SECURITY DETAIL · RAW DATA

*ST闻泰600745.SH

ASSECNYSTOCK

最近收盘价19.072026-07-17

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）75,078,198

成交额（元）1,468,042,543

日线记录725

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 1 条

复权因子 725 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
2024-07-30	2024-08-05	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	19.58	20.18	18.82	19.07	19.07	qfq	75,078,198	1,468,042,543	1.38%
2026-07-16	19.46	20.15	18.77	18.81	18.81	qfq	52,785,233	1,031,002,141	-5.14%
2026-07-15	19.00	20.80	18.18	19.83	19.83	qfq	94,884,503	1,815,378,557	-0.60%
2026-07-14	21.18	21.48	19.58	19.95	19.95	qfq	77,227,875	1,562,983,795	-5.45%
2026-07-13	20.99	22.26	20.83	21.10	21.10	qfq	102,307,015	2,208,421,503	1.25%
2026-07-10	19.40	21.24	18.74	20.84	20.84	qfq	113,967,896	2,294,426,650	7.92%
2026-07-09	17.92	19.70	17.81	19.31	19.31	qfq	84,611,492	1,607,457,750	4.21%
2026-07-08	17.48	19.37	16.17	18.53	18.53	qfq	84,437,088	1,511,949,419	3.40%
2026-07-07	17.55	18.36	17.32	17.92	17.92	qfq	47,817,482	854,088,316	2.11%
2026-07-06	18.25	18.55	17.30	17.55	17.55	qfq	51,777,136	918,626,470	-3.84%
2026-07-03	17.70	18.36	17.40	18.25	18.25	qfq	59,576,077	1,068,822,322	4.35%
2026-07-02	17.16	17.95	17.06	17.49	17.49	qfq	49,128,142	866,184,120	1.80%
2026-07-01	16.66	17.48	16.52	17.18	17.18	qfq	43,073,748	736,821,187	2.14%
2026-06-30	17.70	17.70	16.82	16.82	16.82	qfq	61,694,512	1,056,135,454	-5.03%
2026-06-29	16.77	17.71	16.61	17.71	17.71	qfq	71,016,623	1,221,237,867	4.98%
2026-06-26	16.07	16.87	15.99	16.87	16.87	qfq	62,220,170	1,037,175,079	4.98%
2026-06-25	16.00	16.44	15.67	16.07	16.07	qfq	38,829,713	625,397,567	1.26%
2026-06-24	16.35	16.35	15.87	15.87	15.87	qfq	46,670,583	745,155,976	-4.97%
2026-06-23	16.07	17.09	16.05	16.70	16.70	qfq	53,922,433	906,692,556	2.58%
2026-06-22	16.79	17.18	16.07	16.28	16.28	qfq	49,847,089	817,394,603	-3.67%
2026-06-18	17.40	17.99	16.87	16.90	16.90	qfq	48,433,915	838,362,319	-4.84%
2026-06-17	18.37	18.37	17.76	17.76	17.76	qfq	54,190,100	965,624,945	-4.98%
2026-06-16	18.74	19.09	18.10	18.69	18.69	qfq	53,822,224	1,004,346,681	2.52%
2026-06-15	17.54	18.23	17.39	18.23	18.23	qfq	32,254,543	578,267,207	5.01%
2026-06-12	17.93	18.49	17.17	17.36	17.36	qfq	53,570,057	954,207,911	-3.23%
2026-06-11	18.50	18.79	17.94	17.94	17.94	qfq	41,357,311	751,411,524	-4.98%
2026-06-10	19.80	19.86	18.88	18.88	18.88	qfq	49,678,109	943,962,070	-4.98%
2026-06-09	21.20	21.33	19.87	19.87	19.87	qfq	54,546,619	1,104,195,164	-4.97%
2026-06-08	20.32	22.21	20.32	20.91	20.91	qfq	93,431,747	1,932,440,993	-2.24%
2026-06-05	19.54	21.60	19.54	21.39	21.39	qfq	113,715,333	2,344,960,905	3.99%
2026-06-04	20.57	20.57	20.57	20.57	20.57	qfq	6,070,000	124,859,900	-4.99%
2026-06-03	23.93	23.93	21.65	21.65	21.65	qfq	46,087,500	1,043,592,564	-5.00%
2026-06-02	22.79	22.79	22.79	22.79	22.79	qfq	2,739,700	62,437,763	5.02%
2026-06-01	21.70	21.70	21.70	21.70	21.70	qfq	2,274,201	49,350,162	4.98%
2026-05-29	20.67	20.67	20.67	20.67	20.67	qfq	6,427,714	132,860,848	4.98%
2026-05-28	19.69	19.69	19.43	19.69	19.69	qfq	28,092,379	552,199,871	5.01%
2026-05-27	17.69	18.75	17.67	18.75	18.75	qfq	30,880,283	566,591,956	4.98%
2026-05-26	17.51	17.86	16.55	17.86	17.86	qfq	99,588,312	1,755,696,357	5.00%
2026-05-25	16.39	17.01	16.33	17.01	17.01	qfq	36,339,479	612,949,545	5.00%
2026-05-22	16.38	16.77	16.00	16.20	16.20	qfq	104,293,613	1,707,248,342	-3.57%
2026-05-21	15.20	16.80	15.20	16.80	16.80	qfq	214,305,358	3,437,299,803	5.00%
2026-05-20	16.00	16.00	16.00	16.00	16.00	qfq	2,567,600	41,081,600	-4.99%
2026-05-19	16.84	16.84	16.84	16.84	16.84	qfq	1,932,300	32,539,932	-5.02%
2026-05-18	17.73	17.73	17.73	17.73	17.73	qfq	3,076,100	54,539,253	-4.98%
2026-05-15	18.66	18.66	18.66	18.66	18.66	qfq	6,178,900	115,298,274	-4.99%
2026-05-14	19.64	19.64	19.64	19.64	19.64	qfq	7,549,900	148,280,036	-4.98%
2026-05-13	20.67	20.67	20.67	20.67	20.67	qfq	2,787,600	57,619,692	-5.01%
2026-05-12	21.76	21.76	21.76	21.76	21.76	qfq	1,642,800	35,747,328	-4.98%
2026-05-11	22.90	22.90	22.90	22.90	22.90	qfq	1,523,600	34,890,440	-4.98%
2026-05-08	24.10	24.10	24.10	24.10	24.10	qfq	1,648,000	39,716,800	-5.01%
2026-05-07	25.37	25.37	25.37	25.37	25.37	qfq	992,800	25,187,336	-5.02%
2026-05-06	26.71	26.71	26.71	26.71	26.71	qfq	545,500	14,570,305	-5.01%
2026-04-29	27.50	28.27	27.42	28.12	28.12	qfq	25,809,483	723,753,446	1.15%
2026-04-28	28.36	28.49	27.65	27.80	27.80	qfq	26,737,183	748,756,449	-3.00%
2026-04-27	27.69	28.83	26.92	28.66	28.66	qfq	46,222,691	1,296,215,819	3.06%
2026-04-24	28.21	28.36	27.65	27.81	27.81	qfq	37,359,978	1,043,747,080	-1.90%
2026-04-23	29.00	29.18	28.27	28.35	28.35	qfq	36,786,256	1,051,650,136	-2.84%
2026-04-22	29.13	29.55	28.55	29.18	29.18	qfq	43,512,615	1,262,761,308	0.17%
2026-04-21	31.15	31.17	29.00	29.13	29.13	qfq	67,662,147	1,992,771,672	-7.17%
2026-04-20	31.01	31.56	31.00	31.38	31.38	qfq	22,021,653	691,321,025	0.64%
2026-04-17	31.09	31.33	30.92	31.18	31.18	qfq	17,970,155	559,405,200	0.03%
2026-04-16	31.13	31.23	30.88	31.17	31.17	qfq	17,113,913	531,885,249	0.16%
2026-04-15	31.80	31.87	31.07	31.12	31.12	qfq	18,776,583	590,948,557	-1.74%
2026-04-14	31.66	32.03	31.40	31.67	31.67	qfq	18,547,667	587,983,397	1.02%
2026-04-13	31.30	31.57	31.23	31.35	31.35	qfq	13,652,216	428,751,268	-0.89%
2026-04-10	31.53	32.08	31.52	31.63	31.63	qfq	17,433,225	554,277,180	0.70%
2026-04-09	31.35	31.70	31.14	31.41	31.41	qfq	14,671,429	461,060,951	-1.23%
2026-04-08	30.92	31.80	30.75	31.80	31.80	qfq	23,449,847	734,730,523	4.57%
2026-04-07	30.20	30.80	30.07	30.41	30.41	qfq	12,132,471	368,463,876	0.56%
2026-04-03	30.75	30.95	30.23	30.24	30.24	qfq	12,939,540	393,911,147	-1.88%
2026-04-02	31.50	31.55	30.75	30.82	30.82	qfq	16,046,942	498,044,844	-2.62%
2026-04-01	31.90	31.93	31.48	31.65	31.65	qfq	12,003,493	380,187,517	0.92%
2026-03-31	31.75	32.07	31.35	31.36	31.36	qfq	14,493,864	459,648,256	-1.97%
2026-03-30	32.13	32.23	31.74	31.99	31.99	qfq	15,154,319	484,900,441	-1.87%
2026-03-27	32.30	33.14	31.93	32.60	32.60	qfq	19,487,487	632,429,835	0.34%
2026-03-26	32.41	33.68	32.32	32.49	32.49	qfq	29,691,390	979,809,924	0.28%
2026-03-25	32.28	32.79	32.17	32.40	32.40	qfq	19,134,514	621,189,031	0.87%
2026-03-24	31.85	32.17	31.10	32.12	32.12	qfq	21,314,630	676,205,454	2.39%
2026-03-23	32.10	32.36	31.05	31.37	31.37	qfq	26,657,546	846,152,629	-4.27%
2026-03-20	32.58	33.67	32.02	32.77	32.77	qfq	32,545,988	1,068,471,116	0.99%
2026-03-19	33.06	33.12	32.30	32.45	32.45	qfq	20,567,353	671,938,207	-2.87%
2026-03-18	33.49	33.66	33.06	33.41	33.41	qfq	17,129,743	570,768,750	-0.30%
2026-03-17	33.90	34.09	33.47	33.51	33.51	qfq	20,791,945	701,549,816	-1.12%
2026-03-16	33.11	34.15	32.75	33.89	33.89	qfq	32,300,418	1,086,574,623	2.36%
2026-03-13	33.17	33.53	33.00	33.11	33.11	qfq	17,728,418	589,192,695	-0.90%
2026-03-12	33.60	33.79	33.18	33.41	33.41	qfq	23,071,656	771,836,814	-1.24%
2026-03-11	33.36	34.28	32.91	33.83	33.83	qfq	40,169,561	1,346,068,185	1.47%
