SECURITY DETAIL · RAW DATA

泛微网络603039.SH

ASSECNYSTOCK

最近收盘价29.022026-07-17

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）12,834,347

成交额（元）384,755,081

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 6 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
2026-05-15	2026-05-21	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-15	2026-05-21	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-10-15	2025-10-22	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-17	2024-10-24	cash_dividend	0.075	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.13	31.40	29.01	29.02	29.02	qfq	12,834,347	384,755,081	-6.69%
2026-07-16	30.89	31.88	30.54	31.10	31.10	qfq	9,837,751	307,772,619	-0.13%
2026-07-15	31.77	32.28	30.88	31.14	31.14	qfq	11,444,116	360,892,695	0.94%
2026-07-14	31.65	32.10	30.16	30.85	30.85	qfq	10,729,690	330,722,340	-2.80%
2026-07-13	33.82	34.46	31.10	31.74	31.74	qfq	17,239,954	553,479,043	-6.18%
2026-07-10	34.85	36.10	33.33	33.83	33.83	qfq	20,180,121	702,217,552	-2.62%
2026-07-09	34.84	35.15	33.60	34.74	34.74	qfq	12,705,965	435,657,176	-1.00%
2026-07-08	35.20	35.67	34.68	35.09	35.09	qfq	8,996,100	315,876,086	-0.54%
2026-07-07	36.30	36.70	35.17	35.28	35.28	qfq	13,883,912	498,260,919	-4.31%
2026-07-06	34.54	36.98	34.53	36.87	36.87	qfq	21,320,187	776,415,251	5.67%
2026-07-03	35.47	35.75	34.37	34.89	34.89	qfq	11,897,845	415,926,832	-1.94%
2026-07-02	36.45	37.20	35.51	35.58	35.58	qfq	13,558,267	493,043,471	-1.52%
2026-07-01	36.00	36.87	34.45	36.13	36.13	qfq	20,931,656	751,760,003	0.17%
2026-06-30	34.13	36.30	34.10	36.07	36.07	qfq	21,262,797	750,456,088	5.53%
2026-06-29	32.71	35.81	32.71	34.18	34.18	qfq	15,344,610	527,046,122	5.01%
2026-06-26	33.42	34.59	32.50	32.55	32.55	qfq	15,188,135	510,212,949	-3.58%
2026-06-25	35.50	35.89	33.42	33.76	33.76	qfq	15,463,743	526,539,728	-5.59%
2026-06-24	36.97	37.02	35.40	35.76	35.76	qfq	12,972,855	466,421,616	-3.40%
2026-06-23	37.96	38.25	36.74	37.02	37.02	qfq	12,782,144	479,050,225	-3.04%
2026-06-22	39.68	40.15	36.87	38.18	38.18	qfq	23,256,602	884,620,178	-4.00%
2026-06-18	40.50	41.38	39.39	39.77	39.77	qfq	25,305,747	1,018,984,118	-3.42%
2026-06-17	43.45	43.77	40.45	41.18	41.18	qfq	30,855,402	1,286,896,653	-7.11%
2026-06-16	48.30	48.96	44.33	44.33	44.33	qfq	25,295,201	1,186,658,293	-9.99%
2026-06-15	47.13	49.53	46.25	49.25	49.25	qfq	22,497,380	1,078,399,781	3.44%
2026-06-12	45.11	48.20	44.66	47.61	47.61	qfq	31,158,128	1,453,528,696	4.50%
2026-06-11	45.00	45.69	44.01	45.56	45.56	qfq	23,326,980	1,047,778,074	-0.31%
2026-06-10	45.00	48.58	43.66	45.70	45.70	qfq	40,216,324	1,847,107,520	0.95%
2026-06-09	41.40	45.27	40.25	45.27	45.27	qfq	26,602,841	1,151,436,894	10.01%
2026-06-08	38.33	41.93	38.33	41.15	41.15	qfq	23,248,800	950,038,966	3.03%
2026-06-05	37.20	41.21	37.01	39.94	39.94	qfq	22,020,862	875,324,324	6.62%
2026-06-04	39.00	39.52	37.00	37.46	37.46	qfq	20,311,975	768,480,222	-5.90%
2026-06-03	41.20	42.67	39.24	39.81	39.81	qfq	25,124,390	1,030,961,076	-5.39%
2026-06-02	41.50	42.13	39.55	42.08	42.08	qfq	24,238,859	992,956,940	4.42%
2026-06-01	36.64	40.30	36.64	40.30	40.30	qfq	13,141,561	512,103,346	9.99%
2026-05-29	37.31	37.74	36.19	36.64	36.64	qfq	5,582,977	205,051,706	-1.21%
2026-05-28	36.38	37.22	35.60	37.09	37.09	qfq	6,667,492	242,577,696	1.09%
2026-05-27	36.86	37.50	35.76	36.69	36.69	qfq	7,090,172	259,841,126	-1.53%
2026-05-26	39.00	39.20	36.35	37.26	37.26	qfq	10,628,616	398,234,506	-5.65%
2026-05-25	38.55	39.96	38.23	39.49	39.49	qfq	8,215,554	321,822,234	2.84%
2026-05-22	38.38	38.90	37.42	38.40	38.40	qfq	8,527,048	324,858,584	-0.26%
2026-05-21	40.92	41.03	37.12	38.50	38.50	qfq	12,366,342	490,176,766	-21.30%
2026-05-20	48.35	49.53	48.11	48.92	40.70	qfq	9,886,881	481,771,733	0.02%
2026-05-19	47.70	49.20	47.34	48.91	40.70	qfq	11,924,403	575,754,206	3.14%
2026-05-18	46.87	48.07	46.21	47.42	39.46	qfq	9,841,687	466,635,625	1.11%
2026-05-15	45.80	49.00	45.80	46.90	39.02	qfq	12,173,204	579,897,987	2.58%
2026-05-14	48.39	48.45	45.52	45.72	38.04	qfq	7,894,694	367,809,190	-4.57%
2026-05-13	47.31	48.45	46.92	47.91	39.86	qfq	6,676,101	319,095,322	-0.19%
2026-05-12	49.65	49.65	47.75	48.00	39.94	qfq	9,534,132	461,368,889	-3.32%
2026-05-11	48.20	49.99	48.18	49.65	41.31	qfq	12,693,979	623,968,760	2.12%
2026-05-08	49.26	49.95	48.25	48.62	40.45	qfq	14,343,871	700,317,099	-1.00%
2026-05-07	46.45	49.69	45.81	49.11	40.86	qfq	20,356,539	971,334,146	7.23%
2026-05-06	46.17	46.64	45.65	45.80	38.11	qfq	11,060,672	510,446,296	0.55%
2026-04-30	46.50	47.56	45.25	45.55	37.90	qfq	10,413,993	479,977,391	0.69%
2026-04-29	43.01	45.47	42.91	45.24	37.64	qfq	6,670,365	299,319,170	3.76%
2026-04-28	45.00	45.07	43.30	43.60	36.28	qfq	6,352,686	279,346,265	-3.39%
2026-04-27	46.00	46.58	45.01	45.13	37.55	qfq	8,191,839	373,705,011	-1.89%
2026-04-24	45.82	46.79	45.15	46.00	38.27	qfq	9,398,422	429,550,767	-1.94%
2026-04-23	44.77	47.47	44.61	46.91	39.03	qfq	24,954,661	1,154,691,957	3.55%
2026-04-22	42.49	45.38	41.89	45.30	37.69	qfq	18,502,398	817,699,823	6.19%
2026-04-21	43.53	43.78	42.11	42.66	35.50	qfq	7,243,120	308,962,434	-2.67%
2026-04-20	43.50	44.40	43.31	43.83	36.47	qfq	6,024,513	264,920,585	0.02%
2026-04-17	44.02	44.17	43.14	43.82	36.46	qfq	6,211,970	270,758,036	-1.13%
2026-04-16	43.33	45.01	43.33	44.32	36.88	qfq	10,814,505	477,282,787	2.12%
2026-04-15	44.51	44.60	43.10	43.40	36.11	qfq	6,905,023	302,174,247	-2.71%
2026-04-14	45.00	45.43	43.91	44.61	37.12	qfq	5,895,530	262,340,250	0.79%
2026-04-13	43.88	44.79	43.88	44.26	36.83	qfq	5,318,750	235,737,722	-1.51%
2026-04-10	46.42	46.53	44.87	44.94	37.39	qfq	8,336,004	379,603,754	-2.45%
2026-04-09	46.50	46.98	45.63	46.07	38.33	qfq	9,474,711	437,320,882	-3.01%
2026-04-08	46.10	47.58	45.31	47.50	39.52	qfq	13,653,291	638,742,485	5.11%
2026-04-07	44.61	45.62	44.06	45.19	37.60	qfq	8,060,325	362,076,888	0.76%
2026-04-03	44.03	45.28	43.65	44.85	37.32	qfq	8,608,275	383,613,085	1.38%
2026-04-02	45.15	45.30	43.52	44.24	36.81	qfq	11,077,042	488,675,504	-4.74%
2026-04-01	44.25	46.80	43.66	46.44	38.64	qfq	20,488,834	924,147,459	6.88%
2026-03-31	42.47	43.45	41.62	43.45	36.15	qfq	6,353,689	274,447,410	10.00%
2026-03-30	38.80	39.52	38.62	39.50	32.87	qfq	2,486,800	97,275,760	0.18%
2026-03-27	38.40	39.44	38.37	39.43	32.81	qfq	2,369,847	92,718,167	1.00%
2026-03-26	39.58	39.90	38.78	39.04	32.48	qfq	2,653,251	104,107,459	-1.81%
2026-03-25	38.95	39.92	38.94	39.76	33.08	qfq	3,024,427	119,871,199	2.03%
2026-03-24	38.63	39.02	37.85	38.97	32.43	qfq	4,081,787	156,819,790	2.55%
2026-03-23	39.83	39.95	37.65	38.00	31.62	qfq	6,254,553	243,586,812	-6.20%
2026-03-20	42.00	42.46	40.51	40.51	33.71	qfq	4,020,431	166,493,235	-3.16%
2026-03-19	42.60	42.90	41.81	41.83	34.80	qfq	3,868,659	163,278,137	-3.10%
2026-03-18	42.48	43.28	42.43	43.17	35.92	qfq	3,055,091	131,114,839	1.55%
