SECURITY DETAIL · RAW DATA

舍得酒业600702.SH

ASSECNYSTOCK

最近收盘价32.722026-07-17

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）8,563,672

成交额（元）285,401,468

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 3 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
2026-05-20	2026-05-27	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-23	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-15	2024-05-22	cash_dividend	2.15	—	—	—	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	34.08	34.74	32.50	32.72	32.72	qfq	8,563,672	285,401,468	-4.88%
2026-07-16	33.80	35.04	33.70	34.40	34.40	qfq	8,625,548	296,359,399	0.58%
2026-07-15	32.29	34.99	32.15	34.20	34.20	qfq	13,547,633	460,341,507	5.00%
2026-07-14	32.88	33.21	32.25	32.57	32.57	qfq	7,415,029	241,969,440	-1.36%
2026-07-13	33.73	34.12	32.91	33.02	33.02	qfq	8,276,758	275,737,295	-4.54%
2026-07-10	33.36	35.75	32.83	34.59	34.59	qfq	11,231,466	387,283,617	3.94%
2026-07-09	33.38	33.55	32.71	33.28	33.28	qfq	5,587,275	184,932,741	-0.57%
2026-07-08	34.09	34.20	33.37	33.47	33.47	qfq	5,840,140	196,575,767	-1.79%
2026-07-07	35.53	35.57	34.06	34.08	34.08	qfq	7,752,165	268,985,548	-4.51%
2026-07-06	35.71	36.46	35.58	35.69	35.69	qfq	7,036,231	253,019,544	-0.53%
2026-07-03	36.50	36.75	35.70	35.88	35.88	qfq	6,898,636	248,844,157	-1.16%
2026-07-02	37.03	37.60	36.20	36.30	36.30	qfq	8,011,097	294,313,066	-1.97%
2026-07-01	35.50	37.80	35.31	37.03	37.03	qfq	11,944,516	437,950,872	4.16%
2026-06-30	36.05	36.16	34.94	35.55	35.55	qfq	8,168,157	289,361,998	-1.14%
2026-06-29	34.90	37.48	34.55	35.96	35.96	qfq	10,947,068	393,904,634	2.42%
2026-06-26	37.00	37.67	35.11	35.11	35.11	qfq	10,550,098	384,105,465	-6.12%
2026-06-25	36.52	39.23	34.80	37.40	37.40	qfq	14,808,020	549,435,152	1.08%
2026-06-24	38.26	38.78	37.00	37.00	37.00	qfq	7,364,352	276,746,885	-3.80%
2026-06-23	38.80	40.09	38.39	38.46	38.46	qfq	9,022,486	353,034,986	-2.01%
2026-06-22	37.70	39.95	37.58	39.25	39.25	qfq	10,940,376	425,861,889	2.80%
2026-06-18	38.00	38.80	37.22	38.18	38.18	qfq	6,956,678	262,135,083	0.26%
2026-06-17	38.30	38.40	37.27	38.08	38.08	qfq	5,350,075	202,149,791	-0.47%
2026-06-16	38.79	38.80	38.00	38.26	38.26	qfq	4,337,410	165,682,976	-1.26%
2026-06-15	38.00	38.77	37.90	38.75	38.75	qfq	5,231,844	200,869,328	1.79%
2026-06-12	37.88	38.74	37.55	38.07	38.07	qfq	4,965,756	189,870,013	0.50%
2026-06-11	38.60	38.61	37.50	37.88	37.88	qfq	5,928,849	224,883,549	-2.92%
2026-06-10	39.40	39.73	38.92	39.02	39.02	qfq	4,842,434	189,996,809	-0.26%
2026-06-09	39.60	39.71	38.68	39.12	39.12	qfq	6,298,095	245,893,553	-2.37%
2026-06-08	41.17	41.97	40.00	40.07	40.07	qfq	7,432,478	302,417,746	-1.86%
2026-06-05	40.60	42.86	40.60	40.83	40.83	qfq	8,441,882	350,531,378	1.37%
2026-06-04	41.99	42.72	40.24	40.28	40.28	qfq	8,758,018	360,265,579	-4.80%
2026-06-03	42.01	43.10	40.81	42.31	42.31	qfq	11,280,050	469,132,095	-0.68%
2026-06-02	43.50	44.32	42.31	42.60	42.60	qfq	12,445,350	536,105,779	-3.88%
2026-06-01	43.41	44.68	43.41	44.32	44.32	qfq	12,061,711	530,285,634	0.59%
2026-05-29	42.13	45.40	41.92	44.06	44.06	qfq	20,715,225	909,548,878	4.41%
2026-05-28	43.13	43.65	42.20	42.20	42.20	qfq	13,167,887	563,535,310	-4.37%
2026-05-27	40.10	44.30	39.66	44.13	44.13	qfq	22,771,547	980,426,921	8.75%
2026-05-26	40.90	41.85	40.16	40.58	40.27	qfq	5,100,443	208,748,471	-1.46%
2026-05-25	40.01	42.08	40.00	41.18	40.87	qfq	7,072,917	291,749,115	1.91%
2026-05-22	41.78	41.80	40.31	40.41	40.11	qfq	5,237,442	212,483,946	-3.28%
2026-05-21	41.51	42.40	41.50	41.78	41.46	qfq	5,185,766	217,769,765	0.12%
2026-05-20	41.82	42.39	41.28	41.73	41.42	qfq	4,774,810	199,932,992	0.10%
2026-05-19	41.50	42.55	41.49	41.69	41.38	qfq	4,129,610	173,334,281	0.46%
2026-05-18	42.08	42.44	41.26	41.50	41.19	qfq	4,383,394	182,720,378	-1.38%
2026-05-15	43.31	43.36	42.08	42.08	41.76	qfq	6,771,785	288,084,622	-3.80%
2026-05-14	43.06	45.50	42.32	43.74	43.41	qfq	10,659,618	467,329,455	1.39%
2026-05-13	43.66	43.90	42.80	43.14	42.81	qfq	5,546,995	239,190,811	-1.01%
2026-05-12	44.73	44.75	43.58	43.58	43.25	qfq	5,419,680	238,485,935	-2.53%
2026-05-11	44.31	44.87	43.78	44.71	44.37	qfq	5,223,320	232,381,233	0.90%
2026-05-08	43.96	44.68	43.80	44.31	43.98	qfq	4,069,096	180,135,674	0.50%
2026-05-07	43.89	44.49	43.85	44.09	43.76	qfq	4,089,162	180,552,162	0.55%
2026-05-06	43.55	43.88	43.10	43.85	43.52	qfq	5,262,367	228,998,072	-0.90%
2026-04-30	44.62	44.97	44.25	44.25	43.92	qfq	4,027,508	179,153,876	-1.14%
2026-04-29	44.59	45.24	44.50	44.76	44.42	qfq	4,360,297	195,712,148	0.77%
2026-04-28	44.82	45.17	44.05	44.42	44.08	qfq	3,692,700	164,337,773	-0.89%
2026-04-27	45.30	45.30	44.30	44.82	44.48	qfq	4,383,121	195,887,761	-1.58%
2026-04-24	45.98	46.38	45.37	45.54	45.20	qfq	7,038,281	322,002,233	-1.96%
2026-04-23	45.80	47.67	45.80	46.45	46.10	qfq	10,353,434	484,910,442	1.64%
2026-04-22	45.50	45.80	45.31	45.70	45.36	qfq	3,215,025	146,220,689	0.24%
2026-04-21	45.90	46.56	45.47	45.59	45.25	qfq	3,827,003	175,357,711	-0.96%
2026-04-20	45.77	46.20	45.53	46.03	45.68	qfq	3,752,902	172,300,605	0.15%
2026-04-17	46.47	46.50	45.68	45.96	45.61	qfq	5,398,300	248,285,138	-2.15%
2026-04-16	46.00	48.15	46.00	46.97	46.62	qfq	9,132,599	429,812,758	1.58%
2026-04-15	45.63	46.87	45.52	46.24	45.89	qfq	5,671,578	262,036,620	0.74%
2026-04-14	44.85	46.22	44.71	45.90	45.55	qfq	7,281,130	331,579,506	2.50%
2026-04-13	44.74	44.95	44.02	44.78	44.44	qfq	5,178,036	230,582,600	-0.64%
2026-04-10	44.82	45.34	44.70	45.07	44.73	qfq	3,452,673	155,776,000	1.19%
2026-04-09	45.20	45.40	44.45	44.54	44.20	qfq	4,041,261	181,026,254	-2.22%
2026-04-08	44.48	45.57	44.30	45.55	45.21	qfq	5,003,875	225,267,087	3.55%
2026-04-07	44.17	44.38	43.68	43.99	43.66	qfq	2,883,013	126,859,703	-0.38%
2026-04-03	45.30	45.44	44.04	44.16	43.83	qfq	3,786,300	168,387,553	-2.95%
2026-04-02	45.50	46.19	45.30	45.50	45.16	qfq	3,668,026	167,447,914	-0.39%
2026-04-01	45.75	46.40	44.95	45.68	45.34	qfq	4,267,963	194,305,300	1.02%
2026-03-31	46.67	47.10	45.20	45.22	44.88	qfq	6,426,658	296,872,863	0.11%
2026-03-30	44.58	45.65	44.55	45.17	44.83	qfq	3,354,848	151,449,324	-0.24%
2026-03-27	43.80	46.31	43.63	45.28	44.94	qfq	5,388,033	243,006,189	2.77%
2026-03-26	45.10	45.71	44.00	44.06	43.73	qfq	4,108,336	183,628,626	-2.61%
2026-03-25	44.91	45.43	44.71	45.24	44.90	qfq	3,407,508	154,003,618	0.73%
2026-03-24	45.00	45.10	44.00	44.91	44.57	qfq	3,788,249	168,848,267	1.51%
2026-03-23	46.06	46.06	44.24	44.24	43.91	qfq	6,016,739	272,557,119	-6.17%
2026-03-20	48.60	48.89	47.10	47.15	46.79	qfq	4,019,706	192,473,440	-2.62%
2026-03-19	49.30	49.65	48.28	48.42	48.05	qfq	4,843,104	236,808,812	-2.73%
2026-03-18	50.49	50.78	49.51	49.78	49.40	qfq	4,054,516	201,590,556	-1.41%
2026-03-17	50.83	51.47	50.47	50.49	50.11	qfq	5,269,509	268,409,076	-1.62%
2026-03-16	50.01	52.06	49.97	51.32	50.93	qfq	8,407,454	431,812,690	2.13%
2026-03-13	49.80	50.76	49.61	50.25	49.87	qfq	5,260,950	264,869,068	0.50%
