SECURITY DETAIL · RAW DATA

福耀玻璃600660.SH

ASSECNYSTOCK

最近收盘价53.882026-07-17

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）20,392,866

成交额（元）1,100,650,351

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
2026-05-01	2026-05-13	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-26	2025-10-13	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-30	2025-05-09	cash_dividend	1.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-17	cash_dividend	1.3	—	—	—	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	53.74	54.39	53.13	53.88	53.88	qfq	20,392,866	1,100,650,351	1.66%
2026-07-16	52.80	53.68	52.11	53.00	53.00	qfq	13,130,967	695,521,916	0.19%
2026-07-15	50.90	53.27	50.58	52.90	52.90	qfq	17,368,973	912,382,340	4.34%
2026-07-14	50.44	50.70	49.98	50.70	50.70	qfq	7,832,665	394,574,646	-0.59%
2026-07-13	50.61	51.04	49.86	51.00	51.00	qfq	13,147,171	663,319,235	0.41%
2026-07-10	50.58	51.63	49.89	50.79	50.79	qfq	11,495,420	585,248,558	0.22%
2026-07-09	51.43	51.70	50.45	50.68	50.68	qfq	11,560,307	587,236,146	-2.18%
2026-07-08	52.90	52.95	51.66	51.81	51.81	qfq	17,386,597	906,937,602	-2.39%
2026-07-07	53.69	54.00	52.84	53.08	53.08	qfq	18,046,138	963,592,862	-1.30%
2026-07-06	51.26	54.15	50.73	53.78	53.78	qfq	28,263,717	1,504,469,985	5.60%
2026-07-03	49.90	51.66	49.87	50.93	50.93	qfq	12,912,755	657,162,005	2.25%
2026-07-02	50.09	50.46	49.37	49.81	49.81	qfq	12,753,700	635,997,337	-0.38%
2026-07-01	49.67	50.72	49.21	50.00	50.00	qfq	11,153,993	557,287,661	-0.87%
2026-06-30	51.58	52.45	50.30	50.44	50.44	qfq	13,950,469	708,588,164	-3.28%
2026-06-29	50.30	52.19	49.50	52.15	52.15	qfq	26,986,795	1,389,275,856	3.41%
2026-06-26	48.07	50.66	47.80	50.43	50.43	qfq	30,328,195	1,507,685,115	5.04%
2026-06-25	48.12	48.40	47.53	48.01	48.01	qfq	17,836,859	854,019,210	-0.25%
2026-06-24	49.14	49.55	48.11	48.13	48.13	qfq	12,809,564	622,136,780	-2.27%
2026-06-23	50.06	50.45	49.03	49.25	49.25	qfq	11,779,930	584,544,340	-1.60%
2026-06-22	49.64	50.49	48.50	50.05	50.05	qfq	13,929,237	691,515,022	0.20%
2026-06-18	50.48	50.83	49.83	49.95	49.95	qfq	9,775,140	490,921,160	-1.46%
2026-06-17	50.25	50.95	49.64	50.69	50.69	qfq	10,746,135	540,402,595	0.08%
2026-06-16	52.22	52.29	50.35	50.65	50.65	qfq	16,384,345	838,411,260	-3.36%
2026-06-15	52.60	52.88	51.88	52.41	52.41	qfq	10,329,233	540,217,019	0.11%
2026-06-12	52.50	52.95	51.95	52.35	52.35	qfq	10,257,783	538,030,242	-0.11%
2026-06-11	53.10	53.13	51.88	52.41	52.41	qfq	9,076,137	475,429,320	-1.21%
2026-06-10	53.20	53.41	52.46	53.05	53.05	qfq	8,084,854	428,158,266	-0.67%
2026-06-09	53.14	53.98	52.76	53.41	53.41	qfq	9,073,193	485,774,761	0.49%
2026-06-08	53.25	53.37	52.52	53.15	53.15	qfq	9,471,994	501,258,374	-0.84%
2026-06-05	53.42	53.97	53.20	53.60	53.60	qfq	8,396,022	449,442,977	0.19%
2026-06-04	53.58	54.08	53.18	53.50	53.50	qfq	10,003,114	535,531,323	-0.71%
2026-06-03	54.14	54.14	53.25	53.88	53.88	qfq	10,013,575	538,600,662	-0.66%
2026-06-02	52.50	54.35	52.35	54.24	54.24	qfq	20,359,587	1,091,739,782	3.35%
2026-06-01	52.66	53.08	52.06	52.48	52.48	qfq	11,324,967	593,692,953	-0.34%
2026-05-29	52.09	53.29	51.41	52.66	52.66	qfq	16,511,831	869,033,061	1.29%
2026-05-28	52.75	52.75	51.75	51.99	51.99	qfq	10,449,365	544,201,019	-1.44%
2026-05-27	53.30	53.38	52.22	52.75	52.75	qfq	15,385,439	808,981,603	-1.38%
2026-05-26	53.83	54.21	53.11	53.49	53.49	qfq	14,088,499	755,016,411	-0.63%
2026-05-25	55.27	55.27	53.63	53.83	53.83	qfq	15,068,018	814,502,533	-2.61%
2026-05-22	54.60	55.45	53.80	55.27	55.27	qfq	17,342,797	948,717,519	1.71%
2026-05-21	54.31	55.32	54.29	54.34	54.34	qfq	13,222,577	723,202,116	0.09%
2026-05-20	55.18	55.20	54.04	54.29	54.29	qfq	11,755,641	639,051,994	-1.43%
2026-05-19	55.41	55.70	54.68	55.08	55.08	qfq	9,865,661	543,202,659	-0.60%
2026-05-18	56.01	56.12	54.08	55.41	55.41	qfq	18,359,859	1,007,331,077	-1.05%
2026-05-15	57.41	57.45	55.91	56.00	56.00	qfq	15,741,620	887,337,195	-1.25%
2026-05-14	57.16	57.48	56.64	56.71	56.71	qfq	11,412,467	650,311,945	-0.75%
2026-05-13	58.01	58.22	56.89	57.14	57.14	qfq	17,903,120	1,024,976,507	-3.89%
2026-05-12	59.41	59.63	59.11	59.45	58.25	qfq	12,322,204	731,747,841	0.08%
2026-05-11	59.98	60.01	59.25	59.40	58.20	qfq	14,878,478	886,155,043	-0.98%
2026-05-08	59.41	60.80	59.13	59.99	58.78	qfq	17,737,313	1,062,469,213	0.96%
2026-05-07	59.87	59.88	58.50	59.42	58.22	qfq	23,233,727	1,374,587,168	0.19%
2026-05-06	60.22	61.00	59.21	59.31	58.11	qfq	35,471,793	2,136,395,905	0.75%
2026-04-30	59.40	59.49	58.80	58.87	57.68	qfq	9,965,645	588,540,302	-0.89%
2026-04-29	59.23	59.66	58.95	59.40	58.20	qfq	11,028,984	653,436,264	-0.03%
2026-04-28	59.46	59.83	59.10	59.42	58.22	qfq	9,294,297	552,183,011	-0.05%
2026-04-27	58.92	61.08	58.64	59.45	58.25	qfq	16,432,271	989,049,109	0.71%
2026-04-24	59.75	59.75	58.58	59.03	57.84	qfq	12,613,011	742,991,974	-1.52%
2026-04-23	60.59	60.74	59.65	59.94	58.73	qfq	11,551,212	693,389,012	-0.75%
2026-04-22	58.51	60.50	58.21	60.39	59.17	qfq	23,037,616	1,374,695,961	0.32%
2026-04-21	60.16	61.10	60.00	60.20	58.98	qfq	12,617,113	763,846,137	0.07%
2026-04-20	58.99	60.97	58.80	60.16	58.95	qfq	18,458,819	1,113,613,251	2.33%
2026-04-17	59.05	59.06	58.50	58.79	57.60	qfq	8,382,812	492,155,778	-0.61%
2026-04-16	58.97	59.68	58.81	59.15	57.96	qfq	10,107,560	598,879,055	0.20%
2026-04-15	58.88	59.20	58.57	59.03	57.84	qfq	10,852,643	639,058,734	0.79%
2026-04-14	57.70	58.78	57.45	58.57	57.39	qfq	13,372,303	777,741,065	2.11%
2026-04-13	57.20	58.15	56.88	57.36	56.20	qfq	9,165,954	527,391,122	-0.09%
2026-04-10	57.68	57.86	57.28	57.41	56.25	qfq	9,702,068	558,258,670	-0.47%
2026-04-09	57.86	58.70	57.50	57.68	56.52	qfq	8,388,034	486,122,616	-0.64%
2026-04-08	58.10	58.20	57.49	58.05	56.88	qfq	10,839,802	627,411,284	1.29%
2026-04-07	58.10	58.35	56.76	57.31	56.15	qfq	9,074,151	519,308,781	-1.34%
2026-04-03	58.38	58.48	57.57	58.09	56.92	qfq	7,921,376	458,728,736	-0.43%
2026-04-02	57.61	58.50	57.51	58.34	57.16	qfq	10,209,614	593,646,229	0.64%
2026-04-01	57.90	58.18	57.55	57.97	56.80	qfq	12,855,426	744,644,691	1.70%
2026-03-31	57.01	58.08	57.00	57.00	55.85	qfq	10,498,992	604,313,303	-0.35%
2026-03-30	56.69	57.57	56.62	57.20	56.05	qfq	9,560,430	546,755,537	-0.85%
2026-03-27	56.17	57.80	56.02	57.69	56.53	qfq	15,216,713	871,482,664	1.84%
2026-03-26	56.65	57.29	56.36	56.65	55.51	qfq	10,952,946	622,202,233	0.18%
2026-03-25	55.93	57.00	55.93	56.55	55.41	qfq	13,728,028	777,563,937	1.53%
2026-03-24	56.09	56.14	55.01	55.70	54.58	qfq	15,498,834	859,793,154	0.96%
2026-03-23	56.20	56.41	54.75	55.17	54.06	qfq	21,329,569	1,182,088,331	-3.14%
2026-03-20	56.47	57.67	56.47	56.96	55.81	qfq	19,080,739	1,090,127,898	0.87%
2026-03-19	57.18	57.21	56.40	56.47	55.33	qfq	19,782,337	1,122,773,787	-2.22%
2026-03-18	58.54	59.00	56.75	57.75	56.58	qfq	40,149,093	2,301,085,628	-2.33%
2026-03-17	59.18	60.49	59.00	59.13	57.94	qfq	18,017,059	1,074,201,760	0.31%
2026-03-16	59.10	59.51	57.97	58.95	57.76	qfq	14,809,632	868,530,517	-0.94%