2026-03-17	43.46	43.50	42.51	42.51	35.37	qfq	3,586,912	154,347,460	-2.03%
2026-03-16	42.90	43.39	42.29	43.39	36.10	qfq	4,286,300	183,538,887	0.67%
2026-03-13	43.90	44.16	43.07	43.10	35.86	qfq	5,517,071	239,732,396	-2.93%
2026-03-12	45.53	45.55	44.25	44.40	36.94	qfq	8,608,836	385,610,662	-3.44%
2026-03-11	44.55	46.98	43.87	45.98	38.26	qfq	13,908,260	632,719,710	3.96%
2026-03-10	43.99	44.49	43.31	44.23	36.80	qfq	8,296,708	365,074,626	1.44%
2026-03-09	42.52	43.67	41.80	43.60	36.28	qfq	7,751,334	330,251,962	1.00%
2026-03-06	42.39	43.21	42.00	43.17	35.92	qfq	6,685,588	284,542,791	1.72%
2026-03-05	43.10	43.26	42.14	42.44	35.31	qfq	5,461,273	232,805,106	-0.07%
2026-03-04	42.96	43.52	42.13	42.47	35.34	qfq	5,648,084	241,355,038	-1.80%
2026-03-03	45.52	45.62	43.10	43.25	35.99	qfq	6,865,650	302,843,413	-4.61%
2026-03-02	46.34	46.48	45.12	45.34	37.73	qfq	7,765,571	354,410,691	-3.74%
2026-02-27	46.77	47.41	46.61	47.10	39.19	qfq	6,956,145	327,257,923	0.90%
2026-02-26	47.43	47.43	46.34	46.68	38.84	qfq	6,752,232	315,477,873	-1.91%
2026-02-25	48.48	48.60	46.72	47.59	39.60	qfq	10,411,438	492,329,382	-1.61%
2026-02-24	50.34	50.51	48.20	48.37	40.25	qfq	9,093,194	442,848,792	-3.63%
2026-02-13	50.60	51.86	50.12	50.19	41.76	qfq	6,523,672	331,643,737	-1.20%
2026-02-12	50.57	51.17	50.03	50.80	42.27	qfq	6,022,511	304,950,972	0.20%
2026-02-11	51.58	51.78	50.33	50.70	42.19	qfq	5,936,443	302,105,525	-1.73%
2026-02-10	52.22	52.28	51.19	51.59	42.93	qfq	6,041,038	312,285,614	-0.98%
2026-02-09	53.13	53.66	52.00	52.10	43.35	qfq	10,218,517	537,915,371	-0.57%
2026-02-06	54.00	54.30	52.32	52.40	43.60	qfq	5,460,849	289,935,006	-4.10%
2026-02-05	55.89	56.88	53.71	54.64	45.46	qfq	9,459,416	518,450,499	-4.63%
2026-02-04	63.60	64.00	57.29	57.29	47.67	qfq	8,551,770	503,607,611	-9.99%
2026-02-03	62.49	63.98	60.38	63.65	52.96	qfq	6,688,219	415,196,984	2.17%
2026-02-02	68.00	69.34	62.28	62.30	51.84	qfq	6,515,685	417,126,472	-6.29%
2026-01-30	67.00	67.58	65.65	66.48	55.32	qfq	3,528,275	234,450,474	-1.10%
2026-01-29	65.58	72.50	64.66	67.22	55.93	qfq	8,882,910	615,940,269	0.82%
2026-01-28	69.01	69.27	65.56	66.67	55.47	qfq	6,196,646	416,050,380	-2.67%
2026-01-27	68.95	70.36	65.71	68.50	57.00	qfq	6,611,629	448,898,849	-1.44%
2026-01-26	73.05	74.51	67.48	69.50	57.83	qfq	7,645,967	537,302,316	1.70%
2026-01-23	70.26	71.59	67.68	68.34	56.86	qfq	6,894,681	477,138,414	-2.23%
2026-01-22	67.04	71.50	65.89	69.90	58.16	qfq	6,310,375	436,594,553	4.38%
2026-01-21	66.70	70.14	66.00	66.97	55.72	qfq	5,565,289	376,726,508	-1.27%
2026-01-20	70.37	72.39	67.12	67.83	56.44	qfq	6,062,095	416,728,938	-2.54%
2026-01-19	68.20	73.98	68.20	69.60	57.91	qfq	9,396,551	669,627,182	0.01%
2026-01-16	67.00	73.99	67.00	69.59	57.90	qfq	11,495,825	813,588,145	-1.15%
2026-01-15	67.33	71.28	66.20	70.40	58.58	qfq	9,133,450	632,726,621	2.22%
2026-01-14	65.69	72.00	65.51	68.87	57.30	qfq	11,368,283	791,702,884	4.51%
2026-01-13	67.99	69.80	65.02	65.90	54.83	qfq	12,330,166	837,866,084	3.86%
2026-01-12	60.90	64.50	58.50	63.45	52.79	qfq	12,416,861	766,929,755	6.44%
2026-01-09	56.50	59.89	56.28	59.61	49.60	qfq	7,354,863	428,960,218	4.80%
2026-01-08	55.77	57.50	55.00	56.88	47.33	qfq	4,547,185	256,162,698	2.58%
2026-01-07	55.74	55.82	54.95	55.45	46.14	qfq	3,145,000	173,815,353	-1.37%
2026-01-06	57.17	57.23	55.62	56.22	46.78	qfq	3,410,150	191,469,404	-1.71%
2026-01-05	53.42	57.97	53.09	57.20	47.59	qfq	5,850,556	325,849,248	6.84%
2025-12-31	51.32	55.18	51.20	53.54	44.55	qfq	4,868,523	261,530,981	3.30%
2025-12-30	51.45	53.49	50.50	51.83	43.13	qfq	3,867,056	202,355,452	3.14%
2025-12-29	49.41	51.13	49.40	50.25	41.81	qfq	1,476,616	74,541,971	0.94%
2025-12-26	49.34	50.30	49.32	49.78	41.42	qfq	1,076,585	53,715,306	0.77%
2025-12-25	49.60	49.87	49.25	49.40	41.10	qfq	1,186,440	58,796,548	-0.02%
2025-12-24	49.22	49.94	49.21	49.41	41.11	qfq	1,164,494	57,761,609	0.06%
2025-12-23	50.03	50.03	49.11	49.38	41.09	qfq	1,473,100	72,818,397	-0.96%
2025-12-22	50.74	50.74	49.73	49.86	41.49	qfq	1,648,004	82,511,635	-1.17%
2025-12-19	50.68	51.10	50.20	50.45	41.98	qfq	1,354,554	68,500,676	-0.30%
2025-12-18	49.86	51.45	49.51	50.60	42.10	qfq	1,979,449	100,658,108	1.44%
2025-12-17	49.25	50.25	48.77	49.88	41.50	qfq	1,372,400	67,957,097	0.83%
2025-12-16	49.40	49.95	48.80	49.47	41.16	qfq	1,065,500	52,688,179	0.34%
2025-12-15	49.47	49.70	48.89	49.30	41.02	qfq	788,561	38,892,567	-0.42%
2025-12-12	48.70	49.76	48.50	49.51	41.20	qfq	1,382,586	68,048,026	1.89%
2025-12-11	49.90	49.90	48.31	48.59	40.43	qfq	1,556,050	75,896,832	-1.64%
2025-12-10	49.27	49.58	48.80	49.40	41.10	qfq	959,699	47,263,889	-0.16%
2025-12-09	49.95	50.35	49.48	49.48	41.17	qfq	1,112,221	55,465,108	-0.92%
2025-12-08	49.82	50.26	49.61	49.94	41.55	qfq	1,536,101	76,903,425	0.16%
2025-12-05	50.31	50.73	48.68	49.86	41.49	qfq	2,875,943	142,857,423	-2.67%
2025-12-04	52.00	52.10	50.33	51.23	42.63	qfq	1,786,282	90,973,082	-1.21%
2025-12-03	52.99	53.09	51.70	51.86	43.15	qfq	1,435,735	74,778,789	-1.97%
2025-12-02	53.50	53.63	52.69	52.90	44.02	qfq	916,515	48,618,328	-0.94%
2025-12-01	53.01	54.20	52.00	53.40	44.43	qfq	1,525,455	81,209,171	1.04%
2025-11-28	52.43	53.33	52.23	52.85	43.97	qfq	1,532,820	80,812,376	0.80%
2025-11-27	53.50	53.60	52.38	52.43	43.62	qfq	1,631,898	86,351,008	-2.27%
2025-11-26	54.30	55.23	53.54	53.65	44.64	qfq	1,960,606	106,295,481	-1.92%
2025-11-25	54.75	55.91	54.45	54.70	45.51	qfq	3,054,753	168,746,753	0.46%
2025-11-24	52.23	54.77	51.50	54.45	45.31	qfq	3,133,657	168,058,506	4.47%
2025-11-21	52.00	53.07	51.51	52.12	43.37	qfq	1,824,823	95,477,801	-0.34%
2025-11-20	53.45	53.65	52.23	52.30	43.52	qfq	1,184,200	62,328,512	-2.10%
2025-11-19	53.78	54.00	52.85	53.42	44.45	qfq	1,311,817	70,056,568	-0.61%
2025-11-18	52.80	54.31	52.57	53.75	44.72	qfq	2,016,368	108,125,523	1.24%
2025-11-17	52.18	53.39	52.00	53.09	44.17	qfq	1,321,570	69,935,190	1.61%
2025-11-14	53.24	53.96	52.25	52.25	43.47	qfq	1,725,500	91,249,356	-2.86%
2025-11-13	52.38	54.30	52.05	53.79	44.76	qfq	3,613,496	194,117,272	2.69%
2025-11-12	52.93	52.93	52.00	52.38	43.58	qfq	1,485,107	77,576,683	-1.04%
2025-11-11	53.64	53.91	52.90	52.93	44.04	qfq	2,023,516	107,719,399	-1.16%
2025-11-10	53.82	54.70	53.09	53.55	44.56	qfq	1,820,725	97,624,471	-0.50%
2025-11-07	54.49	54.49	53.61	53.82	44.78	qfq	2,037,970	109,894,511	-1.70%
2025-11-06	55.70	55.85	54.36	54.75	45.56	qfq	2,485,802	136,383,746	-1.71%
2025-11-05	56.50	57.10	55.08	55.70	46.35	qfq	2,478,930	138,510,001	-2.76%
2025-11-04	57.02	57.46	56.61	57.28	47.66	qfq	2,390,674	136,443,580	-0.40%
2025-11-03	57.58	57.80	56.70	57.51	47.85	qfq	3,122,306	178,514,608	0.74%
2025-10-31	54.30	58.23	54.02	57.09	47.50	qfq	6,880,094	392,937,015	4.81%
2025-10-30	54.20	55.83	53.59	54.47	45.32	qfq	2,897,514	158,697,486	-0.31%
