SECURITY DETAIL · RAW DATA

通策医疗600763.SH

ASSECNYSTOCK

最近收盘价35.302026-07-17

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）10,720,602

成交额（元）382,379,548

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
2025-06-12	2025-06-18	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-05	cash_dividend	0.43565	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-05	stock_dividend	—	0.400595	—	—	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	36.28	36.60	35.05	35.30	35.30	qfq	10,720,602	382,379,548	-3.66%
2026-07-16	35.70	37.10	35.40	36.64	36.64	qfq	13,666,184	497,117,943	1.52%
2026-07-15	34.60	36.59	34.52	36.09	36.09	qfq	14,133,664	508,613,294	3.29%
2026-07-14	33.94	35.03	33.80	34.94	34.94	qfq	9,168,765	317,849,124	3.28%
2026-07-13	34.10	34.87	33.64	33.83	33.83	qfq	6,759,224	229,705,817	-1.49%
2026-07-10	33.74	35.06	33.26	34.34	34.34	qfq	9,541,264	328,318,541	1.39%
2026-07-09	33.61	34.60	33.42	33.87	33.87	qfq	6,011,414	203,775,093	0.09%
2026-07-08	34.14	34.48	33.40	33.84	33.84	qfq	7,642,464	258,987,889	-0.91%
2026-07-07	35.36	35.67	34.14	34.15	34.15	qfq	8,390,383	291,378,715	-4.48%
2026-07-06	35.40	36.43	35.20	35.75	35.75	qfq	10,437,988	375,209,472	0.20%
2026-07-03	35.66	36.04	35.20	35.68	35.68	qfq	7,288,214	259,267,055	0.85%
2026-07-02	35.50	36.30	35.08	35.38	35.38	qfq	9,297,095	330,607,360	-0.62%
2026-07-01	33.80	35.75	33.61	35.60	35.60	qfq	12,501,220	436,465,224	5.08%
2026-06-30	34.80	34.80	33.56	33.88	33.88	qfq	9,202,517	312,659,730	-3.28%
2026-06-29	33.33	35.50	32.53	35.03	35.03	qfq	11,820,888	408,777,426	5.10%
2026-06-26	34.25	34.46	33.21	33.33	33.33	qfq	6,025,032	202,865,652	-2.88%
2026-06-25	33.61	34.55	32.95	34.32	34.32	qfq	9,347,263	315,620,382	0.67%
2026-06-24	35.23	35.60	34.00	34.09	34.09	qfq	7,628,472	263,950,693	-3.24%
2026-06-23	34.97	36.08	34.86	35.23	35.23	qfq	8,743,147	310,851,876	0.17%
2026-06-22	34.32	35.26	32.75	35.17	35.17	qfq	11,243,016	381,325,577	1.47%
2026-06-18	34.68	35.52	34.58	34.66	34.66	qfq	8,242,850	288,326,187	-0.40%
2026-06-17	34.46	35.26	34.25	34.80	34.80	qfq	5,936,757	206,331,980	0.58%
2026-06-16	34.65	35.00	34.30	34.60	34.60	qfq	4,456,916	154,133,265	-0.66%
2026-06-15	34.40	34.90	34.25	34.83	34.83	qfq	5,587,088	193,856,939	0.78%
2026-06-12	33.66	34.81	33.30	34.56	34.56	qfq	7,001,435	239,688,303	3.07%
2026-06-11	33.65	34.08	33.17	33.53	33.53	qfq	4,523,248	151,873,619	-0.71%
2026-06-10	33.27	33.83	33.10	33.77	33.77	qfq	4,924,907	164,897,259	0.90%
2026-06-09	33.95	34.15	33.19	33.47	33.47	qfq	5,990,822	200,662,413	-1.06%
2026-06-08	34.55	35.20	33.61	33.83	33.83	qfq	7,667,152	262,464,122	-3.34%
2026-06-05	35.00	35.69	34.94	35.00	35.00	qfq	5,722,068	201,644,205	0.75%
2026-06-04	35.55	35.96	34.73	34.74	34.74	qfq	6,981,611	245,577,946	-1.42%
2026-06-03	36.61	36.67	35.01	35.24	35.24	qfq	11,470,379	406,321,401	-4.27%
2026-06-02	37.33	37.50	36.70	36.81	36.81	qfq	5,284,729	195,530,003	-1.97%
2026-06-01	37.25	37.56	36.85	37.55	37.55	qfq	5,942,472	221,157,639	0.37%
2026-05-29	36.27	38.15	36.27	37.41	37.41	qfq	9,599,206	358,142,647	2.72%
2026-05-28	36.88	37.06	36.20	36.42	36.42	qfq	6,718,389	245,613,592	-2.36%
2026-05-27	36.20	37.66	35.80	37.30	37.30	qfq	9,961,456	365,506,702	2.47%
2026-05-26	36.63	36.93	36.03	36.40	36.40	qfq	6,236,392	226,695,491	-0.63%
2026-05-25	36.97	37.17	36.35	36.63	36.63	qfq	6,537,815	239,291,844	-1.00%
2026-05-22	36.88	37.21	36.38	37.00	37.00	qfq	6,297,904	232,111,124	0.76%
2026-05-21	36.83	37.70	36.67	36.72	36.72	qfq	9,863,390	367,599,342	-0.24%
2026-05-20	37.78	37.98	36.75	36.81	36.81	qfq	11,262,147	417,221,555	-3.41%
2026-05-19	38.50	38.84	37.85	38.11	38.11	qfq	7,258,973	277,583,868	-1.27%
2026-05-18	39.74	39.75	38.42	38.60	38.60	qfq	7,846,952	304,454,966	-2.99%
2026-05-15	39.68	40.11	39.25	39.79	39.79	qfq	6,880,503	273,312,072	0.35%
2026-05-14	40.72	41.00	39.63	39.65	39.65	qfq	13,297,606	532,703,228	-3.06%
2026-05-13	41.15	41.34	40.57	40.90	40.90	qfq	9,995,493	408,452,941	-0.58%
2026-05-12	41.81	41.81	41.11	41.14	41.14	qfq	7,423,791	307,070,606	-1.95%
2026-05-11	41.32	41.97	40.95	41.96	41.96	qfq	9,154,474	380,016,978	1.48%
2026-05-08	41.62	41.97	41.23	41.35	41.35	qfq	7,460,004	309,826,696	-1.01%
2026-05-07	42.41	42.61	41.55	41.77	41.77	qfq	8,572,387	359,325,389	-1.51%
2026-05-06	42.18	42.55	42.00	42.41	42.41	qfq	6,223,211	263,246,404	0.55%
2026-04-30	43.10	43.12	42.16	42.18	42.18	qfq	7,459,134	316,583,736	-2.50%
2026-04-29	43.15	43.45	42.75	43.26	43.26	qfq	6,716,110	289,899,225	-0.53%
2026-04-28	42.70	43.75	42.70	43.49	43.49	qfq	9,740,860	421,452,834	1.90%
2026-04-27	42.88	42.98	42.32	42.68	42.68	qfq	7,595,811	323,801,090	-1.27%
2026-04-24	42.49	44.50	42.10	43.23	43.23	qfq	17,033,450	739,676,098	1.36%
2026-04-23	41.36	42.78	40.90	42.65	42.65	qfq	15,181,053	638,072,800	3.14%
2026-04-22	40.70	41.40	40.60	41.35	41.35	qfq	5,997,347	246,665,655	1.37%
2026-04-21	41.10	41.49	40.67	40.79	40.79	qfq	6,014,470	246,103,600	-0.68%
2026-04-20	40.95	41.60	40.38	41.07	41.07	qfq	10,049,984	410,940,686	-0.34%
2026-04-17	41.49	41.50	40.80	41.21	41.21	qfq	6,584,157	270,377,827	-1.01%
2026-04-16	41.35	41.73	41.09	41.63	41.63	qfq	5,368,722	222,673,184	0.63%
2026-04-15	41.80	41.88	41.30	41.37	41.37	qfq	5,729,836	237,727,626	-0.51%
2026-04-14	41.60	41.79	40.77	41.58	41.58	qfq	7,764,251	319,395,317	0.24%
2026-04-13	41.86	41.91	41.37	41.48	41.48	qfq	4,753,706	197,663,098	-1.54%
2026-04-10	41.90	42.38	41.88	42.13	42.13	qfq	6,474,494	272,679,725	0.74%
2026-04-09	41.95	42.36	41.72	41.82	41.82	qfq	4,474,923	187,645,553	-1.51%
2026-04-08	41.70	42.47	41.66	42.46	42.46	qfq	7,664,473	322,722,690	3.13%
2026-04-07	41.12	41.45	40.83	41.17	41.17	qfq	3,793,787	155,979,716	0.44%
2026-04-03	41.58	41.60	40.82	40.99	40.99	qfq	4,851,251	199,210,420	-1.35%
2026-04-02	42.27	42.27	41.10	41.55	41.55	qfq	7,994,175	332,570,731	-2.19%
2026-04-01	42.56	42.70	41.83	42.48	42.48	qfq	7,076,434	299,817,544	0.97%
2026-03-31	41.89	43.07	41.88	42.07	42.07	qfq	7,474,098	317,443,132	0.48%
2026-03-30	41.45	42.12	41.45	41.87	41.87	qfq	5,893,759	246,193,437	-0.14%
2026-03-27	40.05	42.09	40.02	41.93	41.93	qfq	9,074,328	375,928,162	3.33%
2026-03-26	40.98	41.49	40.38	40.58	40.58	qfq	7,078,445	288,970,876	-1.41%
2026-03-25	41.65	41.80	40.71	41.16	41.16	qfq	10,143,772	417,014,647	-0.29%
2026-03-24	41.23	41.37	40.63	41.28	41.28	qfq	6,211,238	254,634,685	1.62%
2026-03-23	42.06	42.20	40.30	40.62	40.62	qfq	10,060,075	413,750,763	-4.40%
2026-03-20	43.22	43.64	42.49	42.49	42.49	qfq	6,267,929	269,649,506	-1.69%
2026-03-19	43.80	44.15	43.09	43.22	43.22	qfq	8,909,498	386,934,165	-2.83%
2026-03-18	44.54	44.78	43.90	44.48	44.48	qfq	6,486,029	287,337,339	-0.27%
2026-03-17	44.70	45.39	44.51	44.60	44.60	qfq	8,579,091	385,676,957	0.04%
2026-03-16	44.33	44.66	44.06	44.58	44.58	qfq	7,365,080	327,165,833	0.34%
2026-03-13	44.90	45.27	44.36	44.43	44.43	qfq	8,308,856	372,547,472	-1.05%
