SECURITY DETAIL · RAW DATA

老凤祥600612.SH

ASSECNYSTOCK

最近收盘价35.052026-07-17

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

最近交易日2026-07-17

成交量（股）2,742,200

成交额（元）97,582,620

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 4 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
2026-07-08	2026-07-15	cash_dividend	1.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-19	2025-09-26	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-08	2025-07-15	cash_dividend	1.72	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-02	2024-07-09	cash_dividend	1.95	—	—	—	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	35.37	36.15	35.02	35.05	35.05	qfq	2,742,200	97,582,620	-0.90%
2026-07-16	34.42	35.40	34.12	35.37	35.37	qfq	2,398,358	84,065,256	2.76%
2026-07-15	33.56	34.44	32.91	34.42	34.42	qfq	2,422,600	81,975,874	-2.22%
2026-07-14	34.35	35.35	34.22	35.20	33.88	qfq	2,896,500	101,401,631	2.30%
2026-07-13	34.24	34.63	33.70	34.41	33.12	qfq	1,900,404	65,256,452	1.15%
2026-07-10	33.66	34.21	33.22	34.02	32.74	qfq	1,387,300	46,892,275	0.65%
2026-07-09	34.26	34.49	33.60	33.80	32.53	qfq	1,562,520	52,829,496	-1.34%
2026-07-08	33.90	34.77	33.42	34.26	32.98	qfq	1,496,800	51,190,351	1.06%
2026-07-07	34.77	34.77	33.80	33.90	32.63	qfq	1,345,700	45,822,487	-2.47%
2026-07-06	34.00	35.08	33.73	34.76	33.46	qfq	1,790,965	62,079,349	1.85%
2026-07-03	33.67	34.40	33.55	34.13	32.85	qfq	1,962,999	66,964,411	2.34%
2026-07-02	32.60	33.55	32.60	33.35	32.10	qfq	1,867,990	62,008,397	2.46%
2026-07-01	32.17	32.64	31.90	32.55	31.33	qfq	1,256,539	40,701,761	1.24%
2026-06-30	32.63	32.63	31.75	32.15	30.94	qfq	1,269,233	40,744,750	-1.47%
2026-06-29	32.24	32.97	31.51	32.63	31.41	qfq	1,857,856	60,210,059	1.21%
2026-06-26	32.85	32.85	32.03	32.24	31.03	qfq	1,301,326	42,071,215	-2.01%
2026-06-25	33.20	33.43	32.50	32.90	31.67	qfq	1,206,200	39,739,290	-1.14%
2026-06-24	34.10	34.19	33.28	33.28	32.03	qfq	937,749	31,507,024	-1.54%
2026-06-23	34.00	34.56	33.60	33.80	32.53	qfq	1,154,600	39,328,103	-1.20%
2026-06-22	34.42	34.47	33.40	34.21	32.93	qfq	1,201,487	40,683,894	-0.64%
2026-06-18	34.72	34.98	34.26	34.43	33.14	qfq	968,303	33,424,952	-1.26%
2026-06-17	35.30	35.30	34.75	34.87	33.56	qfq	899,532	31,388,323	-1.22%
2026-06-16	35.89	35.89	35.10	35.30	33.98	qfq	1,028,700	36,270,629	-1.23%
2026-06-15	35.57	35.89	35.18	35.74	34.40	qfq	1,456,935	51,822,489	1.02%
2026-06-12	34.60	35.51	34.53	35.38	34.05	qfq	1,594,720	56,082,450	2.25%
2026-06-11	35.10	35.37	34.51	34.60	33.30	qfq	926,400	32,172,726	-1.93%
2026-06-10	34.70	35.46	34.51	35.28	33.96	qfq	1,117,200	39,144,390	1.79%
2026-06-09	34.81	34.98	34.51	34.66	33.36	qfq	958,120	33,229,649	-0.60%
2026-06-08	35.40	35.99	34.60	34.87	33.56	qfq	1,646,900	57,841,429	-2.22%
2026-06-05	35.44	36.36	35.31	35.66	34.32	qfq	1,203,479	43,246,716	0.59%
2026-06-04	35.99	36.18	35.25	35.45	34.12	qfq	1,269,230	45,233,694	-1.53%
2026-06-03	36.64	36.64	35.86	36.00	34.65	qfq	982,900	35,513,026	-1.77%
2026-06-02	36.79	37.18	36.56	36.65	35.28	qfq	1,237,000	45,577,406	-0.41%
2026-06-01	35.86	36.84	35.71	36.80	35.42	qfq	1,723,000	62,660,582	2.36%
2026-05-29	35.38	36.26	35.38	35.95	34.60	qfq	1,554,700	55,858,416	1.50%
2026-05-28	36.38	36.40	35.40	35.42	34.09	qfq	1,316,400	47,089,557	-2.61%
2026-05-27	36.36	36.57	35.71	36.37	35.01	qfq	1,793,754	64,604,037	-0.41%
2026-05-26	36.39	36.63	35.99	36.52	35.15	qfq	1,170,500	42,445,771	0.36%
2026-05-25	36.81	36.98	36.36	36.39	35.03	qfq	851,498	31,101,716	-0.98%
2026-05-22	36.99	37.30	36.67	36.75	35.37	qfq	892,300	32,942,629	-0.65%
2026-05-21	37.19	37.55	36.92	36.99	35.60	qfq	901,500	33,541,258	-0.51%
2026-05-20	37.54	37.58	37.00	37.18	35.79	qfq	858,400	31,901,733	-1.09%
2026-05-19	37.01	37.60	36.97	37.59	36.18	qfq	1,046,825	39,025,424	1.87%
2026-05-18	37.18	37.38	36.63	36.90	35.52	qfq	1,145,070	42,323,558	-1.31%
2026-05-15	37.95	38.08	37.14	37.39	35.99	qfq	1,530,046	57,515,145	-1.58%
2026-05-14	38.40	38.55	37.91	37.99	36.57	qfq	1,252,686	47,727,977	-1.40%
2026-05-13	38.52	38.68	38.34	38.53	37.09	qfq	847,637	32,593,805	0.03%
2026-05-12	38.95	39.03	38.47	38.52	37.08	qfq	1,258,675	48,662,748	-1.05%
2026-05-11	39.26	39.26	38.79	38.93	37.47	qfq	1,596,131	62,118,247	-0.82%
2026-05-08	39.30	39.40	39.06	39.25	37.78	qfq	1,040,413	40,797,342	-0.36%
2026-05-07	39.44	39.52	39.00	39.39	37.91	qfq	1,812,501	71,098,678	0.23%
2026-05-06	39.40	39.64	39.30	39.30	37.83	qfq	1,589,929	62,684,601	-0.28%
2026-04-30	39.76	39.86	39.30	39.41	37.93	qfq	1,222,663	48,275,622	-0.86%
2026-04-29	39.45	39.94	39.41	39.75	38.26	qfq	1,302,532	51,818,312	1.09%
2026-04-28	39.38	39.45	39.16	39.32	37.85	qfq	1,173,794	46,088,091	0.05%
2026-04-27	40.24	40.28	39.30	39.30	37.83	qfq	2,157,761	85,434,686	-2.51%
2026-04-24	41.00	41.02	40.16	40.31	38.80	qfq	1,926,542	77,865,996	-2.49%
2026-04-23	41.32	41.50	41.03	41.34	39.79	qfq	850,120	35,057,136	-0.39%
2026-04-22	41.15	41.69	40.95	41.50	39.94	qfq	1,002,925	41,496,358	0.73%
2026-04-21	41.40	41.56	41.14	41.20	39.66	qfq	608,700	25,140,840	-0.17%
2026-04-20	41.58	41.78	41.16	41.27	39.72	qfq	1,154,730	47,835,353	-0.72%
2026-04-17	41.83	41.83	41.41	41.57	40.01	qfq	649,400	26,976,312	-0.83%
2026-04-16	41.91	42.27	41.41	41.92	40.35	qfq	1,172,030	49,013,612	0.00%
2026-04-15	41.99	42.13	41.64	41.92	40.35	qfq	966,520	40,561,490	0.26%
2026-04-14	41.79	41.95	41.51	41.81	40.24	qfq	705,170	29,404,196	0.63%
2026-04-13	41.30	41.78	41.18	41.55	39.99	qfq	889,200	36,946,897	0.31%
2026-04-10	41.59	41.73	41.40	41.42	39.87	qfq	761,800	31,647,157	0.07%
2026-04-09	41.74	41.93	41.36	41.39	39.84	qfq	753,250	31,304,875	-1.48%
2026-04-08	41.95	42.30	41.88	42.01	40.43	qfq	1,263,501	53,184,747	1.20%
2026-04-07	41.11	41.78	41.11	41.51	39.95	qfq	695,451	28,872,545	0.90%
2026-04-03	41.54	41.79	41.00	41.14	39.60	qfq	765,250	31,695,746	-1.22%
2026-04-02	41.68	42.03	41.50	41.65	40.09	qfq	995,539	41,552,500	-0.31%
2026-04-01	41.85	41.86	41.35	41.78	40.21	qfq	1,190,969	49,647,266	0.51%
2026-03-31	41.32	41.85	41.27	41.57	40.01	qfq	1,391,909	57,962,691	0.85%
2026-03-30	40.50	41.40	40.45	41.22	39.67	qfq	1,300,392	53,330,831	0.96%
2026-03-27	39.89	40.93	39.85	40.83	39.30	qfq	1,271,991	51,599,840	1.77%
2026-03-26	40.41	40.65	39.98	40.12	38.62	qfq	1,417,210	57,164,150	-0.89%
2026-03-25	40.49	41.06	40.37	40.48	38.96	qfq	1,453,108	59,038,411	0.45%
2026-03-24	40.20	40.40	39.50	40.30	38.79	qfq	1,148,199	45,978,650	1.26%
2026-03-23	41.10	41.10	39.17	39.80	38.31	qfq	2,281,669	91,231,971	-3.75%
2026-03-20	41.68	42.00	41.35	41.35	39.80	qfq	1,532,300	63,883,386	-0.82%
2026-03-19	42.15	42.29	41.69	41.69	40.13	qfq	1,316,000	55,226,682	-1.56%
2026-03-18	42.76	42.80	42.32	42.35	40.76	qfq	1,348,136	57,252,428	-0.73%
2026-03-17	42.47	42.97	42.47	42.66	41.06	qfq	1,212,703	51,894,123	0.09%
