SECURITY DETAIL · RAW DATA

赛力斯601127.SH

ASSECNYSTOCK

最近收盘价54.302026-07-17

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）25,405,617

成交额（元）1,400,462,826

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-03	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-24	2025-10-30	cash_dividend	0.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-07	2025-05-13	cash_dividend	0.97	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-07	2024-12-13	cash_dividend	0.331	—	—	—	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	56.37	56.93	54.06	54.30	54.30	qfq	25,405,617	1,400,462,826	-3.67%
2026-07-16	55.89	57.92	55.06	56.37	56.37	qfq	29,683,879	1,679,042,474	0.86%
2026-07-15	53.92	56.88	53.68	55.89	55.89	qfq	41,152,539	2,289,142,144	4.70%
2026-07-14	52.18	54.03	52.01	53.38	53.38	qfq	39,561,844	2,086,628,037	-0.98%
2026-07-13	56.31	56.77	53.91	53.91	53.91	qfq	46,111,837	2,525,053,398	-10.00%
2026-07-10	58.74	61.39	58.11	59.90	59.90	qfq	32,148,192	1,933,126,190	1.58%
2026-07-09	58.36	59.40	57.60	58.97	58.97	qfq	20,737,401	1,215,731,635	0.75%
2026-07-08	58.80	59.28	57.50	58.53	58.53	qfq	21,405,460	1,248,536,062	-0.86%
2026-07-07	59.89	60.91	58.40	59.04	59.04	qfq	22,539,010	1,339,768,364	-1.57%
2026-07-06	61.80	62.58	59.96	59.98	59.98	qfq	25,631,357	1,562,163,672	-3.01%
2026-07-03	60.38	62.73	60.32	61.84	61.84	qfq	37,858,539	2,342,596,009	2.42%
2026-07-02	61.00	62.60	60.17	60.38	60.38	qfq	32,265,109	1,978,006,285	-1.26%
2026-07-01	60.91	61.91	59.91	61.15	61.15	qfq	24,922,580	1,521,663,537	-0.16%
2026-06-30	60.72	61.50	60.00	61.25	61.25	qfq	20,790,577	1,263,941,444	0.87%
2026-06-29	59.60	62.10	58.71	60.72	60.72	qfq	32,613,025	1,976,298,236	1.54%
2026-06-26	63.05	63.18	59.80	59.80	59.80	qfq	27,933,387	1,702,369,732	-4.63%
2026-06-25	61.40	64.14	61.17	62.70	62.70	qfq	32,040,489	1,999,757,894	1.46%
2026-06-24	63.01	63.47	61.41	61.80	61.80	qfq	21,859,724	1,356,337,289	-1.90%
2026-06-23	64.63	65.87	62.80	63.00	63.00	qfq	24,990,121	1,603,489,384	-3.52%
2026-06-22	64.29	65.68	62.33	65.30	65.30	qfq	36,375,659	2,319,297,740	0.76%
2026-06-18	65.70	66.33	64.48	64.81	64.81	qfq	31,665,586	2,066,866,157	-2.01%
2026-06-17	68.35	68.35	65.93	66.14	66.14	qfq	27,529,728	1,833,927,291	-3.84%
2026-06-16	68.29	69.98	67.97	68.78	68.78	qfq	22,583,820	1,555,852,802	0.85%
2026-06-15	68.10	70.01	67.51	68.20	68.20	qfq	24,775,607	1,694,786,745	-0.68%
2026-06-12	68.99	69.83	67.00	68.67	68.67	qfq	27,142,534	1,860,210,480	1.42%
2026-06-11	68.01	68.50	66.46	67.71	67.71	qfq	30,214,017	2,036,231,009	-1.70%
2026-06-10	70.76	70.79	68.36	68.88	68.88	qfq	30,670,175	2,117,188,239	-3.95%
2026-06-09	73.00	73.55	71.00	71.71	71.71	qfq	23,958,665	1,713,246,609	-1.63%
2026-06-08	73.01	76.13	72.63	72.90	72.90	qfq	21,706,760	1,604,919,769	-2.81%
2026-06-05	76.30	76.81	74.35	75.01	75.01	qfq	28,604,672	2,150,970,714	-1.78%
2026-06-04	78.33	78.77	76.20	76.37	76.37	qfq	24,982,654	1,930,569,172	-3.45%
2026-06-03	80.50	80.72	78.77	79.10	79.10	qfq	22,457,986	1,786,511,004	-3.55%
2026-06-02	80.30	83.28	79.52	82.01	81.21	qfq	27,605,919	2,254,555,787	2.40%
2026-06-01	82.00	82.18	80.03	80.09	79.31	qfq	17,646,865	1,423,126,037	-1.68%
2026-05-29	82.73	83.64	80.52	81.46	80.67	qfq	28,598,734	2,331,355,573	-1.83%
2026-05-28	85.72	85.90	82.00	82.98	82.17	qfq	25,802,209	2,141,469,182	-1.94%
2026-05-27	85.99	88.72	84.37	84.62	83.79	qfq	41,670,478	3,605,945,150	-2.07%
2026-05-26	82.28	87.22	82.28	86.41	85.57	qfq	46,745,798	4,007,631,954	5.28%
2026-05-25	82.01	82.89	81.18	82.08	81.28	qfq	21,193,432	1,740,496,509	0.06%
2026-05-22	83.00	83.06	80.01	82.03	81.23	qfq	31,960,681	2,613,711,452	-1.62%
2026-05-21	78.56	86.42	78.50	83.38	82.57	qfq	70,636,394	5,951,598,671	6.14%
2026-05-20	79.99	80.05	77.77	78.56	77.79	qfq	24,195,862	1,903,157,550	-1.90%
2026-05-19	81.80	82.47	79.50	80.08	79.30	qfq	23,999,396	1,931,350,784	-2.10%
2026-05-18	82.56	83.46	81.48	81.80	81.00	qfq	20,733,865	1,703,275,755	-1.75%
2026-05-15	85.06	85.30	82.88	83.26	82.45	qfq	21,774,579	1,823,629,101	-2.10%
2026-05-14	87.60	89.45	85.01	85.05	84.22	qfq	24,983,716	2,167,723,296	-2.76%
2026-05-13	86.55	88.73	85.02	87.46	86.61	qfq	27,212,552	2,353,459,426	0.82%
2026-05-12	89.02	89.10	86.61	86.75	85.90	qfq	25,985,765	2,270,840,516	-2.74%
2026-05-11	89.85	89.87	88.90	89.19	88.32	qfq	19,767,776	1,763,398,268	-1.23%
2026-05-08	89.07	92.90	88.18	90.30	89.42	qfq	32,821,613	2,964,303,910	1.24%
2026-05-07	88.00	89.48	87.88	89.19	88.32	qfq	20,329,225	1,805,205,363	1.27%
2026-05-06	87.00	88.48	87.00	88.07	87.21	qfq	22,271,608	1,954,814,887	-0.77%
2026-04-30	89.51	90.33	88.20	88.75	87.88	qfq	22,351,199	1,986,384,240	-1.88%
2026-04-29	88.50	90.93	88.28	90.45	89.57	qfq	17,814,971	1,601,939,373	1.69%
2026-04-28	90.06	90.20	88.90	88.95	88.08	qfq	17,926,110	1,602,199,568	-1.91%
2026-04-27	90.00	92.46	89.38	90.68	89.80	qfq	22,938,685	2,080,278,015	-0.19%
2026-04-24	92.48	92.68	89.68	90.85	89.96	qfq	21,817,760	1,974,685,024	-1.76%
2026-04-23	92.00	95.94	92.00	92.48	91.58	qfq	40,622,486	3,805,938,485	2.22%
2026-04-22	89.64	90.58	89.14	90.47	89.59	qfq	12,297,542	1,107,632,468	0.58%
2026-04-21	90.15	90.15	88.61	89.95	89.07	qfq	12,765,401	1,139,917,522	-0.13%
2026-04-20	89.55	91.28	89.10	90.07	89.19	qfq	19,296,723	1,743,486,446	0.67%
2026-04-17	89.47	89.77	88.44	89.47	88.60	qfq	12,937,841	1,151,957,849	-0.49%
2026-04-16	88.58	90.10	88.58	89.91	89.03	qfq	17,298,719	1,549,748,652	1.80%
2026-04-15	90.50	90.55	88.26	88.32	87.46	qfq	13,994,238	1,246,107,334	-1.75%
2026-04-14	90.90	91.00	88.88	89.89	89.01	qfq	14,842,514	1,328,865,612	-0.24%
2026-04-13	89.81	91.17	89.55	90.11	89.23	qfq	13,761,755	1,243,609,422	0.04%
2026-04-10	89.25	90.75	88.95	90.07	89.19	qfq	17,290,992	1,559,037,168	1.68%
2026-04-09	89.00	89.00	88.00	88.58	87.72	qfq	12,994,209	1,149,431,719	-1.58%
2026-04-08	87.98	90.00	87.71	90.00	89.12	qfq	22,464,381	2,000,434,364	3.89%
2026-04-07	86.00	87.76	85.55	86.63	85.78	qfq	16,458,710	1,427,571,185	0.27%
2026-04-03	89.07	89.44	86.13	86.40	85.56	qfq	21,485,323	1,876,518,260	-3.01%
2026-04-02	91.40	91.49	88.90	89.08	88.21	qfq	19,601,778	1,763,428,545	-2.92%
2026-04-01	91.79	92.26	90.29	91.76	90.86	qfq	18,862,031	1,723,883,753	1.02%
2026-03-31	91.41	92.88	90.28	90.83	89.94	qfq	27,569,073	2,518,682,935	-3.62%
2026-03-30	94.50	95.96	93.65	94.24	93.32	qfq	12,195,769	1,150,483,657	-1.24%
2026-03-27	93.02	95.58	92.81	95.42	94.49	qfq	15,827,092	1,499,065,737	1.51%
2026-03-26	96.03	97.20	93.80	94.00	93.08	qfq	16,951,887	1,611,382,125	-2.64%
2026-03-25	98.58	98.72	96.08	96.55	95.61	qfq	18,266,564	1,773,426,098	-0.54%
2026-03-24	99.28	99.86	94.35	97.07	96.12	qfq	29,357,049	2,819,321,035	-2.22%
2026-03-23	99.61	102.90	98.38	99.27	98.30	qfq	29,015,618	2,922,544,859	-0.49%
2026-03-20	101.20	102.30	99.76	99.76	98.79	qfq	13,613,072	1,370,958,235	-1.13%
2026-03-19	100.21	101.70	100.00	100.90	99.92	qfq	11,166,150	1,125,617,433	-0.56%
2026-03-18	102.60	103.99	100.60	101.47	100.48	qfq	15,321,686	1,556,186,644	-1.39%
2026-03-17	103.24	105.30	102.24	102.90	101.90	qfq	23,379,770	2,427,536,449	-0.33%
2026-03-16	101.30	103.76	100.66	103.24	102.23	qfq	27,256,664	2,794,136,006	3.00%
2026-03-13	99.50	102.00	99.22	100.23	99.25	qfq	14,353,249	1,448,234,688	0.35%
2026-03-12	101.52	101.52	99.00	99.88	98.91	qfq	15,715,797	1,571,900,165	-1.62%