2026-03-12	46.30	46.60	44.88	44.90	44.90	qfq	16,824,549	761,026,459	-3.71%
2026-03-11	47.12	47.12	46.50	46.63	46.63	qfq	5,790,632	270,665,422	-1.06%
2026-03-10	47.50	47.97	46.78	47.13	47.13	qfq	7,969,301	376,769,862	0.28%
2026-03-09	47.00	47.25	45.70	47.00	47.00	qfq	9,979,070	463,601,234	-1.34%
2026-03-06	47.90	48.46	47.24	47.64	47.64	qfq	9,138,938	437,542,693	-0.04%
2026-03-05	48.99	49.09	47.10	47.66	47.66	qfq	10,016,676	479,386,858	-1.20%
2026-03-04	48.25	49.56	47.82	48.24	48.24	qfq	10,324,426	501,155,441	-0.43%
2026-03-03	50.85	50.99	48.30	48.45	48.45	qfq	14,077,579	693,279,009	-4.34%
2026-03-02	49.80	51.13	49.44	50.65	50.65	qfq	10,410,954	523,848,533	0.16%
2026-02-27	50.64	51.94	50.41	50.57	50.57	qfq	7,068,272	360,635,472	-0.51%
2026-02-26	51.73	51.75	50.60	50.83	50.83	qfq	9,963,767	508,908,440	-2.17%
2026-02-25	50.08	52.22	49.75	51.96	51.96	qfq	15,538,628	793,169,289	3.86%
2026-02-24	47.51	50.30	47.51	50.03	50.03	qfq	18,442,117	908,196,204	6.56%
2026-02-13	47.81	48.10	46.89	46.95	46.95	qfq	8,390,091	397,150,988	-1.80%
2026-02-12	48.62	48.62	47.35	47.81	47.81	qfq	12,381,396	591,190,184	-2.15%
2026-02-11	48.65	49.17	48.20	48.86	48.86	qfq	11,547,397	563,124,778	0.58%
2026-02-10	49.08	49.28	48.36	48.58	48.58	qfq	8,207,856	399,474,025	-0.98%
2026-02-09	49.64	49.89	48.77	49.06	49.06	qfq	12,877,130	632,729,033	-1.33%
2026-02-06	51.06	51.06	49.60	49.72	49.72	qfq	13,972,023	701,434,719	-2.16%
2026-02-05	48.50	51.50	48.35	50.82	50.82	qfq	24,852,439	1,262,864,748	4.05%
2026-02-04	48.02	49.20	47.78	48.84	48.84	qfq	13,928,347	675,049,746	1.20%
2026-02-03	47.76	48.76	47.00	48.26	48.26	qfq	17,044,953	818,099,813	2.25%
2026-02-02	45.63	48.50	45.60	47.20	47.20	qfq	24,324,858	1,163,506,457	2.61%
2026-01-30	47.01	47.24	45.91	46.00	46.00	qfq	10,614,516	491,816,935	-3.14%
2026-01-29	44.96	47.50	44.66	47.49	47.49	qfq	20,648,830	964,888,012	5.14%
2026-01-28	45.85	46.24	45.00	45.17	45.17	qfq	8,768,135	398,261,971	-2.08%
2026-01-27	46.47	46.47	45.23	46.13	46.13	qfq	9,274,881	424,372,962	-0.73%
2026-01-26	46.80	46.96	46.04	46.47	46.47	qfq	8,294,109	384,848,550	-0.71%
2026-01-23	46.74	47.30	46.48	46.80	46.80	qfq	11,284,577	528,930,732	0.47%
2026-01-22	46.39	46.98	45.95	46.58	46.58	qfq	10,595,256	492,802,942	0.15%
2026-01-21	44.17	46.98	43.90	46.51	46.51	qfq	19,858,795	911,228,439	4.99%
2026-01-20	44.88	45.33	44.10	44.30	44.30	qfq	10,096,448	449,343,153	-1.77%
2026-01-19	44.85	46.28	44.41	45.10	45.10	qfq	15,310,017	693,916,038	0.60%
2026-01-16	46.01	46.79	44.78	44.83	44.83	qfq	21,174,015	962,300,412	-4.00%
2026-01-15	43.55	47.74	43.40	46.70	46.70	qfq	43,537,092	2,046,001,791	7.60%
2026-01-14	42.42	44.16	42.41	43.40	43.40	qfq	20,059,269	874,841,042	2.17%
2026-01-13	42.43	43.59	42.11	42.48	42.48	qfq	15,209,738	653,102,106	0.33%
2026-01-12	41.75	42.40	41.74	42.34	42.34	qfq	10,633,436	448,001,246	1.61%
2026-01-09	41.29	41.77	41.11	41.67	41.67	qfq	8,038,527	333,551,054	1.02%
2026-01-08	41.00	41.37	40.95	41.25	41.25	qfq	6,399,270	263,515,253	0.56%
2026-01-07	41.22	41.37	40.93	41.02	41.02	qfq	5,988,606	246,342,641	-0.65%
2026-01-06	41.01	41.40	40.93	41.29	41.29	qfq	7,994,203	329,172,671	0.36%
2026-01-05	40.25	41.15	40.25	41.14	41.14	qfq	7,812,855	319,079,250	2.31%
2025-12-31	40.28	40.48	40.10	40.21	40.21	qfq	4,062,527	163,393,375	-0.30%
2025-12-30	40.50	40.52	40.30	40.33	40.33	qfq	3,605,406	145,576,212	-0.54%
2025-12-29	40.92	40.92	40.45	40.55	40.55	qfq	4,270,789	173,460,641	-0.93%
2025-12-26	40.86	41.15	40.74	40.93	40.93	qfq	3,873,221	158,664,054	0.17%
2025-12-25	40.99	41.10	40.70	40.86	40.86	qfq	3,411,288	139,304,771	-0.39%
2025-12-24	40.62	41.07	40.58	41.02	41.02	qfq	3,103,184	126,728,358	0.84%
2025-12-23	40.92	41.00	40.61	40.68	40.68	qfq	3,053,300	124,447,511	-0.83%
2025-12-22	41.15	41.30	40.96	41.02	41.02	qfq	3,478,015	142,975,180	-0.70%
2025-12-19	41.10	41.46	40.92	41.31	41.31	qfq	3,981,333	164,291,927	0.61%
2025-12-18	40.65	41.28	40.56	41.06	41.06	qfq	3,886,214	159,407,932	0.61%
2025-12-17	40.30	40.93	40.21	40.81	40.81	qfq	4,055,791	164,661,509	1.14%
2025-12-16	40.17	40.52	40.10	40.35	40.35	qfq	3,198,913	129,061,662	0.25%
2025-12-15	40.38	40.70	40.19	40.25	40.25	qfq	3,451,141	139,542,375	-0.57%
2025-12-12	40.32	40.62	40.09	40.48	40.48	qfq	3,655,221	147,630,894	0.15%
2025-12-11	41.17	41.24	40.38	40.42	40.42	qfq	4,311,270	175,525,271	-1.85%
2025-12-10	41.35	41.36	40.81	41.18	41.18	qfq	4,534,209	186,055,737	-0.77%
2025-12-09	41.81	41.96	41.47	41.50	41.50	qfq	2,978,178	124,330,660	-0.57%
2025-12-08	41.91	41.98	41.70	41.74	41.74	qfq	3,147,230	131,594,267	-0.10%
2025-12-05	41.58	41.84	41.10	41.78	41.78	qfq	3,725,045	154,338,279	0.48%
2025-12-04	41.37	41.60	41.04	41.58	41.58	qfq	3,241,960	134,110,256	0.48%
2025-12-03	41.96	42.00	41.28	41.38	41.38	qfq	3,738,536	155,492,568	-1.31%
2025-12-02	42.21	42.26	41.82	41.93	41.93	qfq	2,675,386	112,232,769	-0.92%
2025-12-01	42.08	42.35	41.94	42.32	42.32	qfq	3,351,709	141,400,315	0.64%
2025-11-28	41.77	42.12	41.68	42.05	42.05	qfq	3,722,061	155,978,955	0.69%
2025-11-27	41.81	41.93	41.56	41.76	41.76	qfq	4,111,426	171,812,434	-0.33%
2025-11-26	41.96	42.46	41.84	41.90	41.90	qfq	4,327,515	182,127,525	-0.12%
2025-11-25	42.25	42.56	41.95	41.95	41.95	qfq	4,960,494	209,779,717	-0.66%
2025-11-24	42.15	42.48	41.89	42.23	42.23	qfq	4,010,347	169,462,550	0.88%
2025-11-21	43.00	43.46	41.70	41.86	41.86	qfq	7,527,494	318,470,776	-3.15%
2025-11-20	43.78	43.99	43.13	43.22	43.22	qfq	3,988,916	173,503,586	-1.28%
2025-11-19	44.02	44.24	43.50	43.78	43.78	qfq	4,512,671	197,603,224	-0.82%
2025-11-18	44.27	45.30	43.91	44.14	44.14	qfq	5,819,164	258,683,827	0.05%
2025-11-17	44.60	44.60	43.85	44.12	44.12	qfq	5,842,830	257,533,677	-1.25%
2025-11-14	44.68	45.59	44.60	44.68	44.68	qfq	9,938,124	448,707,851	-0.16%
2025-11-13	44.48	44.77	44.25	44.75	44.75	qfq	6,746,004	300,597,332	0.36%
2025-11-12	44.78	45.08	44.38	44.59	44.59	qfq	7,241,584	323,798,736	-0.16%
2025-11-11	44.23	44.76	44.08	44.66	44.66	qfq	8,770,076	390,382,984	0.34%
2025-11-10	42.43	45.10	42.41	44.51	44.51	qfq	17,450,980	768,562,982	5.00%
2025-11-07	42.19	42.64	42.06	42.39	42.39	qfq	4,382,718	185,929,313	0.43%
2025-11-06	42.40	42.41	42.11	42.21	42.21	qfq	4,423,020	186,713,582	-0.38%
2025-11-05	42.30	42.75	42.26	42.37	42.37	qfq	4,053,138	172,214,982	-0.91%
2025-11-04	43.35	43.35	42.60	42.76	42.76	qfq	4,566,943	195,665,305	-1.27%
2025-11-03	43.46	43.49	43.13	43.31	43.31	qfq	4,251,272	184,090,086	-0.32%
2025-10-31	42.73	43.69	42.73	43.45	43.45	qfq	6,979,065	302,321,989	1.80%
2025-10-30	43.00	43.33	42.68	42.68	42.68	qfq	5,039,988	216,472,343	-0.72%
2025-10-29	42.57	43.01	42.26	42.99	42.99	qfq	5,663,992	241,662,931	0.99%
2025-10-28	42.99	43.27	42.48	42.57	42.57	qfq	6,379,830	273,214,156	0.40%
2025-10-27	42.20	42.48	42.18	42.40	42.40	qfq	4,697,663	198,879,497	0.90%
2025-10-24	42.26	42.49	41.90	42.02	42.02	qfq	5,430,582	229,065,527	-0.40%