2026-03-10	33.59	34.05	33.08	33.34	33.34	qfq	33,725,334	1,126,013,861	-0.24%
2026-03-09	31.73	34.94	31.40	33.42	33.42	qfq	69,434,492	2,302,712,464	2.33%
2026-03-06	30.99	33.98	30.76	32.66	32.66	qfq	61,516,408	2,012,708,686	5.05%
2026-03-05	30.89	31.47	30.89	31.09	31.09	qfq	23,783,642	741,359,794	2.00%
2026-03-04	30.58	31.26	30.38	30.48	30.48	qfq	23,327,306	717,108,004	-1.77%
2026-03-03	32.45	32.96	31.00	31.03	31.03	qfq	36,969,527	1,173,934,790	-4.43%
2026-03-02	33.11	33.18	32.35	32.47	32.47	qfq	32,080,329	1,048,769,075	-3.07%
2026-02-27	33.50	33.64	33.22	33.50	33.50	qfq	21,985,822	734,236,950	-0.59%
2026-02-26	33.78	33.95	33.53	33.70	33.70	qfq	20,992,617	707,759,338	-0.24%
2026-02-25	33.68	33.98	33.36	33.78	33.78	qfq	22,991,917	775,804,639	0.30%
2026-02-24	33.50	34.10	32.93	33.68	33.68	qfq	28,789,114	964,375,685	1.51%
2026-02-13	33.48	33.82	33.18	33.18	33.18	qfq	29,662,672	994,807,524	-1.22%
2026-02-12	34.51	34.74	33.31	33.59	33.59	qfq	56,779,946	1,922,456,342	-4.66%
2026-02-11	35.51	35.97	35.20	35.23	35.23	qfq	19,755,178	699,609,950	-0.87%
2026-02-10	35.36	36.18	35.13	35.54	35.54	qfq	31,155,543	1,110,082,059	1.02%
2026-02-09	34.32	35.26	34.19	35.18	35.18	qfq	36,897,897	1,286,710,206	3.62%
2026-02-06	33.01	34.41	33.00	33.95	33.95	qfq	36,764,236	1,246,097,469	1.98%
2026-02-05	33.99	34.06	33.12	33.29	33.29	qfq	35,648,275	1,192,911,323	-2.75%
2026-02-04	33.90	34.30	33.60	34.23	34.23	qfq	45,514,568	1,546,459,132	-1.10%
2026-02-03	32.28	35.40	32.28	34.61	34.61	qfq	91,342,532	3,073,438,530	-2.40%
2026-02-02	35.46	35.46	35.46	35.46	35.46	qfq	12,916,600	458,022,636	-10.00%
2026-01-30	39.72	40.20	38.71	39.40	39.40	qfq	44,135,561	1,736,821,919	-1.30%
2026-01-29	40.28	41.28	39.64	39.92	39.92	qfq	55,785,691	2,249,518,618	-1.63%
2026-01-28	39.30	42.40	39.29	40.58	40.58	qfq	101,692,881	4,161,724,206	3.26%
2026-01-27	39.89	39.89	37.96	39.30	39.30	qfq	48,558,310	1,885,019,421	-0.56%
2026-01-26	40.55	41.20	39.35	39.52	39.52	qfq	54,839,878	2,195,123,014	-2.06%
2026-01-23	39.10	40.94	38.70	40.35	40.35	qfq	78,107,958	3,109,757,646	3.09%
2026-01-22	40.00	40.08	39.01	39.14	39.14	qfq	82,168,736	3,231,697,145	-3.67%
2026-01-21	39.03	40.87	39.00	40.63	40.63	qfq	85,691,090	3,464,477,707	3.52%
2026-01-20	39.20	39.90	39.02	39.25	39.25	qfq	47,225,827	1,861,989,862	-0.36%
2026-01-19	39.48	39.77	39.07	39.39	39.39	qfq	44,466,717	1,753,634,835	-0.05%
2026-01-16	38.89	39.80	38.64	39.41	39.41	qfq	61,491,743	2,415,049,911	1.52%
2026-01-15	38.50	39.07	38.02	38.82	38.82	qfq	42,332,702	1,627,816,332	0.05%
2026-01-14	38.30	39.32	38.18	38.80	38.80	qfq	52,639,627	2,045,061,991	0.57%
2026-01-13	39.53	39.69	38.50	38.58	38.58	qfq	52,522,731	2,048,292,853	-3.45%
2026-01-12	39.12	40.00	39.04	39.96	39.96	qfq	57,773,504	2,286,502,335	2.17%
2026-01-09	38.75	39.30	38.57	39.11	39.11	qfq	40,888,001	1,595,324,820	0.96%
2026-01-08	38.39	39.10	38.29	38.74	38.74	qfq	39,391,577	1,529,364,475	0.62%
2026-01-07	39.36	39.37	38.28	38.50	38.50	qfq	43,296,835	1,675,415,459	-1.23%
2026-01-06	37.85	39.00	37.79	38.98	38.98	qfq	57,868,257	2,234,174,765	2.85%
2026-01-05	37.00	38.33	37.00	37.90	37.90	qfq	48,134,430	1,818,602,883	1.66%
2025-12-31	37.58	38.10	36.89	37.28	37.28	qfq	34,257,917	1,280,367,331	-0.56%
2025-12-30	37.22	37.93	37.11	37.49	37.49	qfq	26,742,400	1,003,857,120	0.37%
2025-12-29	37.84	38.48	37.22	37.35	37.35	qfq	38,133,489	1,441,807,803	-1.43%
2025-12-26	37.95	38.29	37.74	37.89	37.89	qfq	27,165,004	1,031,009,485	-0.37%
2025-12-25	38.15	38.16	37.80	38.03	38.03	qfq	30,640,662	1,163,707,841	-0.50%
2025-12-24	38.18	38.34	37.88	38.22	38.22	qfq	35,991,265	1,372,277,844	-0.65%
2025-12-23	37.78	39.44	37.25	38.47	38.47	qfq	60,145,734	2,300,202,524	2.26%
2025-12-22	37.31	37.94	37.30	37.62	37.62	qfq	29,191,771	1,100,333,171	1.10%
2025-12-19	37.05	37.49	36.96	37.21	37.21	qfq	21,925,302	815,944,678	0.84%
2025-12-18	36.88	37.57	36.81	36.90	36.90	qfq	23,181,075	861,606,851	-1.02%
2025-12-17	36.61	37.36	36.61	37.28	37.28	qfq	27,200,663	1,006,209,500	1.14%
2025-12-16	37.77	37.80	36.80	36.86	36.86	qfq	33,979,341	1,260,319,551	-3.10%
2025-12-15	38.60	38.63	38.00	38.04	38.04	qfq	32,604,497	1,248,457,363	-2.76%
2025-12-12	38.31	39.18	38.16	39.12	39.12	qfq	44,162,816	1,715,747,212	2.89%
2025-12-11	39.00	39.11	38.00	38.02	38.02	qfq	36,887,166	1,417,414,442	-2.89%
2025-12-10	39.14	39.75	38.40	39.15	39.15	qfq	35,391,969	1,375,637,397	-0.56%
2025-12-09	39.00	40.58	38.76	39.37	39.37	qfq	53,777,340	2,126,586,298	0.56%
2025-12-08	39.02	39.47	38.86	39.15	39.15	qfq	33,967,904	1,330,804,451	0.44%
2025-12-05	38.40	39.04	37.73	38.98	38.98	qfq	35,245,438	1,355,801,823	1.14%
2025-12-04	38.60	39.05	38.26	38.54	38.54	qfq	31,724,645	1,225,326,813	-0.95%
2025-12-03	39.90	40.08	38.68	38.91	38.91	qfq	44,401,240	1,741,253,412	-2.73%
2025-12-02	40.78	40.81	39.89	40.00	40.00	qfq	37,586,808	1,508,897,519	-2.22%
2025-12-01	40.80	41.15	40.57	40.91	40.91	qfq	35,457,801	1,447,957,869	-0.02%
2025-11-28	40.78	41.20	40.16	40.92	40.92	qfq	39,904,291	1,622,384,418	-0.56%
2025-11-27	39.81	42.28	39.81	41.15	41.15	qfq	77,681,379	3,184,694,892	4.02%
2025-11-26	40.44	40.54	39.47	39.56	39.56	qfq	57,644,001	2,306,508,235	-3.11%
2025-11-25	40.69	41.72	40.53	40.83	40.83	qfq	45,716,158	1,875,176,663	-0.02%
2025-11-24	42.00	42.00	39.00	40.84	40.84	qfq	53,870,343	2,189,979,353	-3.59%
2025-11-21	41.96	43.43	41.66	42.36	42.36	qfq	52,613,038	2,250,890,601	-0.68%
2025-11-20	44.50	44.50	42.65	42.65	42.65	qfq	64,993,525	2,837,534,727	0.83%
2025-11-19	41.42	42.73	40.98	42.30	42.30	qfq	42,858,379	1,792,417,358	0.88%
2025-11-18	43.80	43.80	41.85	41.93	41.93	qfq	57,080,414	2,430,757,531	-4.49%
2025-11-17	44.35	44.80	43.62	43.90	43.90	qfq	49,353,467	2,174,264,137	-2.44%
2025-11-14	44.11	45.85	43.65	45.00	45.00	qfq	69,061,269	3,112,162,037	1.56%
2025-11-13	43.72	45.03	43.68	44.31	44.31	qfq	56,899,941	2,519,160,951	0.43%
2025-11-12	45.35	45.79	43.57	44.12	44.12	qfq	71,129,829	3,174,214,633	-4.61%
2025-11-11	46.20	47.68	44.75	46.25	46.25	qfq	104,422,904	4,811,352,790	-0.24%
2025-11-10	45.00	47.88	44.87	46.36	46.36	qfq	144,632,848	6,736,077,774	3.02%
2025-11-07	40.53	45.00	40.23	45.00	45.00	qfq	90,216,487	3,772,502,073	9.70%
2025-11-06	41.40	41.98	40.40	41.02	41.02	qfq	103,232,646	4,236,640,242	-4.78%
2025-11-05	43.28	43.97	43.01	43.08	43.08	qfq	67,932,861	2,948,877,725	-3.90%
2025-11-04	43.89	45.53	41.68	44.83	44.83	qfq	121,294,572	5,244,646,658	1.38%
2025-11-03	45.80	46.49	43.82	44.22	44.22	qfq	83,856,387	3,752,845,416	-1.73%
2025-10-31	44.61	46.16	44.28	45.00	45.00	qfq	100,851,061	4,553,440,632	3.05%
2025-10-30	45.58	45.68	43.42	43.67	43.67	qfq	110,055,553	4,869,948,226	-3.94%
2025-10-29	44.50	46.33	44.50	45.46	45.46	qfq	127,686,660	5,803,451,361	1.91%
2025-10-28	44.20	46.09	43.90	44.61	44.61	qfq	167,071,769	7,463,728,844	0.16%
2025-10-27	42.25	45.11	41.18	44.54	44.54	qfq	217,465,289	9,589,490,089	8.61%