2026-03-13	59.01	60.30	59.01	59.51	58.31	qfq	10,243,486	611,523,826	-0.65%
2026-03-12	59.70	60.10	59.30	59.90	58.69	qfq	11,156,286	666,095,955	0.28%
2026-03-11	59.13	59.90	58.70	59.73	58.52	qfq	12,844,265	764,211,348	1.24%
2026-03-10	58.14	59.19	58.12	59.00	57.81	qfq	10,844,286	637,959,297	1.99%
2026-03-09	58.32	58.38	56.86	57.85	56.68	qfq	15,859,263	912,810,099	-1.98%
2026-03-06	59.32	59.37	58.81	59.02	57.83	qfq	10,144,191	598,023,673	-0.59%
2026-03-05	59.32	59.82	59.13	59.37	58.17	qfq	9,735,085	579,075,045	1.00%
2026-03-04	59.50	59.71	58.51	58.78	57.59	qfq	14,705,089	867,123,937	-1.77%
2026-03-03	60.47	61.22	59.80	59.84	58.63	qfq	15,712,717	950,595,059	-1.04%
2026-03-02	60.35	61.18	60.05	60.47	59.25	qfq	13,899,577	842,629,380	0.12%
2026-02-27	61.21	61.45	60.40	60.40	59.18	qfq	14,246,861	864,997,535	-1.84%
2026-02-26	61.83	62.26	61.19	61.53	60.29	qfq	10,975,235	676,166,577	-0.47%
2026-02-25	61.24	62.34	61.19	61.82	60.57	qfq	14,780,107	913,555,597	0.54%
2026-02-24	60.90	61.61	59.72	61.49	60.25	qfq	26,907,065	1,640,793,861	3.55%
2026-02-13	59.12	60.01	59.01	59.38	58.18	qfq	15,689,005	935,490,236	-0.07%
2026-02-12	60.25	60.39	58.98	59.42	58.22	qfq	27,929,831	1,661,693,815	-1.77%
2026-02-11	60.48	60.79	60.15	60.49	59.27	qfq	9,414,167	568,345,232	0.02%
2026-02-10	60.16	60.72	60.10	60.48	59.26	qfq	17,255,833	1,043,355,197	0.57%
2026-02-09	61.05	61.14	60.11	60.14	58.93	qfq	21,918,030	1,323,476,002	-0.76%
2026-02-06	62.70	62.98	60.54	60.60	59.38	qfq	24,350,939	1,483,635,873	-3.27%
2026-02-05	62.67	63.37	62.36	62.65	61.39	qfq	14,726,872	924,392,344	0.02%
2026-02-04	60.50	62.86	60.38	62.64	61.38	qfq	27,516,759	1,703,169,579	3.54%
2026-02-03	60.35	61.05	59.83	60.50	59.28	qfq	13,127,492	791,642,909	0.57%
2026-02-02	61.76	62.05	60.12	60.16	58.95	qfq	19,441,892	1,181,844,750	-2.56%
2026-01-30	61.81	62.82	61.68	61.74	60.49	qfq	13,945,414	866,781,761	-0.64%
2026-01-29	62.15	62.53	61.37	62.14	60.89	qfq	18,227,497	1,127,354,598	0.05%
2026-01-28	62.50	62.75	61.61	62.11	60.86	qfq	22,648,053	1,408,475,062	-0.38%
2026-01-27	61.16	63.43	60.69	62.35	61.09	qfq	40,255,916	2,518,688,089	3.09%
2026-01-26	61.34	61.72	60.35	60.48	59.26	qfq	23,719,135	1,441,241,625	-1.32%
2026-01-23	61.25	62.02	61.13	61.29	60.05	qfq	23,010,228	1,416,347,814	0.26%
2026-01-22	60.98	61.90	60.86	61.13	59.90	qfq	16,912,554	1,038,063,396	0.66%
2026-01-21	61.80	61.82	60.70	60.73	59.50	qfq	13,871,365	847,361,085	-1.48%
2026-01-20	61.16	61.88	61.01	61.64	60.40	qfq	12,623,473	776,432,324	0.85%
2026-01-19	61.16	61.51	60.89	61.12	59.89	qfq	10,657,489	651,476,775	-0.13%
2026-01-16	61.14	61.93	61.12	61.20	59.96	qfq	14,391,504	884,961,957	-0.21%
2026-01-15	60.51	61.56	60.36	61.33	60.09	qfq	14,947,385	913,705,726	1.29%
2026-01-14	61.22	61.64	60.31	60.55	59.33	qfq	17,684,773	1,078,614,600	-1.09%
2026-01-13	62.25	62.48	61.09	61.22	59.98	qfq	22,209,031	1,370,047,384	-1.65%
2026-01-12	63.54	63.73	62.15	62.25	60.99	qfq	17,082,791	1,066,443,037	-2.01%
2026-01-09	63.51	63.99	63.12	63.53	62.25	qfq	9,814,482	623,824,096	0.60%
2026-01-08	64.36	64.36	63.11	63.15	61.88	qfq	16,280,492	1,031,430,987	-2.14%
2026-01-07	64.38	64.98	63.73	64.53	63.23	qfq	11,614,017	747,682,586	0.23%
2026-01-06	64.40	64.68	63.69	64.38	63.08	qfq	14,287,950	916,936,383	-0.19%
2026-01-05	64.79	64.82	63.70	64.50	63.20	qfq	14,359,937	922,827,296	-0.42%
2025-12-31	64.44	65.01	64.11	64.77	63.46	qfq	8,391,073	542,294,949	0.42%
2025-12-30	63.03	64.75	63.00	64.50	63.20	qfq	11,280,202	724,419,244	2.09%
2025-12-29	63.65	64.31	63.05	63.18	61.90	qfq	9,425,057	599,864,203	-0.83%
2025-12-26	63.76	63.83	63.21	63.71	62.42	qfq	6,357,572	403,742,254	0.30%
2025-12-25	63.06	63.99	62.78	63.52	62.24	qfq	6,256,270	397,452,709	0.70%
2025-12-24	62.78	63.68	62.51	63.08	61.81	qfq	9,578,597	603,355,991	0.64%
2025-12-23	62.83	63.25	61.71	62.68	61.41	qfq	11,735,455	731,248,652	-0.22%
2025-12-22	60.90	63.47	60.85	62.82	61.55	qfq	17,680,484	1,107,972,717	1.21%
2025-12-19	62.14	62.88	62.07	62.07	60.82	qfq	8,455,995	528,651,112	-0.37%
2025-12-18	62.09	62.44	61.85	62.30	61.04	qfq	6,326,960	393,408,532	0.35%
2025-12-17	61.36	62.35	61.08	62.08	60.83	qfq	9,973,283	616,732,751	1.17%
2025-12-16	62.26	62.31	61.30	61.36	60.12	qfq	8,309,571	512,737,838	-1.18%
2025-12-15	61.95	62.52	61.71	62.09	60.84	qfq	9,553,993	594,366,170	0.23%
2025-12-12	61.49	61.95	61.04	61.95	60.70	qfq	13,501,540	831,299,237	0.73%
2025-12-11	61.81	62.49	61.50	61.50	60.26	qfq	9,916,618	614,256,276	-0.49%
2025-12-10	62.12	62.38	61.55	61.80	60.55	qfq	10,906,595	674,754,238	-0.52%
2025-12-09	63.45	63.46	62.00	62.12	60.87	qfq	15,108,640	944,237,224	-2.10%
2025-12-08	64.11	64.38	63.28	63.45	62.17	qfq	8,996,800	572,170,680	-0.75%
2025-12-05	63.69	64.21	63.28	63.93	62.64	qfq	9,913,398	631,765,807	0.17%
2025-12-04	64.63	64.85	63.53	63.82	62.53	qfq	9,307,266	595,095,734	-1.25%
2025-12-03	64.55	65.21	64.03	64.63	63.33	qfq	10,028,906	649,474,845	0.36%
2025-12-02	64.87	65.25	63.97	64.40	63.10	qfq	10,114,805	650,732,371	-0.68%
2025-12-01	65.51	65.73	64.03	64.84	63.53	qfq	15,869,042	1,022,273,804	-1.58%
2025-11-28	64.80	66.11	64.50	65.88	64.55	qfq	10,802,301	706,915,160	2.06%
2025-11-27	64.60	65.27	64.37	64.55	63.25	qfq	5,708,247	370,152,550	-0.39%
2025-11-26	64.50	64.98	64.20	64.80	63.49	qfq	5,665,648	366,734,793	0.54%
2025-11-25	63.97	65.00	63.88	64.45	63.15	qfq	7,019,341	453,732,840	1.24%
2025-11-24	64.27	64.40	63.51	63.66	62.38	qfq	8,236,488	526,874,415	-0.58%
2025-11-21	64.54	64.95	63.99	64.03	62.74	qfq	8,577,092	552,711,599	-1.20%
2025-11-20	65.50	65.73	64.80	64.81	63.50	qfq	7,199,055	469,419,893	-0.75%
2025-11-19	65.14	65.60	64.90	65.30	63.98	qfq	5,594,736	365,155,643	0.25%
2025-11-18	65.80	65.90	65.02	65.14	63.83	qfq	5,403,811	353,451,167	-1.00%
2025-11-17	65.80	66.30	65.14	65.80	64.47	qfq	6,466,389	425,979,039	0.00%
2025-11-14	66.20	66.51	65.70	65.80	64.47	qfq	6,998,928	462,060,465	-1.26%
2025-11-13	66.44	66.78	65.61	66.64	65.29	qfq	8,204,682	542,703,008	0.30%
2025-11-12	67.18	67.20	66.44	66.44	65.10	qfq	7,834,655	523,073,139	-0.95%
2025-11-11	67.30	67.36	66.60	67.08	65.73	qfq	6,478,408	433,685,195	-0.18%
2025-11-10	67.94	67.97	66.87	67.20	65.84	qfq	8,117,802	546,226,284	-1.22%
2025-11-07	67.86	68.73	67.40	68.03	66.66	qfq	9,357,387	637,655,607	0.77%
2025-11-06	67.21	67.69	66.85	67.51	66.15	qfq	7,014,019	472,942,181	0.49%
2025-11-05	66.30	67.39	65.82	67.18	65.82	qfq	6,917,937	463,355,227	0.76%
2025-11-04	66.16	67.30	66.01	66.67	65.32	qfq	8,963,524	597,357,491	0.62%
2025-11-03	67.60	67.75	66.17	66.26	64.92	qfq	9,052,414	601,318,302	-1.84%
2025-10-31	67.48	68.41	67.17	67.50	66.14	qfq	10,898,599	738,865,611	0.07%
2025-10-30	67.45	68.50	67.25	67.45	66.09	qfq	12,382,681	840,615,484	0.13%
2025-10-29	67.24	67.65	66.87	67.36	66.00	qfq	7,991,943	536,501,538	-0.25%
2025-10-28	68.08	68.21	66.75	67.53	66.17	qfq	16,212,620	1,092,551,782	-1.24%