2025-10-29	55.00	55.60	54.20	54.64	45.46	qfq	2,860,652	155,964,457	-2.22%
2025-10-28	55.01	57.16	54.50	55.88	46.50	qfq	4,406,458	247,025,845	1.51%
2025-10-27	55.64	56.00	54.81	55.05	45.80	qfq	1,792,891	98,833,256	-0.51%
2025-10-24	55.10	55.55	54.91	55.33	46.04	qfq	1,203,412	66,460,313	0.60%
2025-10-23	54.99	55.18	53.64	55.00	45.76	qfq	1,495,148	81,134,422	0.22%
2025-10-22	55.68	55.68	54.80	54.88	45.66	qfq	1,300,254	71,465,696	-1.70%
2025-10-21	55.42	56.25	55.40	55.83	46.39	qfq	1,730,842	96,414,754	0.79%
2025-10-20	56.50	56.94	55.17	55.39	46.03	qfq	2,675,285	149,131,451	-1.12%
2025-10-17	57.50	57.88	55.88	56.02	46.55	qfq	2,803,980	158,702,602	-2.83%
2025-10-16	58.23	58.40	56.75	57.65	47.90	qfq	3,692,677	211,795,863	-1.79%
2025-10-15	58.40	60.13	57.20	58.70	48.78	qfq	5,972,257	352,117,035	0.51%
2025-10-14	57.67	59.40	56.65	58.40	48.53	qfq	5,836,926	337,335,020	1.25%
2025-10-13	55.12	60.66	55.12	57.68	47.93	qfq	6,051,536	355,615,490	0.79%
2025-10-10	58.47	58.47	57.01	57.23	47.56	qfq	3,529,502	203,015,154	-3.10%
2025-10-09	57.41	59.74	56.39	59.06	49.08	qfq	4,708,036	275,300,899	3.16%
2025-09-30	56.54	58.28	56.31	57.25	47.57	qfq	3,374,873	194,215,455	2.47%
2025-09-29	55.11	56.42	55.01	55.87	46.43	qfq	2,026,497	112,801,160	0.13%
2025-09-26	57.53	57.90	55.72	55.80	46.37	qfq	3,370,267	190,307,311	-4.09%
2025-09-25	56.54	60.10	56.41	58.18	48.34	qfq	5,325,210	311,739,345	2.59%
2025-09-24	55.50	56.90	55.30	56.71	47.12	qfq	2,579,600	145,416,084	1.27%
2025-09-23	56.25	57.43	55.02	56.00	46.53	qfq	2,470,983	137,865,397	-0.41%
2025-09-22	56.55	56.70	55.40	56.23	46.72	qfq	2,354,400	131,835,376	-0.44%
2025-09-19	57.21	57.40	56.42	56.48	46.93	qfq	2,589,340	147,168,632	-2.01%
2025-09-18	57.31	58.62	56.18	57.64	47.90	qfq	4,076,043	233,956,862	0.07%
2025-09-17	57.48	57.84	56.66	57.60	47.86	qfq	2,690,642	153,833,962	-0.29%
2025-09-16	56.61	57.86	56.10	57.77	48.00	qfq	2,773,288	158,737,349	2.05%
2025-09-15	57.85	58.32	56.54	56.61	47.04	qfq	3,951,098	225,667,768	-3.11%
2025-09-12	58.87	61.38	58.00	58.43	48.55	qfq	6,626,910	395,813,969	1.99%
2025-09-11	56.10	57.36	55.00	57.29	47.61	qfq	4,088,773	230,163,357	3.08%
2025-09-10	55.42	56.19	55.13	55.58	46.18	qfq	2,575,816	143,543,272	0.62%
2025-09-09	57.00	57.05	54.49	55.24	45.90	qfq	3,994,578	221,669,710	-3.10%
2025-09-08	57.11	57.55	56.10	57.01	47.37	qfq	3,093,997	175,440,908	-0.16%
2025-09-05	57.00	57.15	55.49	57.10	47.45	qfq	2,822,297	159,255,089	1.04%
2025-09-04	57.11	57.77	55.72	56.51	46.96	qfq	3,411,825	194,142,055	-1.03%
2025-09-03	59.98	59.99	56.96	57.10	47.45	qfq	3,416,070	199,033,237	-4.16%
2025-09-02	61.00	61.00	58.86	59.58	49.51	qfq	3,780,772	226,495,014	-2.81%
2025-09-01	62.41	62.88	60.81	61.30	50.94	qfq	4,425,692	272,139,251	-1.14%
2025-08-29	63.74	63.74	61.67	62.01	51.53	qfq	4,906,403	305,369,148	-3.11%
2025-08-28	64.04	64.68	61.67	64.00	53.18	qfq	6,794,150	427,016,736	-1.86%
2025-08-27	70.48	70.48	64.92	65.21	54.19	qfq	6,405,331	435,621,296	-3.79%
2025-08-26	67.68	68.95	66.61	67.78	56.32	qfq	3,469,259	235,551,312	-0.18%
2025-08-25	68.67	69.00	67.29	67.90	56.42	qfq	4,696,056	319,867,699	1.39%
2025-08-22	64.50	67.00	64.05	66.97	55.65	qfq	4,651,671	307,108,718	4.33%
2025-08-21	64.66	65.93	63.82	64.19	53.34	qfq	3,643,766	236,344,988	-1.19%
2025-08-20	66.30	66.33	63.51	64.96	53.98	qfq	3,662,746	236,055,841	-2.64%
2025-08-19	67.25	67.99	66.01	66.72	55.44	qfq	2,892,700	193,270,282	-0.80%
2025-08-18	65.13	68.00	64.85	67.26	55.89	qfq	4,962,318	332,168,806	4.41%
2025-08-15	64.00	65.31	63.51	64.42	53.53	qfq	4,804,582	309,208,162	2.01%
2025-08-14	64.80	64.80	62.61	63.15	52.47	qfq	3,467,457	220,710,154	-1.71%
2025-08-13	64.78	65.99	63.66	64.25	53.39	qfq	3,961,832	256,285,813	-0.31%
2025-08-12	66.06	66.28	64.10	64.45	53.55	qfq	3,131,005	202,847,834	-2.41%
2025-08-11	65.84	66.73	65.33	66.04	54.88	qfq	3,088,920	204,115,355	0.06%
2025-08-08	67.46	67.50	64.88	66.00	54.84	qfq	3,977,654	262,678,257	-3.59%
2025-08-07	68.50	70.26	67.22	68.46	56.89	qfq	3,469,491	238,680,239	0.56%
2025-08-06	69.16	69.44	67.30	68.08	56.57	qfq	4,319,590	294,814,301	-1.58%
2025-08-05	69.99	70.80	68.60	69.17	57.48	qfq	3,537,891	245,382,409	-1.90%
2025-08-04	67.31	71.40	66.18	70.51	58.59	qfq	6,028,892	414,581,186	1.54%
2025-08-01	68.91	70.50	65.59	69.44	57.70	qfq	6,144,579	417,561,347	2.13%
2025-07-31	66.30	70.93	65.35	67.99	56.50	qfq	7,398,972	504,751,199	4.79%
2025-07-30	65.95	66.40	64.70	64.88	53.91	qfq	3,085,200	201,629,715	-2.26%
2025-07-29	64.30	66.58	64.00	66.38	55.16	qfq	4,584,460	301,187,967	2.44%
2025-07-28	65.50	65.75	63.00	64.80	53.85	qfq	3,987,384	254,722,918	-0.95%
2025-07-25	63.50	66.12	63.13	65.42	54.36	qfq	6,563,625	426,938,548	3.40%
2025-07-24	62.90	64.20	62.05	63.27	52.57	qfq	4,130,521	260,324,746	0.46%
2025-07-23	62.71	64.30	62.02	62.98	52.33	qfq	3,750,829	236,874,667	0.02%
2025-07-22	63.75	64.80	62.12	62.97	52.33	qfq	5,280,192	333,752,284	-2.82%
2025-07-21	62.50	66.48	62.25	64.80	53.85	qfq	6,768,646	437,035,327	1.73%
2025-07-18	64.50	68.68	63.33	63.70	52.93	qfq	10,614,154	694,777,249	1.58%
2025-07-17	61.37	65.49	60.31	62.71	52.11	qfq	9,216,672	579,032,536	0.34%
2025-07-16	61.20	62.60	59.68	62.50	51.93	qfq	12,651,469	777,270,581	5.18%
2025-07-15	53.69	59.42	53.46	59.42	49.38	qfq	5,582,603	314,912,840	10.00%
2025-07-14	54.65	54.65	53.26	54.02	44.89	qfq	3,212,872	172,865,805	-1.13%
2025-07-11	52.30	55.70	51.82	54.64	45.40	qfq	5,518,593	299,965,355	4.12%
2025-07-10	52.69	52.81	52.20	52.48	43.61	qfq	1,185,269	62,207,224	-0.59%
2025-07-09	53.30	53.49	52.69	52.79	43.87	qfq	2,079,300	110,269,885	-0.68%
2025-07-08	52.73	53.30	52.48	53.15	44.17	qfq	1,396,317	74,045,708	1.06%
2025-07-07	53.06	53.33	52.37	52.59	43.70	qfq	1,335,700	70,406,286	-0.89%
2025-07-04	53.45	54.15	52.75	53.06	44.09	qfq	1,598,042	85,348,084	-0.75%
2025-07-03	53.60	54.20	53.10	53.46	44.42	qfq	1,032,200	55,242,100	-0.26%
2025-07-02	54.10	54.44	53.32	53.60	44.54	qfq	1,780,400	95,596,825	-1.65%
2025-07-01	55.66	55.66	54.12	54.50	45.29	qfq	1,759,894	96,037,662	-2.15%
2025-06-30	54.90	56.05	54.34	55.70	46.28	qfq	2,495,012	138,355,806	1.85%
2025-06-27	55.00	55.91	54.00	54.69	45.44	qfq	2,343,674	128,909,205	-0.69%
2025-06-26	55.35	56.27	54.63	55.07	45.76	qfq	2,486,179	137,841,111	-0.47%
2025-06-25	54.66	55.55	54.20	55.33	45.98	qfq	2,744,360	150,335,624	1.26%
2025-06-24	53.53	55.20	53.53	54.64	45.40	qfq	2,725,360	148,943,969	1.73%
2025-06-23	52.00	53.90	52.00	53.71	44.63	qfq	2,273,664	121,324,495	1.34%
2025-06-20	54.10	54.63	52.29	53.00	44.04	qfq	3,783,100	200,233,868	-2.50%
2025-06-19	54.80	56.38	54.16	54.36	45.17	qfq	2,336,939	128,590,471	-0.04%
2025-06-18	53.20	54.90	52.99	54.38	45.19	qfq	2,653,027	143,412,421	1.99%
2025-06-17	55.20	55.30	52.89	53.32	44.31	qfq	3,445,037	185,309,694	-2.90%
2025-06-16	54.37	55.65	54.00	54.91	45.63	qfq	3,227,905	177,399,401	0.00%