2025-10-23	42.03	42.19	41.52	42.19	42.19	qfq	4,721,913	197,305,460	-0.02%
2025-10-22	42.10	42.48	42.10	42.20	42.20	qfq	3,160,266	133,704,665	-0.17%
2025-10-21	42.01	42.39	41.96	42.27	42.27	qfq	3,758,403	158,602,780	0.74%
2025-10-20	42.30	42.36	41.70	41.96	41.96	qfq	3,907,423	164,272,862	0.02%
2025-10-17	43.12	43.33	41.95	41.95	41.95	qfq	6,985,660	296,962,391	-2.96%
2025-10-16	43.73	43.87	43.16	43.23	43.23	qfq	5,400,475	234,633,855	-1.37%
2025-10-15	43.50	43.89	43.26	43.83	43.83	qfq	4,462,333	194,865,250	0.90%
2025-10-14	43.90	44.15	43.44	43.44	43.44	qfq	5,236,596	229,235,307	-0.71%
2025-10-13	43.20	43.90	43.20	43.75	43.75	qfq	5,265,992	230,031,158	-2.08%
2025-10-10	44.41	45.21	44.12	44.68	44.68	qfq	6,906,128	307,533,147	0.11%
2025-10-09	43.83	44.63	43.46	44.63	44.63	qfq	7,174,274	316,283,861	1.34%
2025-09-30	44.38	44.39	44.00	44.04	44.04	qfq	4,978,870	219,776,333	-0.74%
2025-09-29	43.92	44.39	43.20	44.37	44.37	qfq	7,312,304	319,590,270	1.19%
2025-09-26	43.43	44.18	43.15	43.85	43.85	qfq	7,396,575	322,808,943	-0.18%
2025-09-25	44.30	44.60	43.91	43.93	43.93	qfq	6,856,366	302,910,254	-1.19%
2025-09-24	44.05	44.47	44.00	44.46	44.46	qfq	5,700,260	252,242,167	0.66%
2025-09-23	45.30	45.30	43.55	44.17	44.17	qfq	10,135,421	447,823,540	-2.67%
2025-09-22	45.95	46.20	45.07	45.38	45.38	qfq	6,816,570	309,740,943	-0.79%
2025-09-19	45.68	46.08	45.38	45.74	45.74	qfq	6,351,872	290,544,418	-0.07%
2025-09-18	46.52	46.85	45.39	45.77	45.77	qfq	11,835,274	546,817,031	-1.61%
2025-09-17	47.00	47.06	46.22	46.52	46.52	qfq	8,129,173	378,529,951	-1.15%
2025-09-16	47.18	47.30	46.32	47.06	47.06	qfq	9,109,403	426,339,058	-0.17%
2025-09-15	47.33	47.85	47.07	47.14	47.14	qfq	8,198,636	388,498,920	-0.46%
2025-09-12	47.78	48.00	47.00	47.36	47.36	qfq	10,890,980	516,037,001	-0.88%
2025-09-11	46.77	48.20	45.60	47.78	47.78	qfq	15,617,194	738,346,734	1.64%
2025-09-10	47.00	47.55	46.80	47.01	47.01	qfq	7,504,406	353,540,421	-0.23%
2025-09-09	47.46	48.00	46.83	47.12	47.12	qfq	8,683,566	410,586,457	-1.36%
2025-09-08	46.49	48.35	46.49	47.77	47.77	qfq	14,405,849	686,139,780	2.84%
2025-09-05	45.10	46.46	44.86	46.45	46.45	qfq	10,586,275	486,297,055	2.90%
2025-09-04	45.53	46.38	44.75	45.14	45.14	qfq	9,454,743	430,893,977	-0.64%
2025-09-03	46.78	46.84	45.35	45.43	45.43	qfq	8,093,037	373,091,203	-2.34%
2025-09-02	47.28	47.80	46.33	46.52	46.52	qfq	11,031,923	517,068,430	-1.88%
2025-09-01	47.10	47.70	46.75	47.41	47.41	qfq	12,430,875	587,643,353	0.57%
2025-08-29	46.30	47.77	46.05	47.14	47.14	qfq	18,058,611	854,280,569	1.77%
2025-08-28	46.62	47.12	45.07	46.32	46.32	qfq	14,657,425	676,865,988	-0.81%
2025-08-27	48.28	48.50	46.70	46.70	46.70	qfq	17,727,780	847,848,289	-3.23%
2025-08-26	47.08	49.47	46.35	48.26	48.26	qfq	25,694,546	1,234,592,275	2.38%
2025-08-25	46.87	47.66	46.62	47.14	47.14	qfq	17,055,492	802,330,787	0.86%
2025-08-22	46.20	46.74	46.00	46.74	46.74	qfq	11,505,807	533,101,319	0.95%
2025-08-21	46.41	46.86	46.05	46.30	46.30	qfq	10,084,969	468,489,461	-0.24%
2025-08-20	45.81	46.82	45.52	46.41	46.41	qfq	10,487,759	484,404,931	1.31%
2025-08-19	46.26	46.59	45.73	45.81	45.81	qfq	11,484,735	530,411,770	-0.80%
2025-08-18	45.17	47.10	45.10	46.18	46.18	qfq	14,130,871	649,130,090	2.26%
2025-08-15	44.76	45.28	44.60	45.16	45.16	qfq	10,109,166	454,611,752	0.38%
2025-08-14	45.94	45.94	44.80	44.99	44.99	qfq	12,441,996	564,150,795	-2.09%
2025-08-13	46.37	46.55	45.68	45.95	45.95	qfq	9,636,242	443,384,152	0.50%
2025-08-12	46.10	46.40	45.55	45.72	45.72	qfq	8,495,750	389,990,020	-0.82%
2025-08-11	45.32	46.15	45.32	46.10	46.10	qfq	9,527,058	437,357,337	1.72%
2025-08-08	45.11	45.78	44.73	45.32	45.32	qfq	9,110,405	412,747,258	0.13%
2025-08-07	45.09	45.92	45.00	45.26	45.26	qfq	10,705,757	485,939,569	0.38%
2025-08-06	45.40	45.64	44.81	45.09	45.09	qfq	8,464,488	381,699,127	-0.31%
2025-08-05	45.34	45.85	44.95	45.23	45.23	qfq	8,833,544	399,939,460	-0.22%
2025-08-04	45.74	45.88	44.60	45.33	45.33	qfq	13,561,183	610,597,895	-1.71%
2025-08-01	45.90	46.89	45.77	46.12	46.12	qfq	11,996,880	555,546,460	0.17%
2025-07-31	46.60	47.15	45.78	46.04	46.04	qfq	14,881,817	688,575,078	-1.01%
2025-07-30	46.24	47.76	45.91	46.51	46.51	qfq	21,116,862	989,497,040	-0.28%
2025-07-29	46.30	47.22	45.31	46.64	46.64	qfq	22,107,341	1,025,432,052	1.50%
2025-07-28	46.50	46.66	45.69	45.95	45.95	qfq	12,567,556	578,700,722	-0.22%
2025-07-25	47.00	47.20	46.00	46.05	46.05	qfq	26,663,439	1,240,666,112	-2.99%
2025-07-24	43.09	47.47	42.98	47.47	47.47	qfq	35,554,610	1,631,341,153	10.01%
2025-07-23	42.93	44.23	42.72	43.15	43.15	qfq	17,499,393	760,902,729	0.70%
2025-07-22	42.39	42.85	42.10	42.85	42.85	qfq	9,187,317	390,643,062	1.11%
2025-07-21	42.64	42.64	42.18	42.38	42.38	qfq	8,830,351	373,915,442	-0.82%
2025-07-18	42.03	42.97	41.89	42.73	42.73	qfq	11,150,155	473,883,381	1.69%
2025-07-17	42.06	42.12	41.72	42.02	42.02	qfq	6,158,035	258,285,760	0.24%
2025-07-16	41.39	42.62	41.20	41.92	41.92	qfq	8,800,940	368,614,132	1.50%
2025-07-15	41.60	41.89	41.00	41.30	41.30	qfq	5,991,216	247,524,642	-0.82%
2025-07-14	41.79	41.86	41.45	41.64	41.64	qfq	5,508,687	228,915,617	-0.67%
2025-07-11	41.95	42.20	41.75	41.92	41.92	qfq	7,693,275	323,215,035	0.10%
2025-07-10	41.50	42.10	41.29	41.88	41.88	qfq	6,232,505	260,018,888	0.77%
2025-07-09	41.58	42.13	41.38	41.56	41.56	qfq	6,489,860	271,070,065	-0.10%
2025-07-08	40.88	41.68	40.88	41.60	41.60	qfq	6,788,616	281,314,269	1.44%
2025-07-07	40.89	41.64	40.84	41.01	41.01	qfq	4,573,064	188,396,212	-0.17%
2025-07-04	41.22	41.70	41.00	41.08	41.08	qfq	5,592,811	230,594,630	-0.41%
2025-07-03	41.21	41.40	41.08	41.25	41.25	qfq	4,575,211	188,753,881	0.15%
2025-07-02	41.05	41.35	40.82	41.19	41.19	qfq	3,764,952	154,772,193	0.00%
2025-07-01	41.27	41.56	40.93	41.19	41.19	qfq	5,479,968	225,650,595	-0.22%
2025-06-30	40.75	41.35	40.55	41.28	41.28	qfq	4,940,846	202,793,128	1.33%
2025-06-27	40.79	41.26	40.68	40.74	40.74	qfq	4,420,515	180,785,337	0.15%
2025-06-26	40.98	41.18	40.62	40.68	40.68	qfq	4,144,029	169,327,935	-0.85%
2025-06-25	40.75	41.10	40.46	41.03	41.03	qfq	5,162,668	210,561,247	0.71%
2025-06-24	40.35	40.76	40.25	40.74	40.74	qfq	4,540,644	184,365,288	1.34%
2025-06-23	39.88	40.26	39.73	40.20	40.20	qfq	3,637,647	145,600,251	0.40%
2025-06-20	40.43	40.46	39.92	40.04	40.04	qfq	3,518,701	141,335,889	-0.20%
2025-06-19	40.47	40.69	39.97	40.12	40.12	qfq	4,418,040	177,855,863	-1.08%
2025-06-18	41.30	41.30	40.42	40.56	40.56	qfq	4,633,405	188,422,545	-2.36%
2025-06-17	41.64	42.30	41.30	41.54	41.09	qfq	5,566,287	232,060,248	0.19%
2025-06-16	41.19	41.56	41.16	41.46	41.01	qfq	3,577,949	147,923,310	-0.02%
2025-06-13	42.35	42.44	41.21	41.47	41.02	qfq	7,855,725	327,417,607	-2.45%
2025-06-12	42.20	42.99	41.90	42.51	42.05	qfq	6,909,338	293,506,291	0.66%
2025-06-11	42.16	43.05	41.95	42.23	41.77	qfq	5,620,879	238,746,616	0.55%