2025-10-27	67.24	69.06	66.80	68.38	67.00	qfq	15,457,584	1,053,356,351	1.71%
2025-10-24	67.00	67.66	66.90	67.23	65.87	qfq	11,820,774	794,648,209	0.52%
2025-10-23	64.76	67.09	64.48	66.88	65.53	qfq	17,137,113	1,133,230,405	3.26%
2025-10-22	65.30	65.64	64.34	64.77	63.46	qfq	11,493,762	744,438,743	-1.57%
2025-10-21	66.00	66.55	65.07	65.80	64.47	qfq	15,647,209	1,027,839,685	0.35%
2025-10-20	64.59	65.82	63.66	65.57	64.25	qfq	24,357,454	1,579,139,170	3.29%
2025-10-17	64.87	65.06	63.30	63.48	62.20	qfq	28,330,700	1,819,619,741	-5.08%
2025-10-16	66.83	67.35	66.56	66.88	65.53	qfq	15,342,942	1,026,217,218	0.47%
2025-10-15	67.83	68.09	65.38	66.57	65.23	qfq	19,003,007	1,258,802,017	-0.11%
2025-10-14	70.05	70.25	66.28	66.64	65.29	qfq	23,370,972	1,581,007,744	-4.18%
2025-10-13	68.55	69.99	68.08	69.55	68.15	qfq	11,905,800	826,486,539	-1.02%
2025-10-10	71.00	72.10	70.17	70.27	67.97	qfq	13,483,997	956,309,317	-2.24%
2025-10-09	72.32	72.50	70.34	71.88	69.53	qfq	18,516,870	1,324,147,866	-2.08%
2025-09-30	73.09	73.45	71.50	73.41	71.01	qfq	12,786,419	927,223,761	0.84%
2025-09-29	71.80	73.08	71.30	72.80	70.42	qfq	14,811,432	1,070,618,192	0.94%
2025-09-26	72.34	72.84	71.61	72.12	69.76	qfq	8,741,931	631,927,420	-0.54%
2025-09-25	73.10	73.65	72.01	72.51	70.14	qfq	13,094,763	950,190,152	-1.00%
2025-09-24	71.55	73.69	71.41	73.24	70.84	qfq	11,491,918	839,534,972	1.60%
2025-09-23	71.99	72.63	71.02	72.09	69.73	qfq	11,170,930	802,190,630	0.14%
2025-09-22	72.49	72.96	71.00	71.99	69.63	qfq	17,122,778	1,230,586,295	-0.50%
2025-09-19	72.33	72.72	71.41	72.35	69.98	qfq	15,345,487	1,105,949,085	-0.97%
2025-09-18	74.56	74.58	72.02	73.06	70.67	qfq	17,559,141	1,284,847,786	-1.54%
2025-09-17	72.35	74.48	72.27	74.20	71.77	qfq	13,063,504	961,927,867	2.56%
2025-09-16	71.60	72.66	71.46	72.35	69.98	qfq	12,099,315	872,903,355	1.40%
2025-09-15	71.02	71.78	70.56	71.35	69.01	qfq	11,338,906	808,316,367	0.42%
2025-09-12	71.62	72.47	70.68	71.05	68.72	qfq	13,786,741	980,374,348	-1.31%
2025-09-11	70.01	72.08	69.71	71.99	69.63	qfq	16,849,906	1,205,430,200	3.27%
2025-09-10	70.21	70.73	69.07	69.71	67.43	qfq	17,132,669	1,195,826,765	-0.77%
2025-09-09	69.47	71.85	69.26	70.25	67.95	qfq	20,621,493	1,457,786,247	1.43%
2025-09-08	67.94	70.12	67.88	69.26	66.99	qfq	18,501,313	1,281,291,829	1.20%
2025-09-05	67.35	69.25	67.03	68.44	66.20	qfq	17,789,116	1,211,821,069	1.63%
2025-09-04	68.55	68.68	66.45	67.34	65.14	qfq	27,000,504	1,823,581,943	-2.02%
2025-09-03	66.87	68.87	66.48	68.73	66.48	qfq	28,689,827	1,952,109,285	3.42%
2025-09-02	65.81	67.13	65.53	66.46	64.28	qfq	17,214,753	1,144,725,851	0.99%
2025-09-01	65.64	66.48	65.18	65.81	63.66	qfq	17,305,124	1,141,413,118	0.23%
2025-08-29	64.87	66.07	64.50	65.66	63.51	qfq	17,379,363	1,139,482,197	1.85%
2025-08-28	64.18	64.59	63.21	64.47	62.36	qfq	16,172,930	1,035,123,104	0.39%
2025-08-27	63.61	65.65	63.57	64.22	62.12	qfq	28,028,952	1,816,954,143	1.05%
2025-08-26	62.64	64.30	62.33	63.55	61.47	qfq	26,849,848	1,707,387,979	1.15%
2025-08-25	63.35	63.49	62.03	62.83	60.77	qfq	28,170,381	1,759,903,983	-0.54%
2025-08-22	64.00	64.60	62.88	63.17	61.10	qfq	30,890,392	1,960,054,905	-2.36%
2025-08-21	62.61	65.18	62.00	64.70	62.58	qfq	75,375,508	4,820,465,115	5.46%
2025-08-20	58.10	61.35	58.10	61.35	59.34	qfq	57,058,711	3,449,240,801	10.01%
2025-08-19	56.90	57.45	55.65	55.77	53.94	qfq	27,378,212	1,535,854,833	-1.61%
2025-08-18	55.97	57.92	55.95	56.68	54.82	qfq	31,481,803	1,794,230,420	1.94%
2025-08-15	55.57	56.12	55.05	55.60	53.78	qfq	13,231,601	737,329,840	0.04%
2025-08-14	55.95	56.26	55.22	55.58	53.76	qfq	16,066,020	894,123,868	-0.55%
2025-08-13	55.65	56.30	55.36	55.89	54.06	qfq	13,147,607	735,303,700	0.68%
2025-08-12	55.45	55.85	55.32	55.51	53.69	qfq	9,457,379	525,587,415	0.09%
2025-08-11	55.50	55.69	55.30	55.46	53.64	qfq	8,043,790	446,058,830	-0.07%
2025-08-08	55.54	55.69	55.27	55.50	53.68	qfq	6,536,758	362,810,923	-0.04%
2025-08-07	55.48	55.72	55.29	55.52	53.70	qfq	6,602,844	366,401,125	-0.07%
2025-08-06	55.86	56.43	55.50	55.56	53.74	qfq	9,201,478	512,557,299	-0.41%
2025-08-05	54.76	55.95	54.76	55.79	53.96	qfq	15,925,828	885,950,166	1.90%
2025-08-04	54.66	54.87	54.45	54.75	52.96	qfq	7,535,615	411,372,065	-0.29%
2025-08-01	54.75	55.01	54.18	54.91	53.11	qfq	11,641,247	635,864,661	0.46%
2025-07-31	55.30	55.47	54.55	54.66	52.87	qfq	13,276,500	727,586,968	-1.60%
2025-07-30	55.13	56.15	55.02	55.55	53.73	qfq	12,842,996	714,467,494	0.94%
2025-07-29	55.62	55.66	55.02	55.03	53.23	qfq	16,861,077	931,498,364	-0.97%
2025-07-28	56.70	56.93	55.40	55.57	53.75	qfq	24,228,832	1,357,727,551	-2.15%
2025-07-25	57.48	57.95	56.75	56.79	54.93	qfq	14,787,329	844,799,068	-1.03%
2025-07-24	57.38	57.42	57.10	57.38	55.50	qfq	10,560,582	604,691,984	0.02%
2025-07-23	57.40	57.77	57.20	57.37	55.49	qfq	12,030,016	690,895,151	0.03%
2025-07-22	57.50	57.70	57.18	57.35	55.47	qfq	10,830,337	620,827,836	-0.38%
2025-07-21	57.91	58.01	57.39	57.57	55.69	qfq	10,371,806	596,839,347	-0.74%
2025-07-18	57.77	58.06	57.36	58.00	56.10	qfq	11,540,314	665,767,969	0.73%
2025-07-17	56.76	58.22	56.70	57.58	55.70	qfq	17,077,749	984,141,663	1.44%
2025-07-16	56.78	57.18	56.65	56.76	54.90	qfq	6,354,253	361,138,686	-0.02%
2025-07-15	56.74	57.19	56.55	56.77	54.91	qfq	7,086,197	402,716,159	0.11%
2025-07-14	57.00	57.06	56.70	56.71	54.85	qfq	10,016,515	569,188,474	-0.11%
2025-07-11	56.51	57.49	56.50	56.77	54.91	qfq	15,594,510	891,218,953	0.64%
2025-07-10	56.79	56.93	56.41	56.41	54.56	qfq	13,503,139	764,539,047	-0.69%
2025-07-09	57.79	57.85	56.80	56.80	54.94	qfq	12,008,281	685,504,216	-1.46%
2025-07-08	58.13	58.22	57.51	57.64	55.75	qfq	7,130,296	411,650,608	-0.84%
2025-07-07	58.10	59.00	57.95	58.13	56.23	qfq	8,751,430	511,408,876	0.00%
2025-07-04	57.24	58.77	57.03	58.13	56.23	qfq	14,418,775	838,397,914	1.61%
2025-07-03	57.09	57.70	56.91	57.21	55.34	qfq	7,216,149	414,310,553	0.14%
2025-07-02	56.70	57.50	56.70	57.13	55.26	qfq	5,683,740	324,508,415	0.46%
2025-07-01	56.90	57.20	56.46	56.87	55.01	qfq	7,341,764	417,194,291	-0.25%
2025-06-30	57.46	57.47	56.60	57.01	55.14	qfq	9,970,855	568,240,837	-0.61%
2025-06-27	57.15	57.70	56.94	57.36	55.48	qfq	8,184,903	469,378,858	0.67%
2025-06-26	57.97	58.15	56.97	56.98	55.11	qfq	9,198,086	527,667,386	-1.74%
2025-06-25	57.41	58.15	57.31	57.99	56.09	qfq	7,337,651	423,713,115	0.90%
2025-06-24	56.90	57.88	56.88	57.47	55.59	qfq	9,102,580	523,705,851	1.20%
2025-06-23	57.53	57.60	56.40	56.79	54.93	qfq	9,042,738	513,373,660	-1.49%
2025-06-20	57.04	57.95	56.85	57.65	55.76	qfq	8,418,505	485,037,218	1.41%
2025-06-19	57.48	57.52	56.75	56.85	54.99	qfq	7,659,000	437,087,942	-1.08%
2025-06-18	57.21	57.63	57.01	57.47	55.59	qfq	4,971,053	284,859,043	0.47%
2025-06-17	57.82	58.10	57.11	57.20	55.33	qfq	5,793,919	332,761,472	-1.29%
2025-06-16	57.97	58.11	57.45	57.95	56.05	qfq	5,743,751	331,948,447	0.43%
2025-06-13	57.82	58.22	57.52	57.70	55.81	qfq	6,104,157	353,054,743	-0.48%