2026-03-16	42.05	42.76	42.05	42.62	41.02	qfq	1,397,901	59,416,363	0.69%
2026-03-13	42.30	42.74	42.27	42.33	40.74	qfq	969,697	41,256,218	-0.47%
2026-03-12	42.70	42.82	42.40	42.53	40.94	qfq	1,013,892	43,194,538	-0.40%
2026-03-11	43.01	43.03	42.70	42.70	41.10	qfq	1,005,500	42,993,850	-0.63%
2026-03-10	43.02	43.28	42.84	42.97	41.36	qfq	1,967,483	84,656,804	0.68%
2026-03-09	43.03	43.35	42.49	42.68	41.08	qfq	2,556,912	109,369,936	1.69%
2026-03-06	41.72	42.01	41.35	41.97	40.40	qfq	1,630,088	68,034,193	0.00%
2026-03-05	42.29	42.59	41.69	41.97	40.40	qfq	2,040,089	85,621,329	-0.92%
2026-03-04	43.02	43.23	41.88	42.36	40.77	qfq	2,808,400	119,675,169	-2.71%
2026-03-03	44.57	44.60	43.43	43.54	41.91	qfq	3,216,300	141,236,777	-2.31%
2026-03-02	44.50	44.80	44.07	44.57	42.90	qfq	3,134,948	139,384,307	0.75%
2026-02-27	44.18	44.28	44.08	44.24	42.58	qfq	1,154,250	51,003,770	0.14%
2026-02-26	44.50	44.54	44.06	44.18	42.52	qfq	2,047,048	90,489,064	-0.61%
2026-02-25	44.38	44.66	44.31	44.45	42.78	qfq	1,623,780	72,287,480	0.05%
2026-02-24	44.61	44.68	44.35	44.43	42.76	qfq	1,576,700	70,093,069	0.34%
2026-02-13	44.33	44.47	44.23	44.28	42.62	qfq	1,618,500	71,763,667	-0.18%
2026-02-12	44.57	44.61	44.31	44.36	42.70	qfq	1,595,840	70,840,363	-0.47%
2026-02-11	44.52	44.75	44.44	44.57	42.90	qfq	1,452,600	64,791,931	-0.04%
2026-02-10	44.82	44.82	44.52	44.59	42.92	qfq	2,130,680	95,037,487	-0.56%
2026-02-09	45.00	45.09	44.65	44.84	43.16	qfq	2,895,800	129,802,787	0.13%
2026-02-06	44.50	45.46	44.23	44.78	43.10	qfq	4,568,519	205,542,302	0.25%
2026-02-05	44.66	45.00	44.36	44.67	42.99	qfq	2,700,223	120,546,910	-0.51%
2026-02-04	45.30	45.40	44.57	44.90	43.22	qfq	3,558,710	159,556,463	0.22%
2026-02-03	44.58	44.98	44.03	44.80	43.12	qfq	4,372,712	194,438,988	1.47%
2026-02-02	44.70	45.30	44.10	44.15	42.49	qfq	6,086,670	271,468,694	-3.88%
2026-01-30	47.09	47.40	45.90	45.93	44.21	qfq	9,478,357	440,189,721	-7.21%
2026-01-29	50.98	52.16	48.59	49.50	47.64	qfq	15,222,089	763,125,451	-2.90%
2026-01-28	47.03	51.43	47.03	50.98	49.07	qfq	19,926,014	994,034,617	9.05%
2026-01-27	47.30	47.38	46.30	46.75	45.00	qfq	5,292,720	247,059,521	-2.91%
2026-01-26	47.32	49.03	47.00	48.15	46.34	qfq	9,477,051	453,597,281	2.77%
2026-01-23	46.00	47.38	45.95	46.85	45.09	qfq	6,589,280	308,774,648	2.09%
2026-01-22	46.05	46.35	45.80	45.89	44.17	qfq	2,116,993	97,554,482	-0.41%
2026-01-21	46.17	46.30	45.76	46.08	44.35	qfq	2,141,913	98,584,787	-0.04%
2026-01-20	45.75	46.12	45.63	46.10	44.37	qfq	2,110,557	96,811,448	0.55%
2026-01-19	45.77	46.04	45.70	45.85	44.13	qfq	1,587,029	72,686,842	0.33%
2026-01-16	45.89	46.48	45.51	45.70	43.99	qfq	2,054,401	94,255,690	-0.41%
2026-01-15	45.74	46.00	45.42	45.89	44.17	qfq	1,598,985	73,229,601	0.20%
2026-01-14	46.40	46.68	45.53	45.80	44.08	qfq	3,156,061	145,494,827	-1.40%
2026-01-13	46.78	46.79	46.39	46.45	44.71	qfq	2,654,259	123,440,404	0.04%
2026-01-12	46.00	46.74	45.91	46.43	44.69	qfq	3,800,500	175,839,550	0.93%
2026-01-09	45.95	46.05	45.65	46.00	44.27	qfq	2,308,671	105,967,328	0.15%
2026-01-08	45.36	46.16	45.36	45.93	44.21	qfq	3,028,742	138,915,495	1.01%
2026-01-07	45.29	45.50	44.92	45.47	43.76	qfq	2,452,571	110,984,509	0.64%
2026-01-06	44.83	45.24	44.80	45.18	43.49	qfq	1,788,082	80,635,203	0.87%
2026-01-05	44.48	44.81	44.36	44.79	43.11	qfq	1,297,800	57,942,648	0.72%
2025-12-31	44.20	44.58	44.19	44.47	42.80	qfq	950,401	42,123,671	0.47%
2025-12-30	44.36	44.52	44.21	44.26	42.60	qfq	976,700	43,257,400	-0.43%
2025-12-29	44.73	44.73	44.43	44.45	42.78	qfq	1,054,269	46,961,000	-0.63%
2025-12-26	44.60	44.85	44.59	44.73	43.05	qfq	809,674	36,220,653	0.02%
2025-12-25	44.91	44.92	44.44	44.72	43.04	qfq	1,382,450	61,730,389	-0.49%
2025-12-24	45.12	45.14	44.70	44.94	43.25	qfq	836,183	37,506,419	-0.20%
2025-12-23	45.12	45.19	44.80	45.03	43.34	qfq	1,119,448	50,311,658	-0.16%
2025-12-22	44.81	45.16	44.66	45.10	43.41	qfq	1,446,266	65,041,538	1.08%
2025-12-19	44.56	45.11	44.31	44.62	42.95	qfq	2,201,356	98,534,109	-1.28%
2025-12-18	44.46	46.52	44.35	45.20	43.51	qfq	2,702,483	122,693,008	1.53%
2025-12-17	44.43	44.64	44.22	44.52	42.85	qfq	1,628,903	72,305,539	-0.16%
2025-12-16	44.91	44.94	44.44	44.59	42.92	qfq	1,279,452	57,116,846	-0.65%
2025-12-15	44.35	44.98	44.30	44.88	43.20	qfq	1,988,952	88,821,303	1.33%
2025-12-12	44.28	44.89	44.18	44.29	42.63	qfq	3,116,431	138,963,808	0.25%
2025-12-11	44.20	44.44	44.09	44.18	42.52	qfq	1,000,701	44,288,410	-0.16%
2025-12-10	44.41	44.41	44.00	44.25	42.59	qfq	925,299	40,903,099	-0.14%
2025-12-09	44.56	44.56	44.30	44.31	42.65	qfq	975,556	43,291,309	-0.56%
2025-12-08	44.48	44.68	44.40	44.56	42.89	qfq	865,500	38,553,970	0.18%
2025-12-05	44.40	44.50	44.15	44.48	42.81	qfq	1,031,093	45,659,915	0.38%
2025-12-04	44.70	44.70	44.17	44.31	42.65	qfq	1,078,478	47,887,357	-0.87%
2025-12-03	44.58	44.90	44.53	44.70	43.02	qfq	908,638	40,594,198	0.04%
2025-12-02	45.04	45.04	44.56	44.68	43.00	qfq	1,040,250	46,486,787	-0.80%
2025-12-01	44.85	45.14	44.85	45.04	43.35	qfq	1,358,100	61,100,873	0.65%
2025-11-28	44.65	44.75	44.35	44.75	43.07	qfq	1,064,400	47,377,021	0.16%
2025-11-27	45.05	45.05	44.68	44.68	43.00	qfq	836,200	37,475,749	-0.38%
2025-11-26	44.86	45.11	44.76	44.85	43.17	qfq	948,600	42,603,824	-0.04%
2025-11-25	44.88	44.95	44.71	44.87	43.19	qfq	905,413	40,594,082	0.16%
2025-11-24	44.59	44.82	44.33	44.80	43.12	qfq	1,202,801	53,644,968	0.49%
2025-11-21	45.03	45.25	44.58	44.58	42.91	qfq	1,682,543	75,315,263	-1.35%
2025-11-20	45.40	45.47	45.12	45.19	43.50	qfq	1,084,500	49,083,290	-0.40%
2025-11-19	45.33	45.46	45.05	45.37	43.67	qfq	1,127,698	51,042,216	0.15%
2025-11-18	45.63	45.72	45.03	45.30	43.60	qfq	1,972,900	89,537,378	-0.94%
2025-11-17	46.29	46.29	45.72	45.73	44.02	qfq	2,469,522	113,434,732	-1.19%
2025-11-14	46.39	46.64	46.28	46.28	44.54	qfq	1,953,400	90,662,602	-0.47%
2025-11-13	46.49	46.53	46.34	46.50	44.76	qfq	1,473,400	68,398,037	0.28%
2025-11-12	46.32	46.54	46.25	46.37	44.63	qfq	1,944,937	90,250,087	0.11%
2025-11-11	46.60	46.64	46.22	46.32	44.58	qfq	2,155,500	99,908,121	-0.60%
2025-11-10	46.21	46.60	46.16	46.60	44.85	qfq	2,885,556	133,660,690	0.80%
2025-11-07	46.18	46.38	46.11	46.23	44.50	qfq	1,824,468	84,357,845	0.11%
2025-11-06	46.20	46.25	46.05	46.18	44.45	qfq	1,356,442	62,597,909	-0.02%
2025-11-05	46.05	46.39	45.88	46.19	44.46	qfq	1,880,381	86,855,796	-0.19%
2025-11-04	46.59	46.59	46.02	46.28	44.54	qfq	2,472,861	114,356,062	-0.64%
2025-11-03	48.10	48.10	46.19	46.58	44.83	qfq	7,120,533	333,307,166	-3.36%
2025-10-31	48.28	48.67	48.00	48.20	46.39	qfq	2,174,340	104,961,184	-0.17%
2025-10-30	49.00	49.00	47.81	48.28	46.47	qfq	5,492,802	266,084,310	-4.58%
2025-10-29	48.70	51.80	48.55	50.60	48.70	qfq	5,271,249	264,248,570	4.12%
2025-10-28	48.57	48.78	48.34	48.60	46.78	qfq	1,766,087	85,752,919	-0.18%
2025-10-27	48.70	48.95	48.41	48.69	46.86	qfq	1,660,829	80,742,686	0.04%