2025-06-13	59.15	59.15	54.45	54.91	45.63	qfq	4,162,756	231,842,176	-6.76%
2025-06-12	58.80	59.57	58.45	58.89	48.93	qfq	870,800	51,425,435	-0.62%
2025-06-11	60.18	60.78	59.10	59.26	49.24	qfq	1,493,503	89,216,672	-2.15%
2025-06-10	63.63	63.68	59.10	60.56	50.32	qfq	3,005,575	182,697,641	-4.87%
2025-06-09	60.67	64.46	60.67	63.66	52.90	qfq	3,000,434	189,051,139	4.53%
2025-06-06	61.64	61.70	60.02	60.90	50.61	qfq	1,468,600	89,185,363	-0.56%
2025-06-05	59.56	61.28	59.42	61.24	50.83	qfq	1,738,600	105,126,211	3.01%
2025-06-04	59.32	59.89	58.30	59.45	49.34	qfq	1,617,589	96,316,974	1.75%
2025-06-03	58.96	59.88	58.30	58.43	48.49	qfq	1,195,842	70,193,930	-1.12%
2025-05-30	59.35	59.80	58.33	59.09	49.04	qfq	1,035,354	60,917,678	-1.22%
2025-05-29	58.99	59.92	58.72	59.82	49.65	qfq	1,758,237	104,439,614	1.93%
2025-05-28	59.02	60.06	58.45	58.69	48.71	qfq	1,266,329	74,684,410	-1.26%
2025-05-27	60.81	61.00	59.18	59.44	49.33	qfq	1,757,379	104,898,910	-2.25%
2025-05-26	60.66	61.59	60.33	60.81	50.47	qfq	1,415,454	86,270,103	-0.36%
2025-05-23	61.85	63.20	60.85	61.03	50.65	qfq	2,116,557	131,119,585	-1.66%
2025-05-22	61.50	62.49	61.13	62.06	51.51	qfq	1,569,100	97,006,708	0.15%
2025-05-21	62.59	63.01	61.49	61.97	51.43	qfq	1,260,333	78,389,935	-0.63%
2025-05-20	61.38	64.20	60.83	62.36	51.76	qfq	2,085,293	129,300,546	0.58%
2025-05-19	62.46	62.59	60.80	62.00	51.46	qfq	1,518,200	93,703,813	-0.72%
2025-05-16	62.31	63.30	61.30	62.45	51.83	qfq	1,777,100	110,805,561	-1.25%
2025-05-15	66.01	66.10	62.88	63.24	52.49	qfq	2,451,700	156,681,992	-4.08%
2025-05-14	67.50	68.37	65.35	65.93	54.72	qfq	2,169,100	143,764,732	-2.31%
2025-05-13	68.00	68.50	66.80	67.49	56.01	qfq	2,307,080	155,886,117	1.49%
2025-05-12	65.15	66.80	64.60	66.50	55.19	qfq	3,064,600	201,579,553	2.80%
2025-05-09	69.20	69.30	64.30	64.69	53.69	qfq	4,165,499	275,205,524	-6.75%
2025-05-08	69.61	71.20	69.15	69.37	57.57	qfq	2,415,700	168,757,769	-1.95%
2025-05-07	71.10	72.79	69.25	70.75	58.72	qfq	3,279,160	232,597,890	-1.05%
2025-05-06	70.98	71.85	68.99	71.50	59.34	qfq	4,832,797	341,713,860	0.73%
2025-04-30	67.71	71.71	67.71	70.98	58.91	qfq	4,632,711	325,525,838	4.38%
2025-04-29	67.26	68.80	66.69	68.00	56.44	qfq	2,292,926	155,791,750	0.85%
2025-04-28	67.80	69.50	67.01	67.43	55.96	qfq	3,635,644	247,853,344	1.66%
2025-04-25	63.40	68.12	63.06	66.33	55.05	qfq	4,573,800	301,969,801	4.60%
2025-04-24	64.80	65.96	63.06	63.41	52.63	qfq	3,516,871	226,560,764	-2.15%
2025-04-23	65.99	66.98	64.20	64.80	53.78	qfq	4,783,231	312,931,749	-0.69%
2025-04-22	68.80	69.00	63.50	65.25	54.15	qfq	5,793,891	380,177,223	-5.43%
2025-04-21	66.16	69.81	65.06	69.00	57.27	qfq	3,924,619	268,449,847	4.99%
2025-04-18	69.11	69.86	65.56	65.72	54.54	qfq	4,011,765	267,431,723	-4.11%
2025-04-17	62.41	68.54	62.41	68.54	56.88	qfq	3,304,972	220,673,843	10.00%
2025-04-16	63.70	64.73	61.66	62.31	51.71	qfq	2,636,400	166,346,163	-3.23%
2025-04-15	62.90	66.10	61.68	64.39	53.44	qfq	4,008,800	256,629,984	2.21%
2025-04-14	61.08	64.39	60.55	63.00	52.29	qfq	3,995,120	250,855,465	3.11%
2025-04-11	57.96	61.45	57.66	61.10	50.71	qfq	3,164,531	190,179,680	4.59%
2025-04-10	60.37	60.65	58.20	58.42	48.49	qfq	2,823,100	167,553,392	0.62%
2025-04-09	55.15	58.78	53.41	58.06	48.19	qfq	4,011,389	227,739,142	1.20%
2025-04-08	59.38	60.68	55.64	57.37	47.61	qfq	4,209,548	241,649,493	-3.38%
2025-04-07	60.98	64.25	59.38	59.38	49.28	qfq	2,216,941	134,811,442	-10.00%
2025-04-03	65.96	67.02	64.80	65.98	54.76	qfq	1,658,600	109,181,638	-1.14%
2025-04-02	65.33	68.18	65.20	66.74	55.39	qfq	2,606,000	174,994,797	1.63%
2025-04-01	66.31	67.75	65.40	65.67	54.50	qfq	2,942,900	194,669,240	-2.23%
2025-03-31	63.56	67.60	62.40	67.17	55.75	qfq	5,578,318	366,770,513	5.78%
2025-03-28	64.00	64.82	63.28	63.50	52.70	qfq	1,974,912	126,118,421	-1.07%
2025-03-27	65.57	66.80	63.91	64.19	53.27	qfq	4,019,200	262,336,548	-2.92%
2025-03-26	64.86	66.50	64.50	66.12	54.88	qfq	3,204,410	209,671,744	1.86%
2025-03-25	64.51	66.66	63.75	64.91	53.87	qfq	2,974,100	193,645,451	0.68%
2025-03-24	65.60	66.30	63.30	64.47	53.51	qfq	2,656,052	171,398,348	-2.04%
2025-03-21	66.40	67.67	65.42	65.81	54.62	qfq	2,062,050	136,528,062	-2.65%
2025-03-20	68.65	70.00	67.30	67.60	56.10	qfq	3,471,544	236,868,779	-2.31%
2025-03-19	70.59	70.64	68.30	69.20	57.43	qfq	2,695,890	186,692,367	-1.48%
2025-03-18	69.55	72.47	69.50	70.24	58.30	qfq	3,792,938	269,761,687	0.52%
2025-03-17	71.71	72.30	69.50	69.88	58.00	qfq	4,578,300	322,964,602	-3.11%
2025-03-14	71.50	72.65	70.25	72.12	59.86	qfq	4,900,467	351,163,011	0.74%
2025-03-13	76.40	76.40	70.15	71.59	59.42	qfq	7,106,439	514,512,232	-6.41%
2025-03-12	77.49	78.83	74.60	76.49	63.48	qfq	8,101,662	621,526,428	0.64%
2025-03-11	71.50	76.76	70.75	76.00	63.08	qfq	8,442,557	627,656,114	3.42%
2025-03-10	75.25	77.43	73.35	73.49	60.99	qfq	12,530,668	927,885,335	-9.83%
2025-03-07	81.63	81.63	76.33	81.50	67.64	qfq	12,935,523	1,038,368,185	9.82%
2025-03-06	74.21	74.21	74.21	74.21	61.59	qfq	2,409,151	178,783,096	10.01%
2025-03-05	67.10	69.90	65.97	67.46	55.99	qfq	4,919,300	332,910,894	2.06%
2025-03-04	62.68	68.28	62.68	66.10	54.86	qfq	6,064,600	404,463,908	1.26%
2025-03-03	63.99	68.24	63.12	65.28	54.18	qfq	9,379,921	619,826,482	5.22%
2025-02-28	64.12	64.28	61.61	62.04	51.49	qfq	3,534,270	222,009,014	-4.02%
2025-02-27	67.56	67.84	63.41	64.64	53.65	qfq	5,868,453	383,358,293	-4.80%
2025-02-26	69.31	69.31	67.50	67.90	56.35	qfq	4,017,791	273,506,937	-0.48%
2025-02-25	70.00	70.48	67.30	68.23	56.63	qfq	6,074,020	419,480,422	-4.92%
2025-02-24	73.82	75.28	70.50	71.76	59.56	qfq	7,492,845	544,314,730	-1.02%
2025-02-21	69.10	73.97	68.50	72.50	60.17	qfq	8,722,183	620,172,381	5.22%
2025-02-20	70.82	70.99	67.25	68.90	57.18	qfq	7,697,406	529,183,503	-2.53%
2025-02-19	70.00	70.99	68.25	70.69	58.67	qfq	9,462,423	657,732,909	-1.70%
2025-02-18	77.65	77.65	71.91	71.91	59.68	qfq	6,082,420	446,842,415	-10.00%
2025-02-17	85.18	85.18	78.78	79.90	66.31	qfq	11,593,043	951,767,503	3.18%
2025-02-14	70.21	77.44	69.80	77.44	64.27	qfq	7,254,948	531,437,967	10.00%
2025-02-13	70.98	72.73	69.05	70.40	58.43	qfq	5,944,149	419,824,173	-1.54%
2025-02-12	69.72	73.59	66.28	71.50	59.34	qfq	7,948,027	558,219,985	3.83%
2025-02-11	66.00	74.34	65.66	68.86	57.15	qfq	8,602,839	596,835,635	1.89%
2025-02-10	67.71	68.98	66.16	67.58	56.09	qfq	6,688,857	451,425,689	-0.62%
2025-02-07	67.00	71.98	64.50	68.00	56.44	qfq	10,803,921	726,318,788	-2.00%
2025-02-06	64.26	71.39	61.73	69.39	57.59	qfq	12,198,607	820,811,345	6.92%
2025-02-05	63.00	64.90	62.63	64.90	53.86	qfq	1,942,459	124,722,713	10.00%
2025-01-27	55.78	59.00	55.31	59.00	48.97	qfq	6,217,462	359,504,411	9.99%
2025-01-24	49.04	53.64	48.97	53.64	44.52	qfq	4,847,396	255,443,789	10.01%
2025-01-23	49.17	51.45	48.70	48.76	40.47	qfq	2,150,225	107,263,747	-0.18%