2025-06-10	42.36	42.97	41.67	42.00	41.55	qfq	8,124,806	343,619,205	-1.22%
2025-06-09	42.90	43.48	42.46	42.52	42.06	qfq	9,808,315	419,578,720	1.36%
2025-06-06	42.16	42.29	41.85	41.95	41.50	qfq	3,774,726	158,500,302	-0.43%
2025-06-05	42.50	42.59	41.83	42.13	41.67	qfq	6,261,425	263,496,280	-0.68%
2025-06-04	42.79	42.79	42.18	42.42	41.96	qfq	5,421,792	229,847,234	-0.02%
2025-06-03	41.18	42.67	41.10	42.43	41.97	qfq	9,376,207	395,954,820	2.69%
2025-05-30	41.50	42.03	41.18	41.32	40.87	qfq	7,383,294	306,971,439	-0.94%
2025-05-29	40.38	41.76	40.24	41.71	41.26	qfq	10,681,425	440,602,350	3.50%
2025-05-28	40.50	40.72	40.24	40.30	39.86	qfq	4,748,247	192,031,612	-0.71%
2025-05-27	40.70	40.90	40.33	40.59	40.15	qfq	4,243,220	172,068,672	-0.25%
2025-05-26	41.25	41.30	40.56	40.69	40.25	qfq	8,114,653	331,123,671	-1.24%
2025-05-23	40.51	42.15	40.51	41.20	40.75	qfq	11,452,252	476,514,418	1.20%
2025-05-22	41.36	41.44	40.70	40.71	40.27	qfq	5,958,760	244,099,077	-2.05%
2025-05-21	41.82	42.10	41.30	41.56	41.11	qfq	6,140,401	255,920,300	-0.72%
2025-05-20	40.51	42.25	40.51	41.86	41.41	qfq	12,558,510	523,249,938	3.15%
2025-05-19	40.61	40.63	40.13	40.58	40.14	qfq	4,189,127	169,049,589	-0.10%
2025-05-16	41.00	41.21	40.50	40.62	40.18	qfq	5,759,329	234,829,429	-1.43%
2025-05-15	41.48	41.73	40.97	41.21	40.76	qfq	5,334,469	220,152,360	-0.65%
2025-05-14	41.40	41.80	40.81	41.48	41.03	qfq	7,861,415	324,273,583	-0.12%
2025-05-13	41.31	42.10	41.05	41.53	41.08	qfq	9,063,148	375,965,575	1.44%
2025-05-12	40.89	40.94	40.67	40.94	40.50	qfq	4,333,866	176,806,851	0.76%
2025-05-09	41.42	41.42	40.61	40.63	40.19	qfq	6,036,378	246,436,542	-1.84%
2025-05-08	40.90	41.75	40.83	41.39	40.94	qfq	6,276,603	259,535,844	0.63%
2025-05-07	41.40	41.76	40.72	41.13	40.68	qfq	7,356,935	302,958,601	0.27%
2025-05-06	40.46	41.04	40.24	41.02	40.58	qfq	8,086,986	328,659,537	2.22%
2025-04-30	40.09	40.48	39.98	40.13	39.70	qfq	8,042,818	323,102,829	0.35%
2025-04-29	39.93	40.35	39.79	39.99	39.56	qfq	6,470,682	258,887,691	-0.30%
2025-04-28	40.80	41.13	39.82	40.11	39.68	qfq	10,292,356	415,043,101	0.80%
2025-04-25	39.90	40.40	39.56	39.79	39.36	qfq	7,599,187	303,409,842	0.15%
2025-04-24	39.85	40.68	39.70	39.73	39.30	qfq	6,883,788	275,966,221	-0.92%
2025-04-23	39.98	40.25	39.64	40.10	39.67	qfq	7,434,087	297,260,768	0.15%
2025-04-22	42.50	42.50	39.38	40.04	39.61	qfq	17,796,544	725,635,652	-5.88%
2025-04-21	42.00	42.60	42.00	42.54	42.08	qfq	3,908,453	165,372,574	-0.33%
2025-04-18	42.22	42.72	42.22	42.68	42.22	qfq	2,767,045	117,434,443	0.49%
2025-04-17	42.20	42.90	42.20	42.47	42.01	qfq	3,060,977	130,261,594	0.02%
2025-04-16	43.00	43.00	42.00	42.46	42.00	qfq	3,254,467	137,979,652	-1.48%
2025-04-15	43.30	43.55	42.70	43.10	42.63	qfq	3,543,076	152,444,453	-0.60%
2025-04-14	43.83	43.93	43.20	43.36	42.89	qfq	3,748,259	163,391,559	-0.37%
2025-04-11	43.40	43.97	43.31	43.52	43.05	qfq	4,152,357	181,349,568	-0.71%
2025-04-10	43.77	44.33	43.31	43.83	43.36	qfq	5,233,194	230,284,162	1.22%
2025-04-09	41.50	43.49	40.83	43.30	42.83	qfq	5,952,629	251,922,684	1.95%
2025-04-08	41.60	42.79	41.60	42.47	42.01	qfq	6,402,916	270,843,461	2.58%
2025-04-07	44.30	44.44	41.40	41.40	40.95	qfq	8,814,420	375,544,968	-10.00%
2025-04-03	45.12	46.07	45.01	46.00	45.50	qfq	3,337,708	152,560,828	0.99%
2025-04-02	45.88	46.25	45.30	45.55	45.06	qfq	3,874,817	177,199,546	-1.28%
2025-04-01	45.28	47.05	45.28	46.14	45.64	qfq	6,333,550	293,731,129	1.92%
2025-03-31	45.71	45.80	44.91	45.27	44.78	qfq	3,993,655	180,843,010	-1.37%
2025-03-28	46.67	47.14	45.88	45.90	45.40	qfq	5,211,384	242,049,730	-2.32%
2025-03-27	46.40	47.50	45.63	46.99	46.48	qfq	5,530,853	257,985,664	1.18%
2025-03-26	46.41	46.88	46.23	46.44	45.94	qfq	3,772,787	175,531,480	-0.73%
2025-03-25	46.90	47.15	46.34	46.78	46.27	qfq	4,622,932	216,124,934	-0.70%
2025-03-24	46.49	47.14	45.50	47.11	46.60	qfq	8,676,212	401,116,356	1.09%
2025-03-21	46.75	47.23	46.39	46.60	46.10	qfq	6,074,430	284,251,455	-0.87%
2025-03-20	48.08	48.17	46.92	47.01	46.50	qfq	6,359,794	301,991,992	-2.00%
2025-03-19	48.00	48.49	47.69	47.97	47.45	qfq	7,029,549	337,843,156	-1.09%
2025-03-18	47.20	49.10	47.05	48.50	47.97	qfq	13,918,150	672,370,803	2.75%
2025-03-17	46.63	47.75	46.37	47.20	46.69	qfq	12,513,504	590,123,900	1.27%
2025-03-14	43.79	46.68	43.62	46.61	46.11	qfq	14,945,531	680,771,140	6.42%
2025-03-13	44.48	44.58	43.53	43.80	43.33	qfq	5,007,914	220,197,637	-1.53%
2025-03-12	45.36	45.68	44.45	44.48	44.00	qfq	5,261,818	236,474,026	-0.80%
2025-03-11	44.18	44.85	44.15	44.84	44.35	qfq	4,650,061	207,204,715	-0.58%
2025-03-10	45.03	45.70	44.71	45.10	44.61	qfq	5,687,047	256,399,634	0.89%
2025-03-07	45.50	45.50	44.40	44.70	44.22	qfq	6,738,042	301,400,112	-2.04%
2025-03-06	45.70	46.22	45.41	45.63	45.14	qfq	7,680,759	351,752,101	0.82%
2025-03-05	45.91	45.91	44.70	45.26	44.77	qfq	6,294,476	284,353,572	-1.50%
2025-03-04	45.18	46.18	44.76	45.95	45.45	qfq	9,014,953	412,084,696	1.12%
2025-03-03	43.31	47.12	43.31	45.44	44.95	qfq	15,516,781	709,143,582	4.92%
2025-02-28	44.90	45.55	43.20	43.31	42.84	qfq	7,895,148	348,700,483	-4.24%
2025-02-27	44.33	45.47	44.15	45.23	44.74	qfq	8,743,929	393,016,607	1.50%
2025-02-26	44.14	44.88	43.79	44.56	44.08	qfq	7,301,093	322,896,607	1.16%
2025-02-25	44.50	44.80	43.94	44.05	43.57	qfq	6,009,525	266,627,514	-2.46%
2025-02-24	46.03	46.10	44.70	45.16	44.67	qfq	7,194,679	324,371,004	-1.29%
2025-02-21	45.93	46.19	45.04	45.75	45.25	qfq	9,239,993	420,885,111	-0.54%
2025-02-20	44.02	46.03	43.99	46.00	45.50	qfq	15,051,700	684,009,598	4.31%
2025-02-19	43.50	44.24	43.16	44.10	43.62	qfq	6,945,552	304,189,020	1.10%
2025-02-18	45.48	45.48	43.50	43.62	43.15	qfq	8,469,408	374,001,889	-4.05%
2025-02-17	44.67	46.16	44.35	45.46	44.97	qfq	14,037,889	637,396,096	2.46%
2025-02-14	43.60	44.78	43.48	44.37	43.89	qfq	9,224,204	409,275,233	1.65%
2025-02-13	43.72	44.45	43.44	43.65	43.18	qfq	7,676,647	336,397,582	-0.11%
2025-02-12	43.00	44.30	42.82	43.70	43.23	qfq	7,969,423	347,437,060	1.70%
2025-02-11	44.21	44.21	42.74	42.97	42.50	qfq	8,194,135	353,355,983	-2.78%
2025-02-10	43.00	44.31	42.70	44.20	43.72	qfq	10,847,143	472,066,136	2.67%
2025-02-07	42.20	43.58	42.08	43.05	42.58	qfq	8,674,241	372,962,320	1.49%
2025-02-06	41.50	42.46	40.89	42.42	41.96	qfq	5,643,325	235,888,331	2.34%
2025-02-05	41.22	41.57	41.08	41.45	41.00	qfq	4,147,089	171,543,205	1.07%
2025-01-27	41.68	41.94	40.95	41.01	40.57	qfq	4,083,991	168,770,382	-1.28%
2025-01-24	41.00	41.83	41.00	41.54	41.09	qfq	3,702,224	153,586,050	0.85%
2025-01-23	41.47	41.99	41.17	41.19	40.74	qfq	4,784,722	198,908,348	0.24%
2025-01-22	41.22	41.41	40.83	41.09	40.64	qfq	3,392,125	139,274,515	-0.89%
2025-01-21	42.04	42.26	41.20	41.46	41.01	qfq	3,845,807	159,683,923	-0.91%
2025-01-20	41.62	42.31	41.62	41.84	41.39	qfq	5,817,457	244,146,315	0.84%
2025-01-17	40.92	41.62	40.91	41.49	41.04	qfq	4,460,612	184,290,489	0.90%
2025-01-16	41.39	42.08	40.86	41.12	40.67	qfq	4,690,446	194,319,977	-0.27%