2025-10-24	48.89	48.96	48.35	48.67	46.84	qfq	1,421,345	69,110,634	-0.41%
2025-10-23	48.78	48.88	48.51	48.87	47.04	qfq	1,314,454	64,011,810	-0.02%
2025-10-22	48.56	48.94	48.26	48.88	47.05	qfq	1,577,317	76,853,911	-0.59%
2025-10-21	49.36	49.68	49.01	49.17	47.33	qfq	3,219,494	158,518,163	-0.36%
2025-10-20	49.80	49.90	48.91	49.35	47.50	qfq	2,674,726	131,458,425	-1.67%
2025-10-17	50.21	51.29	50.06	50.19	48.31	qfq	3,621,612	183,866,229	0.08%
2025-10-16	50.09	50.81	49.96	50.15	48.27	qfq	1,979,373	99,593,438	0.14%
2025-10-15	50.38	50.48	49.74	50.08	48.20	qfq	2,403,282	120,140,334	-0.60%
2025-10-14	49.75	50.85	49.60	50.38	48.49	qfq	3,872,769	194,546,103	1.78%
2025-10-13	49.50	49.66	49.05	49.50	47.64	qfq	2,730,688	134,728,868	-1.55%
2025-10-10	50.08	50.50	49.90	50.28	48.39	qfq	2,533,762	127,074,144	-0.44%
2025-10-09	51.24	51.46	49.80	50.50	48.61	qfq	5,226,612	262,911,256	0.84%
2025-09-30	50.00	50.24	49.84	50.08	48.20	qfq	1,804,100	90,199,301	0.24%
2025-09-29	50.40	50.40	49.47	49.96	48.09	qfq	2,349,899	116,919,271	-0.22%
2025-09-26	50.46	50.46	49.75	50.07	48.19	qfq	2,045,401	102,349,989	-0.60%
2025-09-25	51.35	51.49	50.35	50.37	48.16	qfq	3,706,613	187,923,350	-1.91%
2025-09-24	52.11	52.31	51.30	51.35	49.10	qfq	2,554,696	132,003,791	-1.68%
2025-09-23	52.35	52.86	51.33	52.23	49.94	qfq	2,120,301	110,151,310	-0.13%
2025-09-22	52.78	52.98	51.83	52.30	50.01	qfq	2,154,874	112,411,127	-0.91%
2025-09-19	52.31	53.07	52.31	52.78	50.47	qfq	2,135,700	112,589,000	0.51%
2025-09-18	53.30	53.57	52.14	52.51	50.21	qfq	3,433,501	180,771,166	-1.41%
2025-09-17	53.00	53.50	52.23	53.26	50.93	qfq	4,029,022	212,721,542	0.02%
2025-09-16	55.28	55.37	52.38	53.25	50.92	qfq	10,489,016	559,300,887	-3.50%
2025-09-15	54.75	55.35	53.90	55.18	52.76	qfq	4,150,800	227,130,853	0.42%
2025-09-12	55.31	55.89	54.61	54.95	52.54	qfq	3,796,256	208,609,868	-0.67%
2025-09-11	55.01	55.72	54.39	55.32	52.90	qfq	4,239,247	232,560,147	-1.21%
2025-09-10	54.13	56.66	54.11	56.00	53.55	qfq	6,868,913	383,572,917	0.72%
2025-09-09	54.38	57.72	53.80	55.60	53.16	qfq	14,422,696	804,720,832	3.19%
2025-09-08	51.12	54.25	51.12	53.88	51.52	qfq	13,046,461	696,848,166	6.19%
2025-09-05	48.26	51.38	47.94	50.74	48.52	qfq	10,591,072	528,549,634	5.12%
2025-09-04	48.29	48.80	47.71	48.27	46.16	qfq	3,360,643	161,665,319	-0.23%
2025-09-03	48.99	49.55	48.33	48.38	46.26	qfq	5,777,572	282,271,031	-0.47%
2025-09-02	47.86	48.95	47.74	48.61	46.48	qfq	8,595,760	417,155,812	1.42%
2025-09-01	47.30	48.20	47.29	47.93	45.83	qfq	4,890,037	233,452,114	1.33%
2025-08-29	47.60	47.82	47.21	47.30	45.23	qfq	3,111,297	147,812,823	-0.61%
2025-08-28	47.37	47.78	47.00	47.59	45.51	qfq	2,642,076	125,018,117	0.46%
2025-08-27	48.08	48.19	47.31	47.37	45.29	qfq	3,028,391	144,535,652	-1.46%
2025-08-26	48.44	48.44	48.02	48.07	45.96	qfq	2,441,530	117,749,851	-0.76%
2025-08-25	47.85	48.49	47.76	48.44	46.32	qfq	3,146,642	151,301,448	1.32%
2025-08-22	47.82	47.83	47.50	47.81	45.72	qfq	1,653,565	78,836,297	-0.02%
2025-08-21	47.75	47.95	47.60	47.82	45.73	qfq	1,883,323	89,986,439	0.31%
2025-08-20	47.36	47.80	47.12	47.67	45.58	qfq	1,802,997	85,590,039	0.82%
2025-08-19	47.39	47.49	47.20	47.28	45.21	qfq	1,513,048	71,513,503	-0.19%
2025-08-18	47.35	47.50	47.17	47.37	45.29	qfq	1,616,057	76,495,868	0.06%
2025-08-15	47.25	47.38	47.06	47.34	45.27	qfq	1,262,322	59,650,122	0.17%
2025-08-14	47.74	47.80	47.22	47.26	45.19	qfq	1,373,100	65,175,679	-1.03%
2025-08-13	47.73	47.85	47.65	47.75	45.66	qfq	1,159,139	55,340,388	0.04%
2025-08-12	47.69	47.85	47.58	47.73	45.64	qfq	989,989	47,257,630	0.10%
2025-08-11	47.65	47.77	47.41	47.68	45.59	qfq	1,021,547	48,607,286	-0.13%
2025-08-08	47.85	48.05	47.57	47.74	45.65	qfq	1,685,511	80,628,647	0.08%
2025-08-07	47.41	47.79	47.30	47.70	45.61	qfq	1,662,757	79,192,936	0.61%
2025-08-06	47.37	47.47	47.15	47.41	45.33	qfq	1,346,900	63,744,500	0.13%
2025-08-05	47.16	47.43	47.07	47.35	45.28	qfq	1,391,485	65,801,934	0.42%
2025-08-04	47.05	47.28	47.02	47.15	45.08	qfq	1,428,068	67,366,524	0.34%
2025-08-01	47.20	47.20	46.93	46.99	44.93	qfq	1,098,451	51,646,181	-0.13%
2025-07-31	47.88	47.88	46.84	47.05	44.99	qfq	2,858,762	135,035,444	-1.75%
2025-07-30	47.77	47.93	47.59	47.89	45.79	qfq	1,575,660	75,301,392	0.21%
2025-07-29	48.04	48.05	47.50	47.79	45.70	qfq	1,997,460	95,272,007	-0.52%
2025-07-28	48.31	48.39	47.92	48.04	45.94	qfq	2,400,223	115,352,325	-0.76%
2025-07-25	48.50	48.75	48.35	48.41	46.29	qfq	2,254,752	109,256,924	-0.10%
2025-07-24	48.31	48.52	48.26	48.46	46.34	qfq	2,091,903	101,216,439	0.14%
2025-07-23	48.48	48.80	48.26	48.39	46.27	qfq	3,067,706	148,610,351	0.12%
2025-07-22	48.10	48.36	48.06	48.33	46.21	qfq	2,065,700	99,592,019	0.50%
2025-07-21	48.09	48.19	48.00	48.09	45.98	qfq	1,724,000	82,964,991	-0.06%
2025-07-18	48.18	48.20	47.93	48.12	46.01	qfq	1,597,155	76,785,658	-0.08%
2025-07-17	48.19	48.38	48.01	48.16	46.05	qfq	1,649,500	79,364,503	-0.06%
2025-07-16	48.12	48.45	48.07	48.19	46.08	qfq	1,534,487	74,029,155	0.15%
2025-07-15	48.90	48.94	48.00	48.12	46.01	qfq	2,855,221	137,642,488	-4.79%
2025-07-14	50.28	50.61	50.26	50.54	46.68	qfq	2,489,386	125,677,904	0.52%
2025-07-11	50.21	50.45	50.11	50.28	46.44	qfq	2,185,650	109,907,116	0.14%
2025-07-10	50.37	50.37	50.10	50.21	46.38	qfq	1,725,492	86,601,179	-0.32%
2025-07-09	50.10	51.11	49.92	50.37	46.52	qfq	3,712,403	187,324,659	0.34%
2025-07-08	49.76	50.26	49.46	50.20	46.37	qfq	3,015,009	150,250,278	1.54%
2025-07-07	49.38	49.62	49.30	49.44	45.67	qfq	957,588	47,374,777	0.12%
2025-07-04	49.55	49.62	49.18	49.38	45.61	qfq	1,627,152	80,375,427	-0.34%
2025-07-03	49.54	49.79	49.45	49.55	45.77	qfq	1,265,352	62,689,407	0.00%
2025-07-02	49.77	49.94	49.42	49.55	45.77	qfq	1,930,752	95,830,945	-0.56%
2025-07-01	49.75	50.06	49.40	49.83	46.03	qfq	2,210,385	109,850,247	0.16%
2025-06-30	49.55	49.79	49.27	49.75	45.95	qfq	2,088,600	103,610,243	0.36%
2025-06-27	49.21	49.72	49.21	49.57	45.79	qfq	2,571,987	127,096,343	0.47%
2025-06-26	49.93	49.93	49.31	49.34	45.57	qfq	2,688,996	133,261,747	-1.24%
2025-06-25	49.59	49.96	49.30	49.96	46.15	qfq	3,355,058	166,407,551	0.54%
2025-06-24	49.31	49.69	49.19	49.69	45.90	qfq	3,295,081	162,866,706	0.36%
2025-06-23	49.63	49.63	49.05	49.51	45.73	qfq	2,240,020	110,476,326	-0.24%
2025-06-20	49.65	50.00	49.50	49.63	45.84	qfq	2,540,020	126,187,032	-0.44%
2025-06-19	51.40	51.50	49.79	49.85	46.04	qfq	4,900,701	247,555,082	-3.76%
2025-06-18	51.67	51.93	50.78	51.80	47.85	qfq	3,449,664	177,288,199	0.31%
2025-06-17	51.24	52.55	51.00	51.64	47.70	qfq	4,615,178	239,187,069	0.74%
2025-06-16	51.66	52.20	51.15	51.26	47.35	qfq	4,888,666	252,235,677	-1.25%
2025-06-13	53.03	54.10	51.80	51.91	47.95	qfq	8,020,390	420,834,721	-1.96%
2025-06-12	53.05	55.96	52.21	52.95	48.91	qfq	9,521,273	508,980,690	-1.43%