2025-06-12	58.18	58.40	57.83	57.98	56.08	qfq	5,242,952	304,498,121	-0.74%
2025-06-11	57.46	59.16	57.46	58.41	56.50	qfq	11,774,450	689,224,616	1.97%
2025-06-10	57.55	57.85	57.02	57.28	55.40	qfq	6,100,776	350,126,704	-0.47%
2025-06-09	57.88	57.97	57.48	57.55	55.67	qfq	5,763,105	332,139,206	-0.57%
2025-06-06	57.94	58.11	57.70	57.88	55.99	qfq	5,271,986	305,356,990	-0.10%
2025-06-05	57.06	58.13	56.95	57.94	56.04	qfq	10,509,373	607,471,231	1.65%
2025-06-04	58.15	58.47	56.89	57.00	55.13	qfq	11,193,145	642,103,800	-1.84%
2025-06-03	57.97	58.37	57.39	58.07	56.17	qfq	8,740,721	506,362,479	0.17%
2025-05-30	58.37	58.68	57.97	57.97	56.07	qfq	7,185,181	419,311,063	-0.65%
2025-05-29	59.00	59.24	58.35	58.35	56.44	qfq	7,422,599	435,715,506	-0.51%
2025-05-28	58.85	59.31	58.61	58.65	56.73	qfq	6,432,472	378,444,878	0.09%
2025-05-27	59.83	60.11	58.59	58.60	56.68	qfq	10,392,331	613,237,013	-1.99%
2025-05-26	60.19	60.65	59.41	59.79	57.83	qfq	9,860,344	591,043,030	-0.85%
2025-05-23	58.80	60.88	58.60	60.30	58.33	qfq	16,779,013	1,011,215,653	2.20%
2025-05-22	57.00	59.00	56.90	59.00	57.07	qfq	15,865,773	926,477,759	3.20%
2025-05-21	57.48	57.98	57.03	57.17	55.30	qfq	9,658,974	553,753,182	-0.45%
2025-05-20	56.98	57.67	56.70	57.43	55.55	qfq	7,118,376	407,462,153	1.06%
2025-05-19	56.70	57.14	56.25	56.83	54.97	qfq	6,638,733	377,135,842	-0.40%
2025-05-16	56.41	57.08	56.16	57.06	55.19	qfq	6,955,305	395,177,490	0.69%
2025-05-15	56.05	56.99	55.98	56.67	54.81	qfq	9,001,613	509,410,984	0.76%
2025-05-14	56.41	56.56	55.55	56.24	54.40	qfq	8,459,895	473,253,206	-0.28%
2025-05-13	56.99	57.19	56.35	56.40	54.55	qfq	8,387,913	474,990,259	-0.84%
2025-05-12	56.29	57.25	56.29	56.88	55.02	qfq	8,141,606	463,554,284	1.35%
2025-05-09	56.80	56.80	56.01	56.12	54.28	qfq	7,671,977	431,508,028	-3.64%
2025-05-08	57.33	58.28	57.13	58.24	54.59	qfq	8,158,893	472,113,411	1.18%
2025-05-07	58.20	58.47	57.33	57.56	53.96	qfq	12,185,239	704,069,376	-0.76%
2025-05-06	57.79	58.25	57.10	58.00	54.37	qfq	10,365,606	599,921,322	-0.21%
2025-04-30	58.27	58.78	57.96	58.12	54.48	qfq	9,039,682	527,793,446	-0.02%
2025-04-29	57.22	58.30	56.96	58.13	54.49	qfq	10,084,447	584,306,849	2.02%
2025-04-28	57.02	57.50	56.66	56.98	53.41	qfq	5,977,955	341,734,145	-0.07%
2025-04-25	57.11	57.24	56.83	57.02	53.45	qfq	5,827,182	332,058,022	0.07%
2025-04-24	56.72	57.35	56.66	56.98	53.41	qfq	7,179,764	409,459,166	0.19%
2025-04-23	56.18	57.18	55.75	56.87	53.31	qfq	13,183,350	747,087,169	1.66%
2025-04-22	55.20	56.15	54.63	55.94	52.44	qfq	14,476,640	804,973,596	0.99%
2025-04-21	53.99	55.65	53.99	55.39	51.92	qfq	14,785,615	812,077,687	2.37%
2025-04-18	54.60	55.75	53.53	54.11	50.72	qfq	17,382,072	946,520,222	-0.42%
2025-04-17	54.55	54.97	53.77	54.34	50.94	qfq	14,497,334	785,936,645	-0.98%
2025-04-16	54.80	54.88	53.40	54.88	51.44	qfq	12,725,521	689,338,564	0.51%
2025-04-15	54.11	54.78	53.80	54.60	51.18	qfq	10,017,343	543,776,720	0.89%
2025-04-14	55.50	55.50	54.01	54.12	50.73	qfq	14,321,593	781,936,263	-1.65%
2025-04-11	54.50	55.18	53.72	55.03	51.58	qfq	11,417,704	622,804,099	0.79%
2025-04-10	56.20	56.28	53.37	54.60	51.18	qfq	19,392,335	1,052,092,014	2.00%
2025-04-09	52.52	53.53	51.88	53.53	50.18	qfq	21,830,395	1,151,414,919	-0.28%
2025-04-08	54.00	54.13	52.38	53.68	50.32	qfq	24,380,550	1,294,693,502	0.00%
2025-04-07	53.99	54.75	51.70	53.68	50.32	qfq	31,574,083	1,674,781,654	-5.66%
2025-04-03	56.80	57.34	56.22	56.90	53.34	qfq	11,134,282	633,683,120	-0.78%
2025-04-02	57.67	57.89	56.51	57.35	53.76	qfq	13,183,901	753,306,794	-0.95%
2025-04-01	58.58	58.87	57.67	57.90	54.27	qfq	12,976,871	754,685,325	-1.14%
2025-03-31	58.24	59.49	58.09	58.57	54.90	qfq	13,164,420	776,483,550	0.57%
2025-03-28	58.50	58.64	58.09	58.24	54.59	qfq	8,394,312	489,476,073	0.02%
2025-03-27	57.60	58.80	57.34	58.23	54.58	qfq	12,975,227	756,600,152	1.13%
2025-03-26	57.83	57.94	57.30	57.58	53.97	qfq	7,985,363	459,404,410	-0.43%
2025-03-25	58.11	58.15	57.50	57.83	54.21	qfq	9,759,461	564,408,601	0.09%
2025-03-24	57.00	58.78	56.70	57.78	54.16	qfq	22,273,178	1,289,066,233	1.90%
2025-03-21	57.00	57.50	56.50	56.70	53.15	qfq	16,903,751	962,169,751	-0.42%
2025-03-20	57.45	57.69	56.80	56.94	53.37	qfq	20,526,758	1,171,637,428	-0.99%
2025-03-19	60.00	60.00	56.76	57.51	53.91	qfq	38,187,656	2,196,761,304	-4.86%
2025-03-18	61.17	61.41	59.71	60.45	56.66	qfq	11,899,072	717,820,125	-1.06%
2025-03-17	61.50	61.50	60.85	61.10	57.27	qfq	10,586,787	646,926,335	-0.46%
2025-03-14	58.91	61.49	58.81	61.38	57.54	qfq	21,854,443	1,326,856,397	4.19%
2025-03-13	58.99	59.53	58.43	58.91	55.22	qfq	10,104,104	595,332,174	-0.14%
2025-03-12	56.97	59.30	56.80	58.99	55.30	qfq	22,318,920	1,303,604,820	3.55%
2025-03-11	56.08	57.58	55.85	56.97	53.40	qfq	15,810,843	898,970,976	0.64%
2025-03-10	56.10	56.62	55.88	56.61	53.06	qfq	12,456,850	701,931,463	1.09%
2025-03-07	55.62	56.22	55.00	56.00	52.49	qfq	14,148,909	787,950,410	0.38%
2025-03-06	55.93	56.26	55.61	55.79	52.30	qfq	12,520,688	699,542,665	-0.38%
2025-03-05	55.79	56.38	55.47	56.00	52.49	qfq	10,062,887	562,581,937	0.48%
2025-03-04	55.85	56.13	55.70	55.73	52.24	qfq	10,587,480	592,222,448	-0.41%
2025-03-03	56.26	56.80	55.95	55.96	52.46	qfq	9,439,431	531,190,368	-0.53%
2025-02-28	56.75	57.34	56.00	56.26	52.74	qfq	11,955,615	676,078,503	-0.50%
2025-02-27	56.88	57.10	56.06	56.54	53.00	qfq	12,757,451	720,397,540	-0.60%
2025-02-26	55.93	57.01	55.83	56.88	53.32	qfq	13,167,935	746,035,871	1.70%
2025-02-25	56.81	57.22	55.90	55.93	52.43	qfq	14,091,058	794,963,263	-1.55%
2025-02-24	57.58	57.58	56.68	56.81	53.25	qfq	14,610,091	832,504,459	-1.66%
2025-02-21	57.47	58.21	56.90	57.77	54.15	qfq	14,107,482	814,798,909	0.75%
2025-02-20	57.00	57.66	56.72	57.34	53.75	qfq	9,135,989	522,148,583	0.19%
2025-02-19	57.47	57.79	56.89	57.23	53.65	qfq	10,995,653	629,151,080	-0.33%
2025-02-18	56.71	57.98	56.70	57.42	53.82	qfq	13,079,554	752,560,758	1.00%
2025-02-17	57.30	57.33	56.70	56.85	53.29	qfq	11,005,039	626,020,858	-0.85%
2025-02-14	56.80	57.34	56.60	57.34	53.75	qfq	14,919,214	851,775,063	0.77%
2025-02-13	57.10	57.30	56.72	56.90	53.34	qfq	15,015,163	855,888,344	-0.92%
2025-02-12	57.20	57.56	56.66	57.43	53.83	qfq	11,839,308	676,610,914	0.40%
2025-02-11	58.36	58.48	57.01	57.20	53.62	qfq	13,604,866	784,018,050	-1.97%
2025-02-10	58.52	59.12	58.08	58.35	54.70	qfq	12,159,707	711,096,841	-0.27%
2025-02-07	58.62	58.63	56.55	58.51	54.85	qfq	16,501,485	956,198,129	-0.15%
2025-02-06	59.00	59.54	58.35	58.60	54.93	qfq	12,257,180	718,789,305	-1.26%
2025-02-05	59.75	60.10	58.82	59.35	55.63	qfq	8,086,191	481,917,863	-0.40%
2025-01-27	59.34	60.24	59.22	59.59	55.86	qfq	10,292,610	614,882,510	0.34%
2025-01-24	58.26	59.98	58.20	59.39	55.67	qfq	10,941,015	648,870,422	1.66%
2025-01-23	58.94	59.33	58.20	58.42	54.76	qfq	10,096,893	592,093,250	-0.83%
2025-01-22	59.56	60.06	58.20	58.91	55.22	qfq	8,344,031	491,825,941	-1.07%
2025-01-21	59.49	59.92	59.05	59.55	55.82	qfq	8,654,427	515,736,028	0.08%