2025-10-24	40.80	41.47	40.16	41.01	41.01	qfq	115,900,157	4,734,095,753	0.05%
2025-10-23	40.49	42.29	38.97	40.99	40.99	qfq	142,666,083	5,759,351,272	1.56%
2025-10-22	41.80	43.49	40.11	40.36	40.36	qfq	169,427,255	7,002,804,626	-3.24%
2025-10-21	38.03	41.71	38.03	41.71	41.71	qfq	174,429,321	7,030,598,530	9.99%
2025-10-20	38.50	39.44	34.99	37.92	37.92	qfq	148,388,129	5,647,196,051	-1.51%
2025-10-17	36.99	39.50	36.60	38.50	38.50	qfq	166,630,156	6,417,753,249	4.28%
2025-10-16	36.40	38.86	35.73	36.92	36.92	qfq	165,257,916	6,110,153,402	-3.33%
2025-10-15	34.50	40.97	34.50	38.19	38.19	qfq	255,441,697	9,319,901,968	1.43%
2025-10-14	37.65	37.65	37.65	37.65	37.65	qfq	9,854,300	371,014,395	-9.99%
2025-10-13	41.83	41.83	41.83	41.83	41.83	qfq	4,083,900	170,829,537	-10.00%
2025-09-30	48.70	49.22	46.38	46.48	46.48	qfq	73,540,533	3,474,868,540	-3.49%
2025-09-29	48.15	48.74	47.56	48.16	48.16	qfq	31,071,657	1,495,312,491	-0.08%
2025-09-26	49.40	50.27	48.20	48.20	48.20	qfq	39,781,783	1,957,390,328	-2.43%
2025-09-25	48.65	50.80	48.52	49.40	49.40	qfq	52,062,093	2,591,959,005	1.40%
2025-09-24	47.97	49.32	47.15	48.72	48.72	qfq	46,972,254	2,272,360,211	0.91%
2025-09-23	48.90	50.00	46.89	48.28	48.28	qfq	56,515,096	2,730,649,263	-1.39%
2025-09-22	47.55	49.58	47.07	48.96	48.96	qfq	58,048,441	2,825,075,788	3.95%
2025-09-19	48.40	48.40	46.86	47.10	47.10	qfq	63,120,230	3,000,891,856	-4.50%
2025-09-18	44.89	49.50	44.70	49.32	49.32	qfq	120,080,411	5,808,173,193	9.60%
2025-09-17	43.34	45.20	42.93	45.00	45.00	qfq	45,993,048	2,044,424,841	3.88%
2025-09-16	43.32	43.93	42.82	43.32	43.32	qfq	28,942,846	1,253,305,385	-0.48%
2025-09-15	43.08	45.07	42.27	43.53	43.53	qfq	55,430,206	2,415,034,743	3.05%
2025-09-12	43.05	43.20	42.11	42.24	42.24	qfq	30,301,143	1,290,684,692	-0.98%
2025-09-11	41.50	42.80	41.20	42.66	42.66	qfq	30,647,725	1,297,870,099	2.01%
2025-09-10	41.88	42.20	40.96	41.82	41.82	qfq	24,363,888	1,013,190,863	-0.31%
2025-09-09	42.11	42.75	41.69	41.95	41.95	qfq	25,155,071	1,060,844,711	-1.25%
2025-09-08	41.50	42.92	41.30	42.48	42.48	qfq	37,920,951	1,600,834,321	2.51%
2025-09-05	39.39	41.47	39.00	41.44	41.44	qfq	37,611,405	1,521,384,974	5.45%
2025-09-04	40.95	41.49	38.67	39.30	39.30	qfq	39,969,537	1,593,025,595	-3.68%
2025-09-03	41.77	41.87	40.69	40.80	40.80	qfq	28,810,102	1,187,330,721	-2.04%
2025-09-02	42.50	43.00	40.95	41.65	41.65	qfq	45,501,281	1,901,043,804	-2.76%
2025-09-01	44.90	45.32	42.55	42.83	42.83	qfq	55,207,330	2,400,340,145	-1.38%
2025-08-29	42.65	44.09	41.61	43.43	43.43	qfq	48,693,149	2,088,135,556	1.21%
2025-08-28	42.40	43.25	41.21	42.91	42.91	qfq	54,691,115	2,318,686,885	0.99%
2025-08-27	42.96	43.95	42.40	42.49	42.49	qfq	56,434,553	2,427,333,065	-1.09%
2025-08-26	41.50	43.98	41.18	42.96	42.96	qfq	56,344,820	2,392,049,240	2.29%
2025-08-25	40.86	43.36	40.40	42.00	42.00	qfq	67,573,188	2,816,631,968	3.52%
2025-08-22	39.20	40.80	39.18	40.57	40.57	qfq	43,328,075	1,742,219,188	2.84%
2025-08-21	40.02	40.88	38.77	39.45	39.45	qfq	56,808,631	2,254,367,559	0.54%
2025-08-20	37.92	39.25	37.72	39.24	39.24	qfq	40,732,203	1,568,974,165	3.51%
2025-08-19	38.00	38.50	37.70	37.91	37.91	qfq	23,182,040	882,674,613	-0.13%
2025-08-18	37.48	38.31	37.48	37.96	37.96	qfq	29,739,749	1,129,221,690	1.63%
2025-08-15	36.10	37.45	36.10	37.35	37.35	qfq	25,064,866	929,072,366	2.33%
2025-08-14	37.06	37.86	36.50	36.50	36.50	qfq	31,944,116	1,185,495,517	-1.46%
2025-08-13	36.63	37.25	36.52	37.04	37.04	qfq	23,454,828	866,604,799	1.34%
2025-08-12	36.43	36.88	36.25	36.55	36.55	qfq	19,342,439	707,510,816	0.38%
2025-08-11	36.08	36.63	36.06	36.41	36.41	qfq	12,683,683	461,560,549	0.91%
2025-08-08	36.43	36.46	35.86	36.08	36.08	qfq	14,797,193	535,499,751	-1.61%
2025-08-07	36.70	37.39	36.31	36.67	36.67	qfq	24,121,561	887,994,951	-0.19%
2025-08-06	36.63	36.88	36.44	36.74	36.74	qfq	13,676,154	501,435,669	0.33%
2025-08-05	36.52	36.65	36.27	36.62	36.62	qfq	12,044,113	439,576,106	0.58%
2025-08-04	36.30	36.50	36.12	36.41	36.41	qfq	12,408,600	450,267,536	-0.33%
2025-08-01	36.87	37.34	36.30	36.53	36.53	qfq	17,847,215	655,656,077	-1.16%
2025-07-31	37.36	37.93	36.83	36.96	36.96	qfq	21,784,526	813,679,664	-1.57%
2025-07-30	38.00	38.78	37.22	37.55	37.55	qfq	25,407,503	962,143,686	-1.24%
2025-07-29	37.40	38.07	37.31	38.02	38.02	qfq	20,242,132	762,832,108	1.20%
2025-07-28	37.13	37.93	36.81	37.57	37.57	qfq	23,282,513	869,480,237	1.24%
2025-07-25	36.00	37.15	35.76	37.11	37.11	qfq	27,785,786	1,017,428,859	1.73%
2025-07-24	36.25	36.57	36.15	36.48	36.48	qfq	17,340,403	630,737,036	0.69%
2025-07-23	36.57	36.90	36.08	36.23	36.23	qfq	17,422,972	635,209,652	-0.96%
2025-07-22	36.93	37.05	36.43	36.58	36.58	qfq	21,997,954	807,099,793	-1.45%
2025-07-21	37.05	37.49	36.80	37.12	37.12	qfq	29,144,341	1,080,852,510	0.35%
2025-07-18	35.10	37.28	35.09	36.99	36.99	qfq	53,668,402	1,969,712,825	5.53%
2025-07-17	34.40	35.20	34.20	35.05	35.05	qfq	18,556,162	646,690,920	1.45%
2025-07-16	34.72	35.25	34.36	34.55	34.55	qfq	15,958,606	555,313,805	-0.46%
2025-07-15	34.52	35.23	33.90	34.71	34.71	qfq	24,738,304	858,685,915	1.67%
2025-07-14	34.53	34.60	33.76	34.14	34.14	qfq	12,098,279	411,697,379	-0.76%
2025-07-11	34.35	34.45	34.10	34.40	34.40	qfq	12,070,660	414,137,872	0.03%
2025-07-10	34.30	34.66	34.11	34.39	34.39	qfq	12,531,181	430,143,350	-0.46%
2025-07-09	34.00	34.74	34.00	34.55	34.55	qfq	16,767,247	577,264,021	1.29%
2025-07-08	33.17	34.38	33.16	34.11	34.11	qfq	20,110,405	683,058,705	2.83%
2025-07-07	33.07	33.50	32.91	33.17	33.17	qfq	8,858,100	294,656,575	0.42%
2025-07-04	33.50	33.55	33.00	33.03	33.03	qfq	10,983,036	364,332,813	-1.70%
2025-07-03	33.13	33.75	33.02	33.60	33.60	qfq	13,498,980	450,811,308	1.66%
2025-07-02	33.34	33.43	32.80	33.05	33.05	qfq	11,491,050	379,644,431	-1.23%
2025-07-01	33.53	33.75	33.21	33.46	33.46	qfq	11,341,176	379,556,583	-0.21%
2025-06-30	33.45	33.66	33.32	33.53	33.53	qfq	10,701,667	358,182,039	0.87%
2025-06-27	33.39	33.63	33.05	33.24	33.24	qfq	11,817,506	394,229,362	0.33%
2025-06-26	33.72	33.75	33.12	33.13	33.13	qfq	15,959,603	532,375,453	-1.66%
2025-06-25	32.70	33.78	32.69	33.69	33.69	qfq	25,249,374	844,473,546	3.47%
2025-06-24	31.95	32.60	31.86	32.56	32.56	qfq	13,675,164	442,144,110	2.36%
2025-06-23	31.12	31.90	31.00	31.81	31.81	qfq	9,904,471	313,601,939	1.21%
2025-06-20	31.43	32.08	31.38	31.43	31.43	qfq	13,189,617	417,575,338	0.32%
2025-06-19	31.32	32.00	31.28	31.33	31.33	qfq	12,085,118	382,391,555	-0.29%
2025-06-18	31.06	31.50	30.91	31.42	31.42	qfq	8,534,646	267,132,411	0.13%
2025-06-17	31.32	31.74	31.09	31.38	31.38	qfq	12,549,035	394,228,973	0.42%
2025-06-16	31.10	31.45	30.90	31.25	31.25	qfq	15,384,961	479,879,901	0.06%
2025-06-13	32.06	32.15	31.12	31.23	31.23	qfq	38,076,666	1,196,031,333	-2.95%
2025-06-12	32.50	32.53	32.10	32.18	32.18	qfq	13,474,849	434,352,282	-1.44%
2025-06-11	32.67	33.18	32.60	32.65	32.65	qfq	11,064,828	362,931,765	-0.06%
2025-06-10	32.85	33.63	32.60	32.67	32.67	qfq	16,458,647	542,123,702	-0.18%
