SECURITY DETAIL · RAW DATA

汇顶科技603160.SH

ASSECNYSTOCK

最近收盘价51.902026-07-17

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）9,680,482

成交额（元）517,912,767

日线记录718

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 718 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
2026-05-12	2026-05-18	cash_dividend	0.3926	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-24	2025-10-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.394	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-25	2024-05-31	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	54.15	55.65	51.89	51.90	51.90	qfq	9,680,482	517,912,767	-5.34%
2026-07-16	53.93	57.20	53.50	54.83	54.83	qfq	11,024,300	611,758,310	1.63%
2026-07-15	53.88	54.90	52.56	53.95	53.95	qfq	7,005,114	377,015,853	0.09%
2026-07-14	55.15	56.00	51.91	53.90	53.90	qfq	9,983,742	536,597,571	-3.11%
2026-07-13	58.24	59.32	55.38	55.63	55.63	qfq	8,790,021	502,615,534	-4.91%
2026-07-10	60.49	61.10	58.44	58.50	58.50	qfq	10,716,718	643,853,478	-3.29%
2026-07-09	56.59	60.68	56.10	60.49	60.49	qfq	11,924,932	701,896,556	6.55%
2026-07-08	56.57	57.63	55.40	56.77	56.77	qfq	6,447,189	365,667,325	0.37%
2026-07-07	56.89	58.62	55.95	56.56	56.56	qfq	6,117,910	349,194,183	-1.03%
2026-07-06	59.12	59.40	56.03	57.15	57.15	qfq	7,730,334	444,575,294	-3.18%
2026-07-03	59.95	60.62	59.00	59.03	59.03	qfq	7,153,719	425,798,472	-2.17%
2026-07-02	60.40	62.27	59.09	60.34	60.34	qfq	8,666,264	527,304,609	-1.97%
2026-07-01	61.75	64.00	61.17	61.55	61.55	qfq	11,329,641	708,446,516	-0.26%
2026-06-30	58.00	61.77	57.84	61.71	61.71	qfq	10,639,164	646,381,620	6.05%
2026-06-29	57.80	59.16	56.33	58.19	58.19	qfq	6,897,547	398,401,193	0.67%
2026-06-26	59.80	60.22	57.80	57.80	57.80	qfq	7,497,546	440,935,785	-3.36%
2026-06-25	59.65	60.57	58.92	59.81	59.81	qfq	6,764,605	403,718,865	-0.15%
2026-06-24	58.50	60.18	58.46	59.90	59.90	qfq	7,207,763	429,289,150	1.42%
2026-06-23	58.75	60.48	58.22	59.06	59.06	qfq	6,973,228	414,686,979	-0.22%
2026-06-22	59.02	59.61	57.52	59.19	59.19	qfq	6,289,725	367,522,457	0.25%
2026-06-18	59.45	59.74	58.70	59.04	59.04	qfq	5,931,358	351,108,450	-1.17%
2026-06-17	56.60	60.29	56.40	59.74	59.74	qfq	9,504,469	558,386,147	4.44%
2026-06-16	57.06	57.65	56.68	57.20	57.20	qfq	5,794,859	330,960,164	-0.68%
2026-06-15	56.23	57.60	55.95	57.59	57.59	qfq	7,431,452	422,907,274	2.86%
2026-06-12	57.70	58.77	55.59	55.99	55.99	qfq	8,834,692	500,114,724	-1.96%
2026-06-11	59.77	60.50	56.59	57.11	57.11	qfq	13,461,128	777,595,973	-4.78%
2026-06-10	53.11	59.98	53.06	59.98	59.98	qfq	9,775,964	575,742,106	9.99%
2026-06-09	53.19	54.89	51.91	54.53	54.53	qfq	6,130,433	325,065,414	4.03%
2026-06-08	53.53	54.22	51.81	52.42	52.42	qfq	6,958,593	369,355,611	-5.24%