2025-06-11	51.77	56.55	51.77	53.72	49.62	qfq	13,901,534	766,641,627	4.49%
2025-06-10	50.20	51.41	49.51	51.41	47.48	qfq	4,159,419	208,449,978	2.41%
2025-06-09	50.56	50.56	49.68	50.20	46.37	qfq	3,446,956	172,769,140	-0.38%
2025-06-06	51.36	51.42	50.23	50.39	46.54	qfq	3,542,366	179,187,576	-1.89%
2025-06-05	53.55	55.58	51.03	51.36	47.44	qfq	5,046,231	265,448,881	-4.45%
2025-06-04	52.00	53.96	51.80	53.75	49.65	qfq	3,525,053	187,045,864	1.61%
2025-06-03	52.00	53.06	51.61	52.90	48.86	qfq	3,818,350	200,748,206	2.86%
2025-05-30	52.54	52.80	51.38	51.43	47.50	qfq	3,331,946	173,173,202	-2.61%
2025-05-29	53.90	53.90	51.69	52.81	48.78	qfq	5,191,945	274,266,983	-2.76%
2025-05-28	49.03	54.31	49.03	54.31	50.16	qfq	9,240,995	487,745,895	10.01%
2025-05-27	48.82	49.85	48.51	49.37	45.60	qfq	1,723,087	84,848,660	1.35%
2025-05-26	49.29	49.82	48.62	48.71	44.99	qfq	1,630,136	79,926,229	-0.69%
2025-05-23	49.53	49.78	49.03	49.05	45.31	qfq	1,078,664	53,278,024	-1.23%
2025-05-22	50.10	50.31	49.32	49.66	45.87	qfq	1,580,696	78,548,863	-0.94%
2025-05-21	49.15	50.47	48.91	50.13	46.30	qfq	3,428,169	170,868,034	2.06%
2025-05-20	48.35	49.34	48.17	49.12	45.37	qfq	2,264,674	110,848,374	1.57%
2025-05-19	48.29	48.45	48.00	48.36	44.67	qfq	1,244,348	60,029,857	0.14%
2025-05-16	48.48	48.73	48.22	48.29	44.60	qfq	1,283,000	62,080,079	-0.35%
2025-05-15	48.60	48.62	48.30	48.46	44.76	qfq	876,848	42,473,698	-0.29%
2025-05-14	48.90	48.90	48.23	48.60	44.89	qfq	2,054,700	99,551,793	-0.78%
2025-05-13	49.07	49.53	48.93	48.98	45.24	qfq	1,711,134	84,109,854	-0.20%
2025-05-12	49.30	49.45	48.53	49.08	45.33	qfq	2,000,470	97,861,587	-0.59%
2025-05-09	49.40	49.57	49.28	49.37	45.60	qfq	847,508	41,877,553	-0.04%
2025-05-08	49.93	49.98	49.23	49.39	45.62	qfq	1,567,000	77,588,077	-1.69%
2025-05-07	48.83	50.46	48.83	50.24	46.40	qfq	3,862,080	191,410,289	3.33%
2025-05-06	48.48	48.72	48.24	48.62	44.91	qfq	1,673,031	81,191,280	1.31%
2025-04-30	48.55	48.65	47.92	47.99	44.33	qfq	2,280,398	109,896,593	-1.42%
2025-04-29	49.88	50.06	47.70	48.68	44.96	qfq	3,903,401	188,883,714	-4.12%
2025-04-28	49.99	50.85	49.90	50.77	46.89	qfq	1,078,302	54,563,847	0.49%
2025-04-25	49.59	50.66	49.40	50.52	46.66	qfq	1,493,423	74,920,268	1.73%
2025-04-24	49.57	50.20	49.00	49.66	45.87	qfq	1,550,400	77,027,745	0.24%
2025-04-23	50.74	51.13	49.51	49.54	45.76	qfq	2,680,100	134,571,997	-4.33%
2025-04-22	50.50	52.28	49.70	51.78	47.83	qfq	3,153,764	162,078,530	2.70%
2025-04-21	49.51	50.68	49.30	50.42	46.57	qfq	1,547,380	77,829,338	1.84%
2025-04-18	49.76	49.79	49.12	49.51	45.73	qfq	855,600	42,303,870	-0.60%
2025-04-17	50.70	50.70	49.51	49.81	46.01	qfq	2,125,937	106,183,321	-1.79%
2025-04-16	49.71	51.29	49.58	50.72	46.85	qfq	2,935,433	148,892,197	2.03%
2025-04-15	49.41	50.13	48.70	49.71	45.91	qfq	1,429,151	70,683,072	0.51%
2025-04-14	48.88	49.62	48.55	49.46	45.68	qfq	1,607,193	78,987,360	1.27%
2025-04-11	49.15	49.85	48.74	48.84	45.11	qfq	1,689,595	82,843,715	-0.53%
2025-04-10	48.30	49.17	48.30	49.10	45.35	qfq	1,813,900	88,425,678	2.10%
2025-04-09	47.02	48.20	46.46	48.09	44.42	qfq	1,991,505	94,504,328	1.24%
2025-04-08	47.05	48.20	46.70	47.50	43.87	qfq	2,069,477	98,156,180	1.19%
2025-04-07	49.38	50.57	46.36	46.94	43.36	qfq	3,285,020	158,149,090	-8.87%
2025-04-03	51.13	51.81	51.03	51.51	47.58	qfq	1,171,400	60,210,352	-0.16%
2025-04-02	51.00	52.52	50.41	51.59	47.65	qfq	2,112,742	108,858,247	1.20%
2025-04-01	51.00	51.59	50.50	50.98	47.09	qfq	1,428,405	72,859,456	-0.02%
2025-03-31	51.60	52.21	50.81	50.99	47.10	qfq	1,145,740	58,948,093	-1.75%
2025-03-28	52.20	52.61	51.80	51.90	47.94	qfq	883,200	46,074,094	-0.46%
2025-03-27	51.80	52.22	51.51	52.14	48.16	qfq	715,100	37,180,962	0.85%
2025-03-26	51.48	51.89	51.35	51.70	47.75	qfq	687,600	35,529,351	0.41%
2025-03-25	52.00	52.32	51.35	51.49	47.56	qfq	1,515,973	78,231,028	-1.45%
2025-03-24	52.08	52.49	51.65	52.25	48.26	qfq	887,339	46,176,708	-0.08%
2025-03-21	52.56	52.89	51.92	52.29	48.30	qfq	1,090,543	56,983,076	-0.51%
2025-03-20	54.47	54.47	52.50	52.56	48.55	qfq	1,640,135	87,266,916	-3.51%
2025-03-19	54.01	54.70	53.66	54.47	50.31	qfq	2,059,373	111,620,250	0.52%
2025-03-18	53.40	55.76	53.10	54.19	50.05	qfq	2,493,621	135,915,079	1.80%
2025-03-17	54.50	54.76	53.05	53.23	49.17	qfq	2,247,001	120,853,523	-2.33%
2025-03-14	54.01	55.95	54.01	54.50	50.34	qfq	3,816,568	208,762,586	1.11%
2025-03-13	51.83	53.97	51.83	53.90	49.78	qfq	3,797,784	202,675,839	2.86%
2025-03-12	50.64	52.67	50.51	52.40	48.40	qfq	4,027,539	210,291,395	2.64%
2025-03-11	50.20	51.06	50.00	51.05	47.15	qfq	1,235,972	62,552,443	0.83%
2025-03-10	50.80	50.80	50.15	50.63	46.76	qfq	968,900	48,852,393	-0.43%
2025-03-07	51.15	51.47	50.60	50.85	46.97	qfq	1,165,522	59,328,633	-1.15%
2025-03-06	51.49	51.90	50.93	51.44	47.51	qfq	1,296,724	66,659,077	0.23%
2025-03-05	50.43	51.33	50.35	51.32	47.40	qfq	1,460,760	74,425,511	1.83%
2025-03-04	50.16	50.55	49.90	50.40	46.55	qfq	749,193	37,633,639	0.30%
2025-03-03	50.45	50.95	50.06	50.25	46.41	qfq	1,311,433	66,104,233	-0.42%
2025-02-28	51.15	51.15	50.12	50.46	46.61	qfq	2,178,100	110,020,089	-1.33%
2025-02-27	51.24	51.38	50.70	51.14	47.24	qfq	1,220,593	62,302,217	-0.23%
2025-02-26	51.09	51.38	51.01	51.26	47.35	qfq	872,173	44,642,882	0.33%
2025-02-25	51.58	51.85	51.03	51.09	47.19	qfq	1,074,606	55,235,273	-1.14%
2025-02-24	52.00	52.00	51.25	51.68	47.73	qfq	1,338,914	69,079,951	0.06%
2025-02-21	51.55	51.89	51.07	51.65	47.71	qfq	1,253,950	64,482,792	0.02%
2025-02-20	50.99	51.97	50.95	51.64	47.70	qfq	1,421,322	73,094,502	1.25%
2025-02-19	51.20	51.69	50.81	51.00	47.11	qfq	1,631,920	83,361,981	-0.39%
2025-02-18	51.27	52.30	51.06	51.20	47.29	qfq	1,848,301	95,472,347	-0.21%
2025-02-17	52.57	52.63	50.41	51.31	47.39	qfq	2,541,976	129,988,272	-2.77%
2025-02-14	52.28	53.10	52.10	52.77	48.74	qfq	1,461,314	77,035,027	0.48%
2025-02-13	52.03	53.08	51.88	52.52	48.51	qfq	2,231,461	117,050,613	0.83%
2025-02-12	52.66	52.68	51.66	52.09	48.11	qfq	2,680,999	139,477,002	-2.07%
2025-02-11	51.05	54.48	51.05	53.19	49.13	qfq	5,363,334	284,647,695	4.31%
2025-02-10	51.36	51.50	50.60	50.99	47.10	qfq	1,548,322	78,831,020	-0.35%
2025-02-07	50.59	51.45	50.48	51.17	47.26	qfq	1,771,945	90,545,448	1.31%
2025-02-06	51.01	51.38	50.38	50.51	46.65	qfq	1,932,207	97,643,573	-0.73%
2025-02-05	52.27	52.44	50.69	50.88	47.00	qfq	2,032,312	104,553,558	-1.47%
2025-01-27	51.36	52.17	51.23	51.64	47.70	qfq	1,069,474	55,411,792	0.12%
2025-01-24	51.41	51.85	50.94	51.58	47.64	qfq	1,164,800	59,881,546	-0.33%
2025-01-23	51.80	52.86	51.40	51.75	47.80	qfq	1,688,428	87,631,554	-0.40%
2025-01-22	50.16	52.52	49.96	51.96	47.99	qfq	3,104,866	159,572,506	3.18%
2025-01-21	50.42	50.54	49.60	50.36	46.52	qfq	1,293,600	64,644,931	0.12%
2025-01-20	50.39	50.80	50.18	50.30	46.46	qfq	1,468,739	74,066,443	-0.02%