2026-03-11	99.75	103.80	99.40	101.52	100.53	qfq	26,441,570	2,693,328,883	2.02%
2026-03-10	99.00	99.87	98.42	99.51	98.54	qfq	14,177,564	1,407,974,561	1.75%
2026-03-09	99.00	99.01	96.12	97.80	96.85	qfq	21,755,155	2,117,221,495	-2.44%
2026-03-06	100.09	100.55	99.01	100.25	99.27	qfq	16,295,765	1,627,160,417	-0.74%
2026-03-05	103.00	103.55	100.54	101.00	100.01	qfq	13,897,334	1,417,287,621	-0.50%
2026-03-04	100.50	102.37	99.23	101.51	100.52	qfq	16,842,438	1,702,398,235	-0.87%
2026-03-03	105.73	106.90	102.17	102.40	101.40	qfq	26,486,805	2,746,036,265	-3.57%
2026-03-02	104.63	106.97	104.00	106.19	105.15	qfq	21,638,739	2,277,803,225	-1.05%
2026-02-27	105.99	107.97	105.41	107.32	106.27	qfq	13,670,452	1,459,421,734	1.17%
2026-02-26	108.90	108.90	106.01	106.08	105.05	qfq	17,901,590	1,910,206,975	-2.80%
2026-02-25	108.04	110.19	107.90	109.14	108.08	qfq	12,411,893	1,354,853,507	1.02%
2026-02-24	109.22	109.40	108.00	108.04	106.99	qfq	13,321,957	1,445,492,828	-1.08%
2026-02-13	108.87	110.74	108.39	109.22	108.15	qfq	13,052,777	1,431,907,020	0.31%
2026-02-12	110.48	110.55	108.24	108.88	107.82	qfq	14,495,673	1,582,184,119	-1.42%
2026-02-11	110.81	112.07	109.70	110.45	109.37	qfq	13,921,748	1,544,176,044	0.08%
2026-02-10	111.98	111.99	110.01	110.36	109.28	qfq	12,060,023	1,336,202,498	-0.56%
2026-02-09	111.10	113.45	110.50	110.98	109.90	qfq	19,475,794	2,176,917,334	1.74%
2026-02-06	108.74	110.30	108.61	109.08	108.02	qfq	13,241,297	1,447,492,704	-0.20%
2026-02-05	110.99	111.03	108.38	109.30	108.23	qfq	16,029,017	1,753,788,861	-0.90%
2026-02-04	107.53	112.56	107.53	110.29	109.21	qfq	31,564,870	3,491,429,568	2.69%
2026-02-03	105.02	107.43	104.69	107.40	106.35	qfq	23,840,895	2,540,142,902	2.82%
2026-02-02	104.09	107.65	104.08	104.45	103.43	qfq	23,554,526	2,493,254,981	0.35%
2026-01-30	107.80	108.30	104.09	104.09	103.07	qfq	28,592,179	3,014,169,574	-4.46%
2026-01-29	107.58	110.00	106.35	108.95	107.89	qfq	30,914,448	3,326,309,066	0.54%
2026-01-28	112.00	112.00	107.58	108.36	107.30	qfq	36,206,799	3,957,570,802	-3.75%
2026-01-27	114.67	115.20	112.50	112.58	111.48	qfq	19,283,876	2,180,961,001	-1.76%
2026-01-26	117.50	117.50	114.57	114.60	113.48	qfq	21,443,833	2,472,379,231	-2.88%
2026-01-23	115.05	119.29	114.49	118.00	116.85	qfq	33,467,061	3,903,281,250	2.50%
2026-01-22	118.00	118.44	115.00	115.12	114.00	qfq	30,185,309	3,503,666,208	-2.66%
2026-01-21	119.00	119.45	118.02	118.27	117.12	qfq	15,871,104	1,884,025,789	-0.76%
2026-01-20	121.02	121.02	118.98	119.18	118.02	qfq	18,681,534	2,236,900,827	-1.63%
2026-01-19	120.97	122.31	120.96	121.15	119.97	qfq	15,259,641	1,852,342,374	0.19%
2026-01-16	121.58	121.92	120.55	120.92	119.74	qfq	15,535,071	1,879,584,862	-0.33%
2026-01-15	121.30	122.48	121.01	121.32	120.14	qfq	14,038,357	1,705,199,679	-0.31%
2026-01-14	122.21	123.28	121.01	121.70	120.51	qfq	23,281,386	2,844,369,424	-0.81%
2026-01-13	124.99	125.42	122.31	122.70	121.50	qfq	22,376,436	2,774,372,001	-1.07%
2026-01-12	124.03	124.45	123.17	124.03	122.82	qfq	23,573,093	2,916,065,745	-0.55%
2026-01-09	125.28	125.94	124.01	124.72	123.50	qfq	21,015,699	2,622,150,052	-0.46%
2026-01-08	126.29	126.73	124.81	125.30	124.08	qfq	27,259,460	3,424,067,468	-2.38%
2026-01-07	125.33	130.99	122.80	128.35	127.10	qfq	52,768,821	6,696,608,281	2.42%
2026-01-06	121.35	125.66	121.35	125.32	124.10	qfq	37,565,631	4,677,525,448	3.31%
2026-01-05	120.15	121.80	119.66	121.31	120.13	qfq	16,614,338	2,009,932,401	0.29%
2025-12-31	122.88	125.30	120.89	120.96	119.78	qfq	21,397,063	2,626,090,912	-0.31%
2025-12-30	120.60	121.85	119.58	121.34	120.16	qfq	14,710,022	1,781,782,284	0.81%
2025-12-29	120.66	122.32	119.86	120.36	119.19	qfq	14,633,544	1,771,165,832	-0.26%
2025-12-26	119.00	122.95	118.87	120.67	119.49	qfq	22,208,028	2,692,402,073	1.31%
2025-12-25	119.70	119.70	118.80	119.11	117.95	qfq	10,930,974	1,301,577,066	-0.49%
2025-12-24	119.43	120.38	118.71	119.70	118.53	qfq	12,847,852	1,532,437,971	0.05%
2025-12-23	120.65	121.00	119.30	119.64	118.47	qfq	14,519,176	1,742,004,940	-1.47%
2025-12-22	121.50	123.38	121.36	121.42	120.24	qfq	14,188,621	1,734,256,488	0.68%
2025-12-19	118.88	121.30	118.83	120.60	119.42	qfq	12,797,729	1,541,688,517	0.92%
2025-12-18	120.20	120.70	119.50	119.50	118.33	qfq	12,585,634	1,510,772,975	-1.69%
2025-12-17	122.01	122.01	119.95	121.55	120.36	qfq	19,814,053	2,392,794,067	-1.43%
2025-12-16	122.00	125.00	119.85	123.31	122.11	qfq	31,466,724	3,863,443,993	3.19%
2025-12-15	120.86	121.85	119.50	119.50	118.33	qfq	14,124,576	1,703,293,787	-2.35%
2025-12-12	121.89	122.80	118.51	122.37	121.18	qfq	20,281,948	2,454,767,308	0.06%
2025-12-11	124.38	124.80	122.00	122.30	121.11	qfq	16,633,150	2,046,855,539	-1.72%
2025-12-10	123.50	124.56	122.56	124.44	123.23	qfq	13,381,177	1,654,653,282	0.35%
2025-12-09	125.10	125.88	123.87	124.00	122.79	qfq	15,848,614	1,976,214,628	-1.26%
2025-12-08	126.06	126.38	124.82	125.58	124.35	qfq	13,749,055	1,725,361,385	-0.42%
2025-12-05	126.10	126.69	124.83	126.11	124.88	qfq	12,267,751	1,538,583,298	0.10%
2025-12-04	126.24	126.66	124.60	125.99	124.76	qfq	11,585,526	1,455,260,623	-0.69%
2025-12-03	128.46	128.88	126.70	126.87	125.63	qfq	12,372,746	1,574,758,046	-1.57%
2025-12-02	131.16	131.20	128.25	128.90	127.64	qfq	17,356,470	2,242,740,607	-1.77%
2025-12-01	126.21	131.22	126.20	131.22	129.94	qfq	27,359,544	3,548,961,058	3.99%
2025-11-28	127.20	127.32	125.02	126.19	124.96	qfq	15,707,054	1,978,720,999	0.49%
2025-11-27	125.10	126.83	124.65	125.57	124.35	qfq	14,776,141	1,859,268,076	0.38%
2025-11-26	124.99	125.40	123.84	125.10	123.88	qfq	12,572,383	1,569,932,035	0.20%
2025-11-25	125.18	127.16	124.75	124.85	123.63	qfq	21,831,817	2,747,561,148	0.28%
2025-11-24	123.42	125.50	122.37	124.50	123.29	qfq	24,316,973	3,022,901,682	0.89%
2025-11-21	124.46	126.70	123.40	123.40	122.20	qfq	24,923,273	3,110,380,871	-2.58%
2025-11-20	129.65	130.69	126.60	126.67	125.43	qfq	24,174,863	3,093,528,221	-2.51%
2025-11-19	130.68	131.87	129.63	129.93	128.66	qfq	16,680,667	2,176,529,068	-1.10%
2025-11-18	133.01	133.35	131.23	131.37	130.09	qfq	16,756,105	2,212,691,252	-1.68%
2025-11-17	134.00	134.31	132.88	133.62	132.32	qfq	15,328,396	2,044,957,255	-1.17%
2025-11-14	134.94	136.57	134.80	135.20	133.88	qfq	14,129,406	1,915,750,955	-0.84%
2025-11-13	135.70	136.76	133.05	136.35	135.02	qfq	20,392,292	2,756,896,570	0.49%
2025-11-12	133.01	137.00	131.80	135.69	134.37	qfq	28,447,205	3,847,204,587	1.38%
2025-11-11	139.00	139.30	133.48	133.84	132.53	qfq	35,159,097	4,750,045,976	-3.47%
2025-11-10	138.23	139.69	137.19	138.65	137.30	qfq	23,498,072	3,258,955,226	0.06%
2025-11-07	140.90	141.73	137.26	138.57	137.22	qfq	35,571,811	4,947,266,157	-2.50%
2025-11-06	145.00	145.00	139.90	142.13	140.74	qfq	39,924,734	5,662,986,329	-2.67%
2025-11-05	150.00	150.00	145.50	146.03	144.61	qfq	36,275,070	5,344,525,731	-5.56%
2025-11-04	152.80	155.41	152.06	154.63	153.12	qfq	19,089,442	2,934,329,525	1.19%
2025-11-03	156.00	156.66	152.05	152.81	151.32	qfq	20,110,242	3,087,510,483	-1.53%
2025-10-31	156.43	158.40	155.16	155.19	153.68	qfq	40,465,957	6,329,428,593	-4.76%
2025-10-30	164.02	165.33	160.61	162.94	161.35	qfq	27,219,791	4,437,220,803	-0.64%
2025-10-29	159.00	164.00	158.82	163.99	162.08	qfq	27,451,029	4,453,933,337	3.14%
2025-10-28	158.03	160.50	157.09	159.00	157.15	qfq	20,243,085	3,211,901,321	-0.02%