2026-06-05	55.27	56.70	53.41	55.32	55.32	qfq	7,342,414	403,787,705	-0.50%
2026-06-04	55.20	56.23	54.68	55.60	55.60	qfq	5,779,578	321,595,510	-0.71%
2026-06-03	55.64	57.07	55.41	56.00	56.00	qfq	8,095,792	455,353,161	0.65%
2026-06-02	56.80	57.20	55.23	55.64	55.64	qfq	8,360,300	467,995,699	-2.45%
2026-06-01	60.20	60.69	57.01	57.04	57.04	qfq	13,452,507	778,803,338	-6.51%
2026-05-29	66.55	66.98	61.01	61.01	61.01	qfq	13,686,228	869,042,533	-7.69%
2026-05-28	65.95	67.15	64.31	66.09	66.09	qfq	8,168,752	535,997,452	-0.62%
2026-05-27	66.22	69.29	66.22	66.50	66.50	qfq	9,840,769	664,449,176	-0.15%
2026-05-26	67.97	68.13	65.22	66.60	66.60	qfq	7,516,997	498,275,444	-2.00%
2026-05-25	64.63	67.98	64.25	67.96	67.96	qfq	10,912,110	730,908,075	5.20%
2026-05-22	64.00	65.03	63.03	64.60	64.60	qfq	5,631,589	360,728,991	1.80%
2026-05-21	66.56	67.71	63.39	63.46	63.46	qfq	7,568,308	497,337,076	-3.72%
2026-05-20	66.12	66.59	65.41	65.91	65.91	qfq	4,612,187	304,147,242	-0.66%
2026-05-19	64.86	66.38	63.81	66.35	66.35	qfq	6,298,497	409,834,386	2.30%
2026-05-18	64.33	65.57	63.38	64.86	64.86	qfq	4,554,380	294,593,126	-0.18%
2026-05-15	66.20	67.20	64.59	64.98	64.59	qfq	7,893,572	518,117,726	-1.96%
2026-05-14	67.95	68.20	66.01	66.28	65.88	qfq	6,339,576	424,312,472	-2.29%
2026-05-13	66.00	68.49	64.92	67.83	67.42	qfq	8,677,443	578,954,331	2.20%
2026-05-12	67.20	67.20	66.09	66.37	65.97	qfq	4,782,483	317,807,033	-1.29%
2026-05-11	66.28	67.68	66.28	67.24	66.84	qfq	7,983,615	535,193,066	2.33%
2026-05-08	65.96	66.10	65.02	65.71	65.32	qfq	5,319,655	348,532,014	-0.45%
2026-05-07	66.18	66.40	65.64	66.01	65.61	qfq	4,872,221	321,547,602	0.27%
2026-05-06	65.71	67.20	65.63	65.83	65.44	qfq	7,334,130	487,221,357	1.45%
2026-04-30	64.38	65.15	64.00	64.89	64.50	qfq	4,325,790	279,500,782	0.28%
2026-04-29	63.71	64.90	63.61	64.71	64.32	qfq	3,651,575	235,269,540	1.03%
2026-04-28	65.86	66.31	63.88	64.05	63.67	qfq	6,330,046	411,144,618	-3.55%
2026-04-27	65.05	66.84	64.38	66.41	66.01	qfq	7,500,436	494,365,394	2.09%
2026-04-24	67.66	67.66	64.88	65.05	64.66	qfq	13,840,732	908,003,916	-8.04%
2026-04-23	70.98	72.03	70.29	70.74	70.32	qfq	8,022,542	570,927,771	0.06%
2026-04-22	68.83	70.77	68.61	70.70	70.28	qfq	6,157,043	431,687,429	2.36%
2026-04-21	69.70	69.87	68.34	69.07	68.66	qfq	4,650,650	320,276,459	-1.14%
2026-04-20	69.00	70.52	69.00	69.87	69.45	qfq	5,743,158	401,735,681	0.82%
2026-04-17	68.50	69.49	68.26	69.30	68.89	qfq	5,369,005	370,125,538	0.77%
2026-04-16	68.40	68.86	68.04	68.77	68.36	qfq	4,026,440	276,080,626	0.50%
2026-04-15	68.99	69.58	68.32	68.43	68.02	qfq	5,067,222	349,294,423	-0.75%
2026-04-14	68.41	69.18	68.21	68.95	68.54	qfq	5,511,746	378,729,417	1.64%