2026-03-12	49.98	50.51	49.46	50.00	49.62	qfq	4,854,742	242,145,006	-0.30%
2026-03-11	49.91	50.39	49.63	50.15	49.77	qfq	3,814,928	190,864,932	0.54%
2026-03-10	49.80	49.94	49.55	49.88	49.50	qfq	2,941,309	146,338,180	0.77%
2026-03-09	49.40	49.79	49.13	49.50	49.13	qfq	3,957,196	195,411,277	-1.30%
2026-03-06	49.44	50.26	49.31	50.15	49.77	qfq	3,804,393	189,999,044	1.40%
2026-03-05	49.73	50.13	49.37	49.46	49.09	qfq	3,926,672	195,224,204	-0.06%
2026-03-04	50.82	50.82	49.49	49.49	49.12	qfq	6,090,552	303,368,953	-3.73%
2026-03-03	50.80	52.62	49.95	51.41	51.02	qfq	9,199,912	471,879,038	0.74%
2026-03-02	52.19	52.38	51.00	51.03	50.65	qfq	8,495,905	436,809,134	-3.90%
2026-02-27	53.19	53.32	52.74	53.10	52.70	qfq	3,673,011	194,703,343	0.36%
2026-02-26	53.69	53.69	52.86	52.91	52.51	qfq	5,210,113	276,381,463	-1.51%
2026-02-25	53.17	53.88	53.17	53.72	53.31	qfq	4,728,973	253,332,713	1.07%
2026-02-24	54.00	54.14	52.78	53.15	52.75	qfq	5,593,923	297,063,740	-0.67%
2026-02-13	54.78	54.79	53.51	53.51	53.11	qfq	6,387,519	346,087,648	-1.31%
2026-02-12	55.31	55.32	54.22	54.22	53.81	qfq	7,771,328	423,704,727	-1.99%
2026-02-11	55.68	56.20	55.20	55.32	54.90	qfq	6,641,102	368,723,145	-0.68%
2026-02-10	56.93	56.93	55.55	55.70	55.28	qfq	10,786,313	602,846,472	-2.72%
2026-02-09	56.56	57.28	56.54	57.26	56.83	qfq	10,087,661	574,437,455	0.02%
2026-02-06	58.13	59.00	56.80	57.25	56.82	qfq	15,544,898	892,299,407	-3.64%
2026-02-05	57.88	61.07	57.70	59.41	58.96	qfq	23,306,025	1,389,588,373	1.82%
2026-02-04	56.90	59.18	56.40	58.35	57.91	qfq	17,379,525	1,010,717,965	1.57%
2026-02-03	56.99	59.32	56.66	57.45	57.02	qfq	15,024,345	860,743,253	0.00%
2026-02-02	55.87	59.58	55.86	57.45	57.02	qfq	22,242,490	1,290,529,226	2.04%
2026-01-30	60.00	60.00	56.30	56.30	55.88	qfq	28,615,841	1,660,060,623	-5.36%
2026-01-29	53.83	59.49	53.51	59.49	59.04	qfq	33,892,677	1,956,945,339	10.00%
2026-01-28	52.56	54.47	52.56	54.08	53.67	qfq	8,042,319	430,978,872	2.40%
2026-01-27	54.20	54.20	52.69	52.81	52.41	qfq	6,786,799	360,083,067	-2.60%
2026-01-26	54.50	54.60	53.37	54.22	53.81	qfq	8,941,300	482,253,200	-1.24%
2026-01-23	54.47	54.90	54.36	54.90	54.49	qfq	4,950,646	270,522,932	0.84%
2026-01-22	54.60	54.77	54.06	54.44	54.03	qfq	4,653,215	253,365,105	-0.33%
2026-01-21	56.27	56.31	54.60	54.62	54.21	qfq	9,656,753	529,224,080	-3.00%
2026-01-20	56.30	57.04	56.11	56.31	55.89	qfq	6,719,725	380,097,646	-0.30%
2026-01-19	56.30	56.72	56.00	56.48	56.05	qfq	4,435,908	250,155,621	0.25%
2026-01-16	56.68	57.39	55.90	56.34	55.92	qfq	6,452,388	363,667,599	-0.30%
2026-01-15	57.29	57.75	56.21	56.51	56.08	qfq	7,729,235	439,063,894	-1.72%
2026-01-14	57.05	58.36	56.75	57.50	57.07	qfq	11,503,374	663,688,650	0.84%
2026-01-13	58.45	59.10	56.95	57.02	56.59	qfq	11,231,128	651,650,417	-2.33%
2026-01-12	57.15	58.39	57.15	58.38	57.94	qfq	10,287,955	597,624,916	1.42%
2026-01-09	57.72	58.60	57.12	57.56	57.13	qfq	7,630,939	440,565,734	0.23%
2026-01-08	56.96	57.74	56.77	57.43	57.00	qfq	5,466,506	313,089,448	0.35%
2026-01-07	57.56	58.08	57.04	57.23	56.80	qfq	6,861,152	394,219,816	-0.56%
2026-01-06	56.87	57.56	56.67	57.55	57.12	qfq	7,186,916	411,072,005	1.25%
2026-01-05	56.08	56.92	56.08	56.84	56.41	qfq	5,961,539	337,643,584	1.36%
2025-12-31	56.88	57.34	55.88	56.08	55.66	qfq	7,605,430	428,821,813	-1.61%
2025-12-30	57.29	57.65	56.62	57.00	56.57	qfq	5,237,315	298,800,520	-0.66%
2025-12-29	58.00	58.35	57.30	57.38	56.95	qfq	5,326,371	307,140,012	-1.07%
2025-12-26	58.35	58.80	57.78	58.00	57.56	qfq	6,510,985	378,786,869	-1.53%
2025-12-25	57.45	59.60	57.34	58.90	58.46	qfq	9,072,485	530,879,385	2.49%
2025-12-24	57.35	57.73	56.91	57.47	57.04	qfq	4,810,500	275,691,295	-0.24%
2025-12-23	58.40	58.40	57.40	57.61	57.18	qfq	4,877,056	281,550,137	-1.39%
2025-12-22	58.00	58.47	57.51	58.42	57.98	qfq	5,538,498	321,766,261	0.72%
2025-12-19	57.40	58.08	57.01	58.00	57.56	qfq	4,943,804	284,888,485	1.05%
2025-12-18	57.86	57.87	57.36	57.40	56.97	qfq	4,272,788	245,871,372	-0.86%
2025-12-17	58.00	58.16	57.02	57.90	57.46	qfq	5,821,678	334,624,394	-0.91%
2025-12-16	57.73	58.70	57.35	58.43	57.99	qfq	6,288,699	364,729,097	-0.09%
2025-12-15	60.00	60.38	58.46	58.48	58.04	qfq	9,756,552	578,604,122	0.91%
2025-12-12	57.74	59.36	57.10	57.95	57.51	qfq	10,687,953	623,851,500	1.88%
2025-12-11	57.71	57.80	56.83	56.88	56.45	qfq	5,764,398	329,565,209	-2.18%
2025-12-10	57.05	58.81	56.57	58.15	57.71	qfq	8,940,092	518,514,991	1.89%
2025-12-09	57.40	57.98	56.93	57.07	56.64	qfq	7,083,208	406,476,846	-0.71%
2025-12-08	57.85	57.88	57.23	57.48	57.05	qfq	6,805,581	391,104,496	-0.78%
2025-12-05	56.93	57.93	56.28	57.93	57.49	qfq	6,537,480	375,040,377	1.56%
2025-12-04	59.15	59.39	56.90	57.04	56.61	qfq	10,545,294	608,136,127	-3.76%
2025-12-03	60.42	60.68	59.14	59.27	58.82	qfq	7,401,082	441,691,459	-2.03%
2025-12-02	62.20	62.45	60.50	60.50	60.04	qfq	9,329,311	570,354,297	-3.12%
2025-12-01	62.50	63.14	62.08	62.45	61.98	qfq	7,377,615	460,756,653	-0.24%
2025-11-28	61.50	62.88	61.02	62.60	62.13	qfq	8,669,176	539,001,895	1.21%
2025-11-27	63.27	63.41	61.58	61.85	61.38	qfq	8,949,393	556,448,401	-0.69%
2025-11-26	62.20	62.90	61.53	62.28	61.81	qfq	8,327,700	517,644,319	0.47%
2025-11-25	61.17	62.44	61.15	61.99	61.52	qfq	9,698,925	600,245,370	1.26%
2025-11-24	62.40	64.84	60.40	61.22	60.76	qfq	13,740,011	854,498,948	-2.28%
2025-11-21	63.03	66.55	62.35	62.65	62.18	qfq	16,826,192	1,080,611,241	-1.26%
2025-11-20	62.73	64.79	62.25	63.45	62.97	qfq	11,016,618	699,295,339	0.67%
2025-11-19	63.76	64.40	62.40	63.03	62.55	qfq	7,587,753	478,286,537	-1.52%
2025-11-18	65.18	65.55	63.60	64.00	63.52	qfq	9,197,877	593,033,429	-1.81%
2025-11-17	65.15	66.15	64.54	65.18	64.69	qfq	9,370,460	609,349,677	-0.44%
2025-11-14	67.10	68.85	65.44	65.47	64.98	qfq	14,625,206	974,524,410	-2.34%
2025-11-13	66.57	67.58	66.21	67.04	66.53	qfq	14,575,720	976,818,356	-0.04%
2025-11-12	67.80	67.98	66.50	67.07	66.56	qfq	14,622,799	980,839,209	-0.36%
2025-11-11	66.57	67.88	66.10	67.31	66.80	qfq	31,971,815	2,143,606,204	2.56%
2025-11-10	59.60	65.63	59.60	65.63	65.13	qfq	25,198,962	1,600,200,013	10.01%
2025-11-07	59.50	60.55	59.50	59.66	59.21	qfq	4,676,777	280,273,363	-0.23%
2025-11-06	60.69	61.46	59.70	59.80	59.35	qfq	7,497,178	452,126,030	-0.99%
2025-11-05	60.87	61.60	60.17	60.40	59.94	qfq	6,614,152	401,536,572	-1.61%
2025-11-04	62.08	62.20	60.67	61.39	60.93	qfq	7,342,398	449,565,945	-1.14%
2025-11-03	62.00	62.50	61.20	62.10	61.63	qfq	7,788,645	481,859,431	0.02%
2025-10-31	58.74	62.50	58.66	62.09	61.62	qfq	20,840,948	1,283,056,542	5.29%
2025-10-30	59.17	59.95	58.90	58.97	58.53	qfq	8,180,974	485,649,050	-0.71%
2025-10-29	58.83	59.66	58.58	59.39	58.94	qfq	7,974,037	470,953,800	0.47%
2025-10-28	59.29	60.45	59.08	59.11	58.66	qfq	8,261,033	493,428,263	-0.30%
2025-10-27	58.50	59.84	58.50	59.29	58.84	qfq	8,052,478	477,381,539	0.36%
2025-10-24	62.01	62.01	59.03	59.08	58.63	qfq	14,373,985	861,474,542	-4.59%
2025-10-23	62.09	63.00	60.82	61.92	61.45	qfq	8,042,216	495,810,340	-1.21%