2025-01-20	60.52	60.75	59.25	59.50	55.77	qfq	9,572,349	572,120,325	-1.15%
2025-01-17	60.37	61.44	59.97	60.19	56.42	qfq	8,188,626	494,885,594	-1.00%
2025-01-16	60.77	61.58	60.01	60.80	56.99	qfq	7,340,845	446,772,132	0.40%
2025-01-15	61.00	61.35	60.41	60.56	56.77	qfq	7,560,144	459,381,385	-1.11%
2025-01-14	59.70	61.54	59.36	61.24	57.40	qfq	10,381,578	630,391,572	2.58%
2025-01-13	60.14	61.30	59.45	59.70	55.96	qfq	10,300,500	618,653,834	-0.50%
2025-01-10	60.90	61.30	60.00	60.00	56.24	qfq	7,273,220	440,569,189	-1.77%
2025-01-09	61.50	61.62	60.54	61.08	57.25	qfq	6,513,851	397,952,064	-0.31%
2025-01-08	59.98	61.48	59.32	61.27	57.43	qfq	10,891,015	659,774,919	2.15%
2025-01-07	59.51	60.27	59.15	59.98	56.22	qfq	8,297,984	496,545,459	0.79%
2025-01-06	59.03	59.81	58.91	59.51	55.78	qfq	8,597,400	510,308,700	0.22%
2025-01-03	60.50	60.87	59.08	59.38	55.66	qfq	11,820,432	706,671,700	-1.77%
2025-01-02	62.41	62.60	59.99	60.45	56.66	qfq	14,227,311	868,388,402	-3.13%
2024-12-31	62.20	63.19	61.85	62.40	58.49	qfq	10,604,299	664,667,169	0.42%
2024-12-30	61.60	62.75	61.18	62.14	58.25	qfq	8,761,472	543,634,782	0.81%
2024-12-27	60.80	61.73	60.38	61.64	57.78	qfq	10,346,613	632,987,870	0.93%
2024-12-26	61.51	61.59	60.61	61.07	57.25	qfq	6,984,178	425,896,721	-0.68%
2024-12-25	59.78	61.96	59.78	61.49	57.64	qfq	12,018,353	738,003,901	2.18%
2024-12-24	59.69	60.40	59.46	60.18	56.41	qfq	11,388,111	683,406,126	0.62%
2024-12-23	59.50	60.47	59.25	59.81	56.06	qfq	14,421,157	863,757,871	0.50%
2024-12-20	60.01	60.54	58.60	59.51	55.78	qfq	14,683,523	871,345,539	-1.72%
2024-12-19	58.56	61.00	58.50	60.55	56.76	qfq	15,463,548	929,680,345	2.70%
2024-12-18	58.82	59.30	58.58	58.96	55.27	qfq	8,339,574	491,121,441	0.27%
2024-12-17	57.33	59.28	57.04	58.80	55.12	qfq	15,977,175	935,130,392	2.56%
2024-12-16	57.67	58.56	57.25	57.33	53.74	qfq	9,829,577	568,586,374	-0.88%
2024-12-13	58.10	58.38	57.70	57.84	54.22	qfq	10,996,005	637,459,444	-0.75%
2024-12-12	57.45	58.71	57.45	58.28	54.63	qfq	13,339,048	775,659,390	1.62%
2024-12-11	56.60	57.62	56.50	57.35	53.76	qfq	11,187,898	641,136,243	1.33%
2024-12-10	57.50	57.50	56.50	56.60	53.06	qfq	12,115,752	689,547,271	0.46%
2024-12-09	56.00	56.96	55.54	56.34	52.81	qfq	9,669,909	545,055,464	0.46%
2024-12-06	56.08	56.30	55.80	56.08	52.57	qfq	8,149,261	456,678,429	0.05%
2024-12-05	57.04	57.50	55.91	56.05	52.54	qfq	9,938,351	559,545,879	-2.15%
2024-12-04	56.88	57.63	56.50	57.28	53.69	qfq	8,519,567	487,648,809	0.14%
2024-12-03	56.64	57.47	56.51	57.20	53.62	qfq	9,427,263	538,315,065	0.95%
2024-12-02	56.28	56.96	55.78	56.66	53.11	qfq	12,208,382	688,582,660	1.18%
2024-11-29	56.72	56.93	55.88	56.00	52.49	qfq	9,864,662	555,034,378	-1.08%
2024-11-28	56.94	57.17	56.37	56.61	53.06	qfq	7,854,267	445,753,384	-0.39%
2024-11-27	55.60	56.94	55.35	56.83	53.27	qfq	11,336,422	641,155,434	2.21%
2024-11-26	54.83	56.45	54.63	55.60	52.12	qfq	10,883,096	607,413,030	1.46%
2024-11-25	56.01	56.32	54.59	54.80	51.37	qfq	14,780,166	818,354,999	-2.16%
2024-11-22	57.06	57.19	56.01	56.01	52.50	qfq	10,435,281	589,795,697	-1.86%
2024-11-21	57.13	57.30	56.72	57.07	53.50	qfq	7,248,760	413,193,873	-0.11%
2024-11-20	57.60	57.60	56.70	57.13	53.55	qfq	8,522,151	485,835,958	-0.40%
2024-11-19	56.72	57.49	56.60	57.36	53.77	qfq	9,760,763	558,475,358	1.16%
2024-11-18	57.39	57.60	56.55	56.70	53.15	qfq	12,411,053	707,848,059	-1.19%
2024-11-15	57.10	58.30	56.66	57.38	53.79	qfq	13,998,918	805,371,033	0.23%
2024-11-14	57.48	58.12	57.02	57.25	53.66	qfq	10,368,618	597,019,868	-0.59%
2024-11-13	57.10	57.95	56.90	57.59	53.98	qfq	11,769,469	677,837,126	0.54%
2024-11-12	57.40	59.12	57.00	57.28	53.69	qfq	19,790,089	1,144,846,989	0.00%
2024-11-11	57.25	58.10	56.85	57.28	53.69	qfq	14,404,306	826,048,904	0.05%
2024-11-08	58.00	58.20	57.07	57.25	53.66	qfq	18,003,779	1,035,549,370	-1.07%
2024-11-07	57.48	58.35	56.89	57.87	54.25	qfq	18,032,194	1,036,121,734	0.56%
2024-11-06	58.15	58.15	56.88	57.55	53.95	qfq	16,178,065	930,525,208	-1.03%
2024-11-05	57.77	58.29	56.90	58.15	54.51	qfq	14,139,075	818,893,975	0.95%
2024-11-04	57.01	57.78	56.88	57.60	53.99	qfq	13,324,250	764,460,284	1.12%
2024-11-01	57.17	57.67	56.40	56.96	53.39	qfq	12,863,324	734,056,644	-0.09%
2024-10-31	58.78	58.78	56.86	57.01	53.44	qfq	15,528,678	888,223,388	-2.80%
2024-10-30	58.90	59.52	57.91	58.65	54.98	qfq	12,230,907	714,815,326	-0.58%
2024-10-29	58.64	59.71	57.77	58.99	55.30	qfq	14,698,236	867,451,692	1.11%
2024-10-28	60.39	60.39	58.05	58.34	54.69	qfq	22,443,365	1,315,108,480	-3.39%
2024-10-25	61.00	61.21	59.70	60.39	56.61	qfq	9,674,712	583,312,489	-0.48%
2024-10-24	61.78	62.26	60.53	60.68	56.88	qfq	11,428,927	699,591,302	-1.76%
2024-10-23	60.88	62.50	60.44	61.77	57.90	qfq	16,120,045	994,879,396	1.46%
2024-10-22	58.65	61.61	58.18	60.88	57.07	qfq	20,161,689	1,224,117,643	3.73%
2024-10-21	58.60	59.10	57.91	58.69	55.01	qfq	15,124,272	885,373,432	0.15%
2024-10-18	56.86	59.38	56.10	58.60	54.93	qfq	21,956,651	1,271,660,526	3.06%
2024-10-17	56.03	57.50	56.03	56.86	53.30	qfq	12,808,412	730,141,572	2.06%
2024-10-16	56.91	57.23	55.50	55.71	52.22	qfq	13,682,259	769,076,489	-2.37%
2024-10-15	57.86	58.41	57.06	57.06	53.49	qfq	11,557,963	667,688,789	-2.04%
2024-10-14	57.85	58.96	57.06	58.25	54.60	qfq	16,193,423	942,943,754	0.71%
2024-10-11	58.30	59.19	57.50	57.84	54.22	qfq	17,705,776	1,030,569,938	-0.89%
2024-10-10	56.50	59.26	56.34	58.36	54.70	qfq	29,693,178	1,727,620,270	3.11%
2024-10-09	57.85	58.90	55.30	56.60	53.06	qfq	38,584,364	2,208,077,544	-2.87%
2024-10-08	64.00	64.02	56.08	58.27	54.62	qfq	55,892,020	3,323,622,858	0.12%
2024-09-30	54.80	58.33	54.80	58.20	54.55	qfq	33,475,742	1,905,615,308	7.28%
2024-09-27	52.94	54.57	52.91	54.25	50.85	qfq	10,907,916	590,328,838	2.86%
2024-09-26	51.99	52.83	51.10	52.74	49.44	qfq	18,137,803	942,780,211	0.84%
2024-09-25	51.41	53.48	51.22	52.30	49.02	qfq	18,931,286	994,492,664	2.11%
2024-09-24	52.56	52.60	50.70	51.22	48.01	qfq	20,939,988	1,073,944,580	-2.07%
2024-09-23	52.39	52.61	51.71	52.30	49.02	qfq	9,318,683	485,214,195	0.19%
2024-09-20	52.03	52.55	51.81	52.20	48.93	qfq	10,477,065	546,306,058	0.00%
2024-09-19	50.76	53.00	50.61	52.20	48.93	qfq	16,058,519	834,083,667	0.87%
2024-09-18	49.90	51.96	49.90	51.75	48.51	qfq	14,212,242	730,223,247	4.33%
2024-09-13	48.23	49.92	48.00	49.60	46.49	qfq	12,442,261	614,748,825	2.78%
2024-09-12	48.73	49.23	48.00	48.26	45.24	qfq	7,488,076	362,536,203	-1.29%
2024-09-11	48.29	49.48	47.79	48.89	45.83	qfq	10,049,285	491,171,042	1.35%
2024-09-10	48.50	48.85	47.70	48.24	45.22	qfq	8,757,957	421,552,140	-0.33%
2024-09-09	48.57	49.12	48.12	48.40	45.37	qfq	9,248,743	448,561,039	-0.27%
2024-09-06	48.10	49.20	48.10	48.53	45.49	qfq	7,796,153	380,407,191	0.73%
2024-09-05	48.47	48.55	47.58	48.18	45.16	qfq	7,533,907	362,010,104	0.15%
2024-09-04	47.82	48.59	47.51	48.11	45.10	qfq	9,726,402	468,971,295	0.75%
2024-09-03	47.50	48.05	47.30	47.75	44.76	qfq	10,370,481	494,680,478	0.48%