2025-01-15	41.93	41.93	41.00	41.23	40.78	qfq	5,853,644	242,101,894	-1.90%
2025-01-14	41.33	42.26	41.12	42.03	41.57	qfq	7,480,389	312,408,534	2.34%
2025-01-13	40.04	41.27	40.01	41.07	40.63	qfq	5,435,299	221,457,855	1.33%
2025-01-10	41.52	41.79	40.52	40.53	40.09	qfq	6,013,195	246,986,915	-2.69%
2025-01-09	41.53	42.15	41.45	41.65	41.20	qfq	4,310,546	179,962,661	-0.02%
2025-01-08	42.65	42.66	41.37	41.66	41.21	qfq	7,156,210	299,670,253	-2.37%
2025-01-07	43.00	43.02	42.12	42.67	42.21	qfq	4,369,595	185,972,702	-0.84%
2025-01-06	42.67	43.50	42.60	43.03	42.56	qfq	5,198,552	223,459,996	0.75%
2025-01-03	43.75	43.80	42.55	42.71	42.25	qfq	5,533,746	238,686,223	-1.84%
2025-01-02	44.40	44.75	43.11	43.51	43.04	qfq	6,691,661	294,247,258	-2.00%
2024-12-31	45.81	45.88	44.34	44.40	43.92	qfq	7,752,965	348,779,378	-3.08%
2024-12-30	46.66	46.66	45.45	45.81	45.31	qfq	6,717,593	308,455,139	-2.01%
2024-12-27	46.42	46.88	46.16	46.75	46.24	qfq	4,937,867	229,940,585	0.62%
2024-12-26	46.25	46.80	46.23	46.46	45.96	qfq	2,809,487	130,755,835	0.35%
2024-12-25	47.30	47.44	46.06	46.30	45.80	qfq	4,996,286	232,504,842	-1.76%
2024-12-24	46.75	47.25	46.75	47.13	46.62	qfq	3,816,914	179,613,523	0.66%
2024-12-23	47.05	47.61	46.80	46.82	46.31	qfq	5,690,767	268,280,899	-1.47%
2024-12-20	47.50	47.85	47.30	47.52	47.01	qfq	3,900,416	185,680,929	-0.21%
2024-12-19	47.46	47.69	46.71	47.62	47.10	qfq	5,835,892	275,555,804	-0.58%
2024-12-18	48.06	48.29	47.76	47.90	47.38	qfq	3,205,564	153,559,535	0.00%
2024-12-17	48.26	48.63	47.78	47.90	47.38	qfq	4,363,633	209,820,699	-0.66%
2024-12-16	49.10	49.27	47.91	48.22	47.70	qfq	5,343,387	258,727,999	-1.79%
2024-12-13	50.55	50.55	49.00	49.10	48.57	qfq	8,993,704	445,433,608	-3.57%
2024-12-12	49.95	51.05	49.57	50.92	50.37	qfq	8,011,603	403,213,676	1.82%
2024-12-11	49.70	50.94	49.60	50.01	49.47	qfq	6,170,654	309,706,901	0.34%
2024-12-10	50.81	51.32	49.70	49.84	49.30	qfq	10,758,660	544,260,721	1.90%
2024-12-09	49.78	50.20	48.81	48.91	48.38	qfq	6,182,276	305,380,825	-1.59%
2024-12-06	48.53	50.25	48.53	49.70	49.16	qfq	7,211,739	356,678,020	1.91%
2024-12-05	48.30	49.07	48.30	48.77	48.24	qfq	3,468,569	168,933,610	0.39%
2024-12-04	49.46	49.46	48.27	48.58	48.05	qfq	5,664,702	276,922,507	-2.08%
2024-12-03	50.11	50.28	49.19	49.61	49.07	qfq	5,583,029	276,558,541	-0.98%
2024-12-02	49.73	50.58	49.40	50.10	49.56	qfq	6,774,675	339,307,767	0.76%
2024-11-29	48.88	50.14	48.63	49.72	49.18	qfq	6,771,310	334,770,067	1.72%
2024-11-28	49.01	49.64	48.70	48.88	48.35	qfq	5,085,505	249,522,320	-0.24%
2024-11-27	47.84	49.00	47.60	49.00	48.47	qfq	6,346,674	306,649,089	1.89%
2024-11-26	48.04	48.94	47.90	48.09	47.57	qfq	5,336,811	258,201,464	-0.17%
2024-11-25	48.82	49.25	47.60	48.17	47.65	qfq	6,201,276	299,519,704	-1.33%
2024-11-22	50.87	50.98	48.81	48.82	48.29	qfq	10,786,152	535,900,040	-4.44%
2024-11-21	51.31	51.60	50.50	51.09	50.54	qfq	6,167,431	314,470,401	-1.07%
2024-11-20	51.21	52.00	51.01	51.64	51.08	qfq	7,021,895	362,416,889	0.56%
2024-11-19	50.60	51.40	50.09	51.35	50.79	qfq	6,562,729	333,279,686	1.84%
2024-11-18	51.32	51.77	50.00	50.42	49.87	qfq	8,230,125	418,943,563	-2.14%
2024-11-15	53.13	53.40	51.52	51.52	50.96	qfq	8,417,312	442,075,276	-2.77%
2024-11-14	54.40	54.42	52.82	52.99	52.42	qfq	7,137,888	382,922,063	-2.70%
2024-11-13	55.15	55.78	53.71	54.46	53.87	qfq	11,722,016	638,595,563	-2.51%
2024-11-12	55.20	57.88	55.13	55.86	55.25	qfq	19,004,492	1,073,627,664	1.60%
2024-11-11	53.30	54.98	53.06	54.98	54.38	qfq	12,654,434	684,231,351	1.57%
2024-11-08	55.68	56.02	54.00	54.13	53.54	qfq	14,800,135	811,647,167	-1.40%
2024-11-07	51.57	55.00	51.45	54.90	54.31	qfq	18,414,481	994,558,366	5.41%
2024-11-06	52.40	53.00	51.60	52.08	51.52	qfq	11,494,986	601,183,935	-0.63%
2024-11-05	50.81	52.75	50.60	52.41	51.84	qfq	11,987,029	623,407,536	2.38%
2024-11-04	50.39	51.58	50.39	51.19	50.64	qfq	6,654,511	339,076,198	1.65%
2024-11-01	49.67	51.32	49.59	50.36	49.81	qfq	8,788,970	444,594,798	0.26%
2024-10-31	50.35	51.28	50.05	50.23	49.69	qfq	8,842,249	446,147,422	-0.53%
2024-10-30	52.07	52.29	49.99	50.50	49.95	qfq	12,361,991	629,501,953	-3.00%
2024-10-29	54.50	54.58	52.05	52.06	51.50	qfq	11,829,596	627,345,034	-3.00%
2024-10-28	52.61	53.70	51.69	53.67	53.09	qfq	12,530,914	661,190,160	2.42%
2024-10-25	50.80	53.12	50.69	52.40	51.83	qfq	13,328,835	693,414,309	2.75%
2024-10-24	52.10	52.66	50.90	51.00	50.45	qfq	10,234,839	527,668,897	-3.19%
2024-10-23	52.00	53.55	51.20	52.68	52.11	qfq	14,318,292	750,104,058	1.31%
2024-10-22	51.00	52.51	51.00	52.00	51.44	qfq	10,679,842	553,737,670	0.99%
2024-10-21	51.40	51.98	50.42	51.49	50.93	qfq	12,179,962	623,741,070	-0.02%
2024-10-18	49.00	53.00	48.84	51.50	50.94	qfq	15,556,370	792,169,943	4.36%
2024-10-17	50.50	51.30	49.24	49.35	48.82	qfq	9,580,735	482,239,130	-1.26%
2024-10-16	48.76	50.51	48.63	49.98	49.44	qfq	8,687,089	432,428,246	0.93%
2024-10-15	50.81	51.50	49.52	49.52	48.98	qfq	11,041,159	557,301,497	-3.43%
2024-10-14	50.47	51.35	49.51	51.28	50.72	qfq	12,488,715	632,284,410	2.03%
2024-10-11	52.20	52.67	49.68	50.26	49.72	qfq	14,101,586	716,299,912	-4.58%
2024-10-10	54.80	55.80	51.50	52.67	52.10	qfq	27,979,091	1,490,096,182	-5.61%
2024-10-09	59.00	59.20	55.80	55.80	55.20	qfq	19,882,833	1,132,374,758	-10.00%
2024-10-08	64.47	64.47	56.95	62.00	61.33	qfq	29,604,912	1,830,123,259	5.78%
2024-09-30	57.31	58.61	54.80	58.61	57.98	qfq	22,509,102	1,291,428,742	10.00%
2024-09-27	50.67	53.38	49.61	53.28	52.70	qfq	13,667,015	700,355,885	8.34%
2024-09-26	44.82	49.49	44.70	49.18	48.65	qfq	15,439,664	729,205,704	9.22%
2024-09-25	46.00	46.73	44.85	45.03	44.54	qfq	11,556,184	530,106,872	-0.79%
2024-09-24	42.83	45.47	42.83	45.39	44.90	qfq	12,197,808	540,972,446	6.93%
2024-09-23	43.51	43.59	42.26	42.45	41.99	qfq	4,739,906	202,815,813	-1.92%
2024-09-20	43.42	43.44	42.50	43.28	42.81	qfq	4,398,856	188,686,877	0.19%
2024-09-19	42.00	44.25	41.83	43.20	42.73	qfq	8,066,808	349,062,885	3.52%
2024-09-18	41.47	41.85	40.58	41.73	41.28	qfq	3,712,319	152,919,364	0.41%
2024-09-13	42.40	42.80	41.35	41.56	41.11	qfq	3,400,564	142,881,511	-1.98%
2024-09-12	42.80	43.78	42.38	42.40	41.94	qfq	3,526,791	151,922,824	-0.98%
2024-09-11	42.08	43.09	42.08	42.82	42.36	qfq	3,524,616	150,437,490	1.11%
2024-09-10	42.35	42.50	41.18	42.35	41.89	qfq	4,101,871	171,256,936	-0.24%
2024-09-09	41.18	43.24	40.95	42.45	41.99	qfq	6,020,770	256,075,302	2.64%
2024-09-06	42.22	42.68	41.23	41.36	40.91	qfq	3,404,725	142,487,787	-2.29%
2024-09-05	41.92	42.80	41.92	42.33	41.87	qfq	3,121,093	132,396,651	1.34%
2024-09-04	41.57	42.50	41.53	41.77	41.32	qfq	3,249,237	136,741,177	-0.26%
2024-09-03	41.60	42.75	41.45	41.88	41.43	qfq	3,631,440	152,710,828	0.55%
2024-09-02	43.35	43.65	41.65	41.65	41.20	qfq	5,684,061	241,161,826	-4.08%
2024-08-30	42.90	44.36	42.83	43.42	42.95	qfq	7,352,459	320,292,378	0.67%