2026-04-13	67.72	68.98	67.72	67.84	67.43	qfq	5,021,130	342,406,465	-1.15%
2026-04-10	68.55	69.88	68.55	68.63	68.22	qfq	6,833,422	472,068,141	0.25%
2026-04-09	67.07	68.95	66.71	68.46	68.05	qfq	7,430,235	502,993,116	0.88%
2026-04-08	65.00	68.20	64.91	67.86	67.45	qfq	7,742,575	513,929,846	6.70%
2026-04-07	63.88	64.50	63.20	63.60	63.22	qfq	3,083,348	196,935,150	0.35%
2026-04-03	64.30	64.42	63.10	63.38	63.00	qfq	3,012,617	191,897,496	-0.92%
2026-04-02	65.91	65.98	63.68	63.97	63.59	qfq	5,326,635	344,458,885	-3.15%
2026-04-01	67.15	67.22	65.93	66.05	65.65	qfq	5,120,200	340,211,330	0.23%
2026-03-31	66.57	67.19	65.83	65.90	65.51	qfq	3,231,875	215,154,322	-1.30%
2026-03-30	66.60	67.00	65.07	66.77	66.37	qfq	4,818,144	319,173,765	-1.49%
2026-03-27	66.91	68.38	66.80	67.78	67.37	qfq	3,571,697	241,942,245	-0.15%
2026-03-26	68.70	68.79	67.52	67.88	67.47	qfq	3,162,028	215,369,320	-1.14%
2026-03-25	68.00	68.97	68.00	68.66	68.25	qfq	3,691,590	253,216,177	1.28%
2026-03-24	67.21	67.88	66.35	67.79	67.38	qfq	3,189,949	213,789,608	2.22%
2026-03-23	68.36	68.88	65.90	66.32	65.92	qfq	6,273,096	421,477,660	-4.51%
2026-03-20	71.20	71.37	69.45	69.45	69.03	qfq	3,625,536	256,315,822	-1.93%
2026-03-19	71.51	71.63	70.57	70.82	70.40	qfq	2,862,906	203,640,900	-2.17%
2026-03-18	72.20	72.60	71.30	72.39	71.96	qfq	3,242,708	233,315,463	0.37%
2026-03-17	73.29	73.31	72.08	72.12	71.69	qfq	3,253,127	236,666,944	-1.46%
2026-03-16	71.52	73.20	70.62	73.19	72.75	qfq	4,438,717	320,645,923	2.23%
2026-03-13	71.78	72.46	71.40	71.59	71.16	qfq	2,633,905	189,157,318	-0.83%
2026-03-12	72.50	73.10	71.90	72.19	71.76	qfq	3,027,415	219,045,071	-0.56%
2026-03-11	72.50	72.93	72.16	72.60	72.17	qfq	3,425,427	248,278,834	0.14%
2026-03-10	71.77	72.58	71.52	72.50	72.07	qfq	4,742,887	342,185,549	2.08%
2026-03-09	71.21	71.36	69.28	71.02	70.59	qfq	6,503,691	456,293,217	-2.35%
2026-03-06	72.15	72.77	72.03	72.73	72.29	qfq	3,653,135	265,046,465	0.59%
2026-03-05	73.33	73.64	72.16	72.30	71.87	qfq	4,383,649	319,778,721	0.11%
2026-03-04	72.10	73.70	72.10	72.22	71.79	qfq	4,297,770	312,851,843	-1.14%
2026-03-03	76.29	77.08	73.02	73.05	72.61	qfq	7,290,841	543,379,766	-4.28%
2026-03-02	77.01	77.58	76.26	76.32	75.86	qfq	6,405,095	491,529,788	-2.52%
2026-02-27	78.42	78.58	77.37	78.29	77.82	qfq	5,311,966	413,930,470	-0.75%
2026-02-26	79.07	79.35	78.19	78.88	78.41	qfq	4,787,421	376,875,981	-0.01%
2026-02-25	78.90	79.18	78.57	78.89	78.42	qfq	3,863,953	304,933,727	0.00%
2026-02-24	79.08	79.48	78.38	78.89	78.42	qfq	3,993,720	315,141,285	0.24%
2026-02-13	78.30	79.41	78.10	78.70	78.23	qfq	5,061,872	399,495,162	0.13%
2026-02-12	78.01	78.75	77.85	78.60	78.13	qfq	4,171,518	326,783,168	0.78%