2025-01-17	50.31	50.50	49.90	50.31	46.47	qfq	987,636	49,572,972	-0.38%
2025-01-16	50.84	51.24	50.22	50.50	46.64	qfq	1,413,700	71,729,980	-0.26%
2025-01-15	50.50	50.88	50.45	50.63	46.76	qfq	1,382,032	70,014,045	-0.22%
2025-01-14	49.60	50.81	49.25	50.74	46.87	qfq	2,331,933	116,924,997	1.91%
2025-01-13	49.50	49.91	48.91	49.79	45.99	qfq	1,731,778	85,783,212	0.63%
2025-01-10	50.50	50.93	49.36	49.48	45.70	qfq	3,152,192	157,343,434	-1.92%
2025-01-09	51.10	51.56	50.35	50.45	46.60	qfq	2,093,832	106,356,344	-1.27%
2025-01-08	51.80	52.02	50.67	51.10	47.20	qfq	3,438,361	176,154,754	-2.11%
2025-01-07	52.67	53.00	51.52	52.20	48.21	qfq	3,211,639	166,874,045	-0.55%
2025-01-06	52.08	53.59	51.37	52.49	48.48	qfq	3,589,830	188,526,306	0.23%
2025-01-03	55.53	56.19	52.30	52.37	48.37	qfq	4,879,100	261,893,491	-5.08%
2025-01-02	54.00	57.00	53.90	55.17	50.96	qfq	5,935,071	330,336,351	1.66%
2024-12-31	53.60	55.62	53.15	54.27	50.13	qfq	5,567,780	304,501,813	0.76%
2024-12-30	56.27	56.50	52.50	53.86	49.75	qfq	6,275,512	338,356,448	-5.13%
2024-12-27	52.70	57.50	52.70	56.77	52.44	qfq	10,529,117	585,792,787	8.59%
2024-12-26	52.88	54.38	51.83	52.28	48.29	qfq	2,441,242	128,000,161	-1.54%
2024-12-25	51.05	53.96	51.05	53.10	49.05	qfq	4,426,346	232,876,681	4.40%
2024-12-24	51.50	51.51	50.06	50.86	46.98	qfq	3,839,472	193,943,764	-1.05%
2024-12-23	55.28	55.30	51.12	51.40	47.48	qfq	4,405,100	231,376,030	-6.68%
2024-12-20	53.93	55.55	53.38	55.08	50.87	qfq	2,865,700	157,536,698	2.19%
2024-12-19	53.88	54.20	53.62	53.90	49.78	qfq	1,177,072	63,351,534	-0.55%
2024-12-18	54.39	54.88	53.93	54.20	50.06	qfq	1,068,205	58,144,081	-0.35%
2024-12-17	55.42	55.50	54.06	54.39	50.24	qfq	2,073,930	113,127,688	-1.96%
2024-12-16	56.70	57.45	54.61	55.48	51.24	qfq	2,143,900	118,663,273	-2.07%
2024-12-13	57.65	57.79	56.50	56.65	52.32	qfq	2,122,883	121,252,295	-2.04%
2024-12-12	56.49	57.86	56.36	57.83	53.41	qfq	3,060,202	175,317,727	1.30%
2024-12-11	54.33	57.37	54.05	57.09	52.73	qfq	4,521,807	253,301,170	5.04%
2024-12-10	53.19	54.95	52.25	54.35	50.20	qfq	5,343,137	288,666,170	4.94%
2024-12-09	51.76	53.05	51.52	51.79	47.84	qfq	1,868,687	97,578,116	0.25%
2024-12-06	51.35	51.93	51.03	51.66	47.72	qfq	1,506,846	77,638,193	0.53%
2024-12-05	51.82	52.12	50.98	51.39	47.47	qfq	1,828,100	93,924,851	-1.91%
2024-12-04	51.60	52.44	51.31	52.39	48.39	qfq	1,747,217	90,930,714	1.22%
2024-12-03	53.00	53.23	51.66	51.76	47.81	qfq	2,293,621	119,575,821	-2.34%
2024-12-02	51.69	53.34	51.61	53.00	48.95	qfq	2,721,968	143,595,683	2.53%
2024-11-29	50.54	52.60	50.40	51.69	47.74	qfq	3,026,771	156,540,016	2.30%
2024-11-28	50.50	50.93	50.22	50.53	46.67	qfq	1,222,126	61,854,050	-0.04%
2024-11-27	49.55	50.55	49.06	50.55	46.69	qfq	1,463,000	72,944,894	1.65%
2024-11-26	49.92	50.55	49.60	49.73	45.93	qfq	1,260,700	63,014,488	-0.20%
2024-11-25	50.01	50.72	49.42	49.83	46.03	qfq	1,640,900	82,089,004	0.02%
2024-11-22	51.80	51.86	49.75	49.82	46.02	qfq	2,247,400	114,061,117	-3.80%
2024-11-21	51.96	52.39	51.50	51.79	47.84	qfq	1,807,600	93,747,773	-0.56%
2024-11-20	52.50	52.71	51.60	52.08	48.10	qfq	1,967,591	102,498,004	-1.12%
2024-11-19	51.85	52.79	51.59	52.67	48.65	qfq	2,180,223	114,175,024	1.13%
2024-11-18	51.15	52.86	51.06	52.08	48.10	qfq	2,964,107	153,934,566	1.84%
2024-11-15	51.82	52.33	51.12	51.14	47.24	qfq	2,232,541	115,272,945	-1.29%
2024-11-14	52.60	52.90	51.61	51.81	47.85	qfq	2,720,928	141,975,640	-1.43%
2024-11-13	50.88	52.90	50.87	52.56	48.55	qfq	4,711,319	246,599,956	3.40%
2024-11-12	50.00	51.99	49.96	50.83	46.95	qfq	4,972,434	254,593,687	1.64%
2024-11-11	50.50	50.55	49.15	50.01	46.19	qfq	3,678,523	183,185,523	-1.96%
2024-11-08	51.44	51.87	50.50	51.01	47.12	qfq	4,114,273	210,255,813	-0.45%
2024-11-07	48.58	51.42	48.25	51.24	47.33	qfq	5,710,013	286,506,155	5.41%
2024-11-06	48.94	49.19	48.50	48.61	44.90	qfq	3,061,710	149,397,759	-0.67%
2024-11-05	47.96	48.94	47.70	48.94	45.20	qfq	3,683,171	178,539,037	1.81%
2024-11-04	47.88	48.17	47.30	48.07	44.40	qfq	3,677,028	175,535,177	0.65%
2024-11-01	49.00	49.04	47.30	47.76	44.11	qfq	6,043,455	289,752,364	-2.83%
2024-10-31	50.00	50.16	48.51	49.15	45.40	qfq	6,305,782	310,501,020	-2.69%
2024-10-30	52.47	53.82	50.45	50.51	46.65	qfq	8,840,316	449,130,732	-9.90%
2024-10-29	56.40	56.70	55.76	56.06	51.78	qfq	2,002,164	112,578,755	0.02%
2024-10-28	55.74	56.88	55.09	56.05	51.77	qfq	1,734,944	97,229,947	0.04%
2024-10-25	56.29	57.33	55.84	56.03	51.75	qfq	1,782,917	100,591,744	-0.62%
2024-10-24	56.58	56.93	55.71	56.38	52.08	qfq	1,321,949	74,496,066	-0.27%
2024-10-23	56.06	57.06	55.95	56.53	52.21	qfq	1,859,830	105,128,509	0.07%
2024-10-22	55.97	56.97	55.00	56.49	52.18	qfq	2,401,732	135,161,910	1.49%
2024-10-21	56.30	56.49	54.56	55.66	51.41	qfq	2,912,101	161,446,985	-0.62%
2024-10-18	55.00	57.13	54.34	56.01	51.73	qfq	2,906,120	161,585,351	1.87%
2024-10-17	57.17	57.38	54.87	54.98	50.78	qfq	2,676,000	149,439,492	-3.83%
2024-10-16	55.12	57.44	54.78	57.17	52.81	qfq	2,482,818	140,042,127	3.23%
2024-10-15	56.88	57.04	55.31	55.38	51.15	qfq	2,708,862	151,455,839	-3.49%
2024-10-14	57.60	57.99	56.25	57.38	53.00	qfq	2,639,147	150,284,851	-0.17%
2024-10-11	58.89	60.19	57.22	57.48	53.09	qfq	2,898,100	169,825,327	-2.33%
2024-10-10	58.35	60.47	58.28	58.85	54.36	qfq	3,511,171	208,767,759	0.96%
2024-10-09	61.88	62.07	57.56	58.29	53.84	qfq	3,930,507	234,818,594	-6.26%
2024-10-08	69.01	69.05	60.36	62.18	57.43	qfq	6,519,047	417,187,702	-1.08%
2024-09-30	59.42	63.66	58.58	62.86	58.06	qfq	5,101,365	310,795,206	8.44%
2024-09-27	55.93	58.58	55.66	57.97	53.54	qfq	2,855,658	162,695,365	3.67%
2024-09-26	53.50	56.50	52.53	55.92	51.65	qfq	5,380,587	289,846,316	4.21%
2024-09-25	54.79	54.98	53.61	53.66	49.56	qfq	5,432,920	293,169,358	-1.27%
2024-09-24	52.32	54.55	51.22	54.35	50.20	qfq	3,031,675	161,585,784	3.88%
2024-09-23	53.17	54.30	52.23	52.32	48.33	qfq	2,209,917	117,499,722	-1.97%
2024-09-20	52.89	53.50	52.03	53.37	49.30	qfq	1,994,991	105,156,920	0.66%
2024-09-19	52.80	54.28	51.43	53.02	48.97	qfq	2,989,266	159,070,702	0.23%
2024-09-18	50.61	53.44	49.93	52.90	48.86	qfq	2,809,684	145,170,472	5.29%
2024-09-13	50.15	51.47	49.66	50.24	46.40	qfq	2,632,216	133,121,742	1.54%
2024-09-12	49.88	50.21	49.35	49.48	45.70	qfq	763,766	37,963,122	-0.70%
2024-09-11	49.74	50.13	49.39	49.83	46.03	qfq	560,865	27,956,111	0.18%
2024-09-10	50.51	50.56	49.20	49.74	45.94	qfq	796,395	39,534,259	-1.11%
2024-09-09	50.90	51.48	50.01	50.30	46.46	qfq	961,767	48,616,212	-1.93%
2024-09-06	52.36	52.36	51.20	51.29	47.37	qfq	860,742	44,414,898	-1.99%
2024-09-05	50.59	52.42	50.59	52.33	48.33	qfq	1,492,300	77,510,476	2.63%
2024-09-04	50.30	51.88	50.05	50.99	47.10	qfq	1,453,000	74,388,083	0.89%
2024-09-03	49.47	51.00	49.47	50.54	46.68	qfq	1,868,380	94,400,871	2.16%
2024-09-02	51.34	52.25	49.47	49.47	45.69	qfq	3,900,756	197,208,940	-4.77%