2025-01-22	49.19	49.78	48.21	48.85	40.54	qfq	1,083,800	52,780,713	-1.31%
2025-01-21	47.85	49.68	47.43	49.50	41.08	qfq	1,775,380	86,604,049	3.66%
2025-01-20	47.46	48.37	46.99	47.75	39.63	qfq	1,467,863	70,228,775	1.64%
2025-01-17	46.43	47.64	45.90	46.98	38.99	qfq	1,282,689	59,811,204	0.79%
2025-01-16	47.36	49.18	46.50	46.61	38.68	qfq	2,321,052	110,609,674	-1.58%
2025-01-15	46.43	47.58	45.86	47.36	39.31	qfq	2,408,960	112,834,187	2.02%
2025-01-14	44.80	46.69	44.08	46.42	38.53	qfq	2,590,159	118,315,650	4.38%
2025-01-13	42.00	45.50	41.48	44.47	36.91	qfq	3,005,500	131,829,193	5.01%
2025-01-10	42.98	44.66	42.01	42.35	35.15	qfq	1,889,900	82,025,648	-1.53%
2025-01-09	41.82	44.03	41.30	43.01	35.70	qfq	2,223,644	95,299,985	2.40%
2025-01-08	42.98	43.25	41.10	42.00	34.86	qfq	2,565,582	107,893,768	-2.35%
2025-01-07	42.21	43.50	42.21	43.01	35.70	qfq	1,797,300	77,082,382	1.73%
2025-01-06	44.10	44.70	41.91	42.28	35.09	qfq	2,784,460	119,951,503	-3.89%
2025-01-03	46.16	46.17	43.66	43.99	36.51	qfq	2,408,305	107,966,773	-4.76%
2025-01-02	49.00	49.19	45.60	46.19	38.34	qfq	2,610,900	123,089,217	-5.73%
2024-12-31	50.01	50.55	48.91	49.00	40.67	qfq	1,731,676	86,236,958	-1.71%
2024-12-30	49.45	50.15	48.26	49.85	41.37	qfq	2,305,886	114,442,397	1.30%
2024-12-27	49.90	52.00	48.85	49.21	40.84	qfq	3,752,100	188,066,309	-1.54%
2024-12-26	49.99	51.24	49.58	49.98	41.48	qfq	2,137,767	107,439,518	-0.02%
2024-12-25	51.32	51.40	49.58	49.99	41.49	qfq	1,643,700	82,316,931	-2.76%
2024-12-24	52.05	53.04	50.95	51.41	42.67	qfq	1,704,391	88,063,838	-1.04%
2024-12-23	52.64	53.54	51.73	51.95	43.12	qfq	2,024,278	105,895,554	-2.09%
2024-12-20	52.20	53.89	51.56	53.06	44.04	qfq	3,344,867	177,615,805	0.86%
2024-12-19	50.30	53.37	49.15	52.61	43.66	qfq	4,633,960	237,813,372	3.18%
2024-12-18	48.52	51.93	47.52	50.99	42.32	qfq	3,284,200	164,283,134	5.13%
2024-12-17	49.82	50.29	48.28	48.50	40.25	qfq	2,608,170	128,332,500	-2.26%
2024-12-16	50.00	50.94	48.66	49.62	41.18	qfq	2,435,354	121,337,056	-0.76%
2024-12-13	50.86	51.70	49.88	50.00	41.50	qfq	2,664,522	135,333,621	-2.61%
2024-12-12	53.00	53.17	50.71	51.34	42.61	qfq	3,855,400	198,722,287	-2.73%
2024-12-11	52.80	53.67	51.23	52.78	43.80	qfq	4,324,300	226,317,407	-1.73%
2024-12-10	55.81	56.33	52.33	53.71	44.58	qfq	7,393,335	402,133,737	-0.90%
2024-12-09	54.00	55.27	52.05	54.20	44.98	qfq	7,798,827	418,312,505	1.88%
2024-12-06	50.51	54.85	49.70	53.20	44.15	qfq	9,880,987	522,755,743	6.70%
2024-12-05	47.50	51.48	47.50	49.86	41.38	qfq	6,514,012	324,862,245	5.37%
2024-12-04	48.99	50.60	47.00	47.32	39.27	qfq	3,991,012	192,547,728	-3.63%
2024-12-03	48.02	50.69	46.36	49.10	40.75	qfq	5,587,866	271,420,649	2.72%
2024-12-02	47.31	48.17	46.37	47.80	39.67	qfq	3,419,221	162,473,165	0.55%
2024-11-29	45.10	49.10	44.92	47.54	39.46	qfq	5,192,836	243,960,338	4.32%
2024-11-28	46.30	46.89	44.50	45.57	37.82	qfq	4,090,426	186,099,970	-1.60%
2024-11-27	45.00	46.40	43.43	46.31	38.43	qfq	4,720,430	210,771,985	1.67%
2024-11-26	47.86	48.19	45.36	45.55	37.80	qfq	4,207,523	196,115,641	-4.91%
2024-11-25	51.02	51.39	46.75	47.90	39.75	qfq	6,219,140	300,927,404	-5.13%
2024-11-22	53.00	56.48	50.34	50.49	41.90	qfq	7,837,649	419,635,648	-4.70%
2024-11-21	53.60	55.56	51.83	52.98	43.97	qfq	8,573,480	461,050,929	-4.51%
2024-11-20	55.87	57.80	52.52	55.48	46.05	qfq	11,148,487	614,878,883	-0.93%
2024-11-19	46.86	57.28	46.86	56.00	46.48	qfq	10,325,528	529,589,482	7.55%
2024-11-18	58.50	58.53	52.07	52.07	43.22	qfq	3,782,100	201,181,202	-10.01%
2024-11-15	52.64	57.86	51.65	57.86	48.02	qfq	11,414,479	635,274,740	10.00%
2024-11-14	53.20	55.44	51.51	52.60	43.66	qfq	10,550,872	563,883,251	4.37%
2024-11-13	45.48	50.40	45.20	50.40	41.83	qfq	3,973,351	193,202,665	10.00%
2024-11-12	47.82	47.86	45.06	45.82	38.03	qfq	3,956,640	183,021,806	-4.64%
2024-11-11	47.11	49.49	46.16	48.05	39.88	qfq	4,451,312	213,887,449	3.18%
2024-11-08	45.80	47.45	44.98	46.57	38.65	qfq	3,706,126	171,192,982	3.93%
2024-11-07	44.10	46.19	43.50	44.81	37.19	qfq	2,964,320	132,143,990	-0.04%
2024-11-06	43.72	46.40	43.03	44.83	37.21	qfq	3,949,423	176,634,757	1.77%
2024-11-05	41.45	44.16	41.31	44.05	36.56	qfq	2,846,017	122,993,458	5.38%
2024-11-04	40.00	41.84	40.00	41.80	34.69	qfq	2,609,658	107,334,591	2.93%
2024-11-01	43.00	43.67	40.34	40.61	33.70	qfq	3,786,645	158,700,925	-3.65%
2024-10-31	39.60	42.97	39.28	42.15	34.98	qfq	5,147,429	214,040,114	6.44%
2024-10-30	39.31	40.79	38.70	39.60	32.87	qfq	3,851,884	152,658,982	-2.29%
2024-10-29	39.80	42.00	39.75	40.53	33.64	qfq	6,107,678	249,583,275	6.07%
2024-10-28	37.00	38.28	36.41	38.21	31.71	qfq	2,555,411	95,985,984	4.11%
2024-10-25	36.65	37.35	36.35	36.70	30.46	qfq	2,141,300	78,714,489	0.14%
2024-10-24	37.43	37.70	36.43	36.65	30.42	qfq	1,747,878	64,431,408	-3.20%
2024-10-23	39.00	39.07	37.77	37.86	31.36	qfq	3,325,889	127,048,018	-2.80%
2024-10-22	37.59	40.05	36.35	38.95	32.26	qfq	3,988,800	152,919,387	3.62%
2024-10-21	37.80	38.30	36.90	37.59	31.14	qfq	2,019,999	75,973,953	0.35%
2024-10-18	35.66	38.88	35.21	37.46	31.03	qfq	2,873,623	106,406,882	4.87%
2024-10-17	36.12	36.91	35.70	35.72	29.59	qfq	1,706,238	62,074,066	-1.11%
2024-10-16	34.80	36.39	34.44	36.12	29.92	qfq	2,055,396	73,453,024	2.58%
2024-10-15	36.68	37.08	35.16	35.21	29.17	qfq	2,573,065	93,131,721	-3.93%
2024-10-14	34.90	36.70	34.16	36.65	30.36	qfq	2,845,270	100,582,587	4.98%
2024-10-11	37.50	37.56	34.39	34.91	28.92	qfq	2,831,404	101,307,066	-6.93%
2024-10-10	39.67	40.28	37.10	37.51	31.07	qfq	3,245,440	124,120,427	-4.34%
2024-10-09	42.99	42.99	38.21	39.21	32.48	qfq	6,141,593	248,885,094	-4.67%
2024-10-08	41.13	41.13	40.06	41.13	34.07	qfq	3,751,582	153,757,542	10.00%
2024-09-30	37.00	37.39	35.50	37.39	30.97	qfq	4,116,263	151,682,197	10.00%
2024-09-27	31.73	34.00	31.73	33.99	28.15	qfq	1,279,020	41,715,998	8.35%
2024-09-26	29.87	31.37	29.52	31.37	25.98	qfq	1,964,083	59,997,376	5.55%
2024-09-25	30.46	30.55	29.72	29.72	24.62	qfq	1,463,276	44,141,376	-0.60%
2024-09-24	29.20	29.90	28.70	29.90	24.77	qfq	1,548,256	45,635,386	2.82%
2024-09-23	28.86	29.43	28.70	29.08	24.09	qfq	787,600	22,945,490	1.08%
2024-09-20	28.62	28.98	28.48	28.77	23.83	qfq	924,100	26,571,795	0.98%
2024-09-19	27.85	28.79	27.56	28.49	23.60	qfq	1,080,676	30,570,095	3.00%
2024-09-18	27.57	27.85	27.24	27.66	22.91	qfq	562,000	15,462,277	-0.11%
2024-09-13	27.95	28.09	27.58	27.69	22.94	qfq	765,876	21,257,472	-0.93%
2024-09-12	27.64	28.82	27.64	27.95	23.15	qfq	641,912	18,082,482	-0.14%
2024-09-11	27.70	28.00	27.60	27.99	23.18	qfq	695,700	19,387,581	0.76%
2024-09-10	27.20	27.96	26.74	27.78	23.01	qfq	939,453	25,643,331	2.13%
2024-09-09	27.21	27.50	26.91	27.20	22.53	qfq	743,553	20,195,454	-0.55%
2024-09-06	28.11	28.27	27.29	27.35	22.65	qfq	593,600	16,375,846	-2.53%
2024-09-05	27.84	28.40	27.84	28.06	23.24	qfq	789,200	22,189,605	0.68%