2025-10-27	159.87	161.58	156.88	159.03	157.18	qfq	25,655,068	4,088,575,804	-0.61%
2025-10-24	158.28	160.88	157.68	160.01	158.15	qfq	20,307,764	3,237,533,158	0.97%
2025-10-23	157.00	160.20	155.80	158.47	156.63	qfq	21,851,227	3,454,083,491	0.85%
2025-10-22	157.02	158.75	156.58	157.14	155.31	qfq	11,927,078	1,878,350,509	-0.57%
2025-10-21	156.50	158.89	154.66	158.04	156.20	qfq	21,226,584	3,332,311,756	1.50%
2025-10-20	157.58	157.58	154.70	155.70	153.89	qfq	17,024,654	2,658,009,446	0.40%
2025-10-17	159.00	159.84	155.01	155.08	153.28	qfq	27,969,858	4,393,135,462	-3.41%
2025-10-16	160.55	163.35	159.63	160.55	158.68	qfq	24,786,130	3,997,544,828	0.00%
2025-10-15	159.75	160.98	155.75	160.55	158.68	qfq	26,884,187	4,263,210,823	0.64%
2025-10-14	163.30	165.80	159.21	159.53	157.68	qfq	34,513,766	5,596,504,163	-1.22%
2025-10-13	161.00	166.70	159.08	161.50	159.62	qfq	50,171,759	8,108,659,252	-3.68%
2025-10-10	165.00	172.00	165.00	167.67	165.72	qfq	63,593,789	10,728,546,442	4.79%
2025-10-09	173.50	173.50	158.77	160.00	158.14	qfq	79,427,825	12,953,281,518	-6.74%
2025-09-30	161.10	174.66	160.28	171.57	169.58	qfq	63,629,032	10,731,974,785	7.78%
2025-09-29	158.00	159.90	154.49	159.19	157.34	qfq	56,773,332	8,948,054,815	1.25%
2025-09-26	152.00	163.52	151.62	157.22	155.39	qfq	99,743,563	16,002,434,024	5.77%
2025-09-25	140.00	150.00	139.50	148.65	146.92	qfq	62,425,521	9,141,412,043	3.70%
2025-09-24	139.00	144.99	138.01	143.35	141.68	qfq	35,137,329	4,989,953,570	0.95%
2025-09-23	144.32	144.32	139.52	142.00	140.35	qfq	27,490,850	3,887,993,354	-1.87%
2025-09-22	143.90	145.00	140.71	144.70	143.02	qfq	31,565,470	4,510,604,545	0.77%
2025-09-19	143.10	144.78	141.41	143.60	141.93	qfq	26,398,356	3,776,818,350	0.35%
2025-09-18	141.06	147.76	140.63	143.10	141.44	qfq	51,686,328	7,458,972,999	1.43%
2025-09-17	140.20	141.80	139.31	141.08	139.44	qfq	24,186,711	3,393,646,684	0.21%
2025-09-16	143.00	143.00	140.03	140.79	139.15	qfq	24,022,457	3,388,854,995	-1.20%
2025-09-15	140.00	144.87	140.00	142.50	140.84	qfq	44,323,419	6,325,075,414	3.04%
2025-09-12	139.40	140.20	138.07	138.30	136.69	qfq	22,048,762	3,061,752,507	-0.78%
2025-09-11	138.00	139.39	136.54	139.39	137.77	qfq	28,978,788	3,998,079,644	0.59%
2025-09-10	140.00	141.21	138.03	138.57	136.96	qfq	22,427,504	3,115,981,342	-1.01%
2025-09-09	143.00	144.00	139.50	139.98	138.35	qfq	30,026,047	4,248,993,571	-2.21%
2025-09-08	146.30	149.94	141.36	143.15	141.49	qfq	43,623,442	6,323,127,014	-2.29%
2025-09-05	149.00	149.69	138.50	146.50	144.80	qfq	73,154,032	10,485,335,511	-1.21%
2025-09-04	147.35	151.98	145.67	148.30	146.58	qfq	47,724,583	7,079,741,329	0.43%
2025-09-03	149.58	153.00	146.74	147.66	145.94	qfq	49,770,209	7,456,703,959	0.49%
2025-09-02	143.00	150.88	142.65	146.94	145.23	qfq	58,680,219	8,596,149,599	2.12%
2025-09-01	138.90	145.30	138.88	143.89	142.22	qfq	54,637,774	7,807,271,116	5.10%
2025-08-29	131.36	138.84	130.74	136.91	135.32	qfq	62,188,556	8,469,690,674	4.21%
2025-08-28	131.01	131.94	128.64	131.38	129.85	qfq	30,120,866	3,934,813,468	-0.33%
2025-08-27	135.02	137.50	131.65	131.82	130.29	qfq	40,706,923	5,481,474,751	-2.04%
2025-08-26	135.87	136.48	133.88	134.57	133.01	qfq	29,769,787	4,014,096,488	-0.96%
2025-08-25	134.34	136.99	133.00	135.87	134.29	qfq	42,618,478	5,743,801,127	1.43%
2025-08-22	132.30	134.60	132.30	133.96	132.40	qfq	30,662,761	4,100,292,046	1.48%
2025-08-21	132.00	135.50	131.50	132.00	130.47	qfq	30,018,969	3,992,607,747	0.15%
2025-08-20	130.50	132.07	129.38	131.80	130.27	qfq	27,931,772	3,646,736,446	0.25%
2025-08-19	128.41	133.33	128.41	131.47	129.94	qfq	42,177,607	5,523,671,534	2.01%
2025-08-18	128.55	130.00	127.47	128.88	127.38	qfq	25,785,991	3,324,002,155	0.22%
2025-08-15	127.50	129.50	127.26	128.60	127.10	qfq	18,448,725	2,373,327,601	0.47%
2025-08-14	129.01	129.78	127.86	128.00	126.51	qfq	14,207,746	1,828,894,054	-0.71%
2025-08-13	128.70	129.50	128.30	128.92	127.42	qfq	17,025,634	2,193,475,130	-0.75%
2025-08-12	128.80	131.22	128.80	129.89	128.38	qfq	23,008,228	2,994,809,053	1.36%
2025-08-11	126.67	128.60	126.66	128.15	126.66	qfq	13,083,264	1,671,092,831	1.14%
2025-08-08	127.70	127.70	126.62	126.70	125.23	qfq	12,362,149	1,567,778,001	-0.91%
2025-08-07	128.56	128.60	127.70	127.87	126.38	qfq	10,522,416	1,346,497,854	-0.64%
2025-08-06	127.80	129.50	127.18	128.70	127.20	qfq	12,371,881	1,588,151,091	0.74%
2025-08-05	127.68	128.88	127.20	127.76	126.27	qfq	11,171,619	1,428,577,117	0.08%
2025-08-04	128.00	128.00	127.16	127.66	126.18	qfq	9,812,059	1,251,490,379	-0.62%
2025-08-01	126.82	129.05	126.26	128.45	126.96	qfq	14,161,478	1,816,300,676	1.21%
2025-07-31	128.32	128.56	126.75	126.91	125.43	qfq	18,212,230	2,323,551,396	-1.44%
2025-07-30	129.01	129.78	128.37	128.76	127.26	qfq	13,713,536	1,767,441,508	-0.43%
2025-07-29	130.99	130.99	129.10	129.32	127.82	qfq	15,155,301	1,962,811,263	-0.84%
2025-07-28	129.70	131.44	129.16	130.41	128.89	qfq	17,222,135	2,244,342,570	0.97%
2025-07-25	129.43	129.88	129.02	129.16	127.66	qfq	13,523,460	1,748,967,103	-0.20%
2025-07-24	129.44	129.95	129.00	129.42	127.92	qfq	16,314,426	2,109,443,598	-0.35%
2025-07-23	129.01	130.50	128.80	129.88	128.37	qfq	14,396,896	1,869,063,945	0.47%
2025-07-22	129.30	129.50	128.67	129.27	127.77	qfq	14,013,923	1,807,875,620	-0.22%
2025-07-21	130.18	130.32	129.34	129.55	128.04	qfq	14,443,732	1,873,720,406	-0.50%
2025-07-18	130.45	130.80	129.82	130.20	128.69	qfq	12,846,672	1,672,200,663	-0.15%
2025-07-17	128.70	130.45	127.68	130.40	128.88	qfq	24,387,722	3,148,897,168	1.02%
2025-07-16	130.95	130.95	129.00	129.08	127.58	qfq	20,469,075	2,647,840,462	-0.80%
2025-07-15	130.04	130.70	129.68	130.12	128.61	qfq	15,439,919	2,008,890,749	0.07%
2025-07-14	132.09	132.28	129.00	130.03	128.52	qfq	26,046,256	3,389,460,171	-1.48%
2025-07-11	133.40	134.01	130.80	131.99	130.46	qfq	51,142,659	6,767,785,198	-4.66%
2025-07-10	139.22	139.85	137.75	138.44	136.83	qfq	15,515,170	2,151,966,994	-0.85%
2025-07-09	139.23	140.73	138.39	139.63	138.01	qfq	15,964,958	2,225,947,774	-0.04%
2025-07-08	136.51	141.39	135.88	139.68	138.06	qfq	25,597,342	3,550,481,970	2.32%
2025-07-07	135.20	137.50	135.17	136.51	134.92	qfq	17,316,848	2,365,870,408	1.06%
2025-07-04	135.50	136.90	133.82	135.08	133.51	qfq	16,721,322	2,264,748,207	-0.38%
2025-07-03	134.93	136.79	134.00	135.59	134.01	qfq	14,289,484	1,933,398,498	0.89%
2025-07-02	136.51	137.49	134.00	134.40	132.84	qfq	14,152,010	1,915,469,632	-1.55%
2025-07-01	134.60	138.00	134.60	136.51	134.92	qfq	19,502,459	2,660,952,676	1.63%
2025-06-30	132.60	135.36	132.60	134.32	132.76	qfq	14,478,291	1,945,134,635	1.20%
2025-06-27	134.30	134.88	132.26	132.73	131.19	qfq	16,828,390	2,246,167,752	-1.90%
2025-06-26	134.88	135.69	133.39	135.30	133.73	qfq	16,984,953	2,282,449,705	0.06%
2025-06-25	133.33	137.21	132.97	135.22	133.65	qfq	21,555,966	2,914,383,444	1.75%
2025-06-24	133.75	134.70	132.69	132.89	131.34	qfq	18,945,224	2,530,866,706	0.42%
2025-06-23	130.77	132.50	129.62	132.34	130.80	qfq	11,010,213	1,448,586,632	0.82%
2025-06-20	131.29	131.99	130.80	131.27	129.74	qfq	9,753,163	1,281,758,455	0.08%
2025-06-19	130.98	134.50	130.30	131.16	129.64	qfq	17,131,202	2,266,394,308	0.31%
2025-06-18	129.80	131.33	129.06	130.75	129.23	qfq	11,342,587	1,477,486,716	0.69%
2025-06-17	131.60	132.37	129.66	129.86	128.35	qfq	12,742,406	1,661,907,754	-0.95%