2026-02-11	77.90	78.73	77.80	77.99	77.52	qfq	2,958,255	231,150,671	-0.10%
2026-02-10	78.10	78.88	77.90	78.07	77.60	qfq	4,024,220	315,002,047	-0.05%
2026-02-09	77.66	78.25	77.05	78.11	77.64	qfq	5,433,694	422,362,230	1.57%
2026-02-06	76.80	77.51	76.19	76.90	76.44	qfq	4,182,925	321,149,806	-0.27%
2026-02-05	77.39	77.42	76.72	77.11	76.65	qfq	4,423,120	340,764,584	-0.76%
2026-02-04	77.22	77.79	76.57	77.70	77.23	qfq	5,239,693	403,709,788	-0.13%
2026-02-03	77.37	78.28	76.70	77.80	77.33	qfq	6,640,763	514,633,639	1.46%
2026-02-02	80.18	80.49	76.65	76.68	76.22	qfq	10,809,555	843,688,101	-5.10%
2026-01-30	81.82	82.45	79.31	80.80	80.32	qfq	7,687,273	620,537,031	-1.52%
2026-01-29	84.70	85.29	82.01	82.05	81.56	qfq	8,571,781	714,196,481	-3.21%
2026-01-28	84.40	86.24	84.26	84.77	84.26	qfq	8,939,038	760,967,103	0.49%
2026-01-27	83.00	84.96	81.50	84.36	83.85	qfq	9,146,736	763,629,161	1.50%
2026-01-26	84.60	85.55	82.53	83.11	82.61	qfq	7,209,991	601,816,474	-1.82%
2026-01-23	83.52	84.66	83.50	84.65	84.14	qfq	6,680,914	562,739,873	1.32%
2026-01-22	84.61	84.88	83.45	83.55	83.05	qfq	5,513,966	462,181,548	-0.62%
2026-01-21	82.30	84.63	82.30	84.07	83.57	qfq	8,193,605	688,534,313	1.31%
2026-01-20	82.85	84.28	82.24	82.98	82.48	qfq	6,511,299	540,706,781	-0.17%
2026-01-19	83.13	83.71	82.33	83.12	82.62	qfq	6,775,610	563,303,283	0.00%
2026-01-16	82.22	83.88	81.90	83.12	82.62	qfq	9,109,086	753,733,516	1.24%
2026-01-15	80.10	82.50	80.10	82.10	81.61	qfq	6,754,973	549,495,210	1.33%
2026-01-14	80.58	82.24	79.68	81.02	80.53	qfq	9,111,356	740,227,130	0.48%
2026-01-13	82.95	83.11	80.33	80.63	80.15	qfq	9,070,784	739,305,186	-2.74%
2026-01-12	81.84	82.95	81.70	82.90	82.40	qfq	8,097,209	668,023,738	1.30%
2026-01-09	81.28	82.16	80.95	81.84	81.35	qfq	5,803,207	473,227,748	0.74%
2026-01-08	80.79	81.68	80.79	81.24	80.75	qfq	4,901,780	398,447,741	0.05%
2026-01-07	81.85	82.15	80.71	81.20	80.71	qfq	6,272,896	510,850,341	-0.55%
2026-01-06	80.06	81.77	79.94	81.65	81.16	qfq	7,250,521	588,991,794	2.14%
2026-01-05	79.20	80.10	79.20	79.94	79.46	qfq	6,409,850	510,772,916	1.19%
2025-12-31	78.56	79.17	77.86	79.00	78.53	qfq	3,822,261	300,584,199	0.57%
2025-12-30	77.98	79.08	77.95	78.55	78.08	qfq	3,084,151	242,380,934	0.81%
2025-12-29	78.22	79.39	77.66	77.92	77.45	qfq	3,336,784	261,542,683	-0.93%
2025-12-26	78.84	79.30	78.40	78.65	78.18	qfq	3,987,108	314,335,501	-0.24%
2025-12-25	78.43	79.19	78.22	78.84	78.37	qfq	3,144,584	247,752,843	0.36%
2025-12-24	77.56	78.70	77.39	78.56	78.09	qfq	3,993,475	312,865,831	1.54%
2025-12-23	77.95	78.08	77.28	77.37	76.91	qfq	3,408,458	264,886,039	-0.63%
2025-12-22	77.70	78.48	77.41	77.86	77.39	qfq	4,016,128	313,106,135	0.76%
2025-12-19	77.16	77.77	76.88	77.27	76.81	qfq	2,868,717	222,058,390	0.66%