2025-10-22	61.70	64.17	61.70	62.68	62.21	qfq	8,389,944	528,923,807	0.51%
2025-10-21	62.10	63.08	61.50	62.36	61.89	qfq	5,927,916	368,389,256	0.18%
2025-10-20	61.76	62.99	61.15	62.25	61.78	qfq	6,325,027	392,056,440	0.61%
2025-10-17	63.00	63.19	61.84	61.87	61.40	qfq	7,424,649	462,899,547	-2.57%
2025-10-16	61.40	63.50	61.13	63.50	63.02	qfq	13,343,081	836,077,535	2.58%
2025-10-15	61.00	62.62	60.51	61.90	61.43	qfq	12,408,330	766,629,233	0.08%
2025-10-14	58.50	62.57	58.40	61.85	61.38	qfq	17,958,856	1,092,413,456	6.27%
2025-10-13	57.96	58.30	57.50	58.20	57.76	qfq	6,120,129	354,656,957	-1.31%
2025-10-10	59.42	60.18	58.92	58.97	58.53	qfq	6,481,070	385,880,320	-0.79%
2025-10-09	60.49	60.50	58.53	59.44	58.99	qfq	8,964,943	530,756,757	-1.44%
2025-09-30	60.99	61.32	60.30	60.31	59.86	qfq	6,899,730	419,027,566	-1.98%
2025-09-29	61.00	61.77	59.62	61.53	61.07	qfq	8,709,136	530,033,205	2.04%
2025-09-26	61.60	62.02	60.29	60.30	59.85	qfq	9,146,031	557,185,427	-2.06%
2025-09-25	62.52	62.70	61.39	61.57	61.11	qfq	6,203,433	384,573,470	-1.24%
2025-09-24	62.06	62.73	61.75	62.34	61.87	qfq	5,916,583	368,176,766	0.47%
2025-09-23	63.00	63.52	61.36	62.05	61.58	qfq	9,358,453	581,979,450	-1.90%
2025-09-22	64.96	64.96	63.01	63.25	62.77	qfq	9,151,513	582,921,646	-3.44%
2025-09-19	63.97	65.95	63.27	65.50	65.01	qfq	10,351,839	669,796,845	1.99%
2025-09-18	66.58	66.99	63.76	64.22	63.74	qfq	13,836,340	901,417,070	-3.53%
2025-09-17	68.50	68.50	66.33	66.57	66.07	qfq	11,913,199	795,800,392	-2.89%
2025-09-16	67.11	68.97	66.42	68.55	68.03	qfq	13,725,924	929,091,861	2.02%
2025-09-15	65.90	67.85	65.23	67.19	66.68	qfq	12,495,586	833,615,950	1.57%
2025-09-12	68.19	70.31	66.05	66.15	65.65	qfq	18,737,403	1,263,826,006	-3.09%
2025-09-11	66.01	68.36	66.01	68.26	67.75	qfq	15,668,105	1,059,777,170	2.37%
2025-09-10	67.41	68.98	65.80	66.68	66.18	qfq	12,056,860	811,422,046	-1.70%
2025-09-09	67.60	67.84	66.40	67.83	67.32	qfq	9,967,525	668,055,930	-0.34%
2025-09-08	66.36	69.15	66.34	68.06	67.55	qfq	15,966,357	1,088,695,524	2.25%
2025-09-05	65.99	67.06	64.50	66.56	66.06	qfq	11,567,566	763,995,693	1.19%
2025-09-04	66.72	67.00	64.68	65.78	65.28	qfq	14,886,639	979,329,357	-2.19%
2025-09-03	68.00	70.15	66.72	67.25	66.74	qfq	18,123,840	1,240,496,844	0.13%
2025-09-02	68.50	69.93	66.70	67.16	66.65	qfq	17,065,497	1,159,106,129	-3.16%
2025-09-01	67.00	71.20	66.99	69.35	68.83	qfq	27,656,824	1,914,901,798	1.42%
2025-08-29	65.80	69.00	65.79	68.38	67.86	qfq	30,508,075	2,070,454,469	6.02%
2025-08-28	64.30	66.45	62.87	64.50	64.01	qfq	19,169,231	1,235,231,792	-0.62%
2025-08-27	66.50	67.94	64.89	64.90	64.41	qfq	23,628,895	1,572,109,422	-3.71%
2025-08-26	68.80	69.98	66.01	67.40	66.89	qfq	34,317,755	2,337,109,345	0.60%
2025-08-25	62.50	67.00	62.50	67.00	66.49	qfq	21,079,084	1,386,674,872	10.00%
2025-08-22	59.18	61.15	58.78	60.91	60.45	qfq	18,663,027	1,123,815,662	2.72%
2025-08-21	62.68	62.68	59.20	59.30	58.85	qfq	26,106,630	1,574,393,676	-5.42%
2025-08-20	57.00	63.60	56.68	62.70	62.23	qfq	37,841,138	2,316,790,386	8.40%
2025-08-19	54.23	59.36	54.22	57.84	57.40	qfq	30,322,136	1,741,606,648	6.25%
2025-08-18	54.10	54.99	54.03	54.44	54.03	qfq	10,774,163	587,711,712	0.78%
2025-08-15	53.20	54.44	53.13	54.02	53.61	qfq	9,992,911	538,410,527	0.82%
2025-08-14	53.60	54.72	53.41	53.58	53.18	qfq	9,832,476	532,244,035	-0.06%
2025-08-13	53.22	53.87	52.94	53.61	53.21	qfq	6,014,249	320,821,542	0.21%
2025-08-12	53.08	54.85	53.07	53.50	53.10	qfq	10,235,347	551,685,114	0.45%
2025-08-11	51.50	53.63	51.50	53.26	52.86	qfq	10,352,667	548,545,279	3.42%
2025-08-08	52.15	52.30	51.50	51.50	51.11	qfq	3,553,390	184,073,618	-1.30%
2025-08-07	52.11	52.77	52.11	52.18	51.79	qfq	3,794,783	198,888,383	-0.46%
2025-08-06	52.33	52.85	51.91	52.42	52.02	qfq	3,584,415	187,473,602	0.23%
2025-08-05	51.89	52.32	51.89	52.30	51.91	qfq	3,318,754	173,085,143	0.93%
2025-08-04	51.74	51.89	51.40	51.82	51.43	qfq	3,021,345	156,043,344	-0.38%
2025-08-01	51.83	52.20	51.83	52.02	51.63	qfq	2,775,523	144,325,512	0.35%
2025-07-31	52.87	52.87	51.75	51.84	51.45	qfq	6,342,753	330,974,447	-2.19%
2025-07-30	53.40	54.00	52.75	53.00	52.60	qfq	6,569,226	351,032,664	-0.75%
2025-07-29	53.70	53.70	52.85	53.40	53.00	qfq	4,904,653	260,808,300	-0.71%
2025-07-28	53.47	53.79	53.03	53.78	53.37	qfq	5,130,890	273,838,461	0.30%
2025-07-25	54.65	54.65	53.51	53.62	53.22	qfq	7,903,385	425,787,960	-1.94%
2025-07-24	52.96	54.88	52.96	54.68	54.27	qfq	9,318,191	504,614,607	2.80%
2025-07-23	54.03	54.20	53.11	53.19	52.79	qfq	7,805,332	418,967,469	-1.63%
2025-07-22	52.53	54.23	52.53	54.07	53.66	qfq	13,058,434	699,519,240	2.48%
2025-07-21	52.52	52.76	52.22	52.76	52.36	qfq	4,483,839	235,359,376	0.46%
2025-07-18	52.20	53.43	52.20	52.52	52.12	qfq	8,949,496	472,760,399	0.61%
2025-07-17	51.96	52.72	51.85	52.20	51.81	qfq	6,115,558	318,994,777	0.06%
2025-07-16	50.88	52.52	50.80	52.17	51.78	qfq	9,958,949	516,679,178	2.45%
2025-07-15	51.74	51.74	50.66	50.92	50.54	qfq	6,566,912	335,376,901	-1.93%
2025-07-14	51.89	52.19	51.61	51.92	51.53	qfq	4,714,698	244,324,833	-0.65%
2025-07-11	52.14	52.79	51.75	52.26	51.87	qfq	8,729,752	457,163,658	0.23%
2025-07-10	51.25	52.50	51.20	52.14	51.75	qfq	7,625,737	395,771,290	1.26%
2025-07-09	51.55	52.38	51.36	51.49	51.10	qfq	7,428,974	385,365,745	-0.02%
2025-07-08	50.70	51.55	50.69	51.50	51.11	qfq	5,652,056	289,615,589	1.28%
2025-07-07	50.90	51.09	50.52	50.85	50.47	qfq	3,341,753	169,740,978	0.00%
2025-07-04	51.63	52.00	50.82	50.85	50.47	qfq	5,603,135	286,751,819	-1.49%
2025-07-03	51.01	52.56	51.01	51.62	51.23	qfq	8,460,183	439,313,696	0.43%
2025-07-02	50.45	52.15	50.33	51.40	51.01	qfq	9,565,320	491,057,203	1.94%
2025-07-01	50.80	50.88	50.31	50.42	50.04	qfq	6,669,451	337,079,216	-1.91%
2025-06-30	49.50	52.80	49.46	51.40	51.01	qfq	13,130,137	673,979,968	3.48%
2025-06-27	49.68	50.03	49.61	49.67	49.30	qfq	4,780,304	238,134,195	-0.04%
2025-06-26	50.00	50.39	49.65	49.69	49.32	qfq	6,237,598	311,495,710	-0.60%
2025-06-25	49.39	49.99	48.73	49.99	49.61	qfq	8,200,075	404,819,745	1.48%
2025-06-24	49.06	49.40	49.00	49.26	48.89	qfq	5,029,500	247,564,938	0.57%
2025-06-23	49.19	49.36	48.25	48.98	48.61	qfq	5,869,800	286,914,911	-1.86%
2025-06-20	49.21	50.66	49.21	49.91	49.53	qfq	7,432,712	371,763,337	1.55%
2025-06-19	49.40	49.98	49.13	49.15	48.78	qfq	5,006,631	247,621,378	-2.29%
2025-06-18	50.50	51.36	50.30	50.30	49.92	qfq	7,071,678	359,202,268	1.31%
2025-06-17	49.89	50.50	49.65	49.65	49.28	qfq	4,256,147	212,844,066	-1.10%
2025-06-16	49.28	50.20	48.52	50.20	49.82	qfq	7,394,268	363,635,044	1.01%
2025-06-13	51.25	51.30	49.70	49.70	49.33	qfq	7,502,269	376,477,806	-3.59%
2025-06-12	51.82	51.97	51.35	51.55	51.16	qfq	4,155,119	214,044,439	-0.79%
2025-06-11	51.40	52.66	51.26	51.96	51.57	qfq	4,914,806	255,940,334	0.95%
2025-06-10	51.70	51.95	51.00	51.47	51.08	qfq	4,320,600	222,514,105	-0.54%
2025-06-09	51.22	52.00	51.22	51.75	51.36	qfq	4,001,379	206,738,161	0.43%
2025-06-06	51.42	52.15	51.26	51.53	51.14	qfq	3,596,285	185,834,442	-0.02%