2024-08-29	41.38	43.50	41.35	43.13	42.66	qfq	6,945,291	297,249,365	3.43%
2024-08-28	41.04	42.76	40.97	41.70	41.25	qfq	5,107,299	213,911,799	1.24%
2024-08-27	40.58	41.80	40.58	41.19	40.74	qfq	3,896,177	160,467,912	0.83%
2024-08-26	40.14	41.30	39.64	40.85	40.41	qfq	5,609,573	227,608,552	-2.06%
2024-08-23	41.08	42.01	40.95	41.71	41.26	qfq	4,346,487	180,729,205	1.48%
2024-08-22	41.89	42.10	40.99	41.10	40.65	qfq	4,457,873	184,328,943	-1.77%
2024-08-21	42.52	42.97	41.59	41.84	41.39	qfq	5,123,025	215,606,697	-2.27%
2024-08-20	43.20	43.75	42.73	42.81	42.35	qfq	4,430,263	191,234,356	-1.13%
2024-08-19	44.28	45.09	42.70	43.30	42.83	qfq	6,817,428	297,728,345	-2.26%
2024-08-16	44.12	45.15	43.82	44.30	43.82	qfq	5,534,907	245,395,564	-0.72%
2024-08-15	43.50	45.68	43.39	44.62	44.14	qfq	8,795,883	392,855,762	2.43%
2024-08-14	43.50	43.94	42.84	43.56	43.09	qfq	5,271,139	228,506,014	-0.46%
2024-08-13	43.38	43.79	42.61	43.76	43.29	qfq	5,595,251	241,721,689	0.76%
2024-08-12	43.50	44.44	43.24	43.43	42.96	qfq	5,846,766	255,551,808	-0.98%
2024-08-09	44.75	45.60	43.84	43.86	43.38	qfq	7,368,567	328,184,534	-2.03%
2024-08-08	44.99	45.63	44.63	44.77	44.29	qfq	6,679,175	301,119,694	-0.69%
2024-08-07	46.33	46.50	44.90	45.08	44.59	qfq	10,752,784	488,141,659	-3.96%
2024-08-06	46.15	46.95	45.68	46.94	46.43	qfq	12,684,220	588,697,616	3.23%
2024-08-05	45.71	46.80	45.07	45.47	44.98	qfq	11,135,366	511,324,961	-1.04%
2024-08-02	45.10	47.00	45.10	45.95	45.45	qfq	14,041,234	650,587,989	1.41%
2024-08-01	45.57	46.18	45.00	45.31	44.82	qfq	14,681,046	669,020,366	1.66%
2024-07-31	40.30	44.57	39.88	44.57	44.09	qfq	10,863,116	463,817,302	10.00%
2024-07-30	41.71	42.40	40.26	40.52	40.08	qfq	8,338,481	343,159,442	-2.92%
2024-07-29	43.34	43.47	41.70	41.74	41.29	qfq	7,280,446	307,896,628	-3.60%
2024-07-26	43.01	43.69	42.71	43.30	42.83	qfq	4,206,218	181,668,892	0.35%
2024-07-25	42.76	44.50	42.38	43.15	42.68	qfq	7,514,394	327,164,336	0.70%
2024-07-24	43.26	43.76	42.70	42.85	42.39	qfq	5,617,473	242,650,438	-0.81%
2024-07-23	45.00	45.02	43.10	43.20	42.73	qfq	7,237,980	317,271,606	-3.85%
2024-07-22	44.80	45.40	44.31	44.93	44.44	qfq	7,072,466	317,006,496	-0.77%
2024-07-19	45.00	45.43	44.26	45.28	44.79	qfq	10,374,307	465,045,275	0.31%
2024-07-18	44.12	45.67	43.70	45.14	44.65	qfq	15,176,230	680,710,654	2.15%
2024-07-17	40.05	44.19	40.00	44.19	43.71	qfq	12,392,413	525,854,087	10.01%
2024-07-16	39.80	40.46	39.71	40.17	39.73	qfq	3,429,755	137,449,893	0.37%
2024-07-15	40.56	40.81	39.81	40.02	39.59	qfq	3,613,883	144,927,083	-1.94%
2024-07-12	41.46	41.96	40.75	40.81	40.37	qfq	5,868,539	241,843,401	-1.69%
2024-07-11	40.75	42.08	40.30	41.51	41.06	qfq	8,003,291	331,362,877	3.93%
2024-07-10	38.85	40.88	38.56	39.94	39.51	qfq	6,057,183	241,894,171	2.44%
2024-07-09	38.15	39.40	37.73	38.99	38.57	qfq	4,967,702	191,470,761	1.67%
2024-07-08	39.40	39.48	38.12	38.35	37.93	qfq	4,247,057	164,364,848	-2.59%
2024-07-05	37.55	39.80	37.50	39.37	38.94	qfq	5,486,785	212,738,193	-26.64%
2024-07-04	54.70	55.03	53.35	53.67	37.60	qfq	3,218,517	173,310,448	-2.04%
2024-07-03	54.90	56.00	54.40	54.79	38.38	qfq	3,474,733	191,277,279	-0.65%
2024-07-02	55.85	55.94	54.93	55.15	38.63	qfq	2,719,820	150,525,452	-1.31%
2024-07-01	54.05	56.05	53.50	55.88	39.14	qfq	3,551,908	195,279,892	3.39%
2024-06-28	53.77	55.80	53.72	54.05	37.86	qfq	3,879,269	212,277,989	-0.64%
2024-06-27	56.17	56.57	54.37	54.40	38.11	qfq	4,134,810	228,204,720	-3.84%
2024-06-26	53.52	56.74	53.03	56.57	39.63	qfq	6,039,790	332,898,663	6.37%
2024-06-25	53.98	54.28	52.72	53.18	37.25	qfq	3,263,000	174,097,321	-1.08%
2024-06-24	54.60	54.60	53.22	53.76	37.66	qfq	3,237,920	174,269,128	-1.97%
2024-06-21	55.00	55.24	54.12	54.84	38.42	qfq	3,078,962	168,346,052	-0.31%
2024-06-20	55.81	56.75	54.98	55.01	38.54	qfq	3,707,857	206,238,565	-1.79%
2024-06-19	57.22	57.24	55.76	56.01	39.24	qfq	3,492,016	196,178,827	-1.62%
2024-06-18	57.78	58.29	56.90	56.93	39.88	qfq	4,667,100	267,668,409	-1.68%
2024-06-17	57.96	58.71	57.53	57.90	40.56	qfq	4,998,143	289,763,472	-1.46%
2024-06-14	59.34	60.37	57.02	58.76	41.16	qfq	9,729,234	567,806,195	-1.01%
2024-06-13	61.25	61.31	59.32	59.36	41.58	qfq	3,552,900	213,146,237	-3.09%
2024-06-12	61.59	62.20	61.10	61.25	42.91	qfq	2,614,328	160,794,044	-0.71%
2024-06-11	60.19	62.33	59.77	61.69	43.21	qfq	2,882,033	176,887,063	1.97%
2024-06-07	61.19	61.75	60.00	60.50	42.38	qfq	2,864,800	173,283,686	-1.13%
2024-06-06	62.91	63.22	60.93	61.19	42.86	qfq	3,856,624	239,160,764	-2.39%
2024-06-05	62.99	63.98	62.66	62.69	43.92	qfq	2,729,253	172,980,441	-1.03%
2024-06-04	62.01	63.66	61.90	63.34	44.37	qfq	3,777,184	237,899,604	1.47%
2024-06-03	60.09	64.44	59.13	62.42	43.73	qfq	7,549,456	472,203,156	5.00%
2024-05-31	60.04	60.99	59.45	59.45	41.65	qfq	4,265,190	255,426,034	-0.73%
2024-05-30	59.50	60.35	58.98	59.89	41.95	qfq	1,824,841	109,179,387	0.08%
2024-05-29	60.01	60.71	59.43	59.84	41.92	qfq	2,169,100	130,071,551	-0.38%
2024-05-28	61.56	61.56	60.07	60.07	42.08	qfq	2,892,464	175,049,233	-2.77%
2024-05-27	60.71	61.86	60.28	61.78	43.28	qfq	3,302,088	201,679,893	1.83%
2024-05-24	62.30	62.78	60.60	60.67	42.50	qfq	6,152,052	377,974,528	-4.91%
2024-05-23	64.99	65.50	63.63	63.80	44.69	qfq	3,244,887	208,331,458	-2.91%
2024-05-22	67.90	67.94	65.63	65.71	46.03	qfq	3,168,500	210,000,206	-1.48%
2024-05-21	67.50	67.50	66.51	66.70	46.72	qfq	2,953,281	197,519,413	-1.14%
2024-05-20	64.21	67.75	63.80	67.47	47.26	qfq	6,875,712	458,087,766	5.08%
2024-05-17	63.60	64.67	63.33	64.21	44.98	qfq	3,010,971	192,815,659	0.47%
2024-05-16	64.01	64.97	63.73	63.91	44.77	qfq	2,992,748	192,516,726	-0.02%
2024-05-15	65.50	65.74	63.81	63.92	44.78	qfq	3,948,426	254,205,294	-3.33%
2024-05-14	66.15	67.15	65.55	66.12	46.32	qfq	3,424,870	226,630,990	-0.23%
2024-05-13	64.31	67.63	64.06	66.27	46.42	qfq	6,943,600	458,187,840	2.27%
2024-05-10	66.95	66.95	64.50	64.80	45.39	qfq	4,644,400	302,967,226	-2.61%
2024-05-09	67.67	67.89	65.99	66.54	46.61	qfq	4,968,554	330,747,361	-0.67%
2024-05-08	67.75	68.88	66.81	66.99	46.93	qfq	4,444,500	300,284,453	-1.17%
2024-05-07	66.79	68.82	66.21	67.78	47.48	qfq	9,159,369	618,918,761	1.36%
2024-05-06	61.40	66.87	61.40	66.87	46.84	qfq	8,666,433	565,819,864	10.00%
2024-04-30	60.86	61.24	60.21	60.79	42.58	qfq	3,144,522	190,954,091	-0.39%
2024-04-29	60.08	62.39	60.02	61.03	42.75	qfq	5,776,571	353,287,697	0.98%
2024-04-26	56.02	61.00	55.83	60.44	42.34	qfq	9,504,617	563,145,995	7.87%
2024-04-25	53.75	56.53	53.72	56.03	39.25	qfq	4,904,573	273,002,852	3.32%
2024-04-24	54.10	54.25	53.20	54.23	37.99	qfq	2,554,300	137,591,044	0.24%
2024-04-23	52.70	54.59	52.24	54.10	37.90	qfq	4,637,485	247,885,209	2.62%
2024-04-22	53.15	54.24	52.41	52.72	36.93	qfq	3,662,643	194,782,789	-0.72%
2024-04-19	54.20	54.20	52.69	53.10	37.20	qfq	3,670,994	195,381,262	-2.43%
2024-04-18	54.44	55.47	53.33	54.42	38.12	qfq	3,935,364	214,690,348	-0.82%