2025-06-16	130.16	131.50	129.75	131.11	129.59	qfq	11,946,358	1,563,226,954	0.26%
2025-06-13	133.80	133.80	130.76	130.77	129.25	qfq	21,932,201	2,890,472,582	-2.87%
2025-06-12	133.50	135.50	131.42	134.64	133.07	qfq	23,979,461	3,194,866,641	0.79%
2025-06-11	133.19	135.40	133.19	133.58	132.03	qfq	18,723,642	2,513,503,649	0.35%
2025-06-10	134.10	136.38	132.35	133.11	131.56	qfq	20,535,082	2,752,538,209	-0.74%
2025-06-09	133.65	135.10	132.80	134.10	132.54	qfq	15,525,298	2,083,256,259	0.71%
2025-06-06	134.00	134.30	131.72	133.16	131.61	qfq	13,639,772	1,813,136,879	-0.69%
2025-06-05	134.70	134.80	133.29	134.08	132.52	qfq	11,359,754	1,521,797,962	0.08%
2025-06-04	134.66	135.10	133.56	133.97	132.41	qfq	12,241,306	1,640,877,777	-0.47%
2025-06-03	136.00	137.55	134.15	134.60	133.04	qfq	17,913,319	2,428,494,408	-1.04%
2025-05-30	135.10	138.66	134.55	136.02	134.44	qfq	22,987,424	3,149,749,575	0.70%
2025-05-29	133.68	138.15	133.68	135.08	133.51	qfq	25,270,502	3,427,895,451	0.77%
2025-05-28	138.50	138.98	133.92	134.05	132.49	qfq	23,437,382	3,182,594,738	-3.01%
2025-05-27	139.66	141.39	137.73	138.21	136.60	qfq	20,001,880	2,772,803,795	-1.07%
2025-05-26	144.00	144.98	138.00	139.70	138.08	qfq	49,114,912	6,939,097,339	-4.23%
2025-05-23	132.88	145.87	132.88	145.87	144.17	qfq	75,063,516	10,675,789,482	10.00%
2025-05-22	133.01	134.91	132.50	132.61	131.07	qfq	22,407,770	2,996,787,090	-0.67%
2025-05-21	130.30	134.50	130.11	133.50	131.95	qfq	33,253,443	4,434,574,479	2.30%
2025-05-20	129.40	131.00	129.38	130.50	128.98	qfq	17,522,814	2,284,160,219	0.85%
2025-05-19	129.40	129.50	127.50	129.40	127.90	qfq	12,027,211	1,546,037,006	-0.31%
2025-05-16	128.48	130.25	128.10	129.80	128.29	qfq	13,757,404	1,779,657,676	1.01%
2025-05-15	129.36	131.13	128.03	128.50	127.01	qfq	13,769,014	1,779,929,799	-1.28%
2025-05-14	127.45	132.00	126.51	130.17	128.66	qfq	24,430,606	3,169,031,896	2.13%
2025-05-13	129.09	129.09	127.35	127.45	125.97	qfq	10,719,007	1,371,511,747	-1.27%
2025-05-12	128.90	129.09	127.67	129.09	126.63	qfq	13,169,696	1,692,871,312	0.57%
2025-05-09	128.97	129.26	127.53	128.36	125.91	qfq	10,175,587	1,305,748,892	-0.25%
2025-05-08	129.32	130.13	128.60	128.68	126.23	qfq	13,075,280	1,688,847,847	-1.02%
2025-05-07	131.98	132.00	129.04	130.00	127.52	qfq	15,798,512	2,053,872,796	-0.02%
2025-05-06	130.77	131.28	129.31	130.03	127.55	qfq	15,634,425	2,032,038,361	-0.19%
2025-04-30	128.40	131.00	127.71	130.28	127.80	qfq	23,198,120	3,010,963,926	2.75%
2025-04-29	127.25	127.87	125.80	126.79	124.37	qfq	12,594,686	1,596,666,846	-0.36%
2025-04-28	128.57	128.66	127.25	127.25	124.83	qfq	11,755,289	1,503,254,130	-1.35%
2025-04-25	129.00	129.80	128.20	128.99	126.53	qfq	10,463,638	1,349,380,135	0.10%
2025-04-24	128.60	132.00	128.60	128.86	126.40	qfq	14,541,315	1,887,982,422	-0.41%
2025-04-23	131.30	131.69	128.50	129.39	126.92	qfq	15,757,685	2,048,625,401	-0.32%
2025-04-22	130.00	131.22	129.78	129.80	127.33	qfq	10,838,895	1,412,608,799	-0.61%
2025-04-21	131.66	132.40	130.09	130.60	128.11	qfq	12,815,489	1,679,702,995	-0.01%
2025-04-18	128.66	130.79	128.00	130.61	128.12	qfq	13,734,919	1,778,004,305	-0.11%
2025-04-17	133.00	133.84	128.78	130.76	128.27	qfq	32,594,508	4,264,805,390	-3.85%
2025-04-16	137.30	137.85	134.00	136.00	133.41	qfq	29,675,835	4,015,767,909	1.19%
2025-04-15	134.96	135.18	132.51	134.40	131.84	qfq	23,414,195	3,134,137,807	-0.41%
2025-04-14	131.91	135.56	130.53	134.96	132.39	qfq	42,614,192	5,702,391,859	6.08%
2025-04-11	126.50	127.75	126.01	127.23	124.81	qfq	16,971,406	2,155,678,724	0.58%
2025-04-10	127.40	127.70	125.49	126.50	124.09	qfq	25,117,704	3,182,808,799	1.20%
2025-04-09	119.00	125.00	116.63	125.00	122.62	qfq	34,858,963	4,245,570,407	2.63%
2025-04-08	114.50	122.80	114.50	121.80	119.48	qfq	39,334,168	4,602,523,187	7.03%
2025-04-07	119.33	121.25	112.14	113.80	111.63	qfq	46,300,966	5,371,513,409	-8.67%
2025-04-03	124.31	125.80	124.10	124.60	122.23	qfq	11,398,468	1,423,169,875	-0.57%
2025-04-02	125.81	126.50	124.56	125.31	122.92	qfq	12,071,787	1,513,931,922	-0.41%
2025-04-01	126.88	128.22	124.30	125.82	123.42	qfq	16,884,434	2,132,002,038	-0.06%
2025-03-31	127.07	127.70	124.70	125.89	123.49	qfq	15,051,170	1,896,925,915	-0.94%
2025-03-28	127.00	128.33	126.03	127.08	124.66	qfq	16,903,736	2,155,686,720	0.14%
2025-03-27	123.50	128.23	122.65	126.90	124.48	qfq	26,399,776	3,345,300,015	2.59%
2025-03-26	121.62	124.20	121.61	123.70	121.34	qfq	13,253,203	1,628,778,784	1.06%
2025-03-25	124.47	124.66	122.25	122.40	120.07	qfq	13,859,427	1,704,262,606	-1.66%
2025-03-24	123.83	125.21	122.67	124.46	122.09	qfq	15,057,083	1,867,158,040	0.06%
2025-03-21	128.40	130.25	124.00	124.38	122.01	qfq	28,345,802	3,559,652,924	-2.77%
2025-03-20	127.32	130.00	126.48	127.93	125.49	qfq	18,113,106	2,322,741,809	0.48%
2025-03-19	127.80	128.73	126.02	127.32	124.89	qfq	14,555,123	1,851,400,335	-0.66%
2025-03-18	128.00	128.86	126.84	128.16	125.72	qfq	14,676,041	1,876,814,074	0.23%
2025-03-17	130.56	130.90	127.60	127.87	125.43	qfq	16,414,146	2,106,622,353	-1.20%
2025-03-14	126.34	130.35	126.34	129.42	126.95	qfq	28,118,688	3,609,264,011	2.44%
2025-03-13	128.67	128.67	125.01	126.34	123.93	qfq	23,637,092	2,983,990,196	-1.91%
2025-03-12	132.10	132.77	128.60	128.80	126.35	qfq	20,943,617	2,729,556,425	-1.57%
2025-03-11	130.48	131.74	128.86	130.86	128.37	qfq	22,380,869	2,909,818,517	-1.50%
2025-03-10	137.72	137.75	131.28	132.85	130.32	qfq	31,478,362	4,183,075,544	-1.26%
2025-03-07	136.21	137.98	133.20	134.54	131.98	qfq	41,363,236	5,607,384,707	-0.24%
2025-03-06	127.70	136.00	127.70	134.87	132.30	qfq	65,101,061	8,718,570,840	6.53%
2025-03-05	123.88	127.99	123.50	126.60	124.19	qfq	31,690,208	3,982,678,764	3.01%
2025-03-04	122.51	123.50	120.66	122.90	120.56	qfq	14,804,362	1,808,602,621	0.33%
2025-03-03	122.72	124.46	121.52	122.50	120.17	qfq	18,953,191	2,332,610,288	0.81%
2025-02-28	125.60	125.67	121.50	121.51	119.19	qfq	28,811,253	3,545,654,757	-4.23%
2025-02-27	126.06	130.30	125.73	126.88	124.46	qfq	30,634,608	3,922,540,752	0.65%
2025-02-26	127.00	127.97	125.42	126.06	123.66	qfq	31,436,429	3,982,452,810	-1.50%
2025-02-25	122.60	129.00	121.80	127.98	125.54	qfq	49,635,639	6,261,882,921	3.45%
2025-02-24	121.61	126.20	121.21	123.71	121.35	qfq	28,289,356	3,503,386,694	0.89%
2025-02-21	122.43	123.47	120.50	122.62	120.28	qfq	31,063,513	3,792,217,954	-0.28%
2025-02-20	121.50	123.90	120.85	122.96	120.62	qfq	38,317,895	4,696,931,141	2.90%
2025-02-19	118.39	120.68	117.01	119.49	117.21	qfq	30,683,633	3,643,011,928	0.39%
2025-02-18	121.09	121.24	118.11	119.02	116.75	qfq	32,094,626	3,834,352,049	-1.70%
2025-02-17	120.86	122.30	119.42	121.08	118.77	qfq	29,635,318	3,573,377,558	-0.89%
2025-02-14	119.90	123.50	119.23	122.17	119.84	qfq	30,880,696	3,770,657,186	1.78%
2025-02-13	123.60	124.23	120.00	120.03	117.74	qfq	39,127,385	4,758,022,643	-2.94%
2025-02-12	121.00	124.56	120.10	123.66	121.30	qfq	39,830,714	4,871,372,965	-1.23%
2025-02-11	130.89	132.50	125.00	125.20	122.81	qfq	53,430,034	6,790,497,296	-5.70%
2025-02-10	132.05	134.59	131.25	132.77	130.24	qfq	29,002,634	3,842,317,200	0.10%
2025-02-07	130.70	134.00	129.82	132.64	130.11	qfq	36,731,016	4,848,545,002	1.26%
2025-02-06	126.65	131.29	125.09	130.99	128.49	qfq	34,933,101	4,483,384,114	2.74%
2025-02-05	128.40	128.49	126.00	127.50	125.07	qfq	29,267,036	3,726,418,964	-3.98%