2025-06-05	51.31	51.80	51.20	51.54	51.15	qfq	3,961,187	203,714,424	0.37%
2025-06-04	51.00	51.65	51.00	51.35	50.96	qfq	3,347,721	171,990,639	0.16%
2025-06-03	52.50	52.50	51.02	51.27	50.88	qfq	6,560,889	337,854,207	-2.97%
2025-05-30	53.43	53.43	52.81	52.84	52.44	qfq	2,449,110	129,732,435	-1.20%
2025-05-29	53.00	53.52	52.51	53.48	53.08	qfq	3,472,803	184,301,347	0.55%
2025-05-28	53.60	53.60	52.85	53.19	52.79	qfq	2,631,801	139,710,272	-0.43%
2025-05-27	52.83	53.95	52.72	53.42	53.02	qfq	3,797,599	202,820,774	1.12%
2025-05-26	53.00	53.30	52.48	52.83	52.43	qfq	3,786,679	200,029,079	-0.45%
2025-05-23	53.50	54.26	53.07	53.07	52.67	qfq	3,943,393	211,451,792	-1.72%
2025-05-22	54.29	54.49	53.80	54.00	53.17	qfq	3,166,941	171,363,338	-0.66%
2025-05-21	54.70	55.14	54.21	54.36	53.53	qfq	3,859,685	211,162,424	-0.86%
2025-05-20	54.75	55.05	54.48	54.83	53.99	qfq	3,522,294	192,980,974	0.18%
2025-05-19	55.00	55.49	53.80	54.73	53.89	qfq	5,786,233	314,753,472	-1.67%
2025-05-16	56.00	56.10	55.59	55.66	54.81	qfq	3,403,189	189,779,814	-0.64%
2025-05-15	57.00	57.30	56.01	56.02	55.16	qfq	5,516,640	311,565,343	-2.47%
2025-05-14	56.30	57.69	55.56	57.44	56.56	qfq	10,609,526	600,759,385	1.83%
2025-05-13	57.25	57.45	56.38	56.41	55.54	qfq	4,677,263	265,933,546	-1.14%
2025-05-12	57.11	57.49	56.94	57.06	56.18	qfq	4,590,039	262,001,409	-0.11%
2025-05-09	57.66	57.83	57.06	57.12	56.24	qfq	3,927,361	225,158,398	-1.30%
2025-05-08	57.40	58.27	57.07	57.87	56.98	qfq	5,128,357	296,121,316	0.29%
2025-05-07	58.28	58.49	57.37	57.70	56.81	qfq	5,044,438	291,692,695	-0.24%
2025-05-06	56.85	57.87	56.36	57.84	56.95	qfq	6,112,353	349,299,293	1.94%
2025-04-30	56.86	58.08	56.70	56.74	55.87	qfq	5,038,000	287,731,312	-0.79%
2025-04-29	57.40	57.83	55.75	57.19	56.31	qfq	5,805,218	331,244,927	-0.54%
2025-04-28	57.20	58.50	57.20	57.50	56.62	qfq	5,817,224	336,606,964	0.86%
2025-04-25	56.67	57.70	56.67	57.01	56.14	qfq	4,137,313	236,508,234	0.60%
2025-04-24	57.47	57.63	56.45	56.67	55.80	qfq	6,041,139	343,875,228	-1.55%
2025-04-23	58.19	58.43	57.25	57.56	56.68	qfq	5,397,070	311,114,158	-1.07%
2025-04-22	57.70	58.50	57.35	58.18	57.29	qfq	6,392,483	370,278,588	1.02%
2025-04-21	57.01	57.98	57.01	57.59	56.71	qfq	4,828,752	277,952,936	-0.17%
2025-04-18	58.60	58.90	57.35	57.69	56.80	qfq	6,974,506	403,549,950	-2.12%
2025-04-17	58.28	59.34	58.01	58.94	58.04	qfq	6,548,411	385,873,226	0.26%
2025-04-16	58.90	59.38	57.61	58.79	57.89	qfq	7,583,797	443,116,950	-0.93%
2025-04-15	58.88	59.75	58.45	59.34	58.43	qfq	8,408,667	497,545,999	0.29%
2025-04-14	59.81	60.49	58.97	59.17	58.26	qfq	12,185,128	726,745,957	-0.90%
2025-04-11	60.88	60.92	59.50	59.71	58.79	qfq	14,995,964	902,291,735	-2.91%
2025-04-10	58.82	61.62	58.40	61.50	60.56	qfq	23,800,253	1,432,352,525	3.48%
2025-04-09	57.30	60.10	56.60	59.43	58.52	qfq	19,051,950	1,114,026,498	1.83%
2025-04-08	58.00	58.50	55.92	58.36	57.46	qfq	16,131,703	929,362,528	2.67%
2025-04-07	56.75	59.69	53.97	56.84	55.97	qfq	20,544,483	1,176,900,517	-3.37%
2025-04-03	55.60	60.62	55.51	58.82	57.92	qfq	17,811,730	1,045,553,803	4.89%
2025-04-02	55.35	56.75	55.30	56.08	55.22	qfq	5,141,020	287,201,675	0.72%
2025-04-01	55.00	56.66	54.75	55.68	54.83	qfq	6,790,397	378,114,311	1.29%
2025-03-31	57.01	57.37	54.88	54.97	54.13	qfq	10,024,000	560,046,004	-4.70%
2025-03-28	57.96	60.22	57.50	57.68	56.79	qfq	13,188,175	771,029,567	1.25%
2025-03-27	57.09	57.28	56.20	56.97	56.10	qfq	6,289,689	357,264,550	0.12%
2025-03-26	56.70	57.15	56.42	56.90	56.03	qfq	6,613,736	375,667,395	-0.02%
2025-03-25	56.80	57.16	55.90	56.91	56.04	qfq	8,392,711	473,793,551	-0.28%
2025-03-24	57.92	58.50	56.01	57.07	56.19	qfq	12,488,265	711,783,503	-2.79%
2025-03-21	58.40	60.99	58.01	58.71	57.81	qfq	12,108,756	718,254,143	0.27%
2025-03-20	60.32	60.44	58.51	58.55	57.65	qfq	11,157,308	659,642,906	-2.93%
2025-03-19	61.12	61.55	60.00	60.32	59.39	qfq	11,561,327	699,334,314	-1.29%
2025-03-18	60.33	61.80	60.29	61.11	60.17	qfq	16,329,063	994,204,861	1.58%
2025-03-17	61.80	62.60	60.05	60.16	59.24	qfq	31,599,136	1,938,609,219	0.96%
2025-03-14	54.10	59.59	54.10	59.59	58.68	qfq	20,720,794	1,197,758,800	10.01%
2025-03-13	54.70	55.29	54.01	54.17	53.34	qfq	6,348,681	346,618,233	-0.97%
2025-03-12	55.08	55.60	54.61	54.70	53.86	qfq	7,038,490	386,661,710	-0.69%
2025-03-11	53.78	55.21	53.40	55.08	54.23	qfq	9,743,159	532,313,990	1.47%
2025-03-10	54.10	54.37	53.61	54.28	53.45	qfq	5,728,801	308,820,315	-0.40%
2025-03-07	54.01	55.50	53.65	54.50	53.66	qfq	8,164,602	443,909,886	0.18%
2025-03-06	53.39	54.45	53.20	54.40	53.57	qfq	7,766,129	418,737,608	1.83%
2025-03-05	53.84	54.10	52.81	53.42	52.60	qfq	6,211,811	330,846,254	-1.26%
2025-03-04	54.50	54.57	53.27	54.10	53.27	qfq	8,973,887	482,575,209	-1.58%
2025-03-03	56.34	57.30	54.74	54.97	54.13	qfq	12,137,700	680,069,166	-1.91%
2025-02-28	55.97	58.49	55.60	56.04	55.18	qfq	16,963,138	970,662,804	0.09%
2025-02-27	55.45	56.98	55.20	55.99	55.13	qfq	10,299,241	578,165,877	1.05%
2025-02-26	55.00	55.41	54.25	55.41	54.56	qfq	6,490,660	355,775,094	1.15%
2025-02-25	55.80	55.80	54.61	54.78	53.94	qfq	7,960,783	439,489,120	-2.92%
2025-02-24	55.35	58.50	55.13	56.43	55.56	qfq	12,466,179	708,255,890	1.77%
2025-02-21	55.19	56.10	54.40	55.45	54.60	qfq	9,918,746	549,545,492	1.19%
2025-02-20	55.50	56.09	54.75	54.80	53.96	qfq	5,788,380	319,577,774	-1.39%
2025-02-19	54.10	55.59	53.67	55.57	54.72	qfq	7,593,583	414,626,304	2.62%
2025-02-18	55.50	55.96	54.02	54.15	53.32	qfq	8,386,063	461,273,497	-3.22%
2025-02-17	56.40	56.91	55.68	55.95	55.09	qfq	7,174,546	403,937,224	-0.75%
2025-02-14	57.00	57.19	55.94	56.37	55.50	qfq	9,497,498	535,136,075	-1.93%
2025-02-13	56.05	58.00	55.90	57.48	56.60	qfq	17,329,309	994,784,971	2.55%
2025-02-12	54.52	56.07	54.33	56.05	55.19	qfq	7,266,470	399,346,434	2.45%
2025-02-11	55.75	56.20	54.55	54.71	53.87	qfq	5,149,877	282,722,685	-1.90%
2025-02-10	55.20	55.79	54.61	55.77	54.91	qfq	6,600,041	364,534,344	1.05%
2025-02-07	54.17	55.86	53.84	55.19	54.34	qfq	8,897,462	489,550,678	2.11%
2025-02-06	52.92	54.28	52.92	54.05	53.22	qfq	5,969,137	320,154,776	2.17%
2025-02-05	53.78	53.89	52.40	52.90	52.09	qfq	5,897,698	311,976,272	-1.05%
2025-01-27	55.00	55.80	53.45	53.46	52.64	qfq	6,079,728	330,030,927	-2.69%
2025-01-24	53.52	55.25	53.42	54.94	54.10	qfq	10,325,642	563,603,124	-3.44%
2025-01-23	57.96	58.66	56.90	56.90	56.03	qfq	5,449,734	314,824,680	-0.52%
2025-01-22	58.10	58.50	57.19	57.20	56.32	qfq	4,378,416	252,241,266	-2.44%
2025-01-21	59.90	60.06	58.20	58.63	57.73	qfq	4,637,900	272,209,086	-1.28%
2025-01-20	59.40	60.00	58.96	59.39	58.48	qfq	6,501,059	386,691,478	0.95%
2025-01-17	58.60	59.83	58.45	58.83	57.93	qfq	5,742,645	339,335,165	0.00%
2025-01-16	59.00	60.17	57.88	58.83	57.93	qfq	6,038,749	356,206,377	-0.08%
2025-01-15	58.91	59.13	58.06	58.88	57.98	qfq	5,725,099	336,124,831	-0.12%
2025-01-14	56.59	58.96	56.58	58.95	58.05	qfq	7,773,745	451,244,651	4.17%
2025-01-13	55.67	56.69	55.08	56.59	55.72	qfq	4,680,533	262,308,008	0.91%