2024-04-17	54.13	55.26	53.78	54.87	38.44	qfq	3,807,035	207,662,921	2.20%
2024-04-16	55.75	55.76	53.60	53.69	37.61	qfq	3,879,540	211,764,571	-3.70%
2024-04-15	55.51	56.94	55.08	55.75	39.05	qfq	3,439,215	192,771,372	0.22%
2024-04-12	56.78	57.38	55.50	55.63	38.97	qfq	2,522,214	141,669,319	-2.03%
2024-04-11	57.33	57.64	56.60	56.78	39.78	qfq	2,727,276	155,345,810	-1.13%
2024-04-10	59.00	59.00	57.20	57.43	40.23	qfq	2,812,678	163,032,157	-3.25%
2024-04-09	58.11	59.58	57.60	59.36	41.58	qfq	2,900,253	170,162,971	2.66%
2024-04-08	60.01	60.09	57.82	57.82	40.50	qfq	3,411,210	199,038,010	-3.79%
2024-04-03	61.19	61.73	60.03	60.10	42.10	qfq	2,405,871	145,785,143	-1.78%
2024-04-02	62.20	62.20	61.00	61.19	42.86	qfq	2,408,370	147,893,452	-1.88%
2024-04-01	60.18	62.68	60.13	62.36	43.68	qfq	3,687,068	227,076,208	4.11%
2024-03-29	60.31	60.99	59.36	59.90	41.96	qfq	2,500,486	149,816,684	-1.16%
2024-03-28	60.12	61.34	59.84	60.60	42.45	qfq	2,763,914	167,831,370	0.26%
2024-03-27	61.70	62.73	60.39	60.44	42.34	qfq	3,454,101	212,383,454	-1.87%
2024-03-26	62.22	62.50	60.67	61.59	43.14	qfq	3,550,838	218,147,424	-1.03%
2024-03-25	64.22	64.82	62.21	62.23	43.59	qfq	3,348,792	211,829,069	-3.10%
2024-03-22	66.18	66.18	63.90	64.22	44.99	qfq	3,875,023	250,001,139	-2.98%
2024-03-21	67.38	67.79	66.04	66.19	46.37	qfq	3,096,226	206,489,227	-1.75%
2024-03-20	66.50	67.75	65.85	67.37	47.19	qfq	3,800,432	254,318,761	1.31%
2024-03-19	67.55	67.99	66.48	66.50	46.58	qfq	3,236,463	217,276,106	-2.52%
2024-03-18	66.50	68.26	65.21	68.22	47.79	qfq	5,690,599	381,842,374	3.55%
2024-03-15	64.62	68.83	64.48	65.88	46.15	qfq	6,136,155	407,868,893	1.62%
2024-03-14	66.91	67.33	64.50	64.83	45.41	qfq	3,307,002	217,229,766	-1.67%
2024-03-13	67.00	67.28	65.23	65.93	46.18	qfq	3,225,648	212,793,120	-1.32%
2024-03-12	64.99	67.10	64.79	66.81	46.80	qfq	4,243,478	281,180,291	2.60%
2024-03-11	62.00	65.42	61.93	65.12	45.62	qfq	4,719,358	301,476,665	5.20%
2024-03-08	61.41	62.47	60.54	61.90	43.36	qfq	3,036,619	186,873,379	0.80%
2024-03-07	63.66	64.20	61.41	61.41	43.02	qfq	4,326,755	271,175,468	-3.94%
2024-03-06	64.66	64.93	63.29	63.93	44.78	qfq	3,377,303	216,341,736	-1.42%
2024-03-05	66.07	66.48	64.25	64.85	45.43	qfq	4,365,971	284,275,427	-3.64%
2024-03-04	65.95	68.90	65.75	67.30	47.14	qfq	4,159,041	279,759,628	1.82%
2024-03-01	65.41	66.69	64.77	66.10	46.30	qfq	2,974,261	195,859,156	0.52%
2024-02-29	63.52	66.00	63.26	65.76	46.07	qfq	3,513,848	227,626,659	3.06%
2024-02-28	66.25	67.94	63.81	63.81	44.70	qfq	5,147,191	341,580,733	-3.22%
2024-02-27	63.89	65.93	63.89	65.93	46.18	qfq	3,035,191	197,364,617	2.42%
2024-02-26	64.51	65.42	63.76	64.37	45.09	qfq	3,573,919	231,163,400	-0.89%
2024-02-23	64.66	65.40	64.20	64.95	45.50	qfq	2,535,436	164,130,832	0.17%
2024-02-22	63.15	65.37	63.09	64.84	45.42	qfq	3,139,394	202,544,151	1.50%
2024-02-21	61.30	65.28	61.00	63.88	44.75	qfq	5,775,689	368,223,595	3.02%
2024-02-20	60.61	62.70	60.20	62.01	43.44	qfq	4,787,416	296,854,357	1.14%
2024-02-19	61.60	61.88	60.03	61.31	42.95	qfq	4,534,785	275,635,249	0.15%
2024-02-08	59.18	61.42	58.16	61.22	42.89	qfq	7,410,936	444,916,158	3.69%
2024-02-07	59.80	60.98	58.21	59.04	41.36	qfq	7,547,302	450,950,603	-0.57%
2024-02-06	53.88	59.69	53.34	59.38	41.60	qfq	8,850,808	509,836,414	9.44%
2024-02-05	56.00	57.00	52.51	54.26	38.01	qfq	6,660,037	365,403,581	-4.74%
2024-02-02	60.00	60.65	55.00	56.96	39.90	qfq	5,101,571	294,439,695	-5.07%
2024-02-01	59.40	61.78	59.08	60.00	42.03	qfq	3,896,364	234,671,053	0.89%
2024-01-31	61.76	62.50	59.44	59.47	41.66	qfq	4,218,378	256,202,405	-4.70%
2024-01-30	63.65	64.28	62.30	62.40	43.71	qfq	3,559,785	225,332,429	-2.82%
2024-01-29	66.38	67.86	63.47	64.21	44.98	qfq	4,500,581	293,064,009	-2.89%
2024-01-26	67.89	69.15	65.70	66.12	46.32	qfq	4,069,745	274,259,143	-3.08%
2024-01-25	65.99	68.35	65.55	68.22	47.79	qfq	4,750,988	318,897,090	2.74%
2024-01-24	66.88	67.00	63.72	66.40	46.51	qfq	4,657,171	304,078,531	0.00%
2024-01-23	64.88	66.98	64.68	66.40	46.51	qfq	3,893,235	257,355,243	1.76%
2024-01-22	68.63	68.88	64.76	65.25	45.71	qfq	4,833,476	321,692,008	-5.28%
2024-01-19	70.08	70.77	68.81	68.89	48.26	qfq	3,788,092	263,406,610	-2.42%
2024-01-18	67.54	70.77	67.23	70.60	49.46	qfq	5,556,127	380,483,884	4.01%
2024-01-17	69.89	69.96	67.88	67.88	47.55	qfq	3,437,045	236,472,704	-3.72%
2024-01-16	70.25	70.83	69.08	70.50	49.39	qfq	3,036,901	212,303,817	0.38%
2024-01-15	70.20	71.69	69.97	70.23	49.20	qfq	2,979,842	210,612,489	-0.61%
2024-01-12	70.80	71.77	70.50	70.66	49.50	qfq	2,932,337	208,493,949	-1.24%
2024-01-11	70.66	71.95	69.57	71.55	50.12	qfq	5,292,813	374,428,994	1.26%
2024-01-10	68.65	72.00	67.77	70.66	49.50	qfq	6,845,396	482,396,855	2.47%
2024-01-09	68.00	70.45	66.83	68.96	48.31	qfq	5,986,029	411,582,366	1.86%
2024-01-08	67.48	69.33	66.96	67.70	47.42	qfq	5,975,544	407,163,677	-0.29%
2024-01-05	72.08	72.17	67.78	67.90	47.56	qfq	11,377,224	784,561,621	-5.92%
2024-01-04	73.52	73.52	71.83	72.17	50.56	qfq	3,249,215	234,839,354	-2.08%
2024-01-03	73.89	74.57	72.91	73.70	51.63	qfq	3,190,927	234,629,192	-0.19%
2024-01-02	76.46	76.88	73.78	73.84	51.73	qfq	5,030,108	374,809,990	-3.41%
2023-12-29	77.90	78.49	76.28	76.45	53.55	qfq	5,450,764	421,351,708	-2.18%
2023-12-28	71.69	78.88	71.25	78.15	54.75	qfq	8,888,577	674,256,294	8.95%
2023-12-27	71.78	72.10	70.82	71.73	50.25	qfq	3,070,195	219,571,751	0.28%
2023-12-26	72.88	72.89	70.80	71.53	50.11	qfq	2,970,781	212,261,964	-1.95%
2023-12-25	72.55	73.63	72.33	72.95	51.10	qfq	3,081,355	224,705,008	0.52%
2023-12-22	72.85	73.67	71.40	72.57	50.84	qfq	4,081,688	296,025,831	-0.85%
2023-12-21	70.50	74.56	70.50	73.19	51.27	qfq	5,132,353	374,331,382	2.18%
2023-12-20	73.00	73.88	71.58	71.63	50.18	qfq	2,906,029	210,446,070	-1.55%
2023-12-19	73.13	73.72	71.80	72.76	50.97	qfq	3,622,254	263,214,172	-1.03%
2023-12-18	73.70	75.14	73.20	73.52	51.50	qfq	2,940,518	217,533,391	-1.29%
2023-12-15	74.55	76.32	74.30	74.48	52.17	qfq	3,106,764	233,305,549	0.51%
2023-12-14	75.01	76.82	73.98	74.10	51.91	qfq	3,081,966	231,790,374	-0.67%
2023-12-13	76.92	77.32	74.60	74.60	52.26	qfq	3,774,747	286,211,181	-3.54%
2023-12-12	77.00	78.78	75.66	77.34	54.18	qfq	7,049,725	542,935,502	2.94%
2023-12-11	73.80	75.20	71.86	75.13	52.63	qfq	4,645,935	341,791,423	0.97%
2023-12-08	74.35	74.90	73.36	74.41	52.13	qfq	8,434,881	624,522,673	-0.04%
2023-12-07	77.56	77.56	74.33	74.44	52.15	qfq	5,590,016	419,820,398	-3.74%
2023-12-06	74.97	78.08	74.77	77.33	54.17	qfq	5,104,262	390,343,109	3.11%
2023-12-05	77.60	77.79	75.00	75.00	52.54	qfq	4,098,034	313,344,203	-3.70%
2023-12-04	80.55	80.88	77.88	77.88	54.56	qfq	4,398,090	346,102,431	-3.78%
2023-12-01	81.82	82.44	79.60	80.94	56.70	qfq	3,599,422	290,168,576	-1.22%
2023-11-30	81.27	82.20	80.50	81.94	57.40	qfq	3,047,238	247,979,945	0.85%
2023-11-29	83.55	83.56	81.15	81.25	56.92	qfq	2,657,869	217,742,286	-2.76%