2025-01-27	133.00	135.44	131.01	132.79	130.26	qfq	22,615,984	3,006,594,293	-0.01%
2025-01-24	130.20	132.98	130.11	132.80	130.27	qfq	21,168,822	2,786,763,219	0.84%
2025-01-23	133.05	134.98	131.47	131.70	129.19	qfq	24,424,011	3,251,102,026	-0.15%
2025-01-22	135.00	135.88	131.01	131.90	129.39	qfq	48,567,851	6,459,729,801	-5.05%
2025-01-21	137.01	139.49	135.42	138.91	136.26	qfq	29,266,947	4,028,316,167	1.65%
2025-01-20	137.00	138.52	136.00	136.66	134.06	qfq	23,705,058	3,251,529,540	1.18%
2025-01-17	134.52	136.13	133.31	135.07	132.50	qfq	20,316,539	2,737,173,131	-0.24%
2025-01-16	137.89	139.68	134.67	135.39	132.81	qfq	29,846,718	4,088,001,741	-1.75%
2025-01-15	138.00	139.82	136.16	137.80	135.17	qfq	31,098,144	4,274,380,583	-0.66%
2025-01-14	131.21	139.00	130.70	138.71	136.07	qfq	49,144,300	6,701,713,042	5.08%
2025-01-13	130.74	135.00	130.01	132.00	129.48	qfq	34,240,179	4,536,420,714	2.99%
2025-01-10	128.14	132.32	127.83	128.17	125.73	qfq	28,384,784	3,686,239,755	-0.61%
2025-01-09	126.57	129.87	126.55	128.96	126.50	qfq	21,061,786	2,708,094,573	0.92%
2025-01-08	128.44	128.80	124.28	127.78	125.35	qfq	25,442,744	3,224,048,217	-1.14%
2025-01-07	124.28	129.48	123.21	129.26	126.80	qfq	30,187,287	3,821,949,644	4.24%
2025-01-06	125.13	126.95	121.26	124.00	121.64	qfq	25,916,247	3,222,245,715	-0.78%
2025-01-03	128.88	129.16	124.85	124.98	122.60	qfq	27,243,214	3,448,949,907	-2.77%
2025-01-02	131.66	131.95	127.77	128.54	126.09	qfq	31,193,907	4,042,933,703	-3.64%
2024-12-31	135.32	136.39	131.40	133.39	130.85	qfq	26,468,600	3,544,296,643	-1.05%
2024-12-30	136.60	137.78	134.33	134.80	132.23	qfq	20,005,890	2,709,847,079	-0.21%
2024-12-27	134.88	136.00	133.40	135.08	132.51	qfq	28,771,020	3,873,235,835	-0.68%
2024-12-26	130.00	136.40	129.36	136.00	133.41	qfq	47,757,458	6,413,181,621	5.20%
2024-12-25	131.34	131.93	129.00	129.28	126.82	qfq	18,191,452	2,367,993,825	-1.57%
2024-12-24	130.90	131.52	128.10	131.34	128.84	qfq	22,467,418	2,924,366,414	0.51%
2024-12-23	131.23	134.80	130.00	130.68	128.19	qfq	23,742,326	3,134,151,343	-0.32%
2024-12-20	129.70	131.80	128.68	131.10	128.60	qfq	23,547,122	3,072,337,436	0.23%
2024-12-19	128.00	131.50	127.51	130.80	128.31	qfq	21,653,163	2,823,510,215	0.80%
2024-12-18	131.00	131.50	128.88	129.76	127.29	qfq	21,320,798	2,772,989,601	-0.35%
2024-12-17	131.00	131.89	128.71	130.21	127.73	qfq	23,490,185	3,059,538,721	-0.37%
2024-12-16	128.10	131.80	126.28	130.70	128.21	qfq	39,221,003	5,080,628,410	0.41%
2024-12-13	136.00	137.20	130.00	130.16	127.68	qfq	83,028,564	11,043,792,381	-4.93%
2024-12-12	132.86	137.42	132.50	136.91	133.98	qfq	45,097,420	6,128,000,262	2.39%
2024-12-11	131.50	134.48	129.28	133.72	130.86	qfq	56,923,910	7,515,804,014	-0.58%
2024-12-10	149.00	149.89	133.00	134.50	131.62	qfq	101,431,573	14,309,938,456	-7.08%
2024-12-09	139.31	145.00	139.10	144.75	141.65	qfq	53,509,836	7,642,835,423	4.60%
2024-12-06	139.88	140.86	137.60	138.39	135.42	qfq	35,654,628	4,957,665,608	-1.14%
2024-12-05	137.00	141.50	136.01	139.98	136.98	qfq	43,143,624	6,007,184,082	2.32%
2024-12-04	134.16	139.91	133.68	136.80	133.87	qfq	49,203,619	6,722,188,259	0.81%
2024-12-03	140.00	140.00	135.28	135.70	132.79	qfq	74,534,393	10,235,979,679	1.46%
2024-12-02	126.00	133.75	125.74	133.75	130.88	qfq	46,246,878	6,011,340,374	10.00%
2024-11-29	119.21	123.90	116.75	121.59	118.98	qfq	51,426,507	6,170,530,616	2.00%
2024-11-28	124.20	124.39	118.76	119.21	116.66	qfq	38,694,554	4,714,620,295	-3.78%
2024-11-27	122.00	124.48	119.34	123.89	121.24	qfq	45,481,198	5,570,912,675	2.72%
2024-11-26	121.00	123.95	120.00	120.61	118.03	qfq	26,921,500	3,273,401,047	-0.61%
2024-11-25	122.55	123.79	118.43	121.35	118.75	qfq	42,595,775	5,149,743,926	-2.13%
2024-11-22	130.35	130.35	123.68	123.99	121.33	qfq	37,225,328	4,712,419,971	-4.00%
2024-11-21	128.79	131.58	127.62	129.15	126.38	qfq	34,704,568	4,492,914,131	-0.44%
2024-11-20	127.10	131.33	127.01	129.72	126.94	qfq	42,888,455	5,538,804,783	0.26%
2024-11-19	124.99	129.55	122.68	129.39	126.62	qfq	62,150,650	7,827,075,006	3.72%
2024-11-18	131.09	132.00	122.53	124.75	122.08	qfq	76,766,518	9,741,612,462	-5.13%
2024-11-15	138.60	140.65	130.71	131.50	128.68	qfq	79,825,756	10,792,552,409	-6.28%
2024-11-14	143.98	149.48	139.01	140.31	137.30	qfq	78,160,706	11,220,793,151	-2.85%
2024-11-13	132.79	145.00	130.89	144.43	141.34	qfq	85,251,386	11,740,072,181	7.33%
2024-11-12	141.24	142.90	132.60	134.57	131.69	qfq	86,246,142	11,853,239,288	-4.08%
2024-11-11	131.51	140.95	131.50	140.30	137.29	qfq	83,593,657	11,540,306,698	4.53%
2024-11-08	139.60	141.23	134.00	134.22	131.34	qfq	82,946,452	11,358,634,833	-1.21%
2024-11-07	131.58	136.30	130.00	135.87	132.96	qfq	86,479,187	11,483,430,527	1.24%
2024-11-06	142.00	145.00	132.60	134.20	131.32	qfq	138,034,567	19,052,815,774	-2.65%
2024-11-05	129.00	137.85	128.00	137.85	134.90	qfq	112,500,638	15,034,478,742	10.00%
2024-11-04	120.00	125.32	120.00	125.32	122.63	qfq	51,963,686	6,437,597,031	10.00%
2024-11-01	114.38	118.60	112.60	113.93	111.49	qfq	72,490,792	8,320,661,427	-2.37%
2024-10-31	110.57	120.00	107.28	116.70	114.20	qfq	107,111,848	12,199,306,064	6.61%
2024-10-30	106.91	110.28	106.18	109.46	107.11	qfq	69,013,583	7,446,632,409	0.24%
2024-10-29	102.47	112.57	100.07	109.20	106.86	qfq	112,954,133	12,181,816,665	6.57%
2024-10-28	96.38	103.00	95.80	102.47	100.27	qfq	84,678,794	8,464,633,554	6.32%
2024-10-25	99.30	99.82	95.50	96.38	94.32	qfq	58,642,683	5,683,610,361	-1.14%
2024-10-24	103.57	103.57	96.10	97.49	95.40	qfq	94,225,683	9,358,032,863	-3.05%
2024-10-23	92.44	100.56	90.78	100.56	98.41	qfq	78,278,083	7,600,542,716	10.00%
2024-10-22	89.55	92.80	89.50	91.42	89.46	qfq	60,413,951	5,532,747,760	1.15%
2024-10-21	89.96	92.50	89.38	90.38	88.44	qfq	61,386,594	5,565,519,168	-0.48%
2024-10-18	86.88	92.50	86.14	90.82	88.87	qfq	70,612,852	6,338,935,023	0.91%
2024-10-17	93.18	93.58	89.88	90.00	88.07	qfq	48,845,264	4,454,115,588	-1.53%
2024-10-16	89.89	92.00	89.20	91.40	89.44	qfq	43,557,287	3,948,137,355	1.68%
2024-10-15	91.45	95.00	89.88	89.89	87.96	qfq	56,628,457	5,197,636,766	-3.34%
2024-10-14	92.09	93.49	89.10	93.00	91.01	qfq	61,394,042	5,633,765,824	0.87%
2024-10-11	91.77	95.23	90.01	92.20	90.22	qfq	82,503,733	7,653,480,520	3.83%
2024-10-10	88.88	91.80	85.20	88.80	86.90	qfq	59,308,648	5,269,118,984	-0.25%
2024-10-09	95.00	95.00	89.00	89.02	87.11	qfq	82,672,314	7,614,250,716	-9.26%
2024-10-08	99.46	99.46	90.42	98.10	96.00	qfq	112,033,525	10,845,262,403	8.49%
2024-09-30	87.32	90.42	84.60	90.42	88.48	qfq	91,063,017	8,058,182,616	10.00%
2024-09-27	81.88	82.20	80.46	82.20	80.44	qfq	33,282,496	2,710,425,042	2.89%
2024-09-26	77.03	80.00	76.50	79.89	78.18	qfq	47,064,755	3,681,780,202	2.38%
2024-09-25	78.40	81.15	77.84	78.03	76.36	qfq	54,434,070	4,339,067,963	-0.37%
2024-09-24	78.09	79.04	74.50	78.32	76.64	qfq	51,982,961	4,003,770,824	0.64%
2024-09-23	75.60	78.66	75.18	77.82	76.15	qfq	37,610,996	2,915,371,719	3.00%
2024-09-20	75.81	77.00	75.30	75.55	73.93	qfq	18,820,693	1,427,566,405	-0.84%
2024-09-19	76.44	77.20	75.10	76.19	74.56	qfq	25,133,002	1,912,778,412	1.16%
2024-09-18	75.00	76.57	74.57	75.32	73.71	qfq	25,193,116	1,900,173,823	2.14%
2024-09-13	74.60	75.06	73.21	73.74	72.16	qfq	19,541,535	1,446,595,686	-1.32%
2024-09-12	74.66	76.58	74.57	74.73	73.13	qfq	19,949,707	1,505,167,768	-0.35%
2024-09-11	75.39	76.20	74.80	74.99	73.38	qfq	18,231,047	1,372,672,370	-1.21%