2025-01-10	57.80	58.15	56.07	56.08	55.22	qfq	4,760,373	271,958,290	-2.98%
2025-01-09	57.00	58.28	56.85	57.80	56.91	qfq	4,932,944	284,974,510	0.66%
2025-01-08	57.40	57.80	55.57	57.42	56.54	qfq	7,396,732	421,129,262	0.00%
2025-01-07	56.46	57.43	56.07	57.42	56.54	qfq	6,034,331	342,344,825	2.43%
2025-01-06	57.74	58.07	55.70	56.06	55.20	qfq	10,236,211	582,520,028	-5.27%
2025-01-03	62.20	62.71	59.00	59.18	58.27	qfq	9,566,709	579,357,882	-4.86%
2025-01-02	65.86	65.86	61.83	62.20	61.25	qfq	10,665,652	675,627,237	-5.66%
2024-12-31	66.17	68.05	65.42	65.93	64.92	qfq	8,219,266	549,975,317	-0.35%
2024-12-30	68.40	68.69	66.05	66.16	65.14	qfq	7,200,059	481,529,811	-3.25%
2024-12-27	68.01	68.97	67.70	68.38	67.33	qfq	4,685,629	320,099,116	0.57%
2024-12-26	67.82	68.13	67.53	67.99	66.95	qfq	4,057,704	275,487,281	0.03%
2024-12-25	69.15	69.36	67.77	67.97	66.93	qfq	4,693,466	321,287,760	-1.71%
2024-12-24	68.36	69.35	67.24	69.15	68.09	qfq	7,340,309	499,037,251	1.08%
2024-12-23	70.60	71.10	68.12	68.41	67.36	qfq	7,409,515	516,125,776	-3.28%
2024-12-20	70.64	71.29	70.21	70.73	69.64	qfq	5,104,655	361,322,789	0.14%
2024-12-19	72.73	72.73	69.77	70.63	69.55	qfq	9,518,970	674,527,469	-3.42%
2024-12-18	73.70	74.70	73.01	73.13	72.01	qfq	5,103,286	374,833,981	-0.76%
2024-12-17	73.30	74.65	72.79	73.69	72.56	qfq	6,258,196	461,220,540	0.23%
2024-12-16	74.93	75.00	73.19	73.52	72.39	qfq	8,458,114	624,064,385	-2.34%
2024-12-13	77.48	77.49	75.10	75.28	74.12	qfq	14,743,753	1,124,384,225	-4.07%
2024-12-12	76.20	78.73	76.20	78.47	77.27	qfq	16,558,071	1,286,876,128	1.87%
2024-12-11	75.66	77.96	75.26	77.03	75.85	qfq	14,658,989	1,125,507,324	1.78%
2024-12-10	79.07	80.96	75.57	75.68	74.52	qfq	20,766,199	1,617,041,070	2.41%
2024-12-09	74.16	75.25	73.50	73.90	72.77	qfq	7,196,520	534,682,695	-0.91%
2024-12-06	74.20	75.00	73.36	74.58	73.44	qfq	8,232,008	612,054,752	0.46%
2024-12-05	73.30	74.47	73.13	74.24	73.10	qfq	6,969,979	514,544,402	0.61%
2024-12-04	75.79	75.79	73.58	73.79	72.66	qfq	11,462,331	854,980,165	-3.11%
2024-12-03	78.25	78.49	75.86	76.16	74.99	qfq	10,749,102	824,080,515	-2.66%
2024-12-02	77.74	78.73	77.45	78.24	77.04	qfq	12,938,087	1,009,035,926	-0.51%
2024-11-29	77.54	79.99	76.60	78.64	77.43	qfq	16,830,867	1,316,551,811	2.25%
2024-11-28	76.07	78.89	76.00	76.91	75.73	qfq	13,395,188	1,035,460,620	-0.10%
2024-11-27	72.99	78.00	72.41	76.99	75.81	qfq	15,633,068	1,180,178,551	4.76%
2024-11-26	73.21	75.60	72.78	73.49	72.36	qfq	8,841,199	656,108,067	-0.60%
2024-11-25	72.10	75.60	72.10	73.93	72.80	qfq	9,575,973	706,121,517	1.52%
2024-11-22	76.51	77.47	72.70	72.82	71.70	qfq	11,443,609	858,879,462	-5.26%
2024-11-21	76.00	77.50	75.28	76.86	75.68	qfq	10,757,001	823,016,305	0.26%
2024-11-20	74.60	77.03	73.80	76.66	75.48	qfq	12,515,285	946,627,337	2.08%
2024-11-19	73.80	75.31	70.82	75.10	73.95	qfq	14,626,309	1,065,776,619	2.96%
2024-11-18	77.20	77.69	72.17	72.94	71.82	qfq	17,386,193	1,295,809,451	-4.62%
2024-11-15	77.30	79.50	76.38	76.47	75.30	qfq	15,204,123	1,182,584,924	-1.07%
2024-11-14	79.09	80.43	77.06	77.30	76.11	qfq	15,793,440	1,239,791,686	-3.50%
2024-11-13	79.60	83.01	79.60	80.10	78.87	qfq	16,372,277	1,324,862,733	-1.57%
2024-11-12	83.00	86.25	80.10	81.38	80.13	qfq	29,497,944	2,454,515,909	-1.83%
2024-11-11	77.00	83.00	76.00	82.90	81.63	qfq	30,183,961	2,417,676,111	3.20%
2024-11-08	80.00	83.50	77.86	80.33	79.10	qfq	46,447,093	3,747,393,013	2.31%
2024-11-07	70.66	78.52	70.50	78.52	77.31	qfq	38,147,089	2,938,484,638	10.00%
2024-11-06	70.00	74.05	69.10	71.38	70.28	qfq	29,305,397	2,076,759,097	0.51%
2024-11-05	67.00	71.50	66.60	71.02	69.93	qfq	33,045,790	2,304,267,315	5.70%
2024-11-04	66.00	69.10	64.99	67.19	66.16	qfq	26,132,422	1,745,602,051	2.22%
2024-11-01	63.00	68.00	62.50	65.73	64.72	qfq	26,970,125	1,778,545,750	3.72%
2024-10-31	63.01	64.60	62.70	63.37	62.40	qfq	12,423,573	788,080,926	-0.36%
2024-10-30	64.00	64.88	62.73	63.60	62.62	qfq	12,575,543	800,046,836	-2.21%
2024-10-29	67.00	68.81	65.00	65.04	64.04	qfq	19,296,888	1,280,259,641	-4.58%
2024-10-28	66.40	69.53	66.21	68.16	67.11	qfq	25,229,836	1,717,300,531	4.67%
2024-10-25	63.06	66.20	63.06	65.12	64.12	qfq	14,060,749	911,681,473	1.99%
2024-10-24	66.01	66.59	63.69	63.85	62.87	qfq	17,409,742	1,127,084,450	-5.51%
2024-10-23	68.00	69.95	66.26	67.57	66.53	qfq	23,917,236	1,632,053,714	-0.63%
2024-10-22	64.89	68.97	64.51	68.00	66.96	qfq	28,566,025	1,925,011,575	4.92%
2024-10-21	63.58	64.98	62.41	64.81	63.82	qfq	21,319,218	1,357,197,574	0.70%
2024-10-18	60.80	67.00	59.86	64.36	63.37	qfq	25,218,414	1,585,231,796	5.03%
2024-10-17	64.00	64.72	60.60	61.28	60.34	qfq	17,281,862	1,078,668,853	-3.69%
2024-10-16	63.06	66.78	61.89	63.63	62.65	qfq	17,161,435	1,090,882,930	-2.03%
2024-10-15	63.87	67.97	63.16	64.95	63.95	qfq	20,370,814	1,341,003,265	-0.32%
2024-10-14	63.85	66.02	61.50	65.16	64.16	qfq	20,363,296	1,297,883,142	-0.53%
2024-10-11	69.00	71.00	65.51	65.51	64.50	qfq	24,918,338	1,684,315,681	-10.00%
2024-10-10	68.70	76.00	64.01	72.79	71.67	qfq	43,912,019	3,053,415,815	4.81%
2024-10-09	65.86	72.43	61.00	69.45	68.38	qfq	55,271,187	3,808,135,842	5.45%
2024-10-08	65.86	65.86	65.86	65.86	64.85	qfq	3,475,766	228,913,949	10.01%
2024-09-30	59.87	59.87	59.87	59.87	58.95	qfq	1,791,066	107,231,121	9.99%
2024-09-27	54.43	54.43	54.43	54.43	53.59	qfq	3,652,984	198,831,919	10.00%
2024-09-26	44.86	49.48	44.80	49.48	48.72	qfq	17,918,623	851,345,690	10.00%
2024-09-25	45.30	47.00	44.96	44.98	44.29	qfq	15,409,756	709,581,823	0.40%
2024-09-24	43.41	44.86	42.30	44.80	44.11	qfq	12,117,042	531,358,736	5.14%
2024-09-23	42.48	43.50	42.48	42.61	41.96	qfq	5,773,072	247,940,421	0.28%
2024-09-20	42.06	42.60	41.94	42.49	41.84	qfq	5,850,720	247,193,979	-0.26%
2024-09-19	40.40	44.17	40.40	42.60	41.95	qfq	12,966,152	550,212,830	6.02%
2024-09-18	40.21	40.65	39.56	40.18	39.56	qfq	4,332,025	172,993,997	-0.94%
2024-09-13	41.51	41.68	40.51	40.56	39.94	qfq	4,830,405	197,909,258	-2.69%
2024-09-12	42.21	42.82	41.68	41.68	41.04	qfq	3,890,948	164,223,836	-1.88%
2024-09-11	42.13	42.90	42.03	42.48	41.83	qfq	3,526,097	149,788,602	-0.23%
2024-09-10	41.50	42.72	41.50	42.58	41.93	qfq	5,848,484	245,988,640	2.60%
2024-09-09	41.80	41.99	41.20	41.50	40.86	qfq	4,278,749	177,603,645	-1.26%
2024-09-06	43.02	43.04	42.02	42.03	41.38	qfq	4,299,327	182,171,798	-2.32%
2024-09-05	42.60	43.40	42.60	43.03	42.37	qfq	3,627,340	156,122,798	0.73%
2024-09-04	42.48	43.34	42.43	42.72	42.06	qfq	3,751,525	160,779,354	-0.16%
2024-09-03	42.05	43.20	42.00	42.79	42.13	qfq	5,208,495	221,980,002	1.69%
2024-09-02	44.30	44.30	42.03	42.08	41.43	qfq	8,675,808	372,107,481	-4.80%
2024-08-30	43.48	45.92	43.10	44.20	43.52	qfq	11,348,913	505,716,256	1.38%
2024-08-29	42.32	43.95	42.25	43.60	42.93	qfq	7,302,043	316,341,502	2.42%
2024-08-28	43.12	43.30	42.19	42.57	41.92	qfq	5,418,230	230,717,760	-2.18%
2024-08-27	43.20	43.96	42.63	43.52	42.85	qfq	5,884,977	254,592,241	0.09%