2023-11-28	82.95	83.94	81.81	83.56	58.54	qfq	2,117,783	176,294,545	0.71%
2023-11-27	84.99	84.99	82.42	82.97	58.12	qfq	2,891,316	240,570,430	-2.73%
2023-11-24	86.79	86.99	84.88	85.30	59.75	qfq	2,061,109	176,237,102	-1.60%
2023-11-23	86.22	86.98	85.38	86.69	60.73	qfq	1,512,916	130,296,419	0.44%
2023-11-22	87.99	88.08	86.31	86.31	60.46	qfq	1,474,315	128,532,684	-2.29%
2023-11-21	89.20	89.44	88.10	88.33	61.88	qfq	1,873,030	166,200,888	-0.33%
2023-11-20	87.03	88.92	86.42	88.62	62.08	qfq	2,085,947	183,277,990	2.33%
2023-11-17	87.00	87.43	85.96	86.60	60.66	qfq	1,757,136	152,020,286	-0.46%
2023-11-16	88.88	88.89	86.68	87.00	60.94	qfq	2,443,600	213,444,228	-2.26%
2023-11-15	89.32	89.90	88.60	89.01	62.35	qfq	1,808,011	160,957,502	0.69%
2023-11-14	88.10	89.50	87.85	88.40	61.93	qfq	1,589,734	140,676,074	0.17%
2023-11-13	89.78	90.26	87.89	88.25	61.82	qfq	2,391,172	211,508,288	-1.26%
2023-11-10	89.98	90.30	88.51	89.38	62.61	qfq	2,060,556	184,564,040	-1.25%
2023-11-09	90.02	92.66	89.90	90.51	63.40	qfq	2,606,714	237,025,409	0.53%
2023-11-08	89.69	91.49	89.48	90.03	63.07	qfq	2,298,344	207,946,754	0.50%
2023-11-07	90.65	90.88	89.34	89.58	62.75	qfq	2,438,530	219,369,058	-1.45%
2023-11-06	90.50	91.68	90.10	90.90	63.68	qfq	2,775,756	252,262,786	1.13%
2023-11-03	89.05	90.45	89.00	89.88	62.96	qfq	1,785,838	160,455,321	0.73%
2023-11-02	90.16	90.60	89.22	89.23	62.51	qfq	2,084,965	187,537,954	-0.70%
2023-11-01	91.00	91.51	88.89	89.86	62.95	qfq	3,112,686	280,240,142	0.35%
2023-10-31	89.00	90.18	88.08	89.55	62.73	qfq	2,915,172	260,112,925	0.04%
2023-10-30	87.00	90.07	87.00	89.51	62.70	qfq	5,312,368	472,909,582	1.76%
2023-10-27	82.32	88.98	82.18	87.96	61.62	qfq	6,087,622	527,236,805	6.71%
2023-10-26	82.60	83.45	80.03	82.43	57.74	qfq	3,977,403	325,010,330	-0.97%
2023-10-25	79.48	83.78	79.41	83.24	58.31	qfq	4,464,851	368,155,612	3.26%
2023-10-24	80.66	81.88	79.10	80.61	56.47	qfq	3,061,957	246,224,699	0.35%
2023-10-23	81.99	82.30	79.98	80.33	56.27	qfq	2,511,906	203,447,972	-2.48%
2023-10-20	83.00	84.15	82.10	82.37	57.70	qfq	2,354,659	194,988,493	-0.64%
2023-10-19	83.50	84.80	82.60	82.90	58.07	qfq	2,666,105	222,584,813	-0.96%
2023-10-18	86.00	86.02	83.70	83.70	58.63	qfq	2,458,163	207,547,795	-3.01%
2023-10-17	86.00	87.29	84.53	86.30	60.45	qfq	2,156,182	185,215,782	-0.67%
2023-10-16	89.18	89.48	86.39	86.88	60.86	qfq	2,716,037	237,414,455	-2.47%
2023-10-13	88.59	90.18	88.21	89.08	62.40	qfq	2,689,665	239,433,283	-0.46%
2023-10-12	89.93	90.50	88.75	89.49	62.69	qfq	2,652,645	237,469,020	-0.01%
2023-10-11	86.95	91.43	86.95	89.50	62.70	qfq	5,343,210	480,898,527	3.36%
2023-10-10	87.74	88.68	86.24	86.59	60.66	qfq	2,103,938	183,672,622	-1.31%
2023-10-09	87.88	88.32	86.72	87.74	61.46	qfq	2,117,958	185,228,078	-0.52%
2023-09-28	90.38	90.38	88.20	88.20	61.79	qfq	2,948,869	261,554,929	-1.57%
2023-09-27	87.61	90.50	87.46	89.61	62.77	qfq	3,443,677	308,054,612	2.18%
2023-09-26	88.50	88.96	87.61	87.70	61.44	qfq	1,522,938	134,008,471	-0.85%
2023-09-25	88.10	89.21	87.61	88.45	61.96	qfq	2,975,749	262,966,219	0.15%
2023-09-22	85.48	88.35	84.60	88.32	61.87	qfq	3,319,095	288,080,275	3.12%
2023-09-21	87.02	87.24	85.63	85.65	60.00	qfq	2,987,851	257,610,495	-2.16%
2023-09-20	87.49	88.23	86.81	87.54	61.32	qfq	2,210,470	193,557,769	0.16%
2023-09-19	88.00	88.57	86.71	87.40	61.23	qfq	2,757,669	240,484,525	-1.15%
2023-09-18	86.00	89.50	86.00	88.42	61.94	qfq	6,361,799	561,427,303	3.05%
2023-09-15	85.04	87.70	83.12	85.80	60.10	qfq	7,105,004	606,705,103	0.89%
2023-09-14	89.70	89.79	84.75	85.04	59.57	qfq	7,627,929	655,858,737	-4.26%
2023-09-13	90.50	91.18	88.18	88.82	62.22	qfq	4,602,820	410,580,844	-2.37%
2023-09-12	93.35	93.35	90.90	90.98	63.73	qfq	3,977,736	364,926,748	-2.59%
2023-09-11	92.86	94.22	91.63	93.40	65.43	qfq	2,589,734	241,667,505	0.57%
2023-09-08	92.88	93.59	90.28	92.87	65.06	qfq	2,810,742	258,828,424	-0.25%
2023-09-07	95.00	95.12	93.00	93.10	65.22	qfq	1,826,300	171,279,945	-2.40%
2023-09-06	94.21	95.50	93.45	95.39	66.82	qfq	1,890,051	178,214,477	0.28%
2023-09-05	95.10	95.75	94.65	95.12	66.63	qfq	1,635,789	155,414,610	-0.50%
2023-09-04	93.10	96.58	92.60	95.60	66.97	qfq	3,678,184	348,467,732	3.01%
2023-09-01	93.47	94.87	92.35	92.81	65.01	qfq	2,242,152	209,907,209	-0.55%
2023-08-31	94.25	94.86	93.30	93.32	65.37	qfq	2,261,837	211,852,361	-1.66%
2023-08-30	94.97	95.80	94.01	94.90	66.48	qfq	2,606,307	247,446,759	-0.49%
2023-08-29	93.15	95.90	92.33	95.37	66.81	qfq	4,809,707	453,357,153	2.32%
2023-08-28	99.98	99.98	92.74	93.21	65.30	qfq	6,729,682	643,139,535	-2.35%
2023-08-25	101.90	101.90	95.45	95.45	66.86	qfq	7,721,377	742,711,486	-10.00%
2023-08-24	102.27	107.31	102.27	106.06	74.30	qfq	3,111,072	326,644,662	3.69%
2023-08-23	104.27	104.70	102.29	102.29	71.66	qfq	2,185,361	226,349,660	-1.60%
2023-08-22	107.48	107.48	101.30	103.95	72.82	qfq	4,351,680	449,758,215	-2.81%
2023-08-21	105.15	109.58	105.12	106.96	74.93	qfq	2,363,903	254,762,217	0.81%
2023-08-18	107.98	108.25	106.10	106.10	74.32	qfq	1,612,277	172,590,020	-1.38%
2023-08-17	105.88	108.08	105.08	107.59	75.37	qfq	2,070,291	221,111,085	1.40%
2023-08-16	106.59	108.87	106.10	106.10	74.32	qfq	2,056,098	220,917,851	-1.11%
2023-08-15	107.90	108.62	105.06	107.29	75.16	qfq	2,900,799	308,435,986	-1.02%
2023-08-14	107.60	108.78	106.15	108.40	75.94	qfq	2,973,318	319,752,765	-0.46%
2023-08-11	111.67	112.51	108.89	108.90	76.29	qfq	2,175,820	239,965,315	-2.60%
2023-08-10	111.45	112.89	110.50	111.81	78.32	qfq	1,704,966	190,346,649	-0.04%
2023-08-09	109.30	113.70	109.20	111.86	78.36	qfq	2,768,978	310,251,115	1.90%
2023-08-08	110.39	110.70	108.52	109.77	76.90	qfq	1,833,584	201,302,658	-0.44%
2023-08-07	113.72	113.88	108.71	110.25	77.23	qfq	4,447,860	491,314,502	-4.07%
2023-08-04	114.55	115.97	114.17	114.93	80.51	qfq	2,528,632	290,668,335	1.13%
2023-08-03	112.50	114.35	112.31	113.65	79.61	qfq	2,238,748	253,833,128	0.50%
2023-08-02	112.38	113.66	111.78	113.08	79.21	qfq	2,924,350	329,535,102	0.55%
2023-08-01	114.00	116.10	112.03	112.46	78.78	qfq	4,177,731	474,337,192	-2.46%
2023-07-31	117.77	119.50	114.34	115.30	80.77	qfq	5,308,914	616,621,150	-1.77%
2023-07-28	115.01	118.48	114.75	117.38	82.23	qfq	4,955,901	579,452,665	1.00%
2023-07-27	111.00	116.28	110.24	116.22	81.41	qfq	6,319,911	720,923,218	4.62%
2023-07-26	109.90	111.68	109.71	111.09	77.82	qfq	2,453,317	272,180,967	-0.04%
2023-07-25	108.79	111.60	107.60	111.14	77.86	qfq	5,083,030	558,939,566	4.10%
2023-07-24	108.38	109.38	106.61	106.76	74.79	qfq	2,897,512	312,005,011	-1.49%
2023-07-21	104.18	109.69	104.18	108.38	75.92	qfq	5,680,648	613,059,559	4.03%
2023-07-20	103.10	106.87	103.10	104.18	72.98	qfq	2,686,687	281,862,380	0.99%
2023-07-19	102.52	104.70	102.52	103.16	72.27	qfq	1,902,181	196,782,763	0.16%
2023-07-18	104.68	105.00	102.50	103.00	72.15	qfq	2,155,201	222,428,213	-1.56%
2023-07-17	103.65	105.48	102.60	104.63	73.29	qfq	2,219,236	231,294,932	0.23%