2024-09-04	27.75	28.20	27.55	27.87	23.09	qfq	724,640	20,190,509	-0.32%
2024-09-03	27.84	28.29	27.58	27.96	23.16	qfq	882,300	24,619,721	0.65%
2024-09-02	29.05	29.06	27.52	27.78	23.01	qfq	1,582,784	44,508,204	-4.40%
2024-08-30	27.66	29.54	27.66	29.06	24.07	qfq	1,787,000	51,692,229	4.80%
2024-08-29	27.14	27.87	26.40	27.73	22.97	qfq	1,270,900	34,795,316	1.99%
2024-08-28	26.63	27.25	26.36	27.19	22.52	qfq	1,130,736	30,437,074	1.76%
2024-08-27	26.82	27.41	26.54	26.72	22.13	qfq	1,318,873	35,432,106	-0.34%
2024-08-26	26.79	27.25	26.61	26.81	22.21	qfq	927,536	24,927,717	0.11%
2024-08-23	26.63	27.00	26.50	26.78	22.18	qfq	1,328,682	35,582,948	0.56%
2024-08-22	27.15	27.59	26.51	26.63	22.06	qfq	1,142,000	30,669,561	-1.92%
2024-08-21	27.59	27.80	27.10	27.15	22.49	qfq	630,500	17,301,517	-1.02%
2024-08-20	28.37	28.59	27.33	27.43	22.72	qfq	932,800	25,858,945	-3.35%
2024-08-19	27.74	28.87	27.60	28.38	23.51	qfq	1,125,457	31,930,174	2.49%
2024-08-16	27.60	28.10	27.47	27.69	22.94	qfq	736,004	20,447,534	0.07%
2024-08-15	27.34	28.37	26.88	27.67	22.92	qfq	1,057,804	29,318,744	1.92%
2024-08-14	27.50	27.61	27.04	27.15	22.49	qfq	533,100	14,526,138	-1.16%
2024-08-13	27.50	27.60	27.15	27.47	22.75	qfq	470,804	12,893,240	0.26%
2024-08-12	27.82	27.92	27.24	27.40	22.70	qfq	776,500	21,286,664	-1.51%
2024-08-09	28.60	28.80	27.80	27.82	23.04	qfq	864,401	24,286,411	-2.21%
2024-08-08	28.46	28.80	27.73	28.45	23.57	qfq	1,010,100	28,510,515	-0.52%
2024-08-07	28.82	29.19	28.33	28.60	23.69	qfq	751,668	21,561,467	-0.80%
2024-08-06	28.58	29.23	28.56	28.83	23.88	qfq	1,257,668	36,227,790	1.30%
2024-08-05	28.05	29.49	28.05	28.46	23.57	qfq	1,204,427	34,781,625	-2.06%
2024-08-02	29.69	30.25	29.02	29.06	24.07	qfq	1,008,400	29,874,206	-3.13%
2024-08-01	29.70	30.36	29.55	30.00	24.85	qfq	1,375,190	41,187,229	1.01%
2024-07-31	28.05	29.80	27.76	29.70	24.60	qfq	1,889,025	55,108,773	5.36%
2024-07-30	27.80	28.36	27.80	28.19	23.35	qfq	1,299,200	36,487,369	0.39%
2024-07-29	28.66	28.66	28.00	28.08	23.26	qfq	1,080,500	30,468,992	-2.30%
2024-07-26	28.75	29.11	28.41	28.74	23.81	qfq	1,010,190	28,996,413	-0.03%
2024-07-25	28.46	29.29	28.26	28.75	23.81	qfq	1,276,265	36,686,043	0.52%
2024-07-24	29.37	29.57	28.54	28.60	23.69	qfq	1,453,804	41,981,747	-2.56%
2024-07-23	30.26	30.44	29.33	29.35	24.31	qfq	1,248,200	37,314,011	-3.39%
2024-07-22	30.14	30.86	30.09	30.38	25.16	qfq	1,321,020	40,286,593	1.47%
2024-07-19	29.19	30.19	29.04	29.94	24.80	qfq	1,066,200	31,795,141	2.08%
2024-07-18	29.47	29.60	28.88	29.33	24.29	qfq	1,062,598	30,965,968	-0.98%
2024-07-17	29.82	30.18	29.57	29.62	24.54	qfq	1,004,100	29,925,064	-0.40%
2024-07-16	29.42	29.85	29.12	29.74	24.63	qfq	861,304	25,414,075	0.85%
2024-07-15	30.28	30.28	29.42	29.49	24.43	qfq	1,462,200	43,378,235	-2.99%
2024-07-12	30.61	30.88	30.16	30.40	25.18	qfq	911,220	27,750,236	-1.62%
2024-07-11	30.77	30.98	30.23	30.90	25.60	qfq	1,271,820	39,022,498	2.62%
2024-07-10	30.10	30.77	29.76	30.11	24.94	qfq	1,240,000	37,540,666	-0.13%
2024-07-09	30.05	30.40	29.27	30.15	24.97	qfq	1,542,620	46,190,426	0.40%
2024-07-08	31.04	31.10	29.83	30.03	24.87	qfq	1,511,989	45,850,913	-3.75%
2024-07-05	31.00	31.73	30.57	31.20	25.84	qfq	1,340,800	41,731,939	0.22%
2024-07-04	31.97	32.54	30.96	31.13	25.79	qfq	2,838,100	89,371,338	-1.67%
2024-07-03	32.35	32.54	31.45	31.66	26.22	qfq	2,622,100	83,226,600	-2.10%
2024-07-02	31.97	32.74	31.80	32.34	26.79	qfq	2,518,801	81,570,657	1.99%
2024-07-01	31.92	31.92	30.78	31.71	26.27	qfq	1,301,402	40,783,923	-0.16%
2024-06-28	32.41	32.96	31.71	31.76	26.31	qfq	1,174,900	37,953,195	-1.70%
2024-06-27	32.86	33.40	32.20	32.31	26.76	qfq	1,737,209	56,763,388	-1.91%
2024-06-26	30.91	33.00	30.70	32.94	27.29	qfq	3,130,809	99,746,953	6.36%
2024-06-25	31.41	32.09	30.66	30.97	25.65	qfq	1,342,000	41,788,464	-2.15%
2024-06-24	33.20	33.20	31.58	31.65	26.22	qfq	1,470,612	47,448,154	-4.67%
2024-06-21	33.82	33.85	33.08	33.20	27.50	qfq	1,345,456	44,884,170	-2.78%
2024-06-20	33.80	34.78	33.80	34.15	28.29	qfq	1,778,048	61,089,254	-0.12%
2024-06-19	35.01	35.13	34.06	34.19	28.32	qfq	1,259,212	43,390,183	-1.72%
2024-06-18	33.85	35.05	33.70	34.79	28.82	qfq	2,012,300	69,644,428	3.30%
2024-06-17	33.59	34.45	33.22	33.68	27.90	qfq	2,515,400	85,176,737	0.96%
2024-06-14	33.55	33.85	33.00	33.36	27.63	qfq	3,267,406	109,436,374	-0.63%
2024-06-13	33.67	33.95	33.01	33.57	27.81	qfq	1,809,420	60,556,042	0.81%
2024-06-12	33.64	34.10	33.20	33.30	27.58	qfq	1,192,300	40,104,921	-1.10%
2024-06-11	33.00	33.86	32.33	33.67	27.89	qfq	1,729,800	57,685,562	1.91%
2024-06-07	33.73	33.98	32.88	33.04	27.37	qfq	1,206,300	40,075,264	-0.48%
2024-06-06	34.63	34.80	33.12	33.20	27.50	qfq	1,620,400	54,467,560	-4.27%
2024-06-05	34.58	35.20	34.24	34.68	28.73	qfq	1,176,949	41,014,809	0.32%
2024-06-04	34.42	34.77	33.80	34.57	28.64	qfq	1,196,800	40,969,675	-0.55%
2024-06-03	35.71	36.33	34.39	34.76	28.67	qfq	1,892,100	66,716,354	-0.71%
2024-05-31	35.22	36.12	34.78	35.01	28.87	qfq	1,548,300	54,828,389	-0.68%
2024-05-30	35.61	35.74	34.85	35.25	29.07	qfq	910,500	32,097,261	-1.21%
2024-05-29	35.40	35.94	35.33	35.68	29.43	qfq	718,700	25,616,218	1.08%
2024-05-28	35.50	36.25	34.53	35.30	29.11	qfq	913,800	32,584,941	-0.56%
2024-05-27	36.08	36.10	34.30	35.50	29.28	qfq	1,628,500	56,702,467	0.11%
2024-05-24	37.02	37.15	35.45	35.46	29.25	qfq	1,082,200	39,046,643	-4.16%
2024-05-23	37.48	37.85	36.86	37.00	30.52	qfq	796,864	29,708,412	-2.22%
2024-05-22	38.02	38.27	37.60	37.84	31.21	qfq	710,700	26,944,473	-0.71%
2024-05-21	37.98	38.39	37.62	38.11	31.43	qfq	899,209	34,252,564	0.08%
2024-05-20	37.55	39.20	37.38	38.08	31.41	qfq	1,447,000	55,586,593	1.44%
2024-05-17	37.21	37.55	36.82	37.54	30.96	qfq	1,049,800	39,160,862	1.19%
2024-05-16	36.21	37.66	36.08	37.10	30.60	qfq	1,476,895	54,822,162	1.90%
2024-05-15	35.75	36.56	35.36	36.41	30.03	qfq	1,321,794	47,597,275	1.85%
2024-05-14	36.07	36.47	35.70	35.75	29.48	qfq	1,190,924	42,823,970	-0.64%
2024-05-13	36.82	36.82	35.51	35.98	29.67	qfq	1,384,565	49,858,995	-2.28%
2024-05-10	37.50	37.96	36.60	36.82	30.37	qfq	1,170,200	43,326,325	-1.29%
2024-05-09	37.08	37.60	36.60	37.30	30.76	qfq	1,404,174	52,292,767	0.59%
2024-05-08	38.06	38.29	36.90	37.08	30.58	qfq	1,808,375	68,073,842	-2.47%
2024-05-07	38.28	38.30	37.71	38.02	31.36	qfq	1,356,000	51,560,848	-0.42%
2024-05-06	36.81	38.38	36.74	38.18	31.49	qfq	2,495,338	94,529,209	5.09%
2024-04-30	36.78	36.78	36.08	36.33	29.96	qfq	1,671,540	60,723,323	-0.68%
2024-04-29	35.98	36.88	35.66	36.58	30.17	qfq	2,058,000	74,988,019	1.19%
2024-04-26	36.19	36.34	34.71	36.15	29.81	qfq	3,113,679	111,212,384	6.07%
2024-04-25	34.35	34.59	33.88	34.08	28.11	qfq	976,800	33,448,031	-1.27%
2024-04-24	33.45	34.53	33.40	34.52	28.47	qfq	1,281,700	43,719,590	3.04%
2024-04-23	32.89	33.72	32.89	33.50	27.63	qfq	1,397,660	46,634,984	1.06%