2024-09-10	76.19	76.76	74.20	75.91	74.28	qfq	20,377,575	1,538,988,384	-0.35%
2024-09-09	74.96	76.50	74.48	76.18	74.55	qfq	23,842,782	1,796,023,612	0.66%
2024-09-06	76.82	78.50	75.57	75.68	74.06	qfq	35,412,663	2,722,928,515	-1.48%
2024-09-05	74.99	77.50	74.65	76.82	75.17	qfq	35,461,758	2,702,612,471	3.04%
2024-09-04	74.37	75.25	73.68	74.55	72.95	qfq	19,459,336	1,447,311,753	-0.40%
2024-09-03	74.08	75.25	73.61	74.85	73.25	qfq	24,310,543	1,814,789,702	1.15%
2024-09-02	76.46	77.12	74.00	74.00	72.41	qfq	33,160,120	2,493,188,929	-3.29%
2024-08-30	71.80	77.80	71.59	76.52	74.88	qfq	56,434,516	4,269,952,344	6.38%
2024-08-29	70.66	72.76	70.24	71.93	70.39	qfq	28,081,959	2,017,839,869	0.80%
2024-08-28	75.00	75.01	70.67	71.36	69.83	qfq	49,148,419	3,557,676,444	-5.56%
2024-08-27	77.79	77.82	74.79	75.56	73.94	qfq	41,578,812	3,141,863,202	-3.82%
2024-08-26	81.00	82.68	78.20	78.56	76.88	qfq	46,384,284	3,694,148,220	-2.19%
2024-08-23	76.00	80.90	76.00	80.32	78.60	qfq	46,981,243	3,737,991,818	4.38%
2024-08-22	83.01	83.29	76.85	76.95	75.30	qfq	57,323,354	4,525,895,538	-7.28%
2024-08-21	82.31	84.20	81.80	82.99	81.21	qfq	32,122,211	2,667,390,449	0.84%
2024-08-20	84.50	85.40	81.83	82.30	80.54	qfq	45,577,765	3,808,758,234	-1.67%
2024-08-19	81.10	85.88	81.01	83.70	81.91	qfq	54,112,243	4,518,311,135	2.27%
2024-08-16	78.18	82.60	78.01	81.84	80.09	qfq	66,829,735	5,413,537,590	5.59%
2024-08-15	75.19	78.36	75.19	77.51	75.85	qfq	33,582,125	2,582,993,996	2.40%
2024-08-14	76.40	76.42	75.40	75.69	74.07	qfq	19,292,952	1,464,884,616	-2.16%
2024-08-13	76.80	78.50	76.15	77.36	75.70	qfq	22,281,314	1,718,109,897	0.08%
2024-08-12	79.00	79.80	76.69	77.30	75.64	qfq	35,110,626	2,745,693,812	1.71%
2024-08-09	76.55	76.98	75.62	76.00	74.37	qfq	17,616,837	1,342,416,399	0.28%
2024-08-08	76.51	77.35	75.00	75.79	74.17	qfq	26,373,660	2,003,375,085	-2.12%
2024-08-07	75.99	78.63	75.42	77.43	75.77	qfq	31,830,921	2,462,614,437	1.53%
2024-08-06	76.30	77.00	75.13	76.26	74.63	qfq	24,068,602	1,829,229,158	1.59%
2024-08-05	76.20	78.29	74.99	75.07	73.46	qfq	33,179,063	2,533,820,188	-1.55%
2024-08-02	77.20	78.88	76.01	76.25	74.62	qfq	30,379,106	2,344,404,387	-2.29%
2024-08-01	79.63	79.98	78.00	78.04	76.37	qfq	31,914,976	2,508,747,232	-2.00%
2024-07-31	75.00	80.69	74.90	79.63	77.92	qfq	57,378,142	4,513,200,426	5.30%
2024-07-30	77.97	77.97	75.25	75.62	74.00	qfq	30,874,080	2,342,876,729	-3.00%
2024-07-29	77.49	78.89	76.10	77.96	76.29	qfq	49,312,201	3,837,308,854	5.32%
2024-07-26	73.10	75.38	73.10	74.02	72.43	qfq	27,415,131	2,032,064,391	1.58%
2024-07-25	73.47	74.61	72.17	72.87	71.31	qfq	29,109,940	2,131,046,660	-1.58%
2024-07-24	75.74	75.99	73.80	74.04	72.45	qfq	27,184,738	2,026,287,154	-2.77%
2024-07-23	78.03	78.47	76.02	76.15	74.52	qfq	31,947,886	2,460,838,868	-2.96%
2024-07-22	75.30	79.85	75.03	78.47	76.79	qfq	59,254,161	4,622,007,518	4.21%
2024-07-19	76.88	77.52	75.21	75.30	73.69	qfq	34,877,760	2,662,871,014	-2.55%
2024-07-18	74.21	77.30	74.21	77.27	75.61	qfq	45,479,569	3,454,254,057	1.78%
2024-07-17	76.95	77.68	73.68	75.92	74.29	qfq	59,040,751	4,451,506,542	-2.29%
2024-07-16	78.50	79.49	76.90	77.70	76.04	qfq	48,725,649	3,805,588,664	0.43%
2024-07-15	80.01	80.09	75.50	77.37	75.71	qfq	75,546,538	5,892,235,068	-5.67%
2024-07-12	85.50	85.50	82.02	82.02	80.26	qfq	66,240,282	5,520,585,490	-4.48%
2024-07-11	86.03	87.00	85.01	85.87	84.03	qfq	43,325,730	3,721,711,389	0.79%
2024-07-10	87.00	87.35	85.00	85.20	83.37	qfq	69,927,182	6,006,536,315	-4.72%
2024-07-09	86.54	89.48	85.77	89.42	87.50	qfq	43,976,660	3,864,906,453	3.33%
2024-07-08	87.00	88.00	85.50	86.54	84.69	qfq	31,012,862	2,688,259,938	-0.41%
2024-07-05	85.88	88.87	84.89	86.90	85.04	qfq	42,331,731	3,661,300,248	0.27%
2024-07-04	89.60	89.77	86.67	86.67	84.81	qfq	32,223,917	2,833,020,606	-2.01%
2024-07-03	88.00	91.09	85.92	88.45	86.55	qfq	45,356,478	4,009,905,121	-1.70%
2024-07-02	93.25	93.25	89.05	89.98	88.05	qfq	41,868,507	3,802,973,803	-2.55%
2024-07-01	92.10	93.66	90.21	92.33	90.35	qfq	47,521,303	4,372,816,358	1.33%
2024-06-28	84.88	92.49	84.52	91.12	89.17	qfq	71,540,607	6,410,852,528	7.85%
2024-06-27	85.35	86.52	84.40	84.49	82.68	qfq	35,445,352	3,026,009,901	-1.86%
2024-06-26	84.35	86.79	82.01	86.09	84.25	qfq	73,696,067	6,257,408,224	0.44%
2024-06-25	95.49	97.16	85.71	85.71	83.87	qfq	105,337,284	9,510,476,881	-10.00%
2024-06-24	100.00	100.99	95.23	95.23	93.19	qfq	55,371,470	5,410,447,227	-4.44%
2024-06-21	100.60	102.19	99.00	99.65	97.51	qfq	39,390,975	3,953,009,121	-1.52%
2024-06-20	101.00	102.95	99.59	101.19	99.02	qfq	49,278,347	4,987,153,971	1.09%
2024-06-19	100.70	101.38	99.30	100.10	97.96	qfq	54,495,390	5,458,590,219	-0.25%
2024-06-18	93.22	100.73	92.50	100.35	98.20	qfq	84,752,832	8,194,441,729	8.02%
2024-06-17	88.50	93.47	88.18	92.90	90.91	qfq	68,509,770	6,285,406,983	5.82%
2024-06-14	86.00	88.22	85.02	87.79	85.91	qfq	27,454,753	2,368,738,569	1.61%
2024-06-13	85.90	88.45	85.70	86.40	84.55	qfq	29,882,303	2,601,354,966	0.48%
2024-06-12	85.00	86.50	84.61	85.99	84.15	qfq	15,987,965	1,373,510,519	-0.02%
2024-06-11	86.40	86.49	84.70	86.01	84.17	qfq	17,166,757	1,473,635,081	-0.76%
2024-06-07	87.50	88.45	86.44	86.67	84.81	qfq	21,139,514	1,843,408,543	-1.17%
2024-06-06	87.18	87.70	85.40	87.70	85.82	qfq	28,662,240	2,480,973,840	0.76%
2024-06-05	87.58	88.18	86.75	87.04	85.18	qfq	22,138,377	1,934,340,335	-0.62%
2024-06-04	89.90	90.48	87.00	87.58	85.70	qfq	37,082,227	3,283,245,405	-3.22%
2024-06-03	91.50	92.42	89.44	90.49	88.55	qfq	57,262,098	5,222,768,858	1.75%
2024-05-31	86.88	90.00	86.39	88.93	87.02	qfq	46,418,612	4,120,288,493	3.39%
2024-05-30	87.01	87.41	85.88	86.01	84.17	qfq	23,436,090	2,025,429,105	-1.06%
2024-05-29	85.75	87.50	84.91	86.93	85.07	qfq	28,077,770	2,430,786,936	1.38%
2024-05-28	86.61	87.48	84.70	85.75	83.91	qfq	27,385,948	2,363,940,353	-0.98%
2024-05-27	85.76	87.38	84.93	86.60	84.74	qfq	30,843,047	2,659,401,371	2.96%
2024-05-24	85.26	85.69	84.00	84.11	82.31	qfq	21,335,074	1,802,971,265	-1.64%
2024-05-23	86.63	87.68	84.84	85.51	83.68	qfq	27,219,888	2,343,240,753	-1.76%
2024-05-22	87.50	88.22	86.50	87.04	85.18	qfq	25,159,100	2,187,169,347	-1.03%
2024-05-21	88.50	89.51	86.76	87.95	86.07	qfq	34,128,631	3,009,956,093	-0.64%
2024-05-20	88.01	89.95	87.51	88.52	86.62	qfq	32,453,557	2,880,937,449	0.39%
2024-05-17	85.00	88.80	84.81	88.18	86.29	qfq	46,656,606	4,079,367,767	3.74%
2024-05-16	85.69	85.85	84.00	85.00	83.18	qfq	23,385,237	1,986,223,021	0.05%
2024-05-15	86.40	86.41	84.60	84.96	83.14	qfq	29,172,271	2,489,552,624	-2.65%
2024-05-14	86.00	87.52	85.50	87.27	85.40	qfq	39,380,679	3,423,143,123	2.21%
2024-05-13	84.01	86.69	83.21	85.38	83.55	qfq	38,070,900	3,264,599,558	0.90%
2024-05-10	85.00	85.50	82.71	84.62	82.81	qfq	38,172,803	3,202,043,313	-0.66%
2024-05-09	84.91	85.88	84.07	85.18	83.36	qfq	33,017,717	2,813,839,170	0.41%
2024-05-08	85.70	86.68	83.80	84.83	83.01	qfq	49,494,426	4,204,515,365	-2.47%
2024-05-07	92.00	92.50	86.05	86.98	85.12	qfq	79,235,236	6,983,026,878	-4.89%
2024-05-06	92.98	94.38	89.35	91.45	89.49	qfq	73,792,822	6,789,956,773	0.33%
2024-04-30	100.17	103.00	90.94	91.15	89.20	qfq	94,302,058	9,082,974,694	-4.45%
2024-04-29	91.75	95.43	90.70	95.40	93.36	qfq	73,922,783	6,885,552,199	0.64%
2024-04-26	89.40	94.99	88.80	94.79	92.76	qfq	63,680,807	5,919,631,438	4.82%