2025-06-09	32.42	33.13	32.34	32.73	32.73	qfq	13,118,099	430,485,824	0.99%
2025-06-06	32.68	32.86	32.30	32.41	32.41	qfq	14,737,967	479,315,493	-2.76%
2025-06-05	32.90	33.60	32.80	33.33	33.33	qfq	11,494,187	381,252,737	1.00%
2025-06-04	32.91	33.20	32.72	33.00	33.00	qfq	9,995,847	329,152,417	0.12%
2025-06-03	33.30	33.49	32.51	32.96	32.96	qfq	16,926,783	557,869,555	-2.94%
2025-05-30	34.36	34.36	33.85	33.96	33.96	qfq	8,319,294	282,981,584	-1.96%
2025-05-29	33.85	34.76	33.85	34.64	34.64	qfq	11,497,615	395,405,173	2.58%
2025-05-28	34.20	34.35	33.68	33.77	33.77	qfq	8,406,872	285,414,330	-1.29%
2025-05-27	34.49	34.50	33.95	34.21	34.21	qfq	9,589,286	327,870,316	-1.10%
2025-05-26	34.99	35.14	34.34	34.59	34.59	qfq	13,846,529	480,005,338	-1.40%
2025-05-23	35.60	36.17	35.03	35.08	35.08	qfq	17,040,909	604,969,745	-2.04%
2025-05-22	34.68	36.37	34.68	35.81	35.81	qfq	30,812,153	1,105,586,600	3.41%
2025-05-21	35.01	35.22	34.57	34.63	34.63	qfq	9,684,011	336,657,877	-1.42%
2025-05-20	33.71	36.18	33.68	35.13	35.13	qfq	23,166,059	814,588,831	3.32%
2025-05-19	34.69	35.36	33.96	34.00	34.00	qfq	14,962,087	516,877,445	-0.64%
2025-05-16	34.05	34.69	33.89	34.22	34.22	qfq	6,811,195	233,806,376	0.18%
2025-05-15	34.60	34.60	34.05	34.16	34.16	qfq	7,554,309	258,982,900	-1.81%
2025-05-14	34.88	35.22	34.53	34.79	34.79	qfq	11,315,089	393,340,873	-0.74%
2025-05-13	34.98	35.61	34.06	35.05	35.05	qfq	21,522,875	749,983,892	1.27%
2025-05-12	34.48	34.69	34.07	34.61	34.61	qfq	10,404,838	357,676,502	1.41%
2025-05-09	34.18	34.50	33.76	34.13	34.13	qfq	10,320,443	351,646,326	-0.55%
2025-05-08	34.54	34.58	34.18	34.32	34.32	qfq	11,072,440	380,678,405	-0.67%
2025-05-07	35.00	35.20	34.29	34.55	34.55	qfq	14,546,055	503,953,005	-1.14%
2025-05-06	34.75	35.26	34.50	34.95	34.95	qfq	17,521,707	610,196,943	0.81%
2025-04-30	34.67	35.16	34.41	34.67	34.67	qfq	14,543,287	504,902,591	0.46%
2025-04-29	33.51	35.40	33.28	34.51	34.51	qfq	25,098,011	865,521,723	2.59%
2025-04-28	33.28	33.99	32.97	33.64	33.64	qfq	22,800,787	764,282,919	3.73%
2025-04-25	31.80	33.28	31.77	32.43	32.43	qfq	15,566,473	507,182,678	1.89%
2025-04-24	32.15	32.76	31.80	31.83	31.83	qfq	10,114,200	325,778,719	-0.93%
2025-04-23	32.10	32.44	31.70	32.13	32.13	qfq	8,762,219	280,075,146	0.72%
2025-04-22	31.80	32.05	31.70	31.90	31.90	qfq	6,639,588	211,766,267	0.00%
2025-04-21	31.45	32.60	31.20	31.90	31.90	qfq	9,550,200	303,891,137	1.88%
2025-04-18	31.48	31.75	31.16	31.31	31.31	qfq	6,670,001	209,113,451	-0.92%
2025-04-17	31.94	32.40	31.57	31.60	31.60	qfq	10,407,500	332,825,505	-1.56%
2025-04-16	31.78	33.15	31.52	32.10	32.10	qfq	16,770,451	540,212,103	0.53%
2025-04-15	31.61	32.00	31.31	31.93	31.93	qfq	9,957,700	315,432,510	0.41%
2025-04-14	32.47	32.48	31.55	31.80	31.80	qfq	15,422,503	491,629,035	1.37%
2025-04-11	30.10	31.80	29.95	31.37	31.37	qfq	18,814,867	584,590,544	3.74%
2025-04-10	30.20	30.77	29.93	30.24	30.24	qfq	16,631,138	505,204,680	3.03%
2025-04-09	28.08	29.58	27.52	29.35	29.35	qfq	20,121,303	579,003,734	2.59%
2025-04-08	28.82	29.45	27.92	28.61	28.61	qfq	20,590,481	589,286,703	-0.66%
2025-04-07	30.42	30.92	28.80	28.80	28.80	qfq	21,497,438	632,681,620	-10.00%
2025-04-03	32.33	32.78	31.88	32.00	32.00	qfq	10,007,721	322,531,715	-2.11%
2025-04-02	32.60	32.83	32.42	32.69	32.69	qfq	5,581,600	182,103,120	0.31%
2025-04-01	32.50	32.92	32.44	32.59	32.59	qfq	6,579,862	215,163,469	0.03%
2025-03-31	33.01	33.25	32.25	32.58	32.58	qfq	11,729,853	383,133,463	-2.37%
2025-03-28	33.25	33.82	33.25	33.37	33.37	qfq	8,141,203	273,270,596	-0.65%
2025-03-27	33.60	34.09	33.26	33.59	33.59	qfq	9,866,339	331,986,334	0.03%
2025-03-26	33.80	34.11	33.57	33.58	33.58	qfq	10,781,321	363,858,722	-1.18%
2025-03-25	33.90	34.55	33.80	33.98	33.98	qfq	12,083,620	412,531,489	0.09%
2025-03-24	34.43	34.74	33.15	33.95	33.95	qfq	25,948,629	879,094,729	-2.69%
2025-03-21	35.45	36.66	34.51	34.89	34.89	qfq	32,244,628	1,141,964,026	0.58%
2025-03-20	35.06	35.24	34.66	34.69	34.69	qfq	11,754,943	410,557,201	-1.42%
2025-03-19	35.66	35.73	35.12	35.19	35.19	qfq	11,824,043	417,274,194	-1.70%
2025-03-18	35.70	36.43	35.60	35.80	35.80	qfq	13,184,046	474,411,156	0.65%
2025-03-17	35.81	35.94	35.51	35.57	35.57	qfq	12,582,110	449,025,027	-0.59%
2025-03-14	35.35	35.98	35.11	35.78	35.78	qfq	15,501,531	552,875,347	1.42%
2025-03-13	36.10	36.10	35.00	35.28	35.28	qfq	17,479,479	620,386,216	-2.46%
2025-03-12	36.30	36.78	36.10	36.17	36.17	qfq	15,932,541	579,929,636	-0.52%
2025-03-11	35.51	36.91	35.51	36.36	36.36	qfq	17,460,465	632,585,532	0.97%
2025-03-10	36.32	36.45	35.59	36.01	36.01	qfq	13,255,051	476,777,935	-0.52%
2025-03-07	36.28	36.69	35.96	36.20	36.20	qfq	18,969,584	687,995,198	-0.22%
2025-03-06	35.75	36.40	35.66	36.28	36.28	qfq	20,156,255	728,934,955	2.23%
2025-03-05	35.80	36.15	35.13	35.49	35.49	qfq	14,900,941	529,556,234	-0.87%
2025-03-04	34.90	36.29	34.71	35.80	35.80	qfq	20,397,875	725,963,142	1.99%
2025-03-03	34.73	36.10	34.26	35.10	35.10	qfq	22,520,467	795,553,371	1.30%
2025-02-28	36.29	36.42	34.55	34.65	34.65	qfq	26,144,613	923,358,439	-5.09%
2025-02-27	37.15	37.38	35.88	36.51	36.51	qfq	24,643,702	898,384,515	-1.62%
2025-02-26	37.28	37.46	36.85	37.11	37.11	qfq	21,314,148	789,856,869	-0.56%
2025-02-25	37.16	37.95	36.83	37.32	37.32	qfq	25,320,749	946,976,612	-0.82%
2025-02-24	37.28	37.98	36.70	37.63	37.63	qfq	30,982,605	1,161,072,331	0.80%
2025-02-21	36.50	37.68	36.49	37.33	37.33	qfq	35,818,378	1,330,281,944	1.17%
2025-02-20	35.50	37.77	35.26	36.90	36.90	qfq	40,926,467	1,510,757,462	3.86%
2025-02-19	34.38	35.56	34.35	35.53	35.53	qfq	20,204,204	710,398,553	3.53%
2025-02-18	35.55	35.57	34.20	34.32	34.32	qfq	22,056,462	769,884,904	-3.60%
2025-02-17	35.72	36.08	35.33	35.60	35.60	qfq	18,925,190	675,088,642	-0.34%
2025-02-14	35.52	35.87	35.35	35.72	35.72	qfq	19,046,441	678,758,406	0.22%
2025-02-13	36.49	36.50	35.60	35.64	35.64	qfq	25,172,007	905,194,824	-2.81%
2025-02-12	35.65	36.68	35.10	36.67	36.67	qfq	36,247,869	1,300,334,141	2.95%
2025-02-11	35.99	36.05	35.30	35.62	35.62	qfq	19,668,811	700,675,395	-1.06%
2025-02-10	36.05	36.18	35.62	36.00	36.00	qfq	23,555,595	846,835,433	-0.11%
2025-02-07	35.08	36.75	34.91	36.04	36.04	qfq	37,284,810	1,339,549,081	2.59%
2025-02-06	34.12	35.20	33.89	35.13	35.13	qfq	25,514,216	889,228,381	2.36%
2025-02-05	34.05	34.96	33.70	34.32	34.32	qfq	24,062,754	827,018,886	1.96%
2025-01-27	34.88	35.07	33.65	33.66	33.66	qfq	26,127,221	889,578,788	-3.50%
2025-01-24	33.03	35.35	33.00	34.88	34.88	qfq	39,595,234	1,364,167,729	5.06%
2025-01-23	33.60	34.25	33.16	33.20	33.20	qfq	25,024,427	841,785,822	0.15%
2025-01-22	33.65	34.20	32.98	33.15	33.15	qfq	19,039,190	636,136,532	-2.18%
2025-01-21	33.79	34.44	33.35	33.89	33.89	qfq	29,199,236	987,305,851	0.12%
2025-01-20	31.88	34.43	31.80	33.85	33.85	qfq	55,378,519	1,843,046,924	1.96%
2025-01-17	32.81	33.78	32.60	33.20	33.20	qfq	24,507,657	813,306,552	0.73%
2025-01-16	32.86	33.55	32.40	32.96	32.96	qfq	23,979,954	790,921,304	0.46%