2024-08-26	43.77	44.38	43.10	43.48	42.81	qfq	6,573,663	286,788,166	-0.69%
2024-08-23	45.50	45.88	43.76	43.78	43.11	qfq	9,762,559	434,406,879	-3.78%
2024-08-22	48.00	48.28	45.04	45.50	44.80	qfq	14,865,787	686,590,256	-9.00%
2024-08-21	50.28	50.55	49.99	50.00	49.23	qfq	3,008,385	150,897,039	-0.95%
2024-08-20	51.73	51.98	50.47	50.48	49.71	qfq	4,514,603	229,666,259	-2.47%
2024-08-19	52.11	53.25	51.69	51.76	50.97	qfq	4,262,991	222,737,397	-0.73%
2024-08-16	53.18	53.28	52.13	52.14	51.34	qfq	3,810,200	200,089,179	-1.97%
2024-08-15	52.55	53.84	52.55	53.19	52.37	qfq	3,828,905	203,697,247	0.36%
2024-08-14	54.15	54.30	52.73	53.00	52.19	qfq	3,573,794	190,107,902	-1.85%
2024-08-13	54.63	54.75	53.51	54.00	53.17	qfq	4,484,478	241,608,369	-1.15%
2024-08-12	54.86	55.56	54.50	54.63	53.79	qfq	3,787,391	207,922,088	-1.37%
2024-08-09	56.52	57.06	55.39	55.39	54.54	qfq	6,127,856	344,152,362	-1.14%
2024-08-08	55.40	56.94	54.82	56.03	55.17	qfq	7,481,268	419,305,167	1.03%
2024-08-07	55.42	55.80	54.77	55.46	54.61	qfq	5,075,755	280,473,840	-0.29%
2024-08-06	54.99	56.18	54.70	55.62	54.77	qfq	6,220,526	344,437,212	2.07%
2024-08-05	54.00	56.55	53.80	54.49	53.65	qfq	7,116,700	393,178,037	0.74%
2024-08-02	53.56	55.24	53.51	54.09	53.26	qfq	5,396,736	294,242,847	0.13%
2024-08-01	54.80	54.86	53.79	54.02	53.19	qfq	5,060,556	274,277,778	-1.55%
2024-07-31	52.84	55.17	52.57	54.87	54.03	qfq	6,279,761	340,180,985	4.06%
2024-07-30	51.80	52.73	51.38	52.73	51.92	qfq	3,986,591	207,907,576	0.63%
2024-07-29	53.19	53.26	52.32	52.40	51.60	qfq	4,230,052	222,850,843	-1.36%
2024-07-26	52.86	54.30	52.86	53.12	52.30	qfq	4,211,630	224,833,705	0.70%
2024-07-25	52.20	53.49	52.14	52.75	51.94	qfq	4,077,874	215,965,789	0.40%
2024-07-24	53.35	53.88	52.41	52.54	51.73	qfq	4,450,648	236,027,875	-1.68%
2024-07-23	55.70	55.94	53.41	53.44	52.62	qfq	5,703,783	310,614,350	-4.20%
2024-07-22	56.10	56.68	55.51	55.78	54.92	qfq	4,671,011	261,969,132	-0.71%
2024-07-19	55.05	56.24	54.84	56.18	55.32	qfq	5,669,927	316,115,252	1.24%
2024-07-18	55.31	56.45	55.08	55.49	54.64	qfq	6,415,825	357,625,927	-0.07%
2024-07-17	54.50	56.11	54.35	55.53	54.68	qfq	6,832,748	378,753,754	1.65%
2024-07-16	54.30	54.70	53.81	54.63	53.79	qfq	3,416,383	185,719,516	0.46%
2024-07-15	54.58	55.40	54.20	54.38	53.55	qfq	3,919,862	214,096,127	-1.32%
2024-07-12	55.01	55.48	54.46	55.11	54.26	qfq	6,042,746	332,554,849	0.27%
2024-07-11	54.70	55.46	53.54	54.96	54.12	qfq	9,984,377	546,925,231	4.55%
2024-07-10	52.32	53.71	51.67	52.57	51.76	qfq	5,583,861	295,149,781	0.15%
2024-07-09	51.99	52.80	51.09	52.49	51.68	qfq	7,028,814	365,660,211	0.75%
2024-07-08	53.96	54.06	51.91	52.10	51.30	qfq	6,344,216	334,378,993	-3.98%
2024-07-05	54.40	55.12	53.45	54.26	53.43	qfq	5,786,345	312,726,196	-0.88%
2024-07-04	56.56	56.79	54.70	54.74	53.90	qfq	6,808,184	377,170,135	-3.27%
2024-07-03	57.47	57.57	56.48	56.59	55.72	qfq	4,980,014	282,791,512	-1.55%
2024-07-02	56.20	58.70	56.03	57.48	56.60	qfq	9,457,786	545,653,616	1.43%
2024-07-01	56.50	57.31	55.30	56.67	55.80	qfq	7,172,438	402,393,762	0.00%
2024-06-28	58.11	59.17	56.46	56.67	55.80	qfq	10,287,023	591,889,427	-3.34%
2024-06-27	60.70	60.82	58.61	58.63	57.73	qfq	6,573,664	391,350,012	-4.14%
2024-06-26	60.45	61.22	59.50	61.16	60.22	qfq	4,778,086	289,697,924	1.26%
2024-06-25	63.00	63.55	60.19	60.40	59.47	qfq	7,815,088	481,155,063	-4.13%
2024-06-24	63.00	64.62	61.69	63.00	62.03	qfq	6,635,768	417,814,517	-2.48%
2024-06-21	66.98	66.99	64.58	64.60	63.61	qfq	6,526,919	426,745,025	-3.67%
2024-06-20	68.41	69.16	67.06	67.06	66.03	qfq	3,732,305	253,564,331	-2.70%
2024-06-19	68.90	69.94	67.82	68.92	67.86	qfq	3,990,004	275,087,595	-0.04%
2024-06-18	69.05	69.79	68.69	68.95	67.89	qfq	3,527,561	243,980,457	-0.69%
2024-06-17	68.50	69.48	67.30	69.43	68.36	qfq	4,806,420	328,920,601	0.30%
2024-06-14	68.21	69.22	67.25	69.22	68.16	qfq	5,895,770	401,381,430	0.57%
2024-06-13	70.15	70.27	68.59	68.83	67.77	qfq	4,135,504	286,132,509	-1.71%
2024-06-12	69.90	70.50	69.53	70.03	68.96	qfq	2,912,558	203,940,413	0.04%
2024-06-11	70.03	70.35	69.14	70.00	68.93	qfq	3,515,243	245,023,882	-0.65%
2024-06-07	71.00	71.37	69.88	70.46	69.38	qfq	2,782,392	196,076,884	-0.23%
2024-06-06	71.91	72.19	70.50	70.62	69.54	qfq	4,345,895	308,169,220	-1.63%
2024-06-05	72.11	72.70	71.78	71.79	70.69	qfq	3,446,091	248,706,285	-1.22%
2024-06-04	71.70	72.68	71.09	72.68	71.56	qfq	4,814,953	347,308,418	2.15%
2024-06-03	72.03	72.25	70.81	71.15	70.06	qfq	4,377,324	312,043,632	-1.18%
2024-05-31	71.62	72.48	71.62	72.00	70.90	qfq	3,003,527	216,340,410	0.45%
2024-05-30	72.17	72.51	71.50	71.68	70.58	qfq	4,243,977	304,797,380	-1.52%
2024-05-29	71.87	73.32	71.87	72.79	71.67	qfq	3,704,919	269,299,680	0.68%
2024-05-28	74.00	74.01	72.15	72.30	71.19	qfq	4,912,612	359,138,261	-2.48%
2024-05-27	73.51	74.20	72.78	74.14	73.00	qfq	4,511,963	331,693,991	1.09%
2024-05-24	74.22	74.82	73.32	73.34	72.21	qfq	5,053,701	373,376,115	-1.90%
2024-05-23	76.60	77.24	74.45	74.76	73.61	qfq	7,367,501	555,278,204	-2.72%
2024-05-22	77.89	78.00	76.10	76.85	75.67	qfq	6,333,280	486,727,280	-4.00%
2024-05-21	80.10	80.49	79.32	80.05	76.72	qfq	6,693,500	534,341,490	-0.45%
2024-05-20	78.89	82.80	78.89	80.41	77.06	qfq	16,936,794	1,378,740,289	2.13%
2024-05-17	76.39	78.80	75.62	78.73	75.45	qfq	10,504,588	810,254,027	2.86%
2024-05-16	75.34	77.44	74.33	76.54	73.35	qfq	9,254,701	706,788,913	1.85%
2024-05-15	75.68	75.94	74.98	75.15	72.02	qfq	3,468,658	261,369,743	-0.74%
2024-05-14	74.52	76.79	74.21	75.71	72.56	qfq	6,431,198	485,386,026	1.64%
2024-05-13	75.10	75.10	74.01	74.49	71.39	qfq	6,344,882	473,247,451	-2.17%
2024-05-10	77.47	78.09	75.50	76.14	72.97	qfq	6,278,505	478,976,994	-1.35%
2024-05-09	76.70	77.45	76.60	77.18	73.97	qfq	5,583,820	430,073,416	0.63%
2024-05-08	78.25	78.80	76.56	76.70	73.51	qfq	7,967,681	616,946,632	-2.78%
2024-05-07	78.05	79.48	77.35	78.89	75.61	qfq	11,312,903	886,904,133	0.68%
2024-05-06	74.33	80.35	74.33	78.36	75.10	qfq	19,574,789	1,532,894,751	7.14%
2024-04-30	74.34	74.96	73.10	73.14	70.10	qfq	6,804,063	503,993,683	-1.67%
2024-04-29	72.54	75.58	72.24	74.38	71.28	qfq	10,623,738	785,578,334	2.55%
2024-04-26	71.30	72.86	71.30	72.53	69.51	qfq	9,734,987	700,441,534	0.28%
2024-04-25	72.40	72.94	71.71	72.33	69.32	qfq	4,079,005	294,888,011	-0.69%
2024-04-24	72.72	74.02	72.10	72.83	69.80	qfq	6,476,682	472,664,765	0.15%
2024-04-23	70.86	73.66	70.77	72.72	69.69	qfq	7,977,621	576,262,492	2.11%
2024-04-22	70.30	71.64	69.98	71.22	68.26	qfq	5,711,311	406,597,443	1.64%
2024-04-19	70.04	70.80	69.70	70.07	67.15	qfq	4,426,675	310,092,241	-1.27%
2024-04-18	71.00	71.82	70.00	70.97	68.02	qfq	5,684,536	404,060,331	-0.43%
2024-04-17	70.20	71.53	70.20	71.28	68.31	qfq	5,707,986	404,757,320	1.78%
2024-04-16	72.51	72.94	69.75	70.03	67.12	qfq	8,098,870	573,077,153	-4.53%
2024-04-15	71.89	74.55	71.72	73.35	70.30	qfq	7,741,097	567,201,896	2.02%
2024-04-12	72.41	73.49	71.76	71.90	68.91	qfq	4,608,343	333,158,110	-0.58%
2024-04-11	72.81	72.99	71.87	72.32	69.31	qfq	5,603,723	405,187,854	-1.22%