2024-04-22	32.01	33.61	31.80	33.15	27.34	qfq	1,409,118	46,537,083	2.28%
2024-04-19	32.99	33.49	32.33	32.41	26.73	qfq	1,720,062	56,324,141	-3.20%
2024-04-18	33.90	34.36	33.05	33.48	27.61	qfq	1,815,333	61,243,166	-2.02%
2024-04-17	32.71	34.49	32.71	34.17	28.18	qfq	2,200,064	74,279,131	5.14%
2024-04-16	33.90	34.16	32.39	32.50	26.80	qfq	1,687,300	55,582,305	-4.16%
2024-04-15	35.38	35.80	33.30	33.91	27.97	qfq	2,706,924	92,897,443	-4.15%
2024-04-12	35.74	36.46	35.28	35.38	29.18	qfq	1,112,900	39,885,413	-1.20%
2024-04-11	35.17	36.50	35.10	35.81	29.53	qfq	1,257,000	45,301,351	0.67%
2024-04-10	36.49	36.49	35.30	35.57	29.34	qfq	1,154,500	41,151,537	-1.60%
2024-04-09	36.17	36.41	35.60	36.15	29.81	qfq	1,301,400	46,923,774	0.08%
2024-04-08	37.02	37.33	35.87	36.12	29.79	qfq	1,611,350	58,632,702	-3.06%
2024-04-03	38.02	39.20	37.15	37.26	30.73	qfq	2,333,736	87,973,446	-4.53%
2024-04-02	40.20	40.20	38.87	39.03	32.19	qfq	1,655,276	65,168,018	-3.18%
2024-04-01	39.58	40.44	38.50	40.31	33.25	qfq	2,199,604	86,768,768	1.82%
2024-03-29	39.00	39.93	38.25	39.59	32.65	qfq	3,236,300	125,853,053	1.51%
2024-03-28	37.23	39.28	36.73	39.00	32.17	qfq	2,661,800	101,975,669	4.78%
2024-03-27	39.23	39.23	36.95	37.22	30.70	qfq	2,280,300	86,016,303	-4.93%
2024-03-26	41.29	41.42	38.87	39.15	32.29	qfq	1,957,226	77,762,212	-5.00%
2024-03-25	43.15	43.51	41.07	41.21	33.99	qfq	1,429,560	60,429,975	-5.26%
2024-03-22	44.64	44.98	42.96	43.50	35.88	qfq	1,487,273	64,872,555	-2.58%
2024-03-21	46.00	47.19	44.50	44.65	36.83	qfq	2,894,921	132,471,140	0.47%
2024-03-20	41.70	44.64	41.40	44.44	36.65	qfq	3,911,773	169,512,934	6.52%
2024-03-19	41.62	41.93	41.31	41.72	34.41	qfq	898,584	37,485,138	0.24%
2024-03-18	41.28	41.94	40.73	41.62	34.33	qfq	1,606,800	66,461,194	0.77%
2024-03-15	41.11	41.63	40.22	41.30	34.06	qfq	1,710,906	69,997,925	0.00%
2024-03-14	42.05	42.25	41.10	41.30	34.06	qfq	1,633,362	68,033,511	-2.02%
2024-03-13	40.55	42.81	40.25	42.15	34.76	qfq	2,173,495	90,644,353	5.32%
2024-03-12	40.25	40.65	39.38	40.02	33.01	qfq	1,129,390	45,071,603	-0.45%
2024-03-11	39.77	40.20	39.32	40.20	33.16	qfq	667,925	26,558,457	1.31%
2024-03-08	39.63	40.00	39.13	39.68	32.73	qfq	870,687	34,425,388	0.43%
2024-03-07	40.00	40.50	39.50	39.51	32.59	qfq	878,892	35,098,192	-1.23%
2024-03-06	39.84	40.42	39.53	40.00	32.99	qfq	1,175,460	46,948,704	0.40%
2024-03-05	40.05	40.38	39.30	39.84	32.86	qfq	1,359,700	54,239,198	-0.60%
2024-03-04	41.60	41.65	39.68	40.08	33.06	qfq	1,726,780	69,458,648	-2.22%
2024-03-01	40.30	41.24	40.20	40.99	33.81	qfq	1,159,500	47,347,006	1.74%
2024-02-29	38.79	40.94	38.72	40.29	33.23	qfq	1,027,301	41,061,130	2.57%
2024-02-28	41.62	42.44	39.18	39.28	32.40	qfq	2,633,800	106,658,790	-5.60%
2024-02-27	39.52	41.70	39.45	41.61	34.32	qfq	1,469,400	59,791,756	4.50%
2024-02-26	39.99	40.63	39.51	39.82	32.84	qfq	1,553,660	62,253,605	-0.45%
2024-02-23	39.59	40.28	38.86	40.00	32.99	qfq	1,611,086	64,181,484	1.06%
2024-02-22	38.16	39.95	38.10	39.58	32.64	qfq	1,608,404	62,999,997	3.88%
2024-02-21	36.54	39.57	36.02	38.10	31.42	qfq	3,091,574	118,286,232	3.11%
2024-02-20	36.37	37.07	35.80	36.95	30.47	qfq	1,446,640	52,727,949	0.27%
2024-02-19	38.69	38.69	36.51	36.85	30.39	qfq	3,321,865	123,043,828	2.99%
2024-02-08	34.50	35.78	32.32	35.78	29.51	qfq	3,117,527	106,772,107	9.99%
2024-02-07	32.50	34.00	31.21	32.53	26.83	qfq	2,811,418	91,733,687	1.66%
2024-02-06	30.44	32.90	29.20	32.00	26.39	qfq	2,336,167	72,784,961	5.02%
2024-02-05	31.70	32.00	28.87	30.47	25.13	qfq	3,470,933	104,877,175	-5.02%
2024-02-02	33.93	34.00	31.15	32.08	26.46	qfq	1,955,048	63,690,119	-4.50%
2024-02-01	34.21	34.70	33.30	33.59	27.70	qfq	2,163,022	73,269,802	-1.55%
2024-01-31	34.70	36.87	33.77	34.12	28.14	qfq	3,247,400	112,900,296	-1.19%
2024-01-30	35.73	36.66	34.52	34.53	28.48	qfq	1,654,620	58,414,090	-4.38%
2024-01-29	37.55	37.56	36.00	36.11	29.78	qfq	1,092,800	39,838,969	-2.96%
2024-01-26	38.64	38.64	37.17	37.21	30.69	qfq	1,138,500	42,941,971	-3.68%
2024-01-25	37.51	38.68	36.81	38.63	31.86	qfq	1,291,900	48,988,543	2.99%
2024-01-24	37.98	38.04	35.90	37.51	30.94	qfq	1,538,460	56,898,134	0.59%
2024-01-23	36.09	37.48	35.46	37.29	30.76	qfq	1,335,623	49,125,790	3.10%
2024-01-22	37.82	38.29	35.80	36.17	29.83	qfq	1,639,715	60,691,913	-5.68%
2024-01-19	38.60	39.97	38.28	38.35	31.63	qfq	1,418,200	55,178,867	0.21%
2024-01-18	38.55	38.65	37.39	38.27	31.56	qfq	1,533,360	57,980,421	-0.57%
2024-01-17	39.69	39.89	38.44	38.49	31.74	qfq	1,353,762	52,641,558	-3.02%
2024-01-16	40.05	40.14	38.93	39.69	32.73	qfq	1,001,920	39,579,790	-0.68%
2024-01-15	40.67	40.67	39.80	39.96	32.96	qfq	942,637	37,769,276	-1.77%
2024-01-12	41.25	41.32	40.51	40.68	33.55	qfq	1,003,052	40,924,096	-1.38%
2024-01-11	41.03	42.06	41.01	41.25	34.02	qfq	1,202,318	49,766,661	0.54%
2024-01-10	41.64	41.84	40.42	41.03	33.84	qfq	988,501	40,482,492	-2.03%
2024-01-09	41.96	42.75	41.30	41.88	34.54	qfq	1,281,394	53,903,086	0.00%
2024-01-08	43.14	43.14	41.78	41.88	34.54	qfq	960,256	40,386,215	-2.56%
2024-01-05	43.16	43.97	42.70	42.98	35.45	qfq	1,144,100	49,461,952	0.07%
2024-01-04	43.47	43.79	42.85	42.95	35.42	qfq	757,530	32,769,485	-1.26%
2024-01-03	45.32	45.53	43.11	43.50	35.88	qfq	1,785,900	77,985,376	-3.63%
2024-01-02	46.91	46.92	45.00	45.14	37.23	qfq	983,550	44,911,793	-3.75%
2023-12-29	46.25	47.14	46.23	46.90	38.68	qfq	804,304	37,637,025	1.30%
2023-12-28	45.28	46.60	44.50	46.30	38.19	qfq	1,047,356	47,935,737	2.57%
2023-12-27	45.33	45.56	44.69	45.14	37.23	qfq	639,197	28,896,665	0.31%
2023-12-26	45.65	45.65	44.83	45.00	37.11	qfq	680,765	30,696,136	-1.49%
2023-12-25	45.68	46.39	45.36	45.68	37.67	qfq	734,212	33,609,973	-0.04%
2023-12-22	47.27	47.27	45.25	45.70	37.69	qfq	1,684,016	77,758,668	-3.34%
2023-12-21	47.35	48.42	46.80	47.28	38.99	qfq	1,557,961	73,649,422	-1.25%
2023-12-20	48.40	49.00	47.18	47.88	39.49	qfq	1,826,800	87,671,270	-1.89%
2023-12-19	48.08	48.95	47.45	48.80	40.25	qfq	897,848	43,419,033	2.09%
2023-12-18	48.97	49.70	47.70	47.80	39.42	qfq	998,545	48,356,617	-2.96%
2023-12-15	49.66	49.97	49.19	49.26	40.63	qfq	812,861	40,206,966	-0.81%
2023-12-14	50.49	51.66	49.52	49.66	40.96	qfq	738,390	37,191,571	-0.82%
2023-12-13	50.99	51.58	50.00	50.07	41.30	qfq	801,300	40,666,761	-1.98%
2023-12-12	51.48	51.80	51.00	51.08	42.13	qfq	955,400	49,014,003	-0.78%
2023-12-11	50.41	51.57	49.50	51.48	42.46	qfq	1,199,000	60,622,933	1.44%
2023-12-08	50.40	51.70	50.39	50.75	41.86	qfq	913,740	46,633,180	-0.49%
2023-12-07	50.30	52.20	50.24	51.00	42.06	qfq	1,302,494	66,690,202	1.39%
2023-12-06	49.35	50.99	48.97	50.30	41.49	qfq	704,647	35,202,595	1.66%
2023-12-05	50.30	50.31	49.41	49.48	40.81	qfq	931,300	46,364,917	-1.96%
2023-12-04	51.63	51.91	50.25	50.47	41.63	qfq	898,500	45,791,052	-1.98%
2023-12-01	49.81	51.75	49.43	51.49	42.47	qfq	1,153,708	58,651,269	3.19%