2024-09-02	47.85	48.34	47.13	47.52	44.54	qfq	11,227,218	535,173,911	-0.77%
2024-08-30	48.00	48.25	47.23	47.89	44.89	qfq	10,612,826	509,346,037	-0.75%
2024-08-29	47.34	48.58	47.34	48.25	45.23	qfq	10,805,231	520,962,643	1.75%
2024-08-28	46.85	47.59	46.78	47.42	44.45	qfq	7,256,904	343,086,399	0.70%
2024-08-27	46.72	47.33	46.23	47.09	44.14	qfq	8,025,047	376,744,242	0.28%
2024-08-26	47.21	47.48	46.19	46.96	44.02	qfq	8,409,515	393,006,528	-0.68%
2024-08-23	46.31	47.50	46.30	47.28	44.32	qfq	9,499,044	448,270,624	1.57%
2024-08-22	45.94	46.66	45.69	46.55	43.63	qfq	8,163,169	379,017,541	1.39%
2024-08-21	45.49	46.35	45.20	45.91	43.03	qfq	10,466,447	481,325,385	0.64%
2024-08-20	45.35	45.99	45.01	45.62	42.76	qfq	8,864,961	404,136,470	0.68%
2024-08-19	46.20	46.62	45.18	45.31	42.47	qfq	11,426,945	522,559,307	-2.18%
2024-08-16	45.78	46.62	45.50	46.32	43.42	qfq	10,057,076	465,898,998	1.22%
2024-08-15	45.20	45.85	44.86	45.76	42.89	qfq	10,202,836	464,642,617	1.02%
2024-08-14	45.02	45.46	44.38	45.30	42.46	qfq	8,518,915	384,126,837	0.62%
2024-08-13	45.05	45.49	44.53	45.02	42.20	qfq	7,876,714	353,608,952	-0.46%
2024-08-12	45.87	45.87	45.05	45.23	42.40	qfq	8,551,267	387,373,792	-0.51%
2024-08-09	45.40	45.80	45.19	45.46	42.61	qfq	10,157,404	462,509,958	0.71%
2024-08-08	44.95	45.84	44.65	45.14	42.31	qfq	16,224,143	735,773,679	0.38%
2024-08-07	42.97	45.36	42.70	44.97	42.15	qfq	26,124,222	1,160,446,592	4.90%
2024-08-06	42.65	43.14	42.40	42.87	40.19	qfq	12,431,563	531,110,570	0.35%
2024-08-05	43.04	43.66	42.22	42.72	40.04	qfq	16,364,465	703,185,014	-1.45%
2024-08-02	42.75	43.65	42.32	43.35	40.64	qfq	20,419,352	880,450,623	0.46%
2024-08-01	44.90	44.92	43.10	43.15	40.45	qfq	27,220,806	1,188,548,325	-4.13%
2024-07-31	45.19	45.40	44.12	45.01	42.19	qfq	23,617,830	1,059,545,137	-0.92%
2024-07-30	45.50	46.29	44.70	45.43	42.58	qfq	28,367,248	1,289,655,659	2.18%
2024-07-29	45.31	46.25	43.70	44.46	41.68	qfq	36,624,591	1,632,159,474	-5.92%
2024-07-26	47.60	47.77	46.85	47.26	44.30	qfq	9,890,033	467,426,051	-0.71%
2024-07-25	47.69	47.99	47.15	47.60	44.62	qfq	9,622,684	457,653,309	-0.23%
2024-07-24	47.86	48.51	47.57	47.71	44.72	qfq	8,658,103	414,696,422	-0.21%
2024-07-23	49.23	49.35	47.81	47.81	44.82	qfq	8,833,289	427,692,557	-2.83%
2024-07-22	48.60	49.56	48.35	49.20	46.12	qfq	10,617,495	522,087,365	1.23%
2024-07-19	48.80	48.90	48.02	48.60	45.56	qfq	11,400,149	553,117,250	-0.90%
2024-07-18	47.99	49.17	47.96	49.04	45.97	qfq	8,519,438	415,456,618	1.22%
2024-07-17	48.60	48.84	47.91	48.45	45.42	qfq	8,444,773	408,445,482	-0.96%
2024-07-16	49.20	49.25	48.51	48.92	45.86	qfq	9,818,955	479,854,247	-0.69%
2024-07-15	48.60	49.39	48.11	49.26	46.17	qfq	10,136,065	497,256,348	1.55%
2024-07-12	49.08	49.08	48.00	48.51	45.47	qfq	9,298,301	449,536,103	-1.34%
2024-07-11	49.61	49.73	48.82	49.17	46.09	qfq	10,023,283	492,983,736	-0.12%
2024-07-10	48.83	49.50	48.60	49.23	46.15	qfq	10,762,177	528,577,163	1.03%
2024-07-09	46.80	48.85	46.71	48.73	45.68	qfq	12,974,277	624,935,723	3.05%
2024-07-08	47.36	47.98	46.38	47.29	44.33	qfq	14,327,532	678,757,614	-0.94%
2024-07-05	47.42	47.80	46.91	47.74	44.75	qfq	10,429,589	493,834,927	1.36%
2024-07-04	46.16	47.45	46.10	47.10	44.15	qfq	9,510,973	448,232,408	2.01%
2024-07-03	47.02	47.32	45.70	46.17	43.28	qfq	11,310,633	522,442,495	-1.85%
2024-07-02	47.73	48.10	46.98	47.04	44.09	qfq	9,998,992	473,605,263	-1.47%
2024-07-01	47.88	48.12	47.19	47.74	44.75	qfq	7,309,010	348,306,858	-0.33%
2024-06-28	47.67	48.00	47.42	47.90	44.90	qfq	13,091,154	625,825,439	0.95%
2024-06-27	47.64	48.00	47.19	47.45	44.48	qfq	12,550,780	596,903,381	-0.19%
2024-06-26	46.13	47.75	45.91	47.54	44.56	qfq	16,914,779	793,102,905	3.06%
2024-06-25	45.38	46.45	45.10	46.13	43.24	qfq	13,336,269	613,386,785	1.50%
2024-06-24	45.17	45.85	45.11	45.45	42.60	qfq	9,138,913	416,834,168	0.62%
2024-06-21	45.20	45.41	44.60	45.17	42.34	qfq	10,046,983	452,185,342	-0.46%
2024-06-20	45.46	45.97	45.16	45.38	42.54	qfq	9,364,138	426,962,620	-0.37%
2024-06-19	46.40	46.53	45.30	45.55	42.70	qfq	11,249,176	513,686,440	-1.87%
2024-06-18	46.17	46.43	45.80	46.42	43.51	qfq	7,365,006	340,065,354	0.43%
2024-06-17	46.65	46.85	45.88	46.22	43.33	qfq	10,025,004	463,939,194	-1.03%
2024-06-14	46.90	46.90	45.85	46.70	43.78	qfq	11,127,637	517,049,028	-0.51%
2024-06-13	46.77	47.50	46.74	46.94	44.00	qfq	8,559,244	402,687,279	-0.04%
2024-06-12	47.75	47.77	46.47	46.96	44.02	qfq	10,625,273	498,160,927	-1.70%
2024-06-11	47.23	48.00	47.13	47.77	44.78	qfq	10,725,515	512,484,136	0.67%
2024-06-07	47.89	47.96	46.92	47.45	44.48	qfq	13,504,602	639,689,323	-0.52%
2024-06-06	46.90	48.64	46.62	47.70	44.71	qfq	18,312,602	876,404,571	1.71%
2024-06-05	46.23	47.30	46.13	46.90	43.96	qfq	14,461,725	677,645,341	1.52%
2024-06-04	46.30	46.45	45.86	46.20	43.31	qfq	11,128,623	513,509,035	0.02%
2024-06-03	46.12	46.49	45.71	46.19	43.30	qfq	9,250,936	426,707,651	-0.11%
2024-05-31	46.93	47.26	46.20	46.24	43.34	qfq	10,563,158	491,878,778	-1.26%
2024-05-30	46.81	47.51	46.50	46.83	43.90	qfq	13,174,499	618,832,335	-0.15%
2024-05-29	47.35	47.68	46.75	46.90	43.96	qfq	8,427,797	395,679,838	-0.95%
2024-05-28	47.32	47.91	47.18	47.35	44.38	qfq	11,687,392	555,733,755	-0.27%
2024-05-27	45.98	47.64	45.76	47.48	44.51	qfq	22,430,100	1,054,698,958	3.80%
2024-05-24	46.30	46.48	45.74	45.74	42.88	qfq	9,389,208	432,066,156	-1.27%
2024-05-23	46.59	46.90	46.06	46.33	43.43	qfq	12,122,269	562,390,960	-0.58%
2024-05-22	47.27	47.45	46.29	46.60	43.68	qfq	15,656,137	729,711,135	-1.42%
2024-05-21	47.50	47.89	46.96	47.27	44.31	qfq	12,133,973	573,340,558	-0.92%
2024-05-20	47.84	48.79	47.24	47.71	44.72	qfq	23,198,200	1,110,076,320	-0.27%
2024-05-17	49.20	49.20	47.23	47.84	44.84	qfq	18,650,907	891,774,739	-4.87%
2024-05-16	50.55	50.78	49.88	50.29	45.92	qfq	8,950,162	449,158,426	-0.51%
2024-05-15	50.73	51.28	50.51	50.55	46.16	qfq	8,123,796	412,797,374	-1.12%
2024-05-14	51.66	51.95	50.92	51.12	46.68	qfq	12,231,533	627,995,986	-1.16%
2024-05-13	50.38	52.18	50.02	51.72	47.23	qfq	16,461,192	850,683,278	1.91%
2024-05-10	50.35	51.00	50.05	50.75	46.34	qfq	12,089,511	613,043,951	1.44%
2024-05-09	50.00	50.20	49.49	50.03	45.68	qfq	9,414,770	469,897,201	0.24%
2024-05-08	50.68	50.87	49.47	49.91	45.57	qfq	12,542,879	626,114,501	-2.10%
2024-05-07	50.49	51.05	49.98	50.98	46.55	qfq	11,613,910	589,075,428	0.87%
2024-05-06	49.90	50.88	49.08	50.54	46.15	qfq	27,083,214	1,354,019,576	1.42%
2024-04-30	48.64	50.31	48.34	49.83	45.50	qfq	29,963,404	1,481,003,759	2.11%
2024-04-29	50.16	50.16	48.68	48.80	44.56	qfq	24,216,302	1,190,053,905	-0.87%
2024-04-26	46.70	49.23	46.60	49.23	44.95	qfq	37,615,954	1,834,971,196	10.01%
2024-04-25	45.21	45.44	44.70	44.75	40.86	qfq	7,968,523	358,817,848	-1.17%
2024-04-24	45.27	45.39	44.85	45.28	41.35	qfq	9,185,562	413,613,157	0.47%
2024-04-23	45.72	45.82	44.90	45.07	41.16	qfq	8,961,911	404,906,365	-1.49%
2024-04-22	46.12	46.59	45.61	45.75	41.78	qfq	8,372,535	385,148,033	-0.54%