2025-01-15	33.10	33.26	32.63	32.81	32.81	qfq	20,301,979	667,589,049	-1.06%
2025-01-14	31.60	33.25	31.18	33.16	33.16	qfq	30,701,903	996,685,999	5.84%
2025-01-13	31.00	31.60	30.63	31.33	31.33	qfq	17,784,516	554,210,768	-0.29%
2025-01-10	32.15	32.97	31.38	31.42	31.42	qfq	25,367,332	816,949,398	-3.02%
2025-01-09	32.09	32.85	32.00	32.40	32.40	qfq	21,970,427	714,302,357	0.28%
2025-01-08	32.28	32.98	31.06	32.31	32.31	qfq	31,553,047	1,009,412,873	-0.55%
2025-01-07	31.75	32.50	31.61	32.49	32.49	qfq	34,419,782	1,102,670,892	2.69%
2025-01-06	32.53	33.22	31.32	31.64	31.64	qfq	56,263,288	1,810,432,284	-5.41%
2025-01-03	36.88	37.10	33.44	33.45	33.45	qfq	78,454,125	2,704,547,884	-9.96%
2025-01-02	38.50	39.00	36.38	37.15	37.15	qfq	100,601,316	3,807,351,567	-4.20%
2024-12-31	37.20	38.78	37.20	38.78	38.78	qfq	52,492,989	2,022,884,763	10.01%
2024-12-30	35.76	35.80	34.70	35.25	35.25	qfq	27,402,545	964,901,804	-1.40%
2024-12-27	35.30	36.59	34.93	35.75	35.75	qfq	47,700,405	1,713,746,696	1.30%
2024-12-26	34.71	35.83	34.52	35.29	35.29	qfq	29,238,145	1,032,209,155	1.00%
2024-12-25	35.50	35.87	34.80	34.94	34.94	qfq	21,599,585	760,796,194	-1.83%
2024-12-24	35.28	35.65	34.81	35.59	35.59	qfq	23,754,341	837,761,223	0.91%
2024-12-23	36.26	36.37	35.15	35.27	35.27	qfq	28,768,888	1,026,572,915	-2.70%
2024-12-20	36.00	37.18	35.63	36.25	36.25	qfq	45,836,508	1,668,996,957	0.72%
2024-12-19	35.00	36.30	34.78	35.99	35.99	qfq	32,399,915	1,154,847,667	1.72%
2024-12-18	35.38	35.86	34.85	35.38	35.38	qfq	24,163,089	855,429,119	0.83%
2024-12-17	35.00	35.95	34.67	35.09	35.09	qfq	28,204,475	995,947,211	0.26%
2024-12-16	36.00	36.12	34.88	35.00	35.00	qfq	30,495,203	1,077,969,120	-2.78%
2024-12-13	36.25	36.67	35.80	36.00	36.00	qfq	30,307,777	1,096,192,829	-1.64%
2024-12-12	36.05	36.82	35.58	36.60	36.60	qfq	37,360,652	1,350,865,991	1.55%
2024-12-11	36.00	36.22	35.34	36.04	36.04	qfq	46,492,893	1,664,041,091	-1.80%
2024-12-10	37.62	37.89	36.57	36.70	36.70	qfq	41,613,102	1,547,974,757	0.33%
2024-12-09	36.99	37.18	36.40	36.58	36.58	qfq	31,012,703	1,140,334,639	-1.11%
2024-12-06	36.68	37.15	36.20	36.99	36.99	qfq	38,229,145	1,406,528,027	0.85%
2024-12-05	36.18	36.96	36.00	36.68	36.68	qfq	35,757,341	1,307,707,196	0.69%
2024-12-04	37.60	37.97	36.28	36.43	36.43	qfq	65,151,244	2,419,422,097	-1.33%
2024-12-03	37.70	38.62	36.26	36.92	36.92	qfq	81,707,110	3,008,829,757	-1.55%
2024-12-02	40.57	42.20	36.72	37.50	37.50	qfq	105,786,205	4,085,540,862	-7.84%
2024-11-29	40.12	41.37	39.61	40.69	40.69	qfq	23,616,510	957,895,328	1.29%
2024-11-28	41.07	41.20	40.11	40.17	40.17	qfq	19,219,709	779,219,966	-2.19%
2024-11-27	38.50	41.10	37.88	41.07	41.07	qfq	35,216,685	1,397,584,147	5.93%
2024-11-26	39.20	39.65	38.54	38.77	38.77	qfq	19,694,024	770,189,850	-1.10%
2024-11-25	40.58	40.94	38.36	39.20	39.20	qfq	36,639,022	1,436,748,901	-3.52%
2024-11-22	42.05	43.16	40.58	40.63	40.63	qfq	27,700,575	1,160,799,843	-3.49%
2024-11-21	42.70	43.04	41.49	42.10	42.10	qfq	23,327,538	984,521,700	-1.52%
2024-11-20	43.12	43.20	42.26	42.75	42.75	qfq	23,599,300	1,007,737,944	-1.13%
2024-11-19	42.68	43.39	41.35	43.24	43.24	qfq	33,287,169	1,413,717,824	1.31%
2024-11-18	43.23	44.02	41.25	42.68	42.68	qfq	37,939,521	1,620,630,946	-0.58%
2024-11-15	45.54	45.85	42.85	42.93	42.93	qfq	42,821,870	1,888,549,229	-5.86%
2024-11-14	48.39	48.92	45.51	45.60	45.60	qfq	36,383,740	1,703,004,430	-5.79%
2024-11-13	48.89	49.35	47.20	48.40	48.40	qfq	34,319,937	1,648,611,010	-1.53%
2024-11-12	50.96	50.98	48.88	49.15	49.15	qfq	50,152,721	2,493,243,996	-1.66%
2024-11-11	45.90	49.98	45.90	49.98	49.98	qfq	67,062,054	3,252,341,478	9.99%
2024-11-08	44.50	46.76	44.26	45.44	45.44	qfq	54,048,495	2,466,746,204	3.70%
2024-11-07	44.05	44.48	43.00	43.82	43.82	qfq	34,449,757	1,501,762,917	-0.81%
2024-11-06	45.22	46.17	43.82	44.18	44.18	qfq	45,336,854	2,029,977,336	-2.26%
2024-11-05	43.24	46.22	43.20	45.20	45.20	qfq	59,886,966	2,703,474,615	5.44%
2024-11-04	42.43	44.00	41.90	42.87	42.87	qfq	36,759,614	1,571,140,929	0.87%
2024-11-01	43.00	46.33	42.18	42.50	42.50	qfq	72,360,220	3,168,123,878	-2.90%
2024-10-31	40.30	44.69	40.04	43.77	43.77	qfq	88,047,718	3,754,815,842	7.65%
2024-10-30	41.02	41.42	39.80	40.66	40.66	qfq	77,528,582	3,138,073,856	-3.60%
2024-10-29	42.00	43.77	41.23	42.18	42.18	qfq	141,816,339	6,075,012,186	6.01%
2024-10-28	36.98	39.79	36.78	39.79	39.79	qfq	60,197,281	2,347,653,940	10.01%
2024-10-25	34.91	36.87	34.68	36.17	36.17	qfq	48,969,916	1,764,637,615	3.61%
2024-10-24	33.60	36.16	33.55	34.91	34.91	qfq	42,727,400	1,488,007,488	3.01%
2024-10-23	34.00	34.47	33.62	33.89	33.89	qfq	25,036,369	852,164,329	-0.70%
2024-10-22	34.20	34.71	33.40	34.13	34.13	qfq	33,450,488	1,136,949,064	-0.99%
2024-10-21	33.11	35.35	32.85	34.47	34.47	qfq	62,775,768	2,165,347,956	5.38%
2024-10-18	30.80	33.56	30.70	32.71	32.71	qfq	42,488,120	1,365,428,312	5.82%
2024-10-17	30.92	31.96	30.82	30.91	30.91	qfq	23,774,428	744,919,608	0.75%
2024-10-16	30.45	31.22	30.35	30.68	30.68	qfq	18,983,692	583,900,734	-1.79%
2024-10-15	31.75	32.54	31.12	31.24	31.24	qfq	25,063,545	798,653,636	-1.82%
2024-10-14	30.84	31.94	29.91	31.82	31.82	qfq	31,991,417	993,147,349	2.65%
2024-10-11	32.36	32.85	30.50	31.00	31.00	qfq	32,904,869	1,032,319,182	-5.78%
2024-10-10	34.67	35.21	32.29	32.90	32.90	qfq	48,179,376	1,610,427,248	-4.72%
2024-10-09	35.98	37.39	33.88	34.53	34.53	qfq	82,746,230	2,967,658,053	-4.08%
2024-10-08	36.00	36.00	34.37	36.00	36.00	qfq	64,382,362	2,297,867,654	9.99%
2024-09-30	32.00	32.73	30.96	32.73	32.73	qfq	48,984,574	1,578,116,627	10.02%
2024-09-27	28.81	29.75	28.44	29.75	29.75	qfq	16,532,641	480,324,026	5.87%
2024-09-26	26.76	28.12	26.62	28.10	28.10	qfq	21,027,237	576,517,149	4.97%
2024-09-25	26.25	27.67	26.22	26.77	26.77	qfq	25,250,118	685,750,771	3.00%
2024-09-24	25.00	25.99	24.71	25.99	25.99	qfq	15,776,920	402,228,852	4.59%
2024-09-23	24.90	25.25	24.69	24.85	24.85	qfq	6,571,610	164,139,876	-0.20%
2024-09-20	25.16	25.32	24.64	24.90	24.90	qfq	7,594,005	189,293,706	-1.03%
2024-09-19	24.85	25.61	24.63	25.16	25.16	qfq	10,220,734	257,099,867	2.69%
2024-09-18	24.71	24.98	24.12	24.50	24.50	qfq	6,508,390	158,976,302	-0.89%
2024-09-13	25.04	25.16	24.70	24.72	24.72	qfq	5,127,638	127,763,828	-1.28%
2024-09-12	25.58	25.84	25.03	25.04	25.04	qfq	5,418,440	137,745,649	-1.61%
2024-09-11	25.25	25.59	25.06	25.45	25.45	qfq	5,309,200	134,749,570	0.35%
2024-09-10	25.18	25.55	24.76	25.36	25.36	qfq	6,679,624	167,679,167	0.71%
2024-09-09	25.24	25.46	25.00	25.18	25.18	qfq	5,873,291	148,259,275	-0.24%
2024-09-06	25.98	26.02	25.21	25.24	25.24	qfq	5,989,429	152,696,193	-2.28%
2024-09-05	25.68	26.10	25.51	25.83	25.83	qfq	7,073,301	182,913,727	0.98%
2024-09-04	25.50	25.85	25.43	25.58	25.58	qfq	6,402,000	164,069,939	-0.43%
2024-09-03	25.34	25.89	25.29	25.69	25.69	qfq	7,243,788	185,636,816	1.14%
2024-09-02	26.04	26.15	25.33	25.40	25.40	qfq	10,418,538	267,409,193	-2.68%
2024-08-30	24.88	26.28	24.82	26.10	26.10	qfq	17,255,413	446,119,801	4.74%