2023-11-30	50.50	50.50	49.32	49.90	41.16	qfq	699,900	34,827,946	-0.02%
2023-11-29	50.33	50.98	49.80	49.91	41.16	qfq	822,800	41,239,844	-0.89%
2023-11-28	50.31	51.20	49.80	50.36	41.53	qfq	678,560	34,161,852	-0.34%
2023-11-27	50.89	51.54	50.23	50.53	41.67	qfq	782,411	39,680,399	-1.52%
2023-11-24	52.98	52.98	51.00	51.31	42.32	qfq	1,101,700	56,991,451	-2.82%
2023-11-23	52.05	53.31	51.31	52.80	43.55	qfq	1,053,012	55,112,572	1.01%
2023-11-22	52.19	52.68	51.90	52.27	43.11	qfq	581,400	30,401,788	0.00%
2023-11-21	52.88	53.50	52.21	52.27	43.11	qfq	791,953	41,764,064	-1.53%
2023-11-20	53.48	54.30	52.91	53.08	43.78	qfq	669,053	35,638,538	-1.34%
2023-11-17	53.90	54.48	53.10	53.80	44.37	qfq	969,537	52,152,290	-0.15%
2023-11-16	55.37	55.58	53.80	53.88	44.44	qfq	963,800	52,443,886	-2.36%
2023-11-15	55.00	55.78	54.07	55.18	45.51	qfq	1,241,840	68,404,394	1.40%
2023-11-14	54.88	56.39	53.90	54.42	44.88	qfq	1,170,200	64,075,825	-0.78%
2023-11-13	53.69	56.05	53.40	54.85	45.24	qfq	2,053,384	113,036,970	2.43%
2023-11-10	53.60	53.80	52.95	53.55	44.17	qfq	703,200	37,539,471	-0.54%
2023-11-09	53.76	55.01	53.50	53.84	44.40	qfq	1,146,396	62,131,845	-0.52%
2023-11-08	52.50	54.77	52.50	54.12	44.64	qfq	2,077,000	111,850,453	2.21%
2023-11-07	52.13	53.38	51.20	52.95	43.67	qfq	1,690,841	88,359,651	1.57%
2023-11-06	51.01	52.86	50.82	52.13	42.99	qfq	2,097,180	109,346,003	2.22%
2023-11-03	48.26	51.90	48.06	51.00	42.06	qfq	1,893,600	95,590,747	5.05%
2023-11-02	48.87	49.18	48.33	48.55	40.04	qfq	1,218,620	59,282,276	-0.98%
2023-11-01	49.99	50.67	48.80	49.03	40.44	qfq	1,388,413	68,584,914	-1.74%
2023-10-31	48.83	50.10	47.05	49.90	41.16	qfq	3,451,080	168,038,545	1.84%
2023-10-30	51.36	52.20	47.80	49.00	40.41	qfq	3,468,536	170,324,632	-7.02%
2023-10-27	51.50	53.19	51.00	52.70	43.46	qfq	1,296,347	67,834,156	0.98%
2023-10-26	51.85	52.90	51.35	52.19	43.04	qfq	1,302,079	67,721,919	0.00%
2023-10-25	51.50	54.20	51.50	52.19	43.04	qfq	1,450,250	76,529,750	2.27%
2023-10-24	50.12	51.50	49.16	51.03	42.09	qfq	1,215,124	61,644,798	2.55%
2023-10-23	50.67	50.83	49.30	49.76	41.04	qfq	1,869,153	93,074,598	-1.37%
2023-10-20	51.74	52.37	50.06	50.45	41.61	qfq	2,036,080	103,396,633	-2.98%
2023-10-19	51.54	53.50	51.10	52.00	42.89	qfq	1,747,860	91,598,032	0.58%
2023-10-18	52.80	52.80	50.50	51.70	42.64	qfq	2,933,316	151,027,887	-3.36%
2023-10-17	51.78	54.74	51.18	53.50	44.12	qfq	1,735,305	91,926,162	3.28%
2023-10-16	52.26	53.26	51.46	51.80	42.72	qfq	1,770,719	91,969,882	-2.17%
2023-10-13	52.80	53.50	52.04	52.95	43.67	qfq	1,073,365	56,834,283	-0.13%
2023-10-12	54.27	54.27	52.80	53.02	43.73	qfq	1,246,201	66,591,986	-1.08%
2023-10-11	53.07	54.88	52.45	53.60	44.21	qfq	2,021,200	108,797,619	0.75%
2023-10-10	52.80	53.50	52.10	53.20	43.88	qfq	1,798,308	94,951,464	-0.23%
2023-10-09	52.96	54.23	51.76	53.32	43.98	qfq	1,609,159	85,405,170	1.04%
2023-09-28	53.64	53.64	52.01	52.77	43.52	qfq	1,804,000	94,803,301	-0.62%
2023-09-27	53.39	53.57	52.50	53.10	43.79	qfq	1,425,200	75,513,625	-0.19%
2023-09-26	52.86	53.90	52.05	53.20	43.88	qfq	2,159,003	114,359,122	0.36%
2023-09-25	53.40	54.21	51.94	53.01	43.72	qfq	1,682,923	88,746,455	-1.49%
2023-09-22	53.45	54.90	53.21	53.81	44.38	qfq	1,894,682	102,448,588	0.79%
2023-09-21	53.53	54.20	53.30	53.39	44.03	qfq	1,109,204	59,430,105	-0.76%
2023-09-20	54.09	54.37	53.19	53.80	44.37	qfq	895,332	48,220,976	-0.61%
2023-09-19	54.79	54.79	53.73	54.13	44.64	qfq	866,195	46,807,599	-1.04%
2023-09-18	54.74	55.49	54.03	54.70	45.11	qfq	895,513	48,986,051	-0.27%
2023-09-15	55.60	55.69	54.04	54.85	45.24	qfq	1,114,124	60,965,362	-0.42%
2023-09-14	55.63	55.88	54.40	55.08	45.43	qfq	1,336,542	73,571,642	-0.77%
2023-09-13	56.72	56.72	55.09	55.51	45.78	qfq	988,595	54,916,443	-2.34%
2023-09-12	57.88	57.95	56.46	56.84	46.88	qfq	871,700	49,698,394	-2.00%
2023-09-11	58.04	58.58	56.80	58.00	47.84	qfq	2,649,140	152,656,017	-0.07%
2023-09-08	58.70	59.39	57.22	58.04	47.87	qfq	769,000	44,589,852	-0.87%
2023-09-07	59.99	60.25	58.50	58.55	48.29	qfq	703,400	41,572,607	-2.45%
2023-09-06	60.11	60.77	59.27	60.02	49.50	qfq	732,149	43,840,775	-1.51%
2023-09-05	61.27	63.50	60.70	60.94	50.26	qfq	1,041,500	64,225,712	-1.22%
2023-09-04	61.15	62.29	59.50	61.69	50.88	qfq	1,678,790	102,329,629	0.88%
2023-09-01	62.00	62.96	60.92	61.15	50.43	qfq	764,100	47,086,013	-0.70%
2023-08-31	61.46	63.17	60.46	61.58	50.79	qfq	1,064,157	65,856,228	-0.82%
2023-08-30	58.58	62.75	58.02	62.09	51.21	qfq	3,074,500	188,388,614	7.52%
2023-08-29	59.29	59.80	56.03	57.75	47.63	qfq	3,971,752	229,102,883	-1.16%
2023-08-28	64.73	64.73	58.12	58.43	48.19	qfq	3,236,821	193,336,635	-0.95%
2023-08-25	62.88	63.00	57.66	58.99	48.65	qfq	2,815,270	168,279,421	-6.66%
2023-08-24	63.01	64.36	62.21	63.20	52.12	qfq	1,235,504	78,252,456	0.32%
2023-08-23	64.30	64.96	62.91	63.00	51.96	qfq	875,748	55,727,838	-3.33%
2023-08-22	64.39	65.34	63.27	65.17	53.75	qfq	858,600	55,341,774	2.02%
2023-08-21	65.15	65.30	63.71	63.88	52.69	qfq	869,388	55,975,822	-1.47%
2023-08-18	67.59	68.90	64.73	64.83	53.47	qfq	1,530,900	101,120,159	-4.10%
2023-08-17	67.64	68.20	66.31	67.60	55.75	qfq	684,913	46,068,548	-0.43%
2023-08-16	70.00	70.00	67.11	67.89	55.99	qfq	1,391,000	94,579,388	-2.65%
2023-08-15	71.44	71.87	68.68	69.74	57.52	qfq	610,687	42,446,785	-2.05%
2023-08-14	70.85	72.00	69.22	71.20	58.72	qfq	1,113,900	78,309,823	0.45%
2023-08-11	71.51	72.50	70.70	70.88	58.46	qfq	562,100	40,011,961	-1.69%
2023-08-10	71.53	72.88	71.12	72.10	59.46	qfq	816,400	58,673,436	0.10%
2023-08-09	74.67	75.12	71.51	72.03	59.41	qfq	1,064,400	77,081,432	-3.56%
2023-08-08	74.59	76.17	73.83	74.69	61.60	qfq	758,591	56,910,551	0.61%
2023-08-07	73.71	74.99	72.77	74.24	61.23	qfq	799,300	59,252,503	1.12%
2023-08-04	70.58	73.98	70.13	73.42	60.55	qfq	1,597,343	116,447,270	5.04%
2023-08-03	72.56	72.84	69.50	69.90	57.65	qfq	1,186,432	83,465,379	-4.01%
2023-08-02	72.52	73.49	71.66	72.82	60.06	qfq	975,500	70,799,530	-0.01%
2023-08-01	72.91	74.98	72.10	72.83	60.07	qfq	1,030,500	75,290,898	-0.08%
2023-07-31	73.00	73.54	71.69	72.89	60.12	qfq	655,032	47,455,941	-0.15%
2023-07-28	71.51	73.50	71.51	73.00	60.21	qfq	547,512	39,791,183	2.48%
2023-07-27	73.51	74.39	71.01	71.23	58.75	qfq	903,700	64,922,348	-3.09%
2023-07-26	75.25	75.25	72.50	73.50	60.62	qfq	778,618	57,276,466	-1.51%
2023-07-25	75.46	76.58	73.38	74.63	61.55	qfq	693,998	52,016,562	0.23%
2023-07-24	74.60	76.02	74.00	74.46	61.41	qfq	373,200	27,914,553	-0.23%
2023-07-21	75.00	75.92	74.12	74.63	61.55	qfq	906,300	68,019,223	-1.70%
2023-07-20	81.00	81.08	75.68	75.92	62.62	qfq	1,251,350	96,814,540	-5.79%
2023-07-19	81.01	85.09	79.90	80.59	66.47	qfq	3,378,108	276,325,123	4.12%
2023-07-18	77.17	79.15	76.87	77.40	63.84	qfq	957,217	74,921,965	0.30%
2023-07-17	79.01	80.40	76.88	77.17	63.65	qfq	754,250	59,028,674	-2.93%