2024-04-25	90.40	92.23	89.69	90.43	88.49	qfq	36,607,293	3,322,040,113	0.30%
2024-04-24	91.09	92.30	89.89	90.16	88.23	qfq	50,043,157	4,543,162,448	-3.11%
2024-04-23	95.20	96.26	91.03	93.05	91.06	qfq	48,929,364	4,601,122,439	-1.98%
2024-04-22	94.01	96.51	93.57	94.93	92.90	qfq	39,921,889	3,793,426,300	-0.58%
2024-04-19	89.69	95.54	89.09	95.48	93.43	qfq	64,105,969	5,937,453,165	4.03%
2024-04-18	95.00	98.50	91.50	91.78	89.81	qfq	85,486,068	8,162,086,514	-3.04%
2024-04-17	88.57	95.00	87.58	94.66	92.63	qfq	62,606,208	5,657,516,732	8.36%
2024-04-16	85.00	89.51	83.96	87.36	85.49	qfq	51,677,071	4,499,972,512	0.92%
2024-04-15	89.81	89.84	85.94	86.56	84.71	qfq	48,191,628	4,201,194,178	-3.61%
2024-04-12	86.19	92.49	86.18	89.80	87.88	qfq	78,868,630	7,110,750,298	5.36%
2024-04-11	83.20	87.20	82.92	85.23	83.40	qfq	53,365,748	4,539,411,861	2.50%
2024-04-10	85.54	85.88	82.45	83.15	81.37	qfq	39,348,140	3,282,535,375	-2.79%
2024-04-09	88.05	88.50	84.60	85.54	83.71	qfq	42,633,220	3,675,498,151	-3.40%
2024-04-08	86.41	90.98	86.41	88.55	86.65	qfq	57,083,482	5,085,501,453	2.48%
2024-04-03	87.50	87.90	84.96	86.41	84.56	qfq	45,342,103	3,910,496,478	-2.64%
2024-04-02	90.46	92.39	88.00	88.75	86.85	qfq	49,531,132	4,436,537,516	-1.86%
2024-04-01	87.51	93.45	86.66	90.43	88.49	qfq	65,716,472	5,937,981,204	3.94%
2024-03-29	88.50	89.73	86.28	87.00	85.14	qfq	61,442,200	5,379,890,542	-4.08%
2024-03-28	90.00	92.66	88.08	90.70	88.76	qfq	66,392,736	5,997,687,508	1.35%
2024-03-27	90.60	94.47	89.10	89.49	87.57	qfq	68,669,384	6,293,009,126	-1.55%
2024-03-26	95.80	96.32	90.85	90.90	88.95	qfq	82,716,304	7,685,566,196	-5.45%
2024-03-25	100.68	100.68	96.14	96.14	94.08	qfq	45,812,310	4,513,874,610	-4.53%
2024-03-22	99.70	101.33	97.48	100.70	98.54	qfq	54,360,711	5,409,956,991	0.72%
2024-03-21	102.30	103.39	99.98	99.98	97.84	qfq	43,832,493	4,451,037,854	-3.17%
2024-03-20	103.70	105.77	101.68	103.25	101.04	qfq	41,469,439	4,293,529,870	0.09%
2024-03-19	103.01	105.46	102.50	103.16	100.95	qfq	48,621,145	5,044,854,908	-1.53%
2024-03-18	103.00	106.66	102.87	104.76	102.52	qfq	76,469,288	7,987,908,091	6.41%
2024-03-15	98.50	99.80	94.46	98.45	96.34	qfq	79,174,729	7,716,421,978	-0.86%
2024-03-14	102.14	102.16	97.80	99.30	97.17	qfq	57,474,362	5,725,882,332	-2.55%
2024-03-13	102.22	105.20	100.60	101.90	99.72	qfq	61,344,607	6,301,477,562	0.32%
2024-03-12	102.21	104.88	100.20	101.57	99.39	qfq	68,627,624	7,002,890,965	-0.62%
2024-03-11	96.00	103.89	96.00	102.20	100.01	qfq	86,200,896	8,705,030,706	7.47%
2024-03-08	95.80	96.59	91.82	95.10	93.06	qfq	65,553,007	6,169,748,927	-0.93%
2024-03-07	97.30	100.00	94.80	95.99	93.93	qfq	84,006,627	8,179,992,214	-1.29%
2024-03-06	90.00	99.80	89.25	97.24	95.16	qfq	98,678,289	9,412,575,237	6.86%
2024-03-05	89.00	95.90	88.11	91.00	89.05	qfq	87,334,993	7,997,560,205	-1.78%
2024-03-04	91.80	94.13	89.20	92.65	90.66	qfq	72,913,291	6,676,661,903	0.38%
2024-03-01	93.00	94.38	90.00	92.30	90.32	qfq	80,360,997	7,408,136,103	0.40%
2024-02-29	83.58	91.93	83.58	91.93	89.96	qfq	103,422,912	9,176,799,515	10.00%
2024-02-28	87.52	90.25	83.18	83.57	81.78	qfq	107,737,233	9,380,305,673	-4.96%
2024-02-27	81.87	88.06	81.47	87.93	86.05	qfq	97,804,930	8,379,724,811	9.84%
2024-02-26	79.00	81.44	78.22	80.05	78.33	qfq	79,012,213	6,317,583,145	1.82%
2024-02-23	71.41	78.62	71.01	78.62	76.94	qfq	86,293,870	6,504,401,188	10.00%
2024-02-22	69.30	72.54	69.25	71.47	69.94	qfq	47,625,542	3,384,744,976	1.45%
2024-02-21	69.20	72.99	69.05	70.45	68.94	qfq	60,956,057	4,340,262,748	-0.34%
2024-02-20	73.00	73.58	70.68	70.69	69.18	qfq	55,016,717	3,946,816,947	-4.67%
2024-02-19	72.99	76.42	71.00	74.15	72.56	qfq	69,468,298	5,127,681,077	3.42%
2024-02-08	70.91	72.50	67.88	71.70	70.16	qfq	74,708,064	5,207,083,710	5.63%
2024-02-07	63.40	67.88	62.58	67.88	66.43	qfq	75,028,336	4,953,841,796	10.00%
2024-02-06	54.90	61.71	54.60	61.71	60.39	qfq	71,855,182	4,218,783,949	10.00%
2024-02-05	58.76	60.38	55.90	56.10	54.90	qfq	62,323,727	3,617,410,525	-4.12%
2024-02-02	60.00	61.34	56.78	58.51	57.26	qfq	55,212,228	3,274,893,870	0.15%
2024-02-01	56.74	60.48	56.71	58.42	57.17	qfq	52,628,333	3,098,083,804	2.83%
2024-01-31	58.80	59.48	56.39	56.81	55.59	qfq	38,011,575	2,189,050,545	-3.38%
2024-01-30	60.00	61.55	58.60	58.80	57.54	qfq	34,550,448	2,070,750,968	-2.99%
2024-01-29	63.13	63.35	60.44	60.61	59.31	qfq	35,036,263	2,156,725,639	-4.23%
2024-01-26	64.00	65.53	63.05	63.29	61.93	qfq	38,916,252	2,488,901,739	-2.63%
2024-01-25	61.60	66.64	61.21	65.00	63.61	qfq	71,295,220	4,589,192,199	4.80%
2024-01-24	62.47	62.99	60.02	62.02	60.69	qfq	37,474,421	2,304,509,450	0.11%
2024-01-23	59.72	62.63	58.80	61.95	60.62	qfq	50,425,253	3,065,243,636	2.91%
2024-01-22	62.40	63.26	60.04	60.20	58.91	qfq	38,235,432	2,355,101,969	-3.45%
2024-01-19	64.42	64.64	62.20	62.35	61.01	qfq	34,438,554	2,178,086,026	-3.23%
2024-01-18	63.40	64.84	62.75	64.43	63.05	qfq	47,637,947	3,037,299,130	-0.20%
2024-01-17	66.30	67.11	64.50	64.56	63.18	qfq	33,742,842	2,222,819,888	-2.62%
2024-01-16	67.00	67.22	64.83	66.30	64.88	qfq	37,225,956	2,449,351,151	-1.00%
2024-01-15	66.00	68.15	65.50	66.97	65.54	qfq	33,522,153	2,252,575,317	0.56%
2024-01-12	68.40	68.48	66.60	66.60	65.17	qfq	36,955,223	2,481,967,674	-2.84%
2024-01-11	68.00	69.06	67.51	68.55	67.08	qfq	40,072,355	2,740,012,812	0.07%
2024-01-10	66.80	70.00	66.40	68.50	67.03	qfq	64,251,540	4,399,339,120	3.69%
2024-01-09	68.00	68.45	65.78	66.06	64.64	qfq	43,889,316	2,922,218,422	-1.97%
2024-01-08	69.48	69.66	67.29	67.39	65.95	qfq	43,396,152	2,962,908,704	-3.92%
2024-01-05	70.75	71.52	68.90	70.14	68.64	qfq	45,430,693	3,193,113,006	0.89%
2024-01-04	72.88	73.46	69.50	69.52	68.03	qfq	48,393,745	3,426,001,700	-4.62%
2024-01-03	72.02	73.96	70.18	72.89	71.33	qfq	37,229,573	2,699,465,465	-0.63%
2024-01-02	77.50	78.88	72.72	73.35	71.78	qfq	66,795,510	5,028,161,943	-3.74%
2023-12-29	73.00	76.50	73.00	76.20	74.57	qfq	69,332,058	5,214,136,690	5.86%
2023-12-28	76.00	76.51	71.98	71.98	70.44	qfq	84,427,690	6,210,082,849	-8.19%
2023-12-27	85.00	85.70	78.33	78.40	76.72	qfq	61,685,016	5,030,259,948	-5.50%
2023-12-26	84.00	84.98	82.12	82.96	81.18	qfq	32,430,281	2,713,003,385	-2.00%
2023-12-25	85.00	85.68	79.50	84.65	82.84	qfq	54,589,163	4,507,577,268	0.70%
2023-12-22	83.60	86.22	82.66	84.06	82.26	qfq	50,354,616	4,264,002,387	1.28%
2023-12-21	81.30	84.50	81.30	83.00	81.22	qfq	45,308,272	3,763,173,157	0.24%
2023-12-20	89.80	90.20	82.80	82.80	81.03	qfq	74,279,021	6,358,276,325	-7.93%
2023-12-19	89.21	90.68	88.50	89.93	88.00	qfq	48,677,607	4,359,972,345	0.04%
2023-12-18	86.42	91.99	86.42	89.89	87.96	qfq	70,086,585	6,270,809,215	4.54%
2023-12-15	82.00	87.98	81.65	85.99	84.15	qfq	65,549,673	5,589,625,582	4.29%
2023-12-14	81.47	83.44	79.61	82.45	80.68	qfq	49,667,021	4,072,419,714	2.11%
2023-12-13	80.99	82.35	80.51	80.75	79.02	qfq	33,973,976	2,760,873,194	-1.28%
2023-12-12	79.00	83.38	78.88	81.80	80.05	qfq	52,437,751	4,285,655,082	2.70%
2023-12-11	79.30	80.20	77.30	79.65	77.94	qfq	41,749,162	3,292,327,925	0.84%
2023-12-08	80.03	80.95	78.88	78.99	77.30	qfq	41,321,390	3,288,898,650	-1.79%
2023-12-07	74.08	81.80	73.71	80.43	78.71	qfq	81,107,378	6,403,335,484	8.10%
2023-12-06	73.80	75.60	73.52	74.40	72.81	qfq	36,737,972	2,733,483,112	-0.07%
2023-12-05	75.99	76.65	74.45	74.45	72.85	qfq	31,584,119	2,378,044,916	-2.93%