2024-04-19	46.16	46.52	45.90	46.00	42.00	qfq	10,428,372	481,767,069	-0.73%
2024-04-18	45.02	46.88	44.95	46.34	42.31	qfq	20,294,258	939,740,245	2.27%
2024-04-17	45.51	45.53	44.64	45.31	41.37	qfq	12,269,692	551,671,734	-0.48%
2024-04-16	45.42	45.95	45.06	45.53	41.58	qfq	11,912,574	543,308,345	0.24%
2024-04-15	44.83	45.60	44.61	45.42	41.47	qfq	11,592,384	524,448,133	1.50%
2024-04-12	44.98	45.32	44.70	44.75	40.86	qfq	9,603,312	432,376,109	-0.25%
2024-04-11	44.30	44.97	43.80	44.86	40.96	qfq	9,836,420	438,115,616	1.08%
2024-04-10	44.08	44.75	43.98	44.38	40.53	qfq	7,775,691	345,347,445	0.52%
2024-04-09	44.90	44.90	43.92	44.15	40.32	qfq	9,970,599	441,227,599	-1.67%
2024-04-08	44.16	45.48	44.16	44.90	41.00	qfq	14,082,910	633,465,968	1.72%
2024-04-03	43.96	44.40	43.75	44.14	40.31	qfq	10,810,091	476,848,252	0.23%
2024-04-02	44.58	44.62	43.70	44.04	40.21	qfq	16,765,201	737,666,474	-1.70%
2024-04-01	43.22	44.88	43.21	44.80	40.91	qfq	14,064,937	623,774,833	3.56%
2024-03-29	42.81	43.26	42.68	43.26	39.50	qfq	6,967,032	299,960,952	0.72%
2024-03-28	42.50	43.35	42.01	42.95	39.22	qfq	15,794,098	676,878,563	0.35%
2024-03-27	43.00	43.42	42.73	42.80	39.08	qfq	14,424,109	621,047,902	-0.42%
2024-03-26	42.29	43.16	42.27	42.98	39.25	qfq	16,652,173	715,386,548	1.63%
2024-03-25	42.60	43.50	42.18	42.29	38.62	qfq	19,057,820	815,160,454	-0.28%
2024-03-22	41.80	42.62	41.76	42.41	38.73	qfq	16,167,011	684,789,240	1.65%
2024-03-21	42.50	42.64	41.41	41.72	38.10	qfq	18,717,522	782,876,759	-2.02%
2024-03-20	42.62	42.87	42.40	42.58	38.88	qfq	10,463,483	445,681,017	0.54%
2024-03-19	43.09	43.09	42.32	42.35	38.67	qfq	20,018,379	853,391,681	-1.92%
2024-03-18	43.95	44.12	42.60	43.18	39.43	qfq	23,536,418	1,014,917,251	-1.08%
2024-03-15	43.88	44.18	43.65	43.65	39.86	qfq	9,082,485	398,539,151	-0.52%
2024-03-14	43.61	44.15	43.61	43.88	40.07	qfq	6,277,324	275,451,021	-0.05%
2024-03-13	44.27	44.47	43.69	43.90	40.09	qfq	12,254,551	538,720,016	-1.30%
2024-03-12	45.20	45.25	44.31	44.48	40.62	qfq	10,605,210	473,379,556	-1.72%
2024-03-11	44.75	45.29	44.58	45.26	41.33	qfq	10,547,877	474,591,828	1.21%
2024-03-08	44.65	44.95	44.46	44.72	40.84	qfq	9,047,240	403,978,694	0.04%
2024-03-07	45.30	45.41	44.42	44.70	40.82	qfq	13,283,032	594,574,636	-1.37%
2024-03-06	46.10	46.11	45.21	45.32	41.38	qfq	13,787,124	628,072,151	-1.76%
2024-03-05	44.00	46.48	43.56	46.13	42.12	qfq	20,090,100	910,449,352	4.91%
2024-03-04	43.36	44.00	43.21	43.97	40.15	qfq	8,802,402	384,618,170	1.36%
2024-03-01	43.50	43.54	43.04	43.38	39.61	qfq	8,085,827	350,557,267	0.21%
2024-02-29	41.90	43.43	41.89	43.29	39.53	qfq	15,051,054	645,577,269	3.00%
2024-02-28	41.70	42.43	41.44	42.03	38.38	qfq	12,547,101	526,544,215	0.38%
2024-02-27	41.72	42.20	41.62	41.87	38.23	qfq	8,834,743	370,182,511	0.31%
2024-02-26	41.99	42.50	41.60	41.74	38.11	qfq	11,242,787	472,814,957	-0.12%
2024-02-23	41.50	42.30	41.50	41.79	38.16	qfq	7,804,606	326,997,006	0.26%
2024-02-22	41.50	41.98	41.29	41.68	38.06	qfq	7,117,519	296,777,706	-0.10%
2024-02-21	41.00	42.00	40.72	41.72	38.10	qfq	13,274,871	550,968,504	1.53%
2024-02-20	40.73	41.50	40.62	41.09	37.52	qfq	9,885,849	405,822,415	0.27%
2024-02-19	41.17	41.29	40.35	40.98	37.42	qfq	12,880,582	525,206,629	-0.46%
2024-02-08	41.36	41.75	40.41	41.17	37.59	qfq	14,857,386	606,971,745	-0.31%
2024-02-07	40.76	41.36	40.32	41.30	37.71	qfq	14,921,173	612,463,785	1.57%
2024-02-06	40.66	41.54	40.19	40.66	37.13	qfq	16,289,864	663,496,547	-0.02%
2024-02-05	39.19	40.87	38.96	40.67	37.14	qfq	23,803,517	949,567,464	3.88%
2024-02-02	38.96	39.40	38.30	39.15	35.75	qfq	13,750,974	537,091,765	0.49%
2024-02-01	37.99	39.30	37.96	38.96	35.58	qfq	15,987,582	621,880,323	2.23%
2024-01-31	38.39	39.05	38.05	38.11	34.80	qfq	16,851,580	649,264,491	-0.76%
2024-01-30	38.55	39.10	38.31	38.40	35.06	qfq	11,900,451	461,726,295	-0.85%
2024-01-29	38.31	39.15	38.30	38.73	35.37	qfq	12,354,700	477,676,138	1.12%
2024-01-26	37.60	38.48	37.57	38.30	34.97	qfq	16,019,974	609,010,277	2.19%
2024-01-25	37.46	37.81	37.10	37.48	34.22	qfq	15,858,148	594,684,189	0.16%
2024-01-24	37.50	38.18	37.17	37.42	34.17	qfq	12,392,409	465,574,597	-0.27%
2024-01-23	38.40	38.40	37.45	37.52	34.26	qfq	12,694,114	479,567,452	-2.29%
2024-01-22	38.98	39.09	38.14	38.40	35.06	qfq	12,493,527	482,995,729	-1.56%
2024-01-19	39.40	39.68	38.78	39.01	35.62	qfq	9,304,245	363,942,495	-1.24%
2024-01-18	38.90	39.50	38.41	39.50	36.07	qfq	15,997,020	622,540,864	1.70%
2024-01-17	39.26	39.64	38.84	38.84	35.47	qfq	10,638,891	418,500,526	-1.25%
2024-01-16	38.62	39.38	38.51	39.33	35.91	qfq	12,065,343	471,593,059	1.81%
2024-01-15	39.00	39.00	38.58	38.63	35.27	qfq	10,516,476	407,068,807	-0.95%
2024-01-12	39.02	39.46	38.80	39.00	35.61	qfq	10,890,349	425,479,705	0.10%
2024-01-11	38.70	39.07	38.50	38.96	35.58	qfq	11,018,012	427,852,887	0.21%
2024-01-10	38.10	39.00	38.00	38.88	35.50	qfq	14,429,078	559,090,159	1.91%
2024-01-09	38.62	38.64	37.83	38.15	34.84	qfq	11,546,072	439,652,800	-1.27%
2024-01-08	38.38	38.84	38.15	38.64	35.28	qfq	14,444,837	556,231,834	0.86%
2024-01-05	38.21	38.85	38.06	38.31	34.98	qfq	12,288,698	473,399,683	0.55%
2024-01-04	37.90	38.34	37.81	38.10	34.79	qfq	9,265,749	352,345,166	0.24%
2024-01-03	37.60	38.18	37.45	38.01	34.71	qfq	10,243,336	388,598,498	0.88%
2024-01-02	37.46	38.39	37.31	37.68	34.41	qfq	9,507,729	360,433,440	0.78%
2023-12-29	36.75	37.45	36.74	37.39	34.14	qfq	10,070,129	373,324,877	1.33%
2023-12-28	37.35	37.59	36.40	36.90	33.69	qfq	11,722,502	432,898,608	-1.20%
2023-12-27	36.99	37.55	36.87	37.35	34.11	qfq	5,819,827	217,266,081	1.11%
2023-12-26	36.93	37.14	36.70	36.94	33.73	qfq	3,960,002	146,324,780	-0.16%
2023-12-25	37.50	37.50	36.62	37.00	33.79	qfq	6,483,499	239,373,063	-1.33%
2023-12-22	37.49	37.65	37.32	37.50	34.24	qfq	4,657,838	174,526,039	0.03%
2023-12-21	36.65	37.58	36.58	37.49	34.23	qfq	8,921,418	332,154,248	1.99%
2023-12-20	36.90	37.10	36.76	36.76	33.57	qfq	4,997,848	184,493,706	-0.46%
2023-12-19	36.77	36.95	36.51	36.93	33.72	qfq	4,716,472	173,565,034	0.57%
2023-12-18	37.04	37.18	36.52	36.72	33.53	qfq	7,353,304	270,972,979	-0.11%
2023-12-15	37.74	37.85	36.76	36.76	33.57	qfq	10,062,076	373,700,530	-2.60%
2023-12-14	37.93	38.15	37.73	37.74	34.46	qfq	5,177,504	196,189,098	-0.50%
2023-12-13	37.73	38.07	37.42	37.93	34.64	qfq	12,710,134	480,271,642	1.04%
2023-12-12	37.07	37.64	36.70	37.54	34.28	qfq	6,329,826	235,607,264	1.35%
2023-12-11	36.33	37.09	35.90	37.04	33.82	qfq	6,895,468	252,601,754	1.62%
2023-12-08	36.63	36.81	36.32	36.45	33.28	qfq	8,167,044	298,478,844	-0.52%
2023-12-07	37.02	37.15	36.59	36.64	33.46	qfq	7,124,382	261,531,259	-0.92%
2023-12-06	36.90	37.17	36.72	36.98	33.77	qfq	6,009,370	221,922,471	-0.05%
2023-12-05	37.41	37.42	36.95	37.00	33.79	qfq	5,548,742	206,031,261	-1.10%
2023-12-04	37.50	37.79	37.35	37.41	34.16	qfq	5,555,034	208,503,232	-0.08%
2023-12-01	37.61	37.65	37.18	37.44	34.19	qfq	6,546,948	244,822,829	-0.58%