2024-08-29	24.23	25.06	24.11	24.92	24.92	qfq	12,305,250	304,044,581	2.85%
2024-08-28	24.36	24.48	24.06	24.23	24.23	qfq	8,671,167	210,021,400	-0.66%
2024-08-27	25.21	25.34	24.34	24.39	24.39	qfq	10,776,887	266,126,887	-3.79%
2024-08-26	25.10	25.56	25.08	25.35	25.35	qfq	7,092,007	179,789,368	0.96%
2024-08-23	25.10	25.37	24.83	25.11	25.11	qfq	8,855,345	222,045,589	-0.44%
2024-08-22	26.04	26.10	25.20	25.22	25.22	qfq	11,543,104	294,197,417	-3.15%
2024-08-21	25.89	26.53	25.86	26.04	26.04	qfq	8,555,814	223,777,274	-0.04%
2024-08-20	26.69	26.78	25.75	26.05	26.05	qfq	11,809,314	309,452,567	-2.43%
2024-08-19	26.45	27.16	26.31	26.70	26.70	qfq	9,152,415	245,267,040	-0.37%
2024-08-16	27.11	27.31	26.76	26.80	26.80	qfq	10,049,891	271,395,259	-0.81%
2024-08-15	26.74	27.33	26.58	27.02	27.02	qfq	11,538,078	311,798,713	0.82%
2024-08-14	27.15	27.15	26.80	26.80	26.80	qfq	8,334,610	224,342,127	-1.40%
2024-08-13	27.09	27.23	26.75	27.18	27.18	qfq	8,942,595	241,256,853	0.52%
2024-08-12	27.20	27.26	26.87	27.04	27.04	qfq	8,321,130	224,958,019	-0.95%
2024-08-09	28.12	28.29	27.26	27.30	27.30	qfq	13,113,822	363,357,693	-1.59%
2024-08-08	27.52	28.23	27.34	27.74	27.74	qfq	11,868,338	329,261,622	-0.04%
2024-08-07	27.94	28.24	27.72	27.75	27.75	qfq	11,086,409	309,602,319	-1.00%
2024-08-06	28.20	28.40	27.63	28.03	28.03	qfq	12,748,818	355,892,638	1.01%
2024-08-05	28.50	29.05	27.75	27.75	27.75	qfq	18,194,728	513,984,417	-4.31%
2024-08-02	29.67	30.03	28.93	29.00	28.88	qfq	18,907,875	555,525,088	-3.75%
2024-08-01	29.95	30.56	29.50	30.13	30.00	qfq	25,182,635	755,919,404	1.01%
2024-07-31	27.50	30.26	27.22	29.83	29.70	qfq	30,743,091	897,452,360	8.43%
2024-07-30	27.41	27.63	26.94	27.51	27.39	qfq	11,594,749	316,824,910	0.40%
2024-07-29	27.95	28.08	27.39	27.40	27.28	qfq	10,682,808	295,497,318	-1.97%
2024-07-26	27.85	28.18	27.59	27.95	27.83	qfq	12,239,421	341,512,784	0.36%
2024-07-25	27.35	28.21	27.11	27.85	27.73	qfq	17,157,772	478,054,575	-2.42%
2024-07-24	29.25	29.68	28.43	28.54	28.42	qfq	17,131,682	496,753,546	-2.59%
2024-07-23	30.76	30.76	29.26	29.30	29.17	qfq	18,823,837	564,572,532	-4.62%
2024-07-22	30.65	31.07	30.40	30.72	30.59	qfq	22,932,470	703,719,522	0.36%
2024-07-19	29.25	30.97	29.10	30.61	30.48	qfq	31,438,584	954,908,188	4.04%
2024-07-18	29.40	29.62	28.70	29.42	29.29	qfq	19,335,166	563,768,110	-1.61%
2024-07-17	30.23	30.60	29.90	29.90	29.77	qfq	18,459,711	557,671,935	-1.19%
2024-07-16	29.00	30.37	28.85	30.26	30.13	qfq	24,063,358	716,676,823	4.13%
2024-07-15	29.71	29.85	28.89	29.06	28.93	qfq	15,656,267	458,694,064	-1.49%
2024-07-12	29.20	29.74	29.11	29.50	29.37	qfq	13,968,745	410,813,753	-0.67%
2024-07-11	29.40	29.94	28.98	29.70	29.57	qfq	25,774,389	760,237,578	3.09%
2024-07-10	28.20	28.99	28.17	28.81	28.69	qfq	28,087,898	805,919,862	-0.69%
2024-07-09	26.26	29.01	26.25	29.01	28.88	qfq	34,268,534	956,876,346	10.01%
2024-07-08	27.18	27.24	26.24	26.37	26.26	qfq	14,193,847	378,168,222	-2.98%
2024-07-05	27.34	27.44	26.85	27.18	27.06	qfq	11,630,000	315,447,189	-1.06%
2024-07-04	27.98	28.22	27.47	27.47	27.35	qfq	10,838,913	301,557,021	-1.82%
2024-07-03	27.96	28.34	27.42	27.98	27.86	qfq	14,381,100	400,966,215	0.18%
2024-07-02	28.00	28.75	27.69	27.93	27.81	qfq	15,920,846	445,575,840	-0.46%
2024-07-01	28.62	28.90	27.62	28.06	27.94	qfq	16,132,700	454,117,295	-0.67%
2024-06-28	27.30	29.34	27.26	28.25	28.13	qfq	30,032,612	857,804,082	3.40%
2024-06-27	27.48	28.13	27.29	27.32	27.20	qfq	13,935,703	384,784,944	-1.66%
2024-06-26	27.34	27.85	26.69	27.78	27.66	qfq	16,184,490	440,558,148	2.58%
2024-06-25	28.22	28.48	26.80	27.08	26.96	qfq	24,620,384	677,113,710	-4.31%
2024-06-24	29.93	29.98	28.25	28.30	28.18	qfq	26,592,433	770,198,366	-6.04%
2024-06-21	29.95	30.19	29.35	30.12	29.99	qfq	16,314,674	487,156,101	-0.69%
2024-06-20	31.00	31.50	30.30	30.33	30.20	qfq	23,687,225	731,634,270	-2.57%
2024-06-19	31.61	31.82	30.90	31.13	31.00	qfq	21,749,608	680,433,610	-1.24%
2024-06-18	31.54	31.77	31.20	31.52	31.38	qfq	24,271,838	763,891,502	-0.19%
2024-06-17	29.79	32.15	29.68	31.58	31.44	qfq	38,755,988	1,202,869,889	5.41%
2024-06-14	30.03	30.06	29.55	29.96	29.83	qfq	14,580,738	434,418,646	-0.66%
2024-06-13	29.98	30.56	29.70	30.16	30.03	qfq	20,203,020	610,375,947	0.70%
2024-06-12	30.04	30.50	29.91	29.95	29.82	qfq	16,583,337	499,801,628	0.34%
2024-06-11	29.01	29.88	28.48	29.85	29.72	qfq	16,360,775	479,440,632	2.61%
2024-06-07	29.41	29.77	28.82	29.09	28.96	qfq	14,033,165	410,374,771	-0.58%
2024-06-06	29.85	30.72	29.15	29.26	29.13	qfq	17,959,595	534,094,120	-1.81%
2024-06-05	29.98	30.59	29.75	29.80	29.67	qfq	14,382,231	434,452,959	-0.70%
2024-06-04	30.11	30.11	29.45	30.01	29.88	qfq	12,285,624	365,340,984	-0.37%
2024-06-03	30.51	30.77	29.85	30.12	29.99	qfq	16,083,678	487,125,165	-1.31%
2024-05-31	30.66	31.15	30.45	30.52	30.39	qfq	17,076,830	525,522,141	-0.29%
2024-05-30	29.85	31.30	29.42	30.61	30.48	qfq	19,117,203	581,478,971	2.24%
2024-05-29	30.00	30.37	29.76	29.94	29.81	qfq	11,591,471	348,560,861	-0.47%
2024-05-28	30.02	30.97	29.76	30.08	29.95	qfq	18,801,393	571,592,906	0.27%
2024-05-27	29.75	30.00	28.93	30.00	29.87	qfq	15,450,123	454,963,525	1.25%
2024-05-24	30.30	30.66	29.60	29.63	29.50	qfq	14,511,160	435,830,848	-2.69%
2024-05-23	31.17	31.17	30.35	30.45	30.32	qfq	13,289,749	406,979,840	-2.31%
2024-05-22	30.58	31.20	30.34	31.17	31.04	qfq	14,719,243	454,038,664	2.16%
2024-05-21	30.85	31.02	30.45	30.51	30.38	qfq	11,101,482	340,443,268	-1.42%
2024-05-20	31.41	31.77	30.74	30.95	30.82	qfq	18,047,320	562,180,435	-1.90%
2024-05-17	31.11	31.55	30.92	31.55	31.41	qfq	9,360,572	292,620,782	1.25%
2024-05-16	31.22	31.55	30.97	31.16	31.03	qfq	10,593,849	331,661,028	0.35%
2024-05-15	31.41	31.55	31.00	31.05	30.92	qfq	10,249,050	319,539,163	-1.58%
2024-05-14	31.76	32.36	31.44	31.55	31.41	qfq	11,829,003	375,217,965	-0.60%
2024-05-13	31.98	32.30	31.61	31.74	31.60	qfq	10,237,024	326,454,745	-1.82%
2024-05-10	32.91	32.98	32.13	32.33	32.19	qfq	10,822,756	350,272,331	-1.40%
2024-05-09	31.99	32.94	31.92	32.79	32.65	qfq	15,394,161	501,458,142	2.73%
2024-05-08	32.37	32.50	31.77	31.92	31.78	qfq	10,344,258	331,216,641	-1.60%
2024-05-07	32.39	32.57	32.12	32.44	32.30	qfq	11,021,000	356,993,098	0.22%
2024-05-06	32.10	32.69	32.10	32.37	32.23	qfq	17,098,295	554,141,186	2.76%
2024-04-30	32.07	32.23	31.23	31.50	31.36	qfq	16,304,112	515,054,858	-1.81%
2024-04-29	30.85	32.17	30.85	32.08	31.94	qfq	20,205,880	643,031,053	3.35%
2024-04-26	30.39	31.32	30.26	31.04	30.91	qfq	22,924,995	708,564,102	2.17%
2024-04-25	30.18	30.94	30.09	30.38	30.25	qfq	19,367,924	591,633,411	-0.36%
2024-04-24	30.94	30.94	29.80	30.49	30.36	qfq	36,645,571	1,109,589,929	-3.42%
2024-04-23	31.57	32.33	31.57	31.57	31.43	qfq	25,350,474	803,791,688	-10.01%
2024-04-22	33.99	35.08	33.08	35.08	34.93	qfq	14,116,974	484,421,734	2.18%
2024-04-19	35.02	35.15	34.08	34.33	34.18	qfq	12,935,993	446,645,318	-2.94%
2024-04-18	35.00	35.87	34.66	35.37	35.22	qfq	14,393,891	509,821,742	0.40%