2025-12-18	77.08	77.75	76.69	76.76	76.30	qfq	3,573,572	275,718,446	-1.27%
2025-12-17	76.50	77.88	76.03	77.75	77.28	qfq	4,527,431	348,245,436	1.34%
2025-12-16	77.49	77.85	76.23	76.72	76.26	qfq	3,891,248	298,764,759	-0.93%
2025-12-15	78.56	79.26	77.31	77.44	76.98	qfq	4,527,874	354,079,625	-2.12%
2025-12-12	78.28	79.60	77.55	79.12	78.65	qfq	4,370,486	344,232,448	1.29%
2025-12-11	79.98	80.10	78.01	78.11	77.64	qfq	4,957,759	390,973,703	-2.12%
2025-12-10	79.76	80.42	79.22	79.80	79.32	qfq	4,762,950	379,358,581	-0.37%
2025-12-09	81.70	81.97	79.90	80.10	79.62	qfq	5,948,908	479,989,670	-2.61%
2025-12-08	80.91	82.45	80.91	82.25	81.76	qfq	4,965,303	406,021,851	1.17%
2025-12-05	82.05	82.09	80.34	81.30	80.81	qfq	5,170,663	419,189,286	-0.73%
2025-12-04	81.50	82.14	80.74	81.90	81.41	qfq	4,127,769	336,629,140	0.45%
2025-12-03	81.73	82.19	80.88	81.53	81.04	qfq	3,943,473	321,225,100	-0.27%
2025-12-02	82.90	83.28	81.70	81.75	81.26	qfq	4,572,569	376,433,351	-1.41%
2025-12-01	79.68	83.39	79.03	82.92	82.42	qfq	9,051,884	739,806,636	4.09%
2025-11-28	78.90	79.88	78.63	79.66	79.18	qfq	3,243,197	257,144,601	0.58%
2025-11-27	80.30	81.00	79.15	79.20	78.73	qfq	4,336,926	347,435,615	-0.63%
2025-11-26	79.25	80.97	78.80	79.70	79.22	qfq	3,904,272	311,940,999	0.15%
2025-11-25	79.90	80.66	79.36	79.58	79.10	qfq	4,875,188	389,708,928	0.00%
2025-11-24	79.12	80.16	77.81	79.58	79.10	qfq	6,016,222	476,147,882	3.04%
2025-11-21	78.09	78.99	77.09	77.23	76.77	qfq	5,429,981	424,126,572	-2.19%
2025-11-20	81.02	81.98	78.96	78.96	78.49	qfq	5,402,240	431,724,613	-2.55%
2025-11-19	82.00	82.77	80.80	81.03	80.54	qfq	5,445,965	444,225,525	-1.41%
2025-11-18	83.00	84.10	81.51	82.19	81.70	qfq	6,537,723	541,950,111	-1.57%
2025-11-17	82.65	84.69	82.45	83.50	83.00	qfq	5,872,590	490,906,700	0.94%
2025-11-14	83.00	83.80	82.09	82.72	82.22	qfq	5,968,073	495,118,015	-1.52%
2025-11-13	80.00	84.50	79.95	84.00	83.50	qfq	11,593,474	960,161,048	4.90%
2025-11-12	82.19	82.23	79.62	80.08	79.60	qfq	7,305,323	587,987,749	-2.67%
2025-11-11	84.44	85.05	82.17	82.28	81.79	qfq	7,818,490	651,713,045	-2.12%
2025-11-10	83.43	84.61	82.56	84.06	83.56	qfq	7,885,830	658,910,102	0.76%
2025-11-07	83.01	84.80	82.55	83.43	82.93	qfq	7,412,827	620,106,858	-0.70%
2025-11-06	84.70	85.27	83.07	84.02	83.52	qfq	8,238,002	691,864,893	-0.79%
2025-11-05	85.00	85.18	83.40	84.69	84.18	qfq	9,203,394	777,212,009	-1.68%
2025-11-04	87.02	87.20	85.28	86.14	85.62	qfq	11,127,800	957,960,530	-1.06%
2025-11-03	82.17	87.51	81.20	87.06	86.54	qfq	20,232,064	1,721,755,585	5.96%
2025-10-31	84.17	84.80	82.11	82.16	81.67	qfq	9,599,940	796,231,663	-2.39%
2025-10-30	86.09	86.19	84.10	84.17	83.67	qfq	8,920,140	758,242,204	-2.30%
