	27,368,268	1,154,290,408	2.77%
2023-08-29	39.65	41.70	39.20	41.22	41.22	qfq	30,236,619	1,228,564,157	3.39%
2023-08-28	42.52	42.97	39.48	39.87	39.87	qfq	32,453,973	1,334,840,230	-1.17%
2023-08-25	42.52	42.72	40.03	40.34	40.34	qfq	32,890,561	1,347,839,018	-6.60%
2023-08-24	45.75	45.75	42.63	43.19	43.19	qfq	56,175,629	2,446,490,356	-6.76%
2023-08-23	50.95	50.95	46.32	46.32	46.32	qfq	34,613,985	1,647,808,203	-10.01%
2023-08-22	50.80	51.50	49.11	51.47	51.47	qfq	17,019,933	859,410,745	2.18%
2023-08-21	50.30	51.50	50.13	50.37	50.37	qfq	11,009,504	559,801,262	-0.04%
2023-08-18	51.51	52.18	50.39	50.39	50.39	qfq	13,154,720	674,389,808	-2.53%
2023-08-17	50.99	52.10	50.70	51.70	51.70	qfq	14,709,374	756,068,294	0.39%
2023-08-16	53.87	54.12	51.49	51.50	51.50	qfq	18,985,839	991,858,697	-4.10%
2023-08-15	54.79	54.99	52.98	53.70	53.70	qfq	15,889,081	854,896,349	-2.36%
2023-08-14	51.95	55.88	51.80	55.00	55.00	qfq	26,481,315	1,429,941,793	4.46%
2023-08-11	53.62	54.50	52.59	52.65	52.65	qfq	19,515,686	1,046,863,475	-1.03%
2023-08-10	53.60	54.39	52.87	53.20	53.20	qfq	21,279,128	1,135,655,929	-1.94%
2023-08-09	54.43	57.30	53.74	54.25	54.25	qfq	39,020,543	2,167,081,041	-0.66%
2023-08-08	54.90	57.43	54.45	54.61	54.61	qfq	34,393,722	1,923,068,987	-0.98%
2023-08-07	55.05	55.76	53.38	55.15	55.15	qfq	27,412,100	1,496,922,161	-0.33%
2023-08-04	54.30	56.34	53.90	55.33	55.33	qfq	29,737,729	1,640,410,734	3.13%
2023-08-03	53.00	53.85	52.30	53.65	53.65	qfq	14,555,782	777,114,706	-0.28%
2023-08-02	54.01	55.20	53.09	53.80	53.80	qfq	25,043,508	1,355,614,674	-1.90%
2023-08-01	52.72	56.49	51.74	54.84	54.84	qfq	45,375,728	2,458,952,421	5.36%
2023-07-31	51.90	52.58	51.11	52.05	52.05	qfq	23,119,743	1,200,388,820	-1.16%
2023-07-28	51.60	52.72	50.95	52.66	52.66	qfq	38,100,991	1,985,662,054	4.73%
2023-07-27	50.25	50.55	49.70	50.28	50.28	qfq	12,891,616	645,900,408	-1.06%
2023-07-26	50.76	52.00	50.20	50.82	50.82	qfq	15,967,790	817,497,238	0.18%
2023-07-25	50.68	51.47	49.84	50.73	50.73	qfq	17,254,227	874,364,473	0.38%
2023-07-24	48.08	51.50	48.06	50.54	50.54	qfq	22,844,060	1,152,700,573	4.94%
2023-07-21	48.11	48.76	47.77	48.16	48.16	qfq	7,603,014	366,561,883	-0.39%
2023-07-20	49.10	49.49	48.35	48.35	48.35	qfq	9,550,916	466,649,727	-1.91%
2023-07-19	50.10	50.60	48.90	49.29	49.29	qfq	11,089,393	549,783,605	-1.30%
2023-07-18	50.65	51.36	49.80	49.94	49.94	qfq	11,690,685	587,766,071	-1.67%
2023-07-17	49.64	52.03	49.48	50.79	50.79	qfq	19,405,045	989,383,845	2.19%