2024-04-17	34.07	35.25	34.06	35.23	35.08	qfq	14,577,280	507,224,556	4.14%
2024-04-16	34.90	34.99	33.83	33.83	33.68	qfq	15,066,180	515,265,425	-3.48%
2024-04-15	34.66	35.50	34.66	35.05	34.90	qfq	15,573,702	546,604,451	0.86%
2024-04-12	34.53	35.49	34.53	34.75	34.60	qfq	12,874,752	450,214,438	0.72%
2024-04-11	34.45	35.35	34.34	34.50	34.35	qfq	11,505,012	399,669,126	-0.52%
2024-04-10	35.74	35.88	34.43	34.68	34.53	qfq	13,167,923	459,402,259	-3.61%
2024-04-09	35.58	35.99	35.35	35.98	35.82	qfq	9,050,983	322,852,157	1.64%
2024-04-08	36.20	36.40	35.40	35.40	35.25	qfq	10,605,549	379,780,822	-3.01%
2024-04-03	37.01	37.36	36.30	36.50	36.34	qfq	11,625,061	426,834,431	-1.35%
2024-04-02	37.35	37.36	36.72	37.00	36.84	qfq	9,466,393	350,062,030	-1.07%
2024-04-01	36.60	37.46	36.60	37.40	37.24	qfq	12,726,921	473,736,041	2.19%
2024-03-29	36.50	36.75	36.03	36.60	36.44	qfq	9,511,417	346,012,341	0.03%
2024-03-28	35.37	37.28	35.23	36.59	36.43	qfq	19,048,464	694,943,914	3.42%
2024-03-27	37.10	37.11	35.36	35.38	35.23	qfq	15,404,810	555,574,492	-4.38%
2024-03-26	37.11	37.51	36.43	37.00	36.84	qfq	14,043,611	519,247,227	-0.40%
2024-03-25	38.01	38.14	37.08	37.15	36.99	qfq	15,644,039	588,606,264	-2.67%
2024-03-22	38.95	39.34	38.14	38.17	38.01	qfq	17,647,757	679,965,830	-2.55%
2024-03-21	39.42	39.93	38.95	39.17	39.00	qfq	17,085,246	673,824,550	-0.28%
2024-03-20	39.41	39.70	38.81	39.28	39.11	qfq	15,421,924	604,717,653	-0.30%
2024-03-19	39.89	40.25	39.40	39.40	39.23	qfq	19,267,873	766,679,382	-1.23%
2024-03-18	38.90	39.98	38.53	39.89	39.72	qfq	31,295,571	1,227,157,778	0.58%
2024-03-15	39.35	39.78	38.94	39.66	39.49	qfq	12,915,564	508,537,727	0.18%
2024-03-14	39.91	40.15	39.14	39.59	39.42	qfq	20,804,900	825,485,478	-1.76%
2024-03-13	40.58	41.12	40.30	40.30	40.13	qfq	21,717,010	884,817,839	-0.62%
2024-03-12	40.30	41.34	40.20	40.55	40.38	qfq	22,018,459	896,258,429	0.65%
2024-03-11	39.50	40.42	39.15	40.29	40.12	qfq	21,447,643	855,177,952	0.07%
2024-03-08	39.59	40.36	39.30	40.26	40.09	qfq	22,890,158	913,768,220	2.13%
2024-03-07	40.80	41.45	39.39	39.42	39.25	qfq	27,936,000	1,125,469,227	-3.92%
2024-03-06	40.45	41.62	39.83	41.03	40.85	qfq	34,539,731	1,403,208,398	0.27%
2024-03-05	41.53	42.38	40.60	40.92	40.74	qfq	40,753,495	1,688,388,014	-2.71%
2024-03-04	42.68	43.14	41.39	42.06	41.88	qfq	58,486,987	2,471,785,716	2.79%
2024-03-01	38.50	41.66	38.18	40.92	40.74	qfq	52,060,928	2,085,952,166	7.26%
2024-02-29	36.00	38.19	35.90	38.15	37.99	qfq	26,760,454	1,003,894,771	5.39%
2024-02-28	37.90	38.70	36.20	36.20	36.04	qfq	28,604,507	1,075,107,712	-4.31%
2024-02-27	36.00	37.85	35.80	37.83	37.67	qfq	24,620,643	912,920,032	4.76%
2024-02-26	36.38	36.94	36.03	36.11	35.95	qfq	16,492,315	600,685,902	-0.80%
2024-02-23	36.16	36.48	35.78	36.40	36.24	qfq	15,480,136	559,601,947	1.39%
2024-02-22	35.08	36.00	35.01	35.90	35.75	qfq	15,471,593	552,726,668	1.99%
2024-02-21	34.44	36.00	34.25	35.20	35.05	qfq	20,262,833	715,390,684	1.03%
2024-02-20	34.85	35.23	34.05	34.84	34.69	qfq	15,480,017	534,051,772	-0.31%
2024-02-19	34.85	35.45	34.27	34.95	34.80	qfq	21,576,689	752,116,901	0.98%
2024-02-08	33.34	34.93	33.01	34.61	34.46	qfq	23,794,543	810,488,494	4.91%
2024-02-07	32.43	33.52	32.19	32.99	32.85	qfq	21,490,588	709,139,576	1.73%
2024-02-06	30.19	32.49	29.75	32.43	32.29	qfq	21,914,516	689,544,475	7.38%
2024-02-05	31.60	31.64	29.20	30.20	30.07	qfq	26,065,129	793,780,866	-4.16%
2024-02-02	33.27	33.72	30.30	31.51	31.37	qfq	23,488,388	751,189,505	-5.26%
2024-02-01	33.05	34.15	32.73	33.26	33.12	qfq	15,274,329	510,451,583	-0.57%
2024-01-31	34.37	34.81	33.34	33.45	33.31	qfq	17,439,426	591,044,413	-3.35%
2024-01-30	35.42	36.09	34.61	34.61	34.46	qfq	13,651,525	481,991,393	-3.83%
2024-01-29	36.80	38.34	35.96	35.99	35.83	qfq	22,397,350	831,237,284	-0.72%
2024-01-26	36.73	37.02	36.21	36.25	36.09	qfq	13,618,318	498,009,305	-2.40%
2024-01-25	35.82	37.17	35.58	37.14	36.98	qfq	16,974,883	621,520,433	2.74%
2024-01-24	36.46	36.50	34.68	36.15	35.99	qfq	17,899,970	635,816,308	-0.30%
2024-01-23	35.63	36.47	35.23	36.26	36.10	qfq	12,806,151	461,615,427	1.28%
2024-01-22	36.87	37.09	35.52	35.80	35.65	qfq	14,734,485	537,288,381	-2.90%
2024-01-19	37.25	37.65	36.70	36.87	36.71	qfq	12,270,336	455,862,525	-1.65%
2024-01-18	36.46	37.59	36.20	37.49	37.33	qfq	15,979,252	586,617,900	1.54%
2024-01-17	37.68	37.80	36.92	36.92	36.76	qfq	8,668,236	323,715,858	-2.38%
2024-01-16	37.31	37.92	37.22	37.82	37.66	qfq	11,432,525	429,374,490	0.56%
2024-01-15	37.10	38.25	36.95	37.61	37.45	qfq	15,431,159	582,222,382	0.62%
2024-01-12	38.71	38.71	37.35	37.38	37.22	qfq	22,624,452	855,099,509	-4.06%
2024-01-11	38.20	39.09	38.10	38.96	38.79	qfq	11,350,001	438,915,899	1.86%
2024-01-10	38.60	39.00	37.83	38.25	38.09	qfq	11,634,522	446,060,269	-1.54%
2024-01-09	39.01	39.42	38.49	38.85	38.68	qfq	9,815,044	382,415,069	0.39%
2024-01-08	39.32	39.65	38.69	38.70	38.53	qfq	11,469,941	447,230,136	-2.00%
2024-01-05	40.44	41.07	39.11	39.49	39.32	qfq	16,286,697	650,707,131	-2.54%
2024-01-04	40.81	40.99	40.20	40.52	40.35	qfq	10,979,592	445,508,474	-0.69%
2024-01-03	41.16	41.38	40.42	40.80	40.62	qfq	12,563,428	512,999,598	-1.52%
2024-01-02	42.33	42.33	41.43	41.43	41.25	qfq	11,644,818	484,887,751	-2.08%
2023-12-29	41.67	42.56	41.60	42.31	42.13	qfq	15,031,145	634,171,069	1.10%
2023-12-28	40.31	42.05	39.90	41.85	41.67	qfq	18,032,924	742,904,591	3.56%
2023-12-27	40.60	41.06	40.35	40.41	40.24	qfq	12,573,640	511,263,229	-0.12%
2023-12-26	41.41	41.41	40.32	40.46	40.29	qfq	10,763,319	437,350,982	-2.51%
2023-12-25	41.22	41.99	41.22	41.50	41.32	qfq	9,556,454	397,823,369	0.48%
2023-12-22	41.99	42.05	41.01	41.30	41.12	qfq	12,847,757	532,345,778	-1.76%
2023-12-21	41.51	42.26	41.42	42.04	41.86	qfq	11,896,944	497,785,163	0.69%
2023-12-20	42.96	43.10	41.75	41.75	41.57	qfq	14,158,566	597,270,317	-2.86%
2023-12-19	42.32	43.40	42.32	42.98	42.79	qfq	12,001,684	514,647,607	0.92%
2023-12-18	43.33	43.39	42.50	42.59	42.41	qfq	9,901,338	423,914,140	-2.32%
2023-12-15	43.43	43.89	43.12	43.60	43.41	qfq	9,774,660	425,722,049	0.79%
2023-12-14	43.70	44.25	43.07	43.26	43.07	qfq	10,866,771	473,678,702	-0.02%
2023-12-13	44.00	44.09	43.25	43.27	43.08	qfq	10,988,609	478,667,758	-2.02%
2023-12-12	44.35	44.65	43.76	44.16	43.97	qfq	13,838,639	611,305,917	-1.14%
2023-12-11	44.30	44.73	43.72	44.67	44.48	qfq	17,604,447	778,360,810	0.27%
2023-12-08	43.06	44.82	43.01	44.55	44.36	qfq	31,852,309	1,405,183,621	3.70%
2023-12-07	43.80	43.80	42.90	42.96	42.77	qfq	16,903,994	729,729,381	-2.03%
2023-12-06	44.10	44.55	43.75	43.85	43.66	qfq	14,283,421	630,244,811	-0.84%
2023-12-05	44.93	45.16	44.17	44.22	44.03	qfq	15,781,270	703,500,050	-2.23%
2023-12-04	46.68	46.80	43.88	45.23	45.04	qfq	33,844,149	1,530,017,562	-6.59%
2023-12-01	48.24	48.55	47.35	48.42	48.21	qfq	13,294,792	636,368,468	0.39%
2023-11-30	48.00	48.41	47.65	48.23	48.02	qfq	12,237,104	587,767,599	-0.43%