2024-08-30	50.99	52.98	48.72	51.95	47.98	qfq	4,004,534	205,147,609	5.31%
2024-08-29	48.75	49.67	48.16	49.33	45.56	qfq	1,592,758	77,956,969	0.88%
2024-08-28	47.70	48.99	47.46	48.90	45.17	qfq	1,707,310	83,022,422	2.62%
2024-08-27	47.70	48.23	47.28	47.65	44.01	qfq	927,300	44,383,229	-0.46%
2024-08-26	47.34	47.87	46.81	47.87	44.22	qfq	1,096,300	51,976,859	1.29%
2024-08-23	47.11	47.85	47.03	47.26	43.65	qfq	897,411	42,558,924	-0.23%
2024-08-22	47.75	47.75	46.96	47.37	43.75	qfq	1,299,336	61,308,768	-0.57%
2024-08-21	46.96	47.88	46.90	47.64	44.00	qfq	2,061,190	98,053,126	1.15%
2024-08-20	48.43	48.69	46.71	47.10	43.50	qfq	2,130,944	100,588,291	-2.75%
2024-08-19	48.40	49.61	48.29	48.43	44.73	qfq	1,691,703	82,894,188	0.67%
2024-08-16	48.60	48.75	48.05	48.11	44.44	qfq	1,132,083	54,653,724	-1.49%
2024-08-15	48.83	49.25	48.18	48.84	45.11	qfq	1,465,217	71,330,230	-0.39%
2024-08-14	50.20	50.30	48.97	49.03	45.29	qfq	1,252,200	61,839,602	-2.62%
2024-08-13	50.69	50.99	49.95	50.35	46.51	qfq	825,300	41,538,654	0.00%
2024-08-12	50.43	50.79	50.02	50.35	46.51	qfq	938,857	47,279,851	-0.71%
2024-08-09	51.58	52.38	50.68	50.71	46.84	qfq	1,067,600	54,839,656	-1.30%
2024-08-08	50.10	51.58	50.00	51.38	47.46	qfq	1,925,901	98,274,675	1.98%
2024-08-07	49.78	50.77	48.85	50.38	46.53	qfq	2,374,997	118,627,790	1.08%
2024-08-06	49.88	50.57	49.20	49.84	46.03	qfq	1,733,197	86,156,269	0.18%
2024-08-05	50.95	51.46	49.70	49.75	45.95	qfq	1,942,700	98,062,838	-0.74%
2024-08-02	50.20	50.45	49.73	50.12	46.29	qfq	1,618,000	81,016,695	-0.81%
2024-08-01	52.50	52.75	50.40	50.53	46.67	qfq	2,156,400	110,297,179	-3.57%
2024-07-31	50.74	52.56	50.38	52.40	48.40	qfq	1,875,883	97,392,962	3.19%
2024-07-30	51.44	51.67	50.50	50.78	46.90	qfq	1,390,935	70,731,993	-1.72%
2024-07-29	52.82	53.41	51.63	51.67	47.73	qfq	982,820	51,068,696	-1.86%
2024-07-26	52.12	52.92	51.92	52.65	48.63	qfq	1,162,165	61,073,443	1.02%
2024-07-25	51.95	52.85	51.42	52.12	48.14	qfq	1,359,581	70,939,817	0.25%
2024-07-24	52.60	52.95	51.93	51.99	48.02	qfq	1,608,422	84,043,240	-1.66%
2024-07-23	54.93	54.93	52.80	52.87	48.83	qfq	1,996,288	107,085,157	-3.87%
2024-07-22	54.80	55.20	54.00	55.00	50.80	qfq	1,012,700	55,515,540	-0.02%
2024-07-19	55.40	55.40	54.44	55.01	50.81	qfq	1,613,116	88,298,787	-1.27%
2024-07-18	54.08	56.13	53.67	55.72	51.47	qfq	2,387,348	132,079,893	2.20%
2024-07-17	55.10	55.98	54.38	54.52	50.36	qfq	2,164,000	119,319,437	0.76%
2024-07-16	55.52	55.71	53.89	54.11	49.98	qfq	2,427,065	132,338,190	-2.45%
2024-07-15	54.44	55.83	54.00	55.47	51.24	qfq	2,168,300	119,624,612	1.32%
2024-07-12	54.90	55.38	53.31	54.75	50.57	qfq	2,803,299	152,094,412	-0.44%
2024-07-11	55.90	56.25	54.43	54.99	50.79	qfq	1,922,344	105,720,010	-1.13%
2024-07-10	56.68	56.75	55.50	55.62	51.37	qfq	1,739,200	97,577,544	-1.82%
2024-07-09	58.21	58.21	55.85	56.65	52.32	qfq	2,392,904	135,447,967	-5.47%
2024-07-08	60.18	61.15	59.90	59.93	53.55	qfq	2,023,091	122,109,334	-0.38%
2024-07-05	59.34	60.45	59.00	60.16	53.76	qfq	1,537,100	91,931,859	0.91%
2024-07-04	59.64	60.54	59.16	59.62	53.28	qfq	1,765,100	105,635,579	0.24%
2024-07-03	59.00	61.04	58.72	59.48	53.15	qfq	1,902,780	113,775,693	-0.12%
2024-07-02	60.95	60.95	59.07	59.55	53.21	qfq	2,238,003	133,242,867	-2.30%
2024-07-01	58.01	61.25	58.00	60.95	54.46	qfq	2,627,300	157,722,828	4.74%
2024-06-28	58.98	59.46	58.11	58.19	52.00	qfq	1,445,800	84,905,966	-1.86%
2024-06-27	59.80	59.99	58.63	59.29	52.98	qfq	1,923,601	114,113,865	-1.18%
2024-06-26	58.83	60.23	58.80	60.00	53.62	qfq	2,089,172	124,636,398	1.63%
2024-06-25	58.90	59.80	58.21	59.04	52.76	qfq	1,849,690	109,436,189	0.79%
2024-06-24	59.46	59.65	58.47	58.58	52.35	qfq	1,809,156	106,712,727	-2.20%
2024-06-21	58.94	60.51	58.69	59.90	53.53	qfq	3,041,221	182,224,577	1.63%
2024-06-20	60.30	60.70	58.74	58.94	52.67	qfq	2,590,640	153,880,998	-2.00%
2024-06-19	61.78	61.91	60.07	60.14	53.74	qfq	3,279,682	198,932,372	-2.69%
2024-06-18	62.98	63.38	61.62	61.80	55.22	qfq	4,882,753	303,760,637	-2.51%
2024-06-17	68.06	68.06	63.15	63.39	56.65	qfq	6,125,379	393,765,415	-7.50%
2024-06-14	70.17	71.00	67.70	68.53	61.24	qfq	4,951,071	341,580,916	-2.07%
2024-06-13	71.15	71.35	69.62	69.98	62.53	qfq	1,765,700	123,779,024	-1.55%
2024-06-12	71.43	71.43	70.16	71.08	63.52	qfq	2,106,262	149,141,827	-0.21%
2024-06-11	71.98	72.45	71.06	71.23	63.65	qfq	1,579,912	113,305,044	-2.06%
2024-06-07	72.52	73.49	71.80	72.73	64.99	qfq	2,033,007	147,981,541	0.80%
2024-06-06	73.35	73.36	71.92	72.15	64.47	qfq	2,327,172	169,127,282	-0.48%
2024-06-05	74.81	74.81	72.35	72.50	64.79	qfq	2,679,444	195,707,112	-3.13%
2024-06-04	74.06	75.08	73.88	74.84	66.88	qfq	1,372,999	102,356,989	1.01%
2024-06-03	75.50	75.90	73.30	74.09	66.21	qfq	2,731,139	202,590,926	-1.49%
2024-05-31	75.25	76.18	74.80	75.21	67.21	qfq	934,087	70,363,357	0.01%
2024-05-30	75.11	75.69	74.65	75.20	67.20	qfq	1,018,200	76,450,138	-0.66%
2024-05-29	74.89	76.10	74.83	75.70	67.65	qfq	808,632	61,116,397	0.65%
2024-05-28	75.08	75.95	74.77	75.21	67.21	qfq	789,092	59,541,521	-0.12%
2024-05-27	75.00	76.31	74.50	75.30	67.29	qfq	1,079,400	81,384,210	0.36%
2024-05-24	74.52	75.74	74.50	75.03	67.05	qfq	888,900	66,802,579	-0.17%
2024-05-23	75.69	75.74	74.80	75.16	67.16	qfq	1,208,200	90,837,648	-1.42%
2024-05-22	76.26	77.16	75.95	76.24	68.13	qfq	814,000	62,201,842	-0.20%
2024-05-21	76.81	76.81	75.00	76.39	68.26	qfq	1,896,070	143,761,565	-1.06%
2024-05-20	78.26	78.50	75.58	77.21	68.99	qfq	2,629,223	202,519,162	1.22%
2024-05-17	76.26	76.60	75.57	76.28	68.16	qfq	1,257,925	95,623,884	-0.29%
2024-05-16	78.99	79.39	76.36	76.50	68.36	qfq	1,626,404	125,867,410	-2.55%
2024-05-15	78.50	79.99	77.76	78.50	70.15	qfq	1,208,242	95,466,485	0.13%
2024-05-14	79.41	80.49	78.27	78.40	70.06	qfq	1,459,257	115,405,254	-1.89%
2024-05-13	78.06	80.50	77.35	79.91	71.41	qfq	2,268,519	179,300,700	1.54%
2024-05-10	78.30	79.80	77.01	78.70	70.33	qfq	2,127,253	166,432,180	1.09%
2024-05-09	76.93	78.00	76.20	77.85	69.57	qfq	1,554,659	119,959,219	1.06%
2024-05-08	75.47	77.16	75.00	77.03	68.83	qfq	2,340,316	179,005,216	1.81%
2024-05-07	75.27	76.30	74.52	75.66	67.61	qfq	1,998,864	151,326,978	-0.20%
2024-05-06	77.30	77.30	73.75	75.81	67.74	qfq	3,729,891	281,343,969	-1.84%
2024-04-30	77.10	78.64	76.50	77.23	69.01	qfq	1,784,411	138,527,986	-0.30%
2024-04-29	76.89	77.72	75.60	77.46	69.22	qfq	2,198,338	169,381,070	0.74%
2024-04-26	77.87	79.23	76.13	76.89	68.71	qfq	2,720,943	209,671,256	-1.28%
2024-04-25	78.77	79.28	77.56	77.89	69.60	qfq	1,164,300	91,187,486	-0.97%
2024-04-24	79.02	79.49	77.79	78.65	70.28	qfq	1,675,300	131,712,259	-1.24%
2024-04-23	78.11	80.30	77.00	79.64	71.17	qfq	2,176,168	171,430,682	-0.95%
2024-04-22	83.55	83.99	80.10	80.40	71.85	qfq	1,770,917	144,284,928	-3.77%
2024-04-19	81.97	86.00	81.61	83.55	74.66	qfq	1,893,419	159,181,951	1.79%