2024-04-10	75.48	75.50	72.80	73.21	70.16	qfq	5,669,318	418,172,041	-3.01%
2024-04-09	74.73	75.74	73.92	75.48	72.34	qfq	4,585,013	344,076,503	0.98%
2024-04-08	77.70	77.70	74.72	74.75	71.64	qfq	8,572,202	647,195,625	-4.29%
2024-04-03	80.00	80.86	77.80	78.10	74.85	qfq	7,273,481	572,472,387	-1.54%
2024-04-02	80.41	80.68	78.80	79.32	76.02	qfq	6,776,171	538,356,355	-1.34%
2024-04-01	77.90	81.40	77.90	80.40	77.05	qfq	12,584,908	1,008,207,976	4.59%
2024-03-29	77.69	77.92	75.79	76.87	73.67	qfq	5,549,781	426,061,533	-0.72%
2024-03-28	77.20	78.30	77.00	77.43	74.21	qfq	7,231,000	561,301,272	0.03%
2024-03-27	80.20	80.39	77.40	77.41	74.19	qfq	7,509,520	591,532,166	-3.78%
2024-03-26	79.52	80.83	79.04	80.45	77.10	qfq	6,660,397	533,373,697	0.81%
2024-03-25	81.50	82.15	79.78	79.80	76.48	qfq	8,638,783	696,606,795	-3.27%
2024-03-22	85.40	85.59	82.28	82.50	79.07	qfq	12,839,079	1,068,838,127	-4.00%
2024-03-21	84.45	88.38	84.06	85.94	82.36	qfq	15,226,558	1,315,447,687	2.25%
2024-03-20	85.50	86.50	83.70	84.05	80.55	qfq	9,299,104	784,419,480	-0.99%
2024-03-19	83.95	86.11	83.30	84.89	81.36	qfq	11,318,776	963,833,624	0.99%
2024-03-18	84.20	84.27	82.81	84.06	80.56	qfq	8,404,754	703,134,237	-0.65%
2024-03-15	84.16	86.39	83.50	84.61	81.09	qfq	9,810,027	832,190,545	-0.09%
2024-03-14	85.02	86.86	84.06	84.69	81.17	qfq	8,645,853	737,144,295	-0.43%
2024-03-13	85.00	85.87	84.00	85.06	81.52	qfq	11,774,356	999,976,003	-1.18%
2024-03-12	81.45	87.20	81.12	86.08	82.50	qfq	21,953,540	1,866,844,977	5.68%
2024-03-11	78.00	81.54	78.00	81.45	78.06	qfq	14,310,944	1,155,170,566	4.68%
2024-03-08	78.90	79.74	76.60	77.81	74.57	qfq	8,757,350	681,137,068	-1.29%
2024-03-07	80.00	81.69	78.78	78.83	75.55	qfq	7,995,118	640,028,403	-1.03%
2024-03-06	80.02	80.72	78.56	79.65	76.33	qfq	8,389,515	667,864,597	-1.56%
2024-03-05	80.24	82.48	79.65	80.91	77.54	qfq	8,752,988	710,309,263	0.04%
2024-03-04	82.00	82.67	80.18	80.88	77.51	qfq	8,052,919	653,134,938	-1.23%
2024-03-01	81.00	82.52	80.43	81.89	78.48	qfq	8,051,170	656,110,303	0.73%
2024-02-29	78.80	81.73	78.54	81.30	77.92	qfq	9,760,213	786,443,000	2.87%
2024-02-28	82.88	85.10	79.00	79.03	75.74	qfq	13,717,940	1,130,145,834	-4.32%
2024-02-27	81.51	82.60	80.60	82.60	79.16	qfq	8,390,678	683,796,626	0.99%
2024-02-26	82.00	83.63	81.52	81.79	78.39	qfq	8,036,708	660,700,138	-1.22%
2024-02-23	80.64	83.50	80.15	82.80	79.35	qfq	12,204,234	1,001,592,557	2.54%
2024-02-22	79.51	80.99	79.02	80.75	77.39	qfq	11,538,855	925,551,196	-0.60%
2024-02-21	74.96	82.57	74.30	81.24	77.86	qfq	20,556,983	1,643,381,949	8.23%
2024-02-20	74.40	75.25	73.49	75.06	71.94	qfq	7,445,413	552,546,047	-0.15%
2024-02-19	77.20	77.80	74.38	75.17	72.04	qfq	10,587,059	803,749,826	-0.71%
2024-02-08	75.30	76.20	74.40	75.71	72.56	qfq	10,484,533	788,361,485	1.69%
2024-02-07	74.30	76.65	73.20	74.45	71.35	qfq	12,330,612	926,404,865	0.40%
2024-02-06	68.60	74.30	68.20	74.15	71.06	qfq	14,009,126	1,003,158,858	6.95%
2024-02-05	72.99	73.69	68.00	69.33	66.44	qfq	14,484,396	1,024,918,943	-7.33%
2024-02-02	81.00	81.35	72.45	74.81	71.70	qfq	15,977,996	1,226,339,201	-7.07%
2024-02-01	81.80	83.00	80.37	80.50	77.15	qfq	10,657,735	865,318,160	-2.66%
2024-01-31	85.15	86.89	82.65	82.70	79.26	qfq	7,412,931	628,401,714	-3.75%
2024-01-30	89.00	89.00	85.10	85.92	82.34	qfq	9,268,200	801,016,207	-4.73%
2024-01-29	89.87	92.50	89.68	90.19	86.44	qfq	12,457,652	1,132,956,041	0.89%
2024-01-26	89.06	92.97	89.00	89.39	85.67	qfq	11,493,454	1,043,103,800	-0.78%
2024-01-25	86.30	92.26	86.30	90.09	86.34	qfq	13,526,892	1,204,656,907	2.83%
2024-01-24	88.95	89.49	84.53	87.61	83.96	qfq	10,437,693	904,659,471	-0.51%
2024-01-23	87.00	88.20	84.65	88.06	84.39	qfq	9,040,082	786,744,630	1.33%
2024-01-22	90.00	90.23	85.80	86.90	83.28	qfq	9,537,343	837,480,351	-3.78%
2024-01-19	91.01	92.44	89.65	90.31	86.55	qfq	10,980,061	1,000,395,469	-2.04%
2024-01-18	86.30	92.50	86.21	92.19	88.35	qfq	17,399,468	1,572,778,025	5.30%
2024-01-17	90.13	90.54	87.49	87.55	83.91	qfq	7,770,763	691,370,815	-3.67%
2024-01-16	88.98	93.48	88.28	90.89	87.11	qfq	10,122,244	919,923,521	1.97%
2024-01-15	89.00	91.21	88.62	89.13	85.42	qfq	6,394,026	573,714,589	-1.31%
2024-01-12	90.27	92.45	89.67	90.31	86.55	qfq	8,046,658	732,000,364	-1.21%
2024-01-11	90.13	91.86	89.40	91.42	87.61	qfq	9,660,678	875,436,981	0.12%
2024-01-10	85.00	92.50	83.86	91.31	87.51	qfq	16,121,082	1,444,371,742	6.56%
2024-01-09	85.00	87.60	83.58	85.69	82.12	qfq	7,932,070	678,642,043	0.85%
2024-01-08	87.00	87.34	84.86	84.97	81.43	qfq	6,784,067	579,104,826	-2.74%
2024-01-05	88.90	89.84	86.80	87.36	83.72	qfq	7,084,955	625,037,226	-2.43%
2024-01-04	92.56	92.56	88.98	89.54	85.81	qfq	7,827,887	704,725,700	-3.36%
2024-01-03	92.20	94.40	91.38	92.65	88.79	qfq	7,923,681	734,441,949	-0.16%
2024-01-02	95.31	96.19	92.80	92.80	88.94	qfq	9,951,751	936,150,055	-4.03%
2023-12-29	95.55	97.40	95.25	96.70	92.68	qfq	15,798,549	1,521,064,181	1.49%
2023-12-28	86.53	95.28	86.20	95.28	91.31	qfq	16,951,083	1,561,686,888	10.00%
2023-12-27	87.25	87.40	86.00	86.62	83.01	qfq	4,017,311	348,469,670	-0.61%
2023-12-26	88.40	88.42	86.76	87.15	83.52	qfq	4,079,209	356,025,132	-1.75%
2023-12-25	87.30	88.74	87.30	88.70	85.01	qfq	4,156,790	367,046,217	0.85%
2023-12-22	88.00	89.20	87.50	87.95	84.29	qfq	7,007,900	617,778,789	-0.69%
2023-12-21	85.00	88.88	84.61	88.56	84.87	qfq	11,635,735	1,019,996,922	3.52%
2023-12-20	87.75	88.09	85.52	85.55	81.99	qfq	5,665,331	489,140,660	-2.51%
2023-12-19	87.97	88.24	86.81	87.75	84.10	qfq	4,228,626	369,873,341	0.48%
2023-12-18	88.70	89.42	87.21	87.33	83.70	qfq	5,979,739	526,193,375	-2.14%
2023-12-15	88.25	91.32	88.25	89.24	85.53	qfq	8,875,801	795,531,850	1.26%
2023-12-14	89.99	91.78	87.93	88.13	84.46	qfq	8,464,847	758,118,805	-0.98%
2023-12-13	92.94	92.94	88.99	89.00	85.30	qfq	8,051,468	728,084,069	-4.35%
2023-12-12	92.30	93.64	92.11	93.05	89.18	qfq	4,525,250	420,500,840	0.38%
2023-12-11	93.50	93.50	90.85	92.70	88.84	qfq	8,465,970	779,298,605	-1.80%
2023-12-08	94.73	95.39	93.84	94.40	90.47	qfq	4,949,999	469,092,602	-0.35%
2023-12-07	95.50	95.98	93.41	94.73	90.79	qfq	5,922,011	559,209,981	-0.81%
2023-12-06	94.00	97.00	93.81	95.50	91.53	qfq	6,779,511	649,767,435	1.07%
2023-12-05	97.99	97.99	94.48	94.49	90.56	qfq	7,652,676	734,971,151	-3.86%
2023-12-04	100.19	100.45	98.22	98.28	94.19	qfq	4,175,474	413,126,828	-1.72%
2023-12-01	100.00	100.39	98.51	100.00	95.84	qfq	4,626,221	460,070,653	-0.31%
2023-11-30	99.70	101.00	99.34	100.31	96.13	qfq	4,687,381	469,881,164	0.11%
2023-11-29	101.00	101.49	98.00	100.20	96.03	qfq	8,175,241	816,442,189	-1.84%
2023-11-28	104.75	105.38	100.62	102.08	97.83	qfq	7,956,133	816,981,510	-2.54%
2023-11-27	106.26	106.27	103.56	104.74	100.38	qfq	5,303,223	555,926,581	-2.06%
2023-11-24	108.09	108.27	106.83	106.94	102.49	qfq	3,164,141	339,604,951	-1.26%
2023-11-23	107.23	108.30	105.82	108.30	103.79	qfq	4,487,956	480,949,076	0.84%