2023-11-29	49.76	49.93	48.41	48.44	48.23	qfq	16,334,536	799,374,274	-2.57%
2023-11-28	48.60	50.09	48.30	49.72	49.51	qfq	19,020,232	938,576,103	2.52%
2023-11-27	48.03	48.90	47.97	48.50	48.29	qfq	12,868,352	623,443,729	-0.43%
2023-11-24	49.56	49.72	48.59	48.71	48.50	qfq	12,687,356	621,276,387	-2.07%
2023-11-23	47.70	50.13	47.65	49.74	49.53	qfq	22,826,665	1,117,942,438	3.93%
2023-11-22	48.84	49.08	47.81	47.86	47.65	qfq	14,715,279	711,737,088	-2.09%
2023-11-21	49.43	49.75	48.60	48.88	48.67	qfq	12,364,651	608,529,367	-0.95%
2023-11-20	50.28	50.29	49.00	49.35	49.14	qfq	14,977,818	739,367,257	-1.44%
2023-11-17	49.81	50.36	49.57	50.07	49.85	qfq	13,029,288	651,012,085	0.22%
2023-11-16	50.98	50.99	49.93	49.96	49.74	qfq	16,670,711	839,740,370	-2.44%
2023-11-15	52.94	52.94	50.96	51.21	50.99	qfq	18,327,852	945,650,191	-0.85%
2023-11-14	51.20	52.00	50.96	51.65	51.43	qfq	18,663,822	962,789,186	1.18%
2023-11-13	51.72	51.80	50.69	51.05	50.83	qfq	16,494,188	841,831,233	-0.27%
2023-11-10	51.56	52.03	50.93	51.19	50.97	qfq	13,616,547	699,625,163	-1.42%
2023-11-09	52.53	52.79	51.69	51.93	51.71	qfq	18,364,026	957,741,328	-1.16%
2023-11-08	53.00	53.17	52.15	52.54	52.31	qfq	19,728,560	1,037,647,957	-1.00%
2023-11-07	53.10	53.99	53.00	53.07	52.84	qfq	21,940,603	1,169,481,926	-1.04%
2023-11-06	50.70	54.20	50.50	53.63	53.40	qfq	44,401,893	2,336,095,145	7.15%
2023-11-03	48.91	50.40	48.80	50.05	49.83	qfq	21,691,291	1,079,080,350	2.31%
2023-11-02	49.79	50.13	48.91	48.92	48.71	qfq	16,910,865	835,700,073	-1.29%
2023-11-01	49.71	50.47	49.40	49.56	49.35	qfq	15,803,187	787,033,737	-0.42%
2023-10-31	49.95	50.39	49.01	49.77	49.56	qfq	22,150,063	1,101,680,429	-0.54%
2023-10-30	49.12	50.37	48.96	50.04	49.82	qfq	37,474,403	1,867,666,222	0.95%
2023-10-27	48.34	49.78	47.70	49.57	49.36	qfq	55,111,367	2,683,407,912	3.14%
2023-10-26	44.81	48.06	44.81	48.06	47.85	qfq	34,254,216	1,620,702,518	10.00%
2023-10-25	43.33	43.88	42.95	43.69	43.50	qfq	12,700,725	552,894,747	1.32%
2023-10-24	43.28	43.38	42.01	43.12	42.93	qfq	13,939,848	597,134,140	0.05%
2023-10-23	43.80	43.89	42.63	43.10	42.91	qfq	12,020,021	517,140,470	-1.62%
2023-10-20	44.31	45.05	43.60	43.81	43.62	qfq	12,981,353	573,062,058	-2.62%
2023-10-19	45.28	46.45	44.95	44.99	44.80	qfq	11,424,180	521,532,686	-1.55%
2023-10-18	46.32	46.54	45.65	45.70	45.50	qfq	8,001,091	367,589,843	-1.42%
2023-10-17	46.58	46.78	45.98	46.36	46.16	qfq	8,804,406	407,856,884	-0.49%
2023-10-16	47.34	47.54	46.46	46.59	46.39	qfq	15,393,632	721,052,546	-1.63%
2023-10-13	47.02	47.65	46.81	47.36	47.16	qfq	14,878,307	704,035,225	0.28%
2023-10-12	46.99	47.56	46.88	47.23	47.03	qfq	16,925,108	799,368,420	0.43%
2023-10-11	45.80	47.11	45.50	47.03	46.83	qfq	27,010,964	1,258,904,167	2.35%
2023-10-10	43.75	46.34	43.75	45.95	45.75	qfq	27,482,237	1,249,005,835	5.37%
2023-10-09	43.60	44.20	43.11	43.61	43.42	qfq	11,224,759	488,643,248	-0.09%
2023-09-28	43.49	43.88	43.26	43.65	43.46	qfq	8,643,661	376,789,635	0.95%
2023-09-27	43.07	43.84	43.00	43.24	43.05	qfq	7,345,013	318,324,568	0.32%
2023-09-26	43.49	43.93	43.10	43.10	42.91	qfq	8,729,481	379,053,228	-0.99%
2023-09-25	44.60	44.61	43.34	43.53	43.34	qfq	12,441,091	543,685,392	-2.62%
2023-09-22	43.08	44.73	43.07	44.70	44.51	qfq	11,059,745	487,166,603	3.23%
2023-09-21	43.28	43.73	43.11	43.30	43.11	qfq	6,712,162	291,112,796	-0.18%
2023-09-20	43.82	44.29	43.38	43.38	43.19	qfq	6,034,961	264,047,549	-1.25%
2023-09-19	44.30	44.50	43.52	43.93	43.74	qfq	6,992,804	307,321,332	-1.10%
2023-09-18	44.33	44.89	43.94	44.42	44.23	qfq	8,626,136	383,982,185	-0.18%
2023-09-15	44.42	45.71	43.83	44.50	44.31	qfq	13,085,592	584,903,344	0.91%
2023-09-14	44.68	44.76	43.88	44.10	43.91	qfq	8,748,754	386,436,550	-1.30%
2023-09-13	45.00	45.39	44.33	44.68	44.49	qfq	10,446,862	467,324,964	-1.80%
2023-09-12	45.52	45.90	45.29	45.50	45.30	qfq	7,008,544	319,692,370	-0.26%
2023-09-11	45.55	46.02	45.24	45.62	45.42	qfq	10,203,446	465,433,944	0.40%
2023-09-08	45.31	45.80	45.02	45.44	45.24	qfq	10,733,020	487,590,879	0.15%
2023-09-07	46.45	46.45	45.37	45.37	45.17	qfq	13,401,732	613,992,626	-2.83%
2023-09-06	46.14	46.83	46.04	46.69	46.49	qfq	12,792,190	595,490,362	0.60%
2023-09-05	46.81	47.10	46.20	46.41	46.21	qfq	13,257,311	618,580,774	-0.77%
2023-09-04	46.00	46.78	45.79	46.77	46.57	qfq	14,708,237	680,095,510	2.18%
2023-09-01	46.35	46.51	45.28	45.77	45.57	qfq	14,549,727	664,412,605	-0.89%
2023-08-31	46.20	46.66	45.90	46.18	45.98	qfq	15,465,877	715,932,025	-0.19%
2023-08-30	46.10	47.13	45.40	46.27	46.07	qfq	26,604,439	1,233,030,559	1.47%
2023-08-29	44.03	45.88	43.90	45.60	45.40	qfq	31,149,440	1,398,083,594	1.83%
2023-08-28	44.98	45.21	43.60	44.78	44.59	qfq	47,586,211	2,140,531,548	8.95%
2023-08-25	41.71	41.76	40.77	41.10	40.92	qfq	13,459,405	555,116,401	-2.14%
2023-08-24	42.69	42.84	41.74	42.00	41.82	qfq	13,196,385	558,117,355	-1.13%
2023-08-23	43.07	43.07	42.17	42.48	42.30	qfq	7,878,804	335,725,122	-1.78%
2023-08-22	43.33	43.50	42.10	43.25	43.06	qfq	14,289,122	611,700,202	0.46%
2023-08-21	43.68	44.61	43.00	43.05	42.86	qfq	13,577,286	595,176,247	-0.44%
2023-08-18	44.65	44.82	43.15	43.24	43.05	qfq	11,096,897	487,401,227	-3.03%
2023-08-17	43.97	44.78	43.74	44.59	44.40	qfq	8,904,029	395,026,894	1.07%
2023-08-16	44.68	45.16	44.12	44.12	43.93	qfq	8,684,362	386,423,387	-1.87%
2023-08-15	45.60	45.69	44.27	44.96	44.77	qfq	9,638,941	432,627,855	-1.08%
2023-08-14	45.88	46.14	44.89	45.45	45.25	qfq	12,477,511	566,434,593	-2.05%
2023-08-11	47.45	47.50	46.32	46.40	46.20	qfq	7,874,911	369,414,209	-1.96%
2023-08-10	47.24	47.70	46.89	47.33	47.13	qfq	7,340,907	346,975,566	0.08%
2023-08-09	47.69	47.85	47.23	47.29	47.09	qfq	8,049,716	381,986,086	-0.84%
2023-08-08	48.08	48.59	47.63	47.69	47.48	qfq	10,322,833	496,029,420	-1.20%
2023-08-07	48.49	48.75	47.95	48.27	48.06	qfq	12,814,084	618,955,450	-0.14%
2023-08-04	48.20	48.67	47.74	48.34	48.13	qfq	15,090,070	727,819,725	0.48%
2023-08-03	47.50	48.41	47.26	48.11	47.90	qfq	12,604,136	605,896,413	0.90%
2023-08-02	47.61	48.16	47.49	47.68	47.47	qfq	17,113,987	817,943,957	-0.21%
2023-08-01	46.95	48.37	46.95	47.78	47.57	qfq	26,887,745	1,282,310,640	2.80%
2023-07-31	45.17	46.55	45.13	46.48	46.28	qfq	19,043,677	878,728,613	2.92%
2023-07-28	44.25	45.43	43.91	45.16	44.97	qfq	15,095,075	675,530,208	1.76%
2023-07-27	44.83	45.09	44.28	44.38	44.19	qfq	11,315,903	505,265,536	-0.98%
2023-07-26	45.15	45.31	44.77	44.82	44.63	qfq	9,199,429	413,969,197	-1.19%
2023-07-25	44.76	45.49	44.48	45.36	45.16	qfq	14,865,098	668,589,175	2.69%
2023-07-24	44.18	44.69	43.87	44.17	43.98	qfq	10,454,949	463,272,499	-0.85%
2023-07-21	45.80	45.95	44.20	44.55	44.36	qfq	26,675,661	1,195,133,349	-3.45%
2023-07-20	47.01	47.18	46.01	46.14	45.94	qfq	14,646,865	679,571,747	-1.85%
2023-07-19	46.70	47.20	46.41	47.01	46.81	qfq	11,503,827	538,022,734	0.51%
2023-07-18	46.61	47.68	46.56	46.77	46.57	qfq	16,982,544	799,264,512	0.36%
2023-07-17	46.38	46.75	46.08	46.60	46.40	qfq	10,747,609	499,205,648	0.54%