2024-04-18	80.30	82.68	79.80	82.08	73.35	qfq	1,685,280	137,382,271	1.58%
2024-04-17	82.45	82.80	78.45	80.80	72.20	qfq	2,714,769	218,105,061	-1.52%
2024-04-16	83.80	84.60	82.03	82.05	73.32	qfq	2,004,388	166,614,398	-1.85%
2024-04-15	81.62	84.32	78.00	83.60	74.70	qfq	1,854,472	153,454,800	-0.33%
2024-04-12	83.79	84.77	82.28	83.88	74.96	qfq	2,497,429	209,326,172	1.60%
2024-04-11	82.50	85.58	82.10	82.56	73.78	qfq	1,892,868	157,909,147	-0.98%
2024-04-10	82.50	84.80	82.50	83.38	74.51	qfq	1,864,133	155,842,033	0.64%
2024-04-09	83.73	84.48	81.94	82.85	74.03	qfq	1,794,780	148,600,829	-1.09%
2024-04-08	86.19	89.49	82.00	83.76	74.85	qfq	4,451,560	380,906,692	-2.82%
2024-04-03	84.15	87.77	83.39	86.19	77.02	qfq	3,216,657	275,455,516	4.17%
2024-04-02	83.26	84.10	82.03	82.74	73.94	qfq	1,717,232	142,233,812	-1.45%
2024-04-01	85.15	85.79	81.25	83.96	75.03	qfq	3,164,999	262,847,330	-1.82%
2024-03-29	78.70	85.56	78.50	85.52	76.42	qfq	3,734,089	312,881,869	9.95%
2024-03-28	77.03	78.80	76.28	77.78	69.50	qfq	1,069,100	83,257,921	0.22%
2024-03-27	76.38	78.80	75.50	77.61	69.35	qfq	2,377,800	184,561,582	2.05%
2024-03-26	74.88	77.01	73.91	76.05	67.96	qfq	1,908,537	145,032,859	1.83%
2024-03-25	73.50	75.69	73.40	74.68	66.73	qfq	1,394,997	104,619,178	0.99%
2024-03-22	73.61	75.00	72.38	73.95	66.08	qfq	1,334,065	98,070,274	-0.50%
2024-03-21	74.00	76.32	74.00	74.32	66.41	qfq	2,165,571	162,991,004	1.74%
2024-03-20	73.97	74.39	72.70	73.05	65.28	qfq	1,154,722	84,731,408	-1.24%
2024-03-19	75.58	75.76	73.80	73.97	66.10	qfq	1,113,300	83,025,343	-2.44%
2024-03-18	77.19	77.80	75.00	75.82	67.75	qfq	2,467,894	187,450,066	-1.91%
2024-03-15	75.53	77.30	75.18	77.30	69.08	qfq	1,296,943	98,933,898	2.05%
2024-03-14	75.40	76.52	74.80	75.75	67.69	qfq	1,453,827	110,210,778	1.45%
2024-03-13	75.01	75.65	74.12	74.67	66.73	qfq	1,440,269	107,633,207	-0.64%
2024-03-12	75.28	76.14	74.06	75.15	67.15	qfq	1,646,200	123,559,541	-1.44%
2024-03-11	77.11	77.63	75.19	76.25	68.14	qfq	1,686,773	127,947,395	-1.22%
2024-03-08	77.51	78.86	75.75	77.19	68.98	qfq	2,151,281	165,646,478	-0.40%
2024-03-07	74.00	78.87	74.00	77.50	69.25	qfq	2,846,229	219,361,628	4.73%
2024-03-06	71.54	77.00	71.54	74.00	66.13	qfq	3,135,254	232,078,850	3.45%
2024-03-05	73.00	73.31	69.91	71.53	63.92	qfq	4,217,550	300,517,787	-2.73%
2024-03-04	69.00	73.77	69.00	73.54	65.72	qfq	2,568,002	183,191,176	7.06%
2024-03-01	68.83	69.50	68.06	68.69	61.38	qfq	1,429,080	98,039,543	-0.30%
2024-02-29	68.15	68.90	67.77	68.90	61.57	qfq	1,243,639	85,149,855	0.39%
2024-02-28	68.81	69.39	68.40	68.63	61.33	qfq	1,632,840	112,496,817	-0.28%
2024-02-27	68.67	69.00	68.10	68.82	61.50	qfq	1,066,683	73,053,633	0.03%
2024-02-26	68.37	69.54	67.97	68.80	61.48	qfq	1,379,589	94,801,050	0.56%
2024-02-23	68.90	68.90	67.56	68.42	61.14	qfq	1,221,602	83,056,404	-0.70%
2024-02-22	69.70	70.08	68.35	68.90	61.57	qfq	1,011,600	69,505,218	-1.02%
2024-02-21	69.00	71.46	68.60	69.61	62.20	qfq	1,293,134	90,773,244	0.87%
2024-02-20	69.30	69.35	67.75	69.01	61.67	qfq	1,296,202	88,789,271	-0.49%
2024-02-19	68.95	70.00	67.58	69.35	61.97	qfq	2,331,656	159,973,594	0.83%
2024-02-08	69.29	74.41	68.52	68.78	61.46	qfq	3,170,096	227,440,177	-0.30%
2024-02-07	66.90	69.60	66.50	68.99	61.65	qfq	2,464,508	168,817,843	3.12%
2024-02-06	63.20	69.35	62.12	66.90	59.78	qfq	3,742,815	249,790,600	4.30%
2024-02-05	63.16	65.50	61.21	64.14	57.32	qfq	2,321,929	147,867,145	0.64%
2024-02-02	62.38	64.62	62.27	63.73	56.95	qfq	1,765,177	111,853,333	1.97%
2024-02-01	61.50	63.25	61.20	62.50	55.85	qfq	1,024,400	63,970,621	0.74%
2024-01-31	63.30	63.73	61.60	62.04	55.44	qfq	1,306,100	81,435,019	-2.21%
2024-01-30	65.56	65.60	63.44	63.44	56.69	qfq	1,154,800	74,320,735	-4.07%
2024-01-29	65.99	67.50	65.26	66.13	59.09	qfq	1,120,016	74,084,315	0.18%
2024-01-26	65.10	66.36	64.85	66.01	58.99	qfq	1,016,938	66,888,442	1.15%
2024-01-25	65.90	65.90	64.90	65.26	58.32	qfq	1,714,980	112,021,047	-0.82%
2024-01-24	66.00	66.60	64.23	65.80	58.80	qfq	1,377,700	90,417,925	-0.38%
2024-01-23	64.60	66.50	63.00	66.05	59.02	qfq	1,652,033	107,013,733	2.24%
2024-01-22	68.84	69.43	64.00	64.60	57.73	qfq	1,657,443	109,814,042	-5.97%
2024-01-19	68.40	69.89	67.08	68.70	61.39	qfq	1,252,638	85,923,787	1.04%
2024-01-18	68.06	68.90	66.30	67.99	60.76	qfq	1,964,555	132,316,532	-1.03%
2024-01-17	68.28	69.91	68.28	68.70	61.39	qfq	1,638,888	113,495,419	0.01%
2024-01-16	68.00	69.00	67.78	68.69	61.38	qfq	718,500	49,092,469	0.28%
2024-01-15	66.68	69.09	66.41	68.50	61.21	qfq	1,488,735	101,794,322	2.24%
2024-01-12	66.02	67.66	66.02	67.00	59.87	qfq	1,038,961	69,550,447	0.95%
2024-01-11	66.81	67.38	66.22	66.37	59.31	qfq	738,306	49,264,311	-0.91%
2024-01-10	67.28	67.72	66.38	66.98	59.85	qfq	987,567	66,018,857	-1.34%
2024-01-09	67.05	68.19	66.16	67.89	60.67	qfq	1,194,701	80,573,812	0.65%
2024-01-08	69.21	69.21	67.45	67.45	60.27	qfq	1,024,703	69,718,860	-2.74%
2024-01-05	69.30	69.95	68.95	69.35	61.97	qfq	1,309,534	90,800,063	0.06%
2024-01-04	69.03	70.48	69.03	69.31	61.94	qfq	1,549,038	107,749,053	-0.52%
2024-01-03	69.60	70.00	67.96	69.67	62.26	qfq	1,751,120	121,108,650	0.13%
2024-01-02	69.00	70.69	68.45	69.58	62.18	qfq	2,006,332	140,470,024	0.84%
2023-12-29	68.70	69.75	67.61	69.00	61.66	qfq	1,889,162	130,334,163	1.41%
2023-12-28	69.99	69.99	67.80	68.04	60.80	qfq	1,588,055	109,098,203	-2.40%
2023-12-27	68.67	69.75	68.00	69.71	62.29	qfq	1,168,800	80,747,627	1.92%
2023-12-26	69.09	69.54	68.30	68.40	61.12	qfq	732,503	50,320,238	-1.00%
2023-12-25	69.19	69.65	68.00	69.09	61.74	qfq	813,915	56,070,583	-0.62%
2023-12-22	70.12	70.99	69.10	69.52	62.12	qfq	1,389,700	97,043,526	-0.64%
2023-12-21	69.91	70.40	69.00	69.97	62.53	qfq	804,323	56,126,187	0.60%
2023-12-20	69.77	70.13	69.22	69.55	62.15	qfq	764,867	53,349,130	-0.32%
2023-12-19	69.63	70.10	69.19	69.77	62.35	qfq	828,601	57,640,595	0.20%
2023-12-18	69.07	70.67	68.74	69.63	62.22	qfq	1,402,813	97,952,179	-0.53%
2023-12-15	69.46	70.26	68.54	70.00	62.55	qfq	2,215,041	153,417,594	0.59%
2023-12-14	69.27	70.37	69.00	69.59	62.19	qfq	1,946,122	135,597,213	2.64%
2023-12-13	68.24	68.80	67.54	67.80	60.59	qfq	1,611,821	109,754,133	-0.46%
2023-12-12	67.22	68.50	66.69	68.11	60.86	qfq	976,369	66,437,949	1.19%
2023-12-11	66.67	67.48	66.12	67.31	60.15	qfq	2,243,108	149,860,787	0.30%
2023-12-08	66.69	67.78	66.69	67.11	59.97	qfq	1,331,991	89,555,123	0.30%
2023-12-07	66.85	67.70	66.19	66.91	59.79	qfq	1,527,557	102,002,362	-0.42%
2023-12-06	67.60	67.67	66.48	67.19	60.04	qfq	1,151,853	77,374,855	-0.71%
2023-12-05	68.06	68.66	67.37	67.67	60.47	qfq	1,653,100	112,253,242	-1.21%
2023-12-04	67.12	69.50	67.10	68.50	61.21	qfq	3,306,594	226,735,127	3.58%
2023-12-01	64.31	66.33	63.72	66.13	59.09	qfq	1,960,853	128,296,137	2.77%
2023-11-30	63.30	64.57	62.39	64.35	57.50	qfq	1,451,473	92,283,589	2.05%