2023-11-30	37.80	37.90	37.52	37.66	34.39	qfq	7,844,862	296,066,496	-0.37%
2023-11-29	37.65	37.86	37.36	37.80	34.52	qfq	9,342,810	352,098,229	0.53%
2023-11-28	37.15	37.61	36.95	37.60	34.33	qfq	8,178,072	306,403,169	1.21%
2023-11-27	37.58	37.66	36.95	37.15	33.92	qfq	8,239,454	306,349,835	-1.07%
2023-11-24	37.88	37.88	37.40	37.55	34.29	qfq	6,422,166	241,409,850	-0.90%
2023-11-23	37.30	37.90	37.27	37.89	34.60	qfq	9,425,505	355,995,461	1.39%
2023-11-22	37.35	37.68	37.30	37.37	34.12	qfq	6,951,189	260,764,437	-0.13%
2023-11-21	37.24	37.75	37.20	37.42	34.17	qfq	9,232,597	346,592,722	0.43%
2023-11-20	37.01	37.35	36.66	37.26	34.02	qfq	7,922,887	293,889,398	0.16%
2023-11-17	36.86	37.20	36.75	37.20	33.97	qfq	7,009,874	259,761,843	1.09%
2023-11-16	36.58	36.93	36.41	36.80	33.60	qfq	8,843,136	324,888,987	0.99%
2023-11-15	36.58	36.82	36.30	36.44	33.27	qfq	10,100,077	368,916,480	0.03%
2023-11-14	36.15	36.57	36.10	36.43	33.27	qfq	4,322,144	157,202,781	0.66%
2023-11-13	36.50	36.58	35.92	36.19	33.05	qfq	6,339,011	229,249,893	-0.60%
2023-11-10	36.80	36.85	36.29	36.41	33.25	qfq	6,661,268	242,519,024	-1.43%
2023-11-09	36.80	37.10	36.50	36.94	33.73	qfq	4,954,551	182,336,515	0.00%
2023-11-08	37.04	37.16	36.71	36.94	33.73	qfq	6,277,333	231,288,429	-0.24%
2023-11-07	37.10	37.21	36.90	37.03	33.81	qfq	5,751,703	213,219,798	-0.19%
2023-11-06	37.38	37.63	37.01	37.10	33.88	qfq	10,564,043	392,452,079	-0.75%
2023-11-03	37.10	37.63	37.10	37.38	34.13	qfq	4,989,001	186,761,325	0.78%
2023-11-02	36.96	37.44	36.96	37.09	33.87	qfq	4,522,706	168,193,149	0.24%
2023-11-01	37.32	37.37	36.98	37.00	33.79	qfq	5,966,763	221,206,019	-0.54%
2023-10-31	37.68	37.69	37.06	37.20	33.97	qfq	7,449,889	277,855,473	-1.14%
2023-10-30	38.50	38.50	37.50	37.63	34.36	qfq	10,024,880	379,425,827	-2.31%
2023-10-27	37.52	38.88	37.20	38.52	35.17	qfq	11,314,302	434,989,077	2.64%
2023-10-26	36.65	37.60	36.58	37.53	34.27	qfq	7,746,493	288,167,454	1.71%
2023-10-25	36.64	36.98	36.20	36.90	33.69	qfq	8,872,179	325,286,490	0.82%
2023-10-24	36.48	36.82	36.32	36.60	33.42	qfq	9,757,241	356,893,658	0.33%
2023-10-23	36.88	37.10	36.15	36.48	33.31	qfq	6,151,106	224,844,627	-1.59%
2023-10-20	37.73	37.82	36.80	37.07	33.85	qfq	8,202,121	304,428,735	-2.19%
2023-10-19	38.90	38.90	37.86	37.90	34.61	qfq	7,925,378	301,780,850	-2.70%
2023-10-18	38.76	39.16	38.53	38.95	35.57	qfq	12,415,313	482,396,199	1.09%
2023-10-17	38.75	39.85	38.26	38.53	35.18	qfq	13,772,478	534,665,437	-1.08%
2023-10-16	39.00	39.16	38.70	38.95	35.57	qfq	9,078,495	352,992,872	0.31%
2023-10-13	38.54	39.15	38.38	38.83	35.46	qfq	12,758,033	495,886,843	0.47%
2023-10-12	38.08	38.78	37.95	38.65	35.29	qfq	8,629,872	332,474,143	1.50%
2023-10-11	38.37	38.69	37.95	38.08	34.77	qfq	5,944,172	226,957,011	0.21%
2023-10-10	38.23	38.30	37.65	38.00	34.70	qfq	7,900,147	300,253,263	-0.81%
2023-10-09	36.88	38.48	36.85	38.31	34.98	qfq	14,828,425	562,005,993	3.76%
2023-09-28	37.46	37.55	36.77	36.92	33.71	qfq	11,949,296	442,047,856	-1.47%
2023-09-27	37.78	38.13	37.46	37.47	34.22	qfq	7,259,829	274,393,363	-1.03%
2023-09-26	38.31	38.64	37.73	37.86	34.57	qfq	8,348,856	317,549,106	-1.82%
2023-09-25	38.65	38.75	38.36	38.56	35.21	qfq	10,023,465	386,620,319	0.39%
2023-09-22	38.03	38.48	38.03	38.41	35.07	qfq	4,655,273	178,409,854	1.08%
2023-09-21	38.32	38.42	37.90	38.00	34.70	qfq	4,900,215	186,348,441	-0.71%
2023-09-20	38.54	38.76	38.20	38.27	34.95	qfq	6,053,265	232,441,572	-0.42%
2023-09-19	38.50	38.55	37.90	38.43	35.09	qfq	6,356,401	243,490,027	-0.18%
2023-09-18	37.88	38.66	37.71	38.50	35.16	qfq	8,846,988	339,813,671	1.99%
2023-09-15	38.07	38.10	37.55	37.75	34.47	qfq	8,253,147	311,365,732	-0.84%
2023-09-14	38.26	38.45	37.87	38.07	34.76	qfq	9,605,260	366,580,200	-0.89%
2023-09-13	38.76	38.90	38.24	38.41	35.07	qfq	8,292,249	318,846,857	-0.90%
2023-09-12	38.56	38.90	38.39	38.76	35.39	qfq	8,468,318	327,627,738	0.96%
2023-09-11	37.95	38.58	37.95	38.39	35.06	qfq	8,568,992	328,331,174	1.16%
2023-09-08	38.61	38.66	37.92	37.95	34.65	qfq	6,259,161	238,557,575	-1.68%
2023-09-07	38.73	38.80	38.40	38.60	35.25	qfq	6,370,700	245,994,135	-0.72%
2023-09-06	38.38	38.89	38.38	38.88	35.50	qfq	9,136,628	353,530,682	1.30%
2023-09-05	38.68	38.80	38.33	38.38	35.05	qfq	5,813,048	224,105,112	-0.78%
2023-09-04	38.19	38.77	38.09	38.68	35.32	qfq	11,380,089	439,375,222	1.44%
2023-09-01	38.02	38.19	37.85	38.13	34.82	qfq	4,771,664	181,671,677	0.34%
2023-08-31	37.83	38.24	37.65	38.00	34.70	qfq	7,156,477	272,114,252	0.37%
2023-08-30	37.58	38.09	37.43	37.86	34.57	qfq	7,125,991	269,312,991	1.09%
2023-08-29	37.63	37.96	37.33	37.45	34.20	qfq	10,750,754	403,860,253	-0.48%
2023-08-28	38.88	39.21	37.44	37.63	34.36	qfq	15,994,323	606,992,486	-0.87%
2023-08-25	37.83	38.09	37.67	37.96	34.66	qfq	6,900,337	261,686,309	-0.37%
2023-08-24	37.78	38.50	37.74	38.10	34.79	qfq	13,006,257	496,658,617	0.98%
2023-08-23	38.13	38.23	37.69	37.73	34.45	qfq	8,981,285	341,103,105	-0.50%
2023-08-22	37.73	38.07	37.56	37.92	34.63	qfq	11,938,103	452,032,605	0.50%
2023-08-21	37.76	38.15	37.52	37.73	34.45	qfq	10,717,371	405,865,022	0.27%
2023-08-18	37.92	38.19	37.63	37.63	34.36	qfq	17,288,053	656,002,723	0.56%
2023-08-17	36.33	37.62	36.13	37.42	34.17	qfq	8,226,556	305,786,748	1.99%
2023-08-16	36.71	36.89	36.51	36.69	33.50	qfq	5,546,860	203,638,204	0.16%
2023-08-15	37.00	37.32	36.43	36.63	33.45	qfq	11,280,675	414,258,785	-0.62%
2023-08-14	37.00	37.06	36.30	36.86	33.66	qfq	11,818,395	433,085,175	-0.94%
2023-08-11	37.69	37.76	37.12	37.21	33.98	qfq	7,586,279	283,286,123	-0.98%
2023-08-10	37.60	37.88	37.33	37.58	34.32	qfq	6,185,270	232,507,472	0.00%
2023-08-09	37.40	37.60	37.20	37.58	34.32	qfq	5,181,888	193,933,881	0.05%
2023-08-08	37.65	37.88	37.36	37.56	34.30	qfq	8,847,039	332,261,909	-0.27%
2023-08-07	38.26	38.28	37.38	37.66	34.39	qfq	11,600,017	436,883,475	-1.28%
2023-08-04	37.77	38.46	37.70	38.15	34.84	qfq	13,831,804	528,187,331	1.49%
2023-08-03	37.59	37.80	37.32	37.59	34.32	qfq	6,636,497	248,905,266	-0.32%
2023-08-02	37.59	37.86	37.40	37.71	34.43	qfq	4,376,691	164,730,693	0.32%
2023-08-01	37.89	38.00	37.20	37.59	34.32	qfq	8,871,369	333,190,182	-0.77%
2023-07-31	37.39	38.20	37.39	37.88	34.59	qfq	11,477,421	435,771,711	1.28%
2023-07-28	36.91	37.45	36.59	37.40	34.15	qfq	8,149,791	303,320,433	1.22%
2023-07-27	37.18	37.60	36.93	36.95	33.74	qfq	6,405,995	238,351,187	-0.19%
2023-07-26	37.18	37.25	36.92	37.02	33.80	qfq	5,637,871	209,127,252	-0.11%
2023-07-25	36.76	37.20	36.56	37.06	33.84	qfq	12,238,323	452,417,631	1.84%
2023-07-24	36.00	36.66	35.85	36.39	33.23	qfq	7,642,272	278,081,080	0.80%
2023-07-21	36.21	36.38	36.00	36.10	32.96	qfq	4,533,211	163,825,620	-0.30%
2023-07-20	36.20	36.50	36.13	36.21	33.06	qfq	6,728,644	244,635,199	-0.19%
2023-07-19	36.20	36.37	35.86	36.28	33.13	qfq	5,767,912	208,661,379	0.19%
2023-07-18	35.74	36.56	35.50	36.21	33.06	qfq	9,906,849	357,970,087	1.29%
2023-07-17	36.18	36.18	35.34	35.75	32.64	qfq	10,600,060	377,161,006	-1.24%