2023-11-22	109.00	109.10	107.38	107.40	102.93	qfq	4,591,408	495,431,457	-2.01%
2023-11-21	109.30	110.50	108.50	109.60	105.04	qfq	7,039,573	772,490,531	1.04%
2023-11-20	108.40	108.98	106.80	108.47	103.96	qfq	4,613,116	498,507,009	0.58%
2023-11-17	107.16	108.72	106.97	107.84	103.35	qfq	3,835,402	412,406,177	-0.35%
2023-11-16	110.67	110.67	108.15	108.22	103.72	qfq	5,269,239	574,188,253	-2.59%
2023-11-15	111.90	112.12	110.82	111.10	106.48	qfq	4,621,270	514,321,147	0.76%
2023-11-14	110.40	111.97	109.82	110.26	105.67	qfq	4,795,900	530,612,133	0.25%
2023-11-13	111.49	111.80	109.18	109.99	105.41	qfq	4,147,697	456,567,364	-0.71%
2023-11-10	112.41	112.74	110.08	110.78	106.17	qfq	5,044,478	559,866,114	-2.03%
2023-11-09	114.00	114.70	112.80	113.08	108.37	qfq	4,682,672	530,945,743	-1.23%
2023-11-08	114.62	115.66	113.81	114.49	109.72	qfq	4,468,484	511,910,575	-0.44%
2023-11-07	114.80	116.09	114.30	115.00	110.21	qfq	4,927,023	566,447,760	-0.77%
2023-11-06	116.00	116.60	114.38	115.89	111.07	qfq	5,397,098	623,195,736	0.86%
2023-11-03	111.90	116.68	111.84	114.90	110.12	qfq	6,075,427	696,827,337	2.22%
2023-11-02	114.50	116.15	112.40	112.41	107.73	qfq	6,758,226	767,528,587	-3.29%
2023-11-01	121.53	124.20	116.04	116.24	111.40	qfq	10,755,737	1,279,993,019	0.98%
2023-10-31	115.06	116.00	114.31	115.11	110.32	qfq	4,388,753	504,635,589	0.05%
2023-10-30	113.40	115.50	113.00	115.05	110.26	qfq	6,491,898	742,756,809	0.76%
2023-10-27	110.00	114.50	109.50	114.18	109.43	qfq	9,348,083	1,055,562,942	3.52%
2023-10-26	108.50	110.50	107.71	110.30	105.71	qfq	6,293,099	686,423,533	-0.27%
2023-10-25	108.96	111.89	108.30	110.60	106.00	qfq	11,945,145	1,314,281,022	4.73%
2023-10-24	107.69	107.69	104.07	105.60	101.20	qfq	6,246,125	658,030,690	-0.58%
2023-10-23	105.00	109.00	104.10	106.22	101.80	qfq	7,375,237	783,093,989	0.29%
2023-10-20	104.96	109.00	104.30	105.91	101.50	qfq	8,401,284	897,987,483	0.22%
2023-10-19	108.42	108.96	105.60	105.68	101.28	qfq	9,553,247	1,021,306,334	-3.95%
2023-10-18	113.50	113.50	109.66	110.03	105.45	qfq	8,325,871	925,840,655	-3.15%
2023-10-17	116.72	117.00	113.44	113.61	108.88	qfq	6,957,529	797,663,194	-1.98%
2023-10-16	121.01	121.70	115.39	115.90	111.08	qfq	9,965,779	1,173,270,261	-5.12%
2023-10-13	124.00	124.00	121.38	122.16	117.08	qfq	4,713,887	577,950,599	-2.41%
2023-10-12	123.80	125.49	123.67	125.18	119.97	qfq	5,438,976	677,146,400	1.90%
2023-10-11	122.01	123.98	122.01	122.85	117.74	qfq	3,815,814	469,356,595	-0.21%
2023-10-10	124.02	125.65	122.50	123.11	117.99	qfq	4,370,247	541,863,323	-0.97%
2023-10-09	125.00	125.00	122.33	124.31	119.14	qfq	4,317,196	532,968,706	-0.55%
2023-09-28	126.25	127.05	124.61	125.00	119.80	qfq	5,299,410	663,740,336	-1.26%
2023-09-27	125.69	127.37	124.51	126.60	121.33	qfq	5,716,282	718,454,885	0.56%
2023-09-26	128.60	129.27	125.00	125.90	120.66	qfq	6,536,493	825,737,611	-2.16%
2023-09-25	130.86	130.88	128.12	128.68	123.32	qfq	5,076,934	654,063,382	-2.00%
2023-09-22	128.08	131.33	128.00	131.30	125.84	qfq	6,454,042	838,044,500	1.75%
2023-09-21	131.91	131.91	129.00	129.04	123.67	qfq	5,706,935	741,110,580	-2.45%
2023-09-20	133.40	134.88	132.03	132.28	126.77	qfq	4,277,412	568,896,582	-1.34%
2023-09-19	136.60	136.60	133.40	134.07	128.49	qfq	4,388,700	589,126,445	-1.85%
2023-09-18	136.00	138.00	134.90	136.60	130.91	qfq	5,123,728	700,476,144	-0.51%
2023-09-15	139.50	139.99	136.85	137.30	131.59	qfq	5,975,478	824,333,728	-1.63%
2023-09-14	141.00	142.50	138.01	139.57	133.76	qfq	4,975,346	695,144,554	-1.81%
2023-09-13	140.08	144.70	140.08	142.15	136.23	qfq	5,968,500	849,345,346	1.14%
2023-09-12	143.50	143.63	140.41	140.55	134.70	qfq	5,450,859	773,682,378	-2.73%
2023-09-11	143.00	146.92	141.50	144.50	138.49	qfq	5,996,651	866,199,340	1.06%
2023-09-08	142.28	144.70	142.01	142.98	137.03	qfq	3,828,714	548,678,317	-0.22%
2023-09-07	144.08	145.69	143.01	143.30	137.34	qfq	4,639,250	668,485,412	-1.49%
2023-09-06	146.95	146.98	143.50	145.47	139.42	qfq	8,042,014	1,165,221,300	-1.74%
2023-09-05	149.80	150.83	147.79	148.05	141.89	qfq	7,784,007	1,158,781,740	-1.20%
2023-09-04	144.00	151.20	142.10	149.85	143.61	qfq	15,870,204	2,338,017,027	7.04%
2023-09-01	135.65	142.00	135.36	140.00	134.17	qfq	13,063,050	1,825,164,719	4.10%
2023-08-31	135.19	135.49	132.77	134.49	128.89	qfq	5,511,350	737,478,672	-1.21%
2023-08-30	137.27	138.00	135.80	136.14	130.47	qfq	5,132,980	700,819,105	-0.84%
2023-08-29	133.51	138.00	133.22	137.30	131.59	qfq	5,935,115	809,444,902	1.37%
2023-08-28	144.50	144.50	135.10	135.45	129.81	qfq	7,621,343	1,056,053,526	0.24%
2023-08-25	135.79	136.96	134.35	135.13	129.51	qfq	4,554,182	616,928,786	-1.72%
2023-08-24	132.50	138.15	131.57	137.49	131.77	qfq	7,850,825	1,065,553,983	3.74%
2023-08-23	132.98	134.39	132.46	132.53	127.01	qfq	3,494,088	466,065,825	-1.10%
2023-08-22	134.39	134.95	131.50	134.00	128.42	qfq	5,755,021	765,601,512	0.43%
2023-08-21	131.00	135.53	129.05	133.42	127.87	qfq	7,908,471	1,048,892,876	-1.46%
2023-08-18	139.51	139.88	135.01	135.39	129.75	qfq	6,130,687	838,917,999	-2.77%
2023-08-17	132.82	139.25	132.40	139.25	133.45	qfq	8,738,534	1,195,897,227	3.76%
2023-08-16	135.30	136.48	134.20	134.20	128.61	qfq	4,896,430	661,789,259	-1.58%
2023-08-15	135.19	137.55	134.70	136.36	130.68	qfq	5,349,834	727,628,135	0.26%
2023-08-14	133.70	136.50	133.01	136.00	130.34	qfq	5,881,307	793,860,433	-0.58%
2023-08-11	143.80	144.00	136.80	136.80	131.11	qfq	9,342,963	1,300,815,608	-4.67%
2023-08-10	142.40	143.50	138.17	143.50	137.53	qfq	7,814,682	1,101,394,039	0.94%
2023-08-09	141.92	143.33	140.99	142.17	136.25	qfq	5,577,342	791,528,121	-0.62%
2023-08-08	143.22	144.51	141.76	143.05	137.10	qfq	7,109,736	1,017,306,240	-0.14%
2023-08-07	147.92	147.92	141.88	143.25	137.29	qfq	13,326,352	1,919,002,368	-4.59%
2023-08-04	155.91	158.80	149.29	150.14	143.89	qfq	9,840,296	1,499,641,933	-1.77%
2023-08-03	148.53	153.90	145.64	152.85	146.49	qfq	10,530,304	1,579,260,491	2.48%
2023-08-02	148.31	151.64	148.04	149.15	142.94	qfq	5,914,952	885,076,386	-0.76%
2023-08-01	152.00	154.60	149.01	150.29	144.03	qfq	10,359,500	1,568,722,900	-2.54%
2023-07-31	154.95	165.87	151.31	154.20	147.78	qfq	15,540,109	2,457,650,703	0.16%
2023-07-28	148.00	155.00	146.70	153.95	147.54	qfq	13,849,188	2,097,231,886	3.09%
2023-07-27	144.00	151.50	141.75	149.34	143.12	qfq	16,014,993	2,370,232,189	4.32%
2023-07-26	143.00	146.74	140.48	143.15	137.19	qfq	16,590,438	2,376,959,644	1.92%
2023-07-25	134.28	140.45	134.15	140.45	134.60	qfq	15,768,685	2,191,592,437	10.00%
2023-07-24	131.66	131.66	127.28	127.68	122.37	qfq	6,391,909	821,779,988	-2.68%
2023-07-21	128.31	134.45	127.41	131.20	125.74	qfq	9,630,570	1,270,770,972	1.97%
2023-07-20	131.34	135.00	128.38	128.66	123.30	qfq	7,331,789	962,428,875	-0.97%
2023-07-19	129.94	131.45	129.10	129.92	124.51	qfq	2,903,379	377,326,990	-0.57%
2023-07-18	131.54	132.64	129.50	130.66	125.22	qfq	3,834,313	501,085,865	-0.67%
2023-07-17	131.28	132.58	129.44	131.54	126.07	qfq	3,746,357	491,592,479	-1.35%