2023-12-04	77.98	78.30	75.70	76.70	75.06	qfq	40,136,563	3,086,980,675	-0.88%
2023-12-01	75.62	78.38	74.88	77.38	75.72	qfq	55,372,561	4,257,452,629	2.23%
2023-11-30	74.18	76.00	73.50	75.69	74.07	qfq	52,239,597	3,914,284,299	0.92%
2023-11-29	78.55	78.78	75.00	75.00	73.39	qfq	54,312,882	4,147,362,224	-4.98%
2023-11-28	76.90	79.78	76.09	78.93	77.24	qfq	85,267,259	6,680,025,357	3.73%
2023-11-27	73.10	76.93	70.35	76.09	74.46	qfq	122,976,336	9,037,493,136	0.11%
2023-11-24	78.40	79.16	75.66	76.01	74.38	qfq	56,592,379	4,369,623,684	-3.43%
2023-11-23	77.71	80.20	77.36	78.71	77.02	qfq	58,247,037	4,590,851,622	0.92%
2023-11-22	80.05	81.50	77.98	77.99	76.32	qfq	55,527,035	4,415,141,253	-3.64%
2023-11-21	80.30	82.80	79.55	80.94	79.21	qfq	54,208,239	4,398,698,518	-0.30%
2023-11-20	83.22	83.88	81.18	81.18	79.44	qfq	47,360,826	3,893,528,854	-2.45%
2023-11-17	82.50	84.28	81.91	83.22	81.44	qfq	53,723,332	4,473,718,597	1.00%
2023-11-16	82.12	84.30	81.20	82.40	80.63	qfq	58,897,615	4,878,795,867	-1.42%
2023-11-15	80.99	83.59	76.75	83.59	81.80	qfq	112,491,557	9,034,210,477	3.24%
2023-11-14	80.10	82.36	78.91	80.97	79.24	qfq	67,340,554	5,441,740,020	0.33%
2023-11-13	80.51	82.30	79.60	80.70	78.97	qfq	63,642,704	5,155,161,343	-1.20%
2023-11-10	89.63	90.30	80.50	81.68	79.93	qfq	129,279,613	10,835,056,196	-8.43%
2023-11-09	93.99	93.99	88.98	89.20	87.29	qfq	85,348,574	7,780,930,204	-6.40%
2023-11-08	94.14	96.15	92.30	95.30	93.26	qfq	72,957,678	6,890,056,687	1.21%
2023-11-07	98.00	99.97	93.18	94.16	92.14	qfq	122,585,305	11,846,781,765	-3.82%
2023-11-06	91.00	97.90	89.89	97.90	95.80	qfq	107,096,423	10,011,173,936	10.00%
2023-11-03	83.84	89.00	82.84	89.00	87.09	qfq	93,111,949	8,030,172,567	4.55%
2023-11-02	83.26	89.88	81.16	85.13	83.31	qfq	113,902,056	9,770,091,183	2.89%
2023-11-01	82.00	84.98	80.40	82.74	80.97	qfq	77,379,543	6,448,077,017	1.53%
2023-10-31	84.50	85.20	78.99	81.49	79.74	qfq	78,530,804	6,409,068,868	-1.59%
2023-10-30	81.00	84.40	80.42	82.81	81.04	qfq	82,352,915	6,804,523,318	3.76%
2023-10-27	82.36	82.47	79.35	79.81	78.10	qfq	67,448,098	5,428,641,912	-3.32%
2023-10-26	83.00	84.32	78.33	82.55	80.78	qfq	89,502,401	7,270,341,517	0.76%
2023-10-25	81.87	84.69	79.51	81.93	80.17	qfq	97,210,103	7,995,383,712	1.46%
2023-10-24	85.99	86.87	78.92	80.75	79.02	qfq	103,308,079	8,505,178,849	-5.29%
2023-10-23	81.20	88.68	81.20	85.26	83.43	qfq	113,147,269	9,665,065,456	5.17%
2023-10-20	78.53	83.53	78.05	81.07	79.33	qfq	105,899,528	8,594,334,177	1.87%
2023-10-19	83.00	88.80	79.00	79.58	77.87	qfq	147,778,585	12,337,206,713	-7.37%
2023-10-18	77.02	85.91	76.71	85.91	84.07	qfq	119,279,234	9,881,760,433	10.00%
2023-10-17	75.71	78.21	71.73	78.10	76.43	qfq	107,042,999	7,965,957,560	2.67%
2023-10-16	75.06	78.87	74.02	76.07	74.44	qfq	128,168,903	9,751,501,706	3.93%
2023-10-13	66.30	73.19	66.20	73.19	71.62	qfq	118,326,183	8,349,367,297	9.99%
2023-10-12	65.71	67.70	65.30	66.54	65.11	qfq	107,132,646	7,124,606,355	1.26%
2023-10-11	71.90	72.88	65.45	65.71	64.30	qfq	187,073,388	13,019,509,415	-2.54%
2023-10-10	66.70	67.42	65.70	67.42	65.98	qfq	43,860,210	2,934,685,388	10.00%
2023-10-09	61.29	61.29	60.18	61.29	59.98	qfq	31,451,070	1,926,307,001	10.00%
2023-09-28	51.37	55.72	50.70	55.72	54.53	qfq	98,583,404	5,363,904,000	10.01%
2023-09-27	49.98	51.58	49.60	50.65	49.56	qfq	65,595,352	3,322,586,633	0.08%
2023-09-26	50.95	55.25	50.21	50.61	49.53	qfq	96,903,515	5,094,570,437	-1.25%
2023-09-25	52.00	52.93	50.50	51.25	50.15	qfq	87,538,486	4,507,729,422	2.52%
2023-09-22	50.51	50.98	48.71	49.99	48.92	qfq	78,758,381	3,902,917,239	-2.55%
2023-09-21	50.65	52.94	50.11	51.30	50.20	qfq	77,551,596	3,991,767,907	1.38%
2023-09-20	51.91	53.40	50.56	50.60	49.52	qfq	80,701,809	4,162,679,841	-3.80%
2023-09-19	51.78	53.49	50.52	52.60	51.47	qfq	117,825,439	6,151,154,025	3.14%
2023-09-18	48.40	51.00	48.00	51.00	49.91	qfq	61,235,653	3,063,899,071	10.01%
2023-09-15	47.89	47.90	45.56	46.36	45.37	qfq	115,053,796	5,379,970,179	1.64%
2023-09-14	41.99	45.61	41.60	45.61	44.63	qfq	57,008,095	2,537,647,075	10.01%
2023-09-13	43.00	43.36	41.30	41.46	40.57	qfq	71,634,845	3,012,451,191	-4.45%
2023-09-12	45.20	45.58	42.18	43.39	42.46	qfq	73,992,110	3,263,016,397	-2.43%
2023-09-11	44.40	46.80	42.00	44.47	43.52	qfq	94,854,796	4,231,561,620	1.76%
2023-09-08	42.00	44.24	41.80	43.70	42.76	qfq	67,209,334	2,910,326,112	3.43%
2023-09-07	43.45	43.52	41.78	42.25	41.34	qfq	69,992,416	2,979,559,462	-3.78%
2023-09-06	41.05	45.16	41.05	43.91	42.97	qfq	88,892,579	3,826,045,176	6.97%
2023-09-05	41.21	42.38	40.58	41.05	40.17	qfq	87,118,131	3,616,347,588	1.16%
2023-09-04	36.92	40.58	36.00	40.58	39.71	qfq	74,469,524	2,874,615,534	10.00%
2023-09-01	36.00	38.54	36.00	36.89	36.10	qfq	56,232,440	2,087,552,736	2.36%
2023-08-31	36.20	38.03	35.76	36.04	35.27	qfq	40,089,311	1,460,679,877	-1.77%
2023-08-30	36.00	37.37	35.70	36.69	35.90	qfq	56,424,017	2,056,027,295	0.94%
2023-08-29	33.70	36.88	32.96	36.35	35.57	qfq	77,544,871	2,726,651,146	8.02%
2023-08-28	34.20	35.24	33.28	33.65	32.93	qfq	68,024,488	2,337,706,248	5.02%
2023-08-25	32.61	32.72	31.76	32.04	31.35	qfq	27,471,563	884,662,405	-2.58%
2023-08-24	33.33	33.61	32.62	32.89	32.19	qfq	25,783,230	853,175,644	-0.69%
2023-08-23	34.22	34.66	33.02	33.12	32.41	qfq	25,613,676	862,098,578	-4.00%
2023-08-22	34.84	34.94	33.70	34.50	33.76	qfq	27,336,515	936,186,294	1.56%
2023-08-21	34.80	35.28	33.90	33.97	33.24	qfq	31,310,437	1,078,563,215	-3.05%
2023-08-18	35.49	36.61	35.03	35.04	34.29	qfq	36,651,619	1,311,409,104	-1.27%
2023-08-17	35.90	36.03	34.35	35.49	34.73	qfq	47,501,675	1,672,595,999	-1.20%
2023-08-16	37.38	37.48	35.90	35.92	35.15	qfq	35,894,056	1,306,371,169	-4.24%
2023-08-15	37.95	38.14	37.10	37.51	36.71	qfq	23,206,411	872,030,317	-1.06%
2023-08-14	38.47	39.27	37.38	37.91	37.10	qfq	40,545,930	1,537,785,675	-3.66%
2023-08-11	39.88	41.22	39.05	39.35	38.51	qfq	44,259,671	1,762,370,287	-0.83%
2023-08-10	39.96	40.11	39.43	39.68	38.83	qfq	18,597,471	738,276,407	-1.07%
2023-08-09	40.65	41.04	39.90	40.11	39.25	qfq	27,939,595	1,125,480,246	-1.33%
2023-08-08	42.00	42.59	40.46	40.65	39.78	qfq	43,852,296	1,802,957,311	-4.15%
2023-08-07	42.16	43.36	41.53	42.41	41.50	qfq	32,744,972	1,395,075,027	-0.91%
2023-08-04	43.50	43.99	42.39	42.80	41.88	qfq	41,156,088	1,769,447,477	-0.79%
2023-08-03	42.72	44.14	42.71	43.14	42.22	qfq	40,552,943	1,754,448,078	0.33%
2023-08-02	42.80	44.65	42.68	43.00	42.08	qfq	55,740,396	2,416,650,284	-3.87%
2023-08-01	44.50	46.21	44.14	44.73	43.77	qfq	67,260,941	3,026,341,406	-1.02%
2023-07-31	44.29	45.94	43.90	45.19	44.22	qfq	100,684,742	4,519,865,195	6.98%
2023-07-28	38.31	42.24	37.80	42.24	41.34	qfq	81,044,756	3,310,051,049	10.00%
2023-07-27	40.70	41.00	38.40	38.40	37.58	qfq	51,563,280	2,036,492,792	-1.21%
2023-07-26	40.87	40.87	38.66	38.87	38.04	qfq	71,221,120	2,816,174,213	-6.04%
2023-07-25	42.48	42.80	40.80	41.37	40.48	qfq	65,572,184	2,734,506,298	1.30%
2023-07-24	40.51	41.97	40.42	40.84	39.96	qfq	31,779,112	1,306,082,925	-0.39%
2023-07-21	40.85	42.49	39.88	41.00	40.12	qfq	54,848,899	2,246,674,524	-0.44%
2023-07-20	43.16	44.06	40.95	41.18	40.30	qfq	61,455,835	2,590,614,276	-4.03%
2023-07-19	42.95	44.13	42.35	42.91	41.99	qfq	52,906,157	2,280,381,038	-2.46%
2023-07-18	45.08	45.48	42.49	43.99	43.05	qfq	65,868,876	2,896,168,365	-3.34%
2023-07-17	43.20	46.00	43.15	45.51	44.53	qfq	59,963,905	2,703,937,078	2.48%