2023-11-29	63.26	64.03	62.84	63.06	56.35	qfq	1,311,088	83,098,854	0.65%
2023-11-28	62.82	63.07	62.13	62.65	55.98	qfq	941,800	58,849,389	-0.08%
2023-11-27	62.12	63.11	61.69	62.70	56.03	qfq	1,481,239	92,330,057	0.95%
2023-11-24	61.51	62.38	61.51	62.11	55.50	qfq	921,339	57,171,808	-0.11%
2023-11-23	61.50	62.19	61.31	62.18	55.56	qfq	859,700	53,204,098	0.42%
2023-11-22	61.50	62.15	61.14	61.92	55.33	qfq	1,045,327	64,613,791	1.28%
2023-11-21	60.76	61.30	60.71	61.14	54.63	qfq	875,300	53,395,742	0.36%
2023-11-20	60.06	61.29	59.60	60.92	54.44	qfq	1,271,194	77,215,604	0.76%
2023-11-17	59.02	60.54	59.02	60.46	54.03	qfq	1,448,072	86,709,476	1.70%
2023-11-16	59.26	59.65	59.00	59.45	53.12	qfq	667,779	39,631,339	0.03%
2023-11-15	58.90	59.92	58.66	59.43	53.11	qfq	1,681,197	99,786,741	1.68%
2023-11-14	58.01	58.56	57.86	58.45	52.23	qfq	1,110,300	64,820,164	0.71%
2023-11-13	57.88	58.11	57.27	58.04	51.86	qfq	995,500	57,419,834	-0.22%
2023-11-10	59.45	59.45	58.03	58.17	51.98	qfq	915,937	53,444,422	-2.48%
2023-11-09	59.00	59.84	57.90	59.65	53.30	qfq	1,902,528	112,006,999	0.93%
2023-11-08	58.77	60.20	58.41	59.10	52.81	qfq	1,492,179	88,645,477	0.56%
2023-11-07	59.30	59.30	57.75	58.77	52.52	qfq	2,008,711	117,092,377	-0.93%
2023-11-06	60.30	60.48	59.03	59.32	53.01	qfq	1,385,993	82,432,270	-1.26%
2023-11-03	60.16	60.76	59.84	60.08	53.69	qfq	982,100	59,128,813	-0.33%
2023-11-02	61.71	61.72	59.68	60.28	53.87	qfq	1,383,400	83,819,676	-2.44%
2023-11-01	62.49	63.78	61.44	61.79	55.22	qfq	1,916,339	119,609,343	-0.71%
2023-10-31	62.15	62.88	61.48	62.23	55.61	qfq	2,522,530	157,191,868	0.73%
2023-10-30	63.30	65.73	60.81	61.78	55.21	qfq	4,999,776	314,385,514	-0.83%
2023-10-27	60.04	62.30	60.04	62.30	55.67	qfq	3,417,788	212,327,164	9.99%
2023-10-26	55.51	56.76	55.25	56.64	50.61	qfq	1,261,062	71,113,551	1.34%
2023-10-25	57.25	57.68	55.15	55.89	49.94	qfq	1,826,500	102,387,023	-2.17%
2023-10-24	56.19	57.25	55.76	57.13	51.05	qfq	1,282,545	72,554,036	1.85%
2023-10-23	57.29	57.51	55.60	56.09	50.12	qfq	922,431	51,891,609	-2.49%
2023-10-20	57.00	58.39	56.79	57.52	51.40	qfq	1,051,595	60,708,372	0.98%
2023-10-19	57.46	57.90	56.90	56.96	50.90	qfq	886,000	50,779,815	-0.94%
2023-10-18	58.75	59.08	57.33	57.50	51.38	qfq	1,374,976	79,546,025	-2.59%
2023-10-17	59.99	60.09	58.61	59.03	52.75	qfq	1,031,867	61,001,668	-2.09%
2023-10-16	58.80	60.35	58.80	60.29	53.88	qfq	1,863,213	111,642,396	2.99%
2023-10-13	60.18	60.18	58.10	58.54	52.31	qfq	1,081,802	63,383,505	-2.38%
2023-10-12	59.70	60.04	59.31	59.97	53.59	qfq	1,073,030	64,095,351	0.49%
2023-10-11	60.97	61.36	59.50	59.68	53.33	qfq	1,664,773	99,896,959	-2.18%
2023-10-10	61.66	62.31	60.50	61.01	54.52	qfq	1,532,640	93,932,104	-1.61%
2023-10-09	63.65	63.65	61.00	62.01	55.41	qfq	1,882,372	116,872,717	-3.71%
2023-09-28	64.08	64.86	62.86	64.40	57.55	qfq	1,466,641	93,654,156	-0.25%
2023-09-27	65.10	65.19	63.61	64.56	57.69	qfq	1,171,125	75,286,459	-0.86%
2023-09-26	64.99	66.20	64.81	65.12	58.19	qfq	1,263,900	82,819,465	0.34%
2023-09-25	65.50	66.16	64.22	64.90	57.99	qfq	1,302,710	84,616,479	0.00%
2023-09-22	64.87	65.27	64.13	64.90	57.99	qfq	1,497,212	96,926,151	-0.76%
2023-09-21	66.00	66.00	63.81	65.40	58.44	qfq	2,282,901	147,758,060	-1.89%
2023-09-20	66.18	67.18	65.68	66.66	59.57	qfq	1,190,084	79,236,037	0.88%
2023-09-19	66.29	66.47	65.18	66.08	59.05	qfq	1,186,821	78,263,889	-0.50%
2023-09-18	66.20	66.64	64.44	66.41	59.34	qfq	1,931,276	127,117,789	0.33%
2023-09-15	64.00	67.67	64.00	66.19	59.15	qfq	3,335,735	220,926,372	3.23%
2023-09-14	62.00	64.30	61.48	64.12	57.30	qfq	2,783,805	176,006,261	3.59%
2023-09-13	62.50	62.71	61.50	61.90	55.31	qfq	1,325,033	82,173,324	-1.56%
2023-09-12	62.66	63.73	62.30	62.88	56.19	qfq	1,033,003	65,000,441	-0.82%
2023-09-11	63.16	64.70	62.91	63.40	56.65	qfq	1,371,475	87,618,902	0.27%
2023-09-08	62.08	63.97	62.05	63.23	56.50	qfq	962,942	60,896,684	1.66%
2023-09-07	62.49	62.95	62.16	62.20	55.58	qfq	512,200	31,954,862	-0.80%
2023-09-06	62.60	63.64	62.53	62.70	56.03	qfq	916,112	57,824,976	-0.38%
2023-09-05	63.00	63.12	62.21	62.94	56.24	qfq	1,035,600	64,990,560	0.24%
2023-09-04	63.34	63.70	62.48	62.79	56.11	qfq	1,406,729	88,397,005	-0.60%
2023-09-01	63.62	63.84	62.50	63.17	56.45	qfq	1,267,405	79,857,735	-0.47%
2023-08-31	63.97	65.49	63.47	63.47	56.72	qfq	1,285,162	82,531,422	-1.14%
2023-08-30	63.56	64.81	63.24	64.20	57.37	qfq	1,655,832	106,243,413	1.50%
2023-08-29	61.61	63.78	59.96	63.25	56.52	qfq	3,537,364	219,343,635	1.69%
2023-08-28	64.90	66.17	59.11	62.20	55.58	qfq	6,240,595	380,239,227	-2.72%
2023-08-25	63.44	64.28	61.75	63.94	57.14	qfq	1,984,743	125,849,585	-0.09%
2023-08-24	61.52	64.67	61.20	64.00	57.19	qfq	2,404,117	153,353,026	4.52%
2023-08-23	60.50	62.00	60.11	61.23	54.72	qfq	1,691,090	103,469,797	1.66%
2023-08-22	60.52	60.83	59.72	60.23	53.82	qfq	835,600	50,369,824	-0.05%
2023-08-21	60.50	61.25	60.20	60.26	53.85	qfq	887,500	53,864,355	-0.89%
2023-08-18	61.33	61.74	60.68	60.80	54.33	qfq	1,500,021	91,956,050	-0.33%
2023-08-17	60.74	61.38	59.92	61.00	54.51	qfq	1,047,242	63,590,147	0.16%
2023-08-16	60.94	61.42	59.85	60.90	54.42	qfq	973,076	59,096,787	-0.62%
2023-08-15	60.81	62.35	60.22	61.28	54.76	qfq	1,575,293	96,760,128	0.77%
2023-08-14	60.00	61.06	58.72	60.81	54.34	qfq	1,573,812	94,845,482	1.62%
2023-08-11	60.40	60.62	59.55	59.84	53.47	qfq	1,073,431	64,414,350	-0.70%
2023-08-10	61.28	61.49	60.12	60.26	53.85	qfq	1,772,126	107,149,517	-2.21%
2023-08-09	62.60	62.74	61.37	61.62	55.06	qfq	1,028,711	63,478,253	-2.05%
2023-08-08	61.05	64.00	60.96	62.91	56.22	qfq	1,966,900	123,456,622	2.46%
2023-08-07	61.18	62.09	60.80	61.40	54.87	qfq	1,334,263	81,992,640	0.62%
2023-08-04	61.62	61.84	60.71	61.02	54.53	qfq	1,168,760	71,534,185	-0.28%
2023-08-03	61.51	61.76	61.04	61.19	54.68	qfq	1,429,900	87,677,934	-1.19%
2023-08-02	63.22	63.22	61.63	61.93	55.34	qfq	1,435,098	88,972,458	-1.54%
2023-08-01	62.50	64.30	62.10	62.90	56.21	qfq	2,108,162	133,426,172	0.67%
2023-07-31	63.70	64.50	62.02	62.48	55.83	qfq	2,535,562	158,740,345	-1.93%
2023-07-28	64.00	64.98	63.61	63.71	56.93	qfq	1,140,830	73,165,616	-1.29%
2023-07-27	63.95	66.17	63.82	64.54	57.67	qfq	1,478,333	95,994,251	0.91%
2023-07-26	64.48	64.49	63.53	63.96	57.15	qfq	970,874	61,952,434	-0.62%
2023-07-25	65.10	65.24	63.74	64.36	57.51	qfq	1,257,400	80,835,674	0.08%
2023-07-24	64.13	65.14	63.81	64.31	57.47	qfq	801,080	51,477,964	-0.91%
2023-07-21	65.80	65.84	64.45	64.90	57.99	qfq	984,819	64,011,156	-1.93%
2023-07-20	67.26	67.33	64.85	66.18	59.14	qfq	1,733,430	114,729,500	-0.84%
2023-07-19	63.92	67.48	63.92	66.74	59.64	qfq	2,608,924	172,341,165	4.84%
2023-07-18	64.95	64.95	63.31	63.66	56.89	qfq	1,413,037	90,216,640	-1.82%
2023-07-17	66.63	66.63	64.05	64.84	57.94	qfq	2,180,028	141,246,729	-1.77%