2025-10-29	85.60	86.92	85.30	86.15	85.49	qfq	10,181,850	875,240,192	0.22%
2025-10-28	86.00	87.68	84.92	85.96	85.30	qfq	13,641,902	1,176,478,518	-0.74%
2025-10-27	84.88	86.84	83.29	86.60	85.93	qfq	27,995,547	2,383,618,529	2.89%
2025-10-24	78.43	84.17	78.43	84.17	83.52	qfq	20,092,471	1,665,988,691	10.00%
2025-10-23	76.55	76.59	75.08	76.52	75.93	qfq	4,305,205	325,976,730	-0.05%
2025-10-22	76.73	77.48	75.66	76.56	75.97	qfq	4,216,192	322,178,175	-0.62%
2025-10-21	76.50	77.80	76.32	77.04	76.45	qfq	6,259,048	483,723,505	1.32%
2025-10-20	77.00	78.25	75.65	76.04	75.45	qfq	6,706,629	515,690,713	0.07%
2025-10-17	79.39	79.58	75.82	75.99	75.40	qfq	8,751,888	675,907,811	-4.54%
2025-10-16	78.75	82.11	78.61	79.60	78.99	qfq	8,478,735	681,185,762	0.47%
2025-10-15	81.00	81.19	78.06	79.23	78.62	qfq	11,522,867	911,766,430	-2.51%
2025-10-14	82.55	85.30	80.38	81.27	80.64	qfq	14,040,113	1,161,235,220	-0.85%
2025-10-13	78.00	82.50	77.88	81.97	81.34	qfq	8,683,557	703,042,498	1.07%
2025-10-10	84.14	84.48	80.81	81.10	80.47	qfq	11,296,326	927,680,530	-4.69%
2025-10-09	83.30	86.26	83.05	85.09	84.43	qfq	13,785,749	1,169,708,728	3.00%
2025-09-30	81.66	83.30	81.58	82.61	81.97	qfq	8,432,023	696,661,859	1.54%
2025-09-29	82.45	82.45	80.39	81.36	80.73	qfq	8,809,239	714,879,469	-1.39%
2025-09-26	82.30	83.95	82.05	82.51	81.87	qfq	10,566,587	877,704,736	0.19%
2025-09-25	82.78	82.90	81.68	82.35	81.71	qfq	8,656,970	712,908,706	-0.54%
2025-09-24	80.00	83.49	79.69	82.80	82.16	qfq	13,458,940	1,106,108,008	2.87%
2025-09-23	80.80	81.00	78.00	80.49	79.87	qfq	9,215,759	733,957,059	-0.37%
2025-09-22	78.88	81.30	78.51	80.79	80.17	qfq	8,190,501	656,776,366	2.38%
2025-09-19	79.96	81.10	78.91	78.91	78.30	qfq	7,069,954	565,088,839	-1.36%
2025-09-18	79.94	82.52	78.80	80.00	79.38	qfq	12,814,258	1,040,845,752	-0.10%
2025-09-17	79.35	80.88	78.86	80.08	79.46	qfq	5,885,507	470,408,849	0.50%
2025-09-16	79.26	80.40	79.10	79.68	79.06	qfq	5,778,076	460,098,091	-0.77%
2025-09-15	82.00	82.58	80.01	80.30	79.68	qfq	8,444,356	681,719,969	0.61%
2025-09-12	78.91	81.09	78.38	79.81	79.19	qfq	8,782,393	700,873,873	1.17%
2025-09-11	75.25	79.15	75.01	78.89	78.28	qfq	9,020,837	696,833,761	4.30%
2025-09-10	75.85	76.79	75.62	75.64	75.06	qfq	4,049,674	308,131,232	-0.99%
2025-09-09	77.56	77.69	76.02	76.40	75.81	qfq	4,667,224	358,933,574	-2.19%
2025-09-08	76.53	78.27	75.86	78.11	77.51	qfq	6,592,439	508,007,959	2.04%
2025-09-05	74.59	76.65	74.11	76.55	75.96	qfq	7,695,636	580,356,740	2.75%
2025-09-04	77.01	77.77	73.47	74.50	73.92	qfq	9,133,907	689,204,045	-3.26%
2025-09-03	78.73	79.20	76.68	77.01	76.42	qfq	7,367,083	573,492,136	-1.66%
2025-09-02	82.22	82.60	77.88	78.31	77.71	qfq	11,882,957	945,502,265	-4.73%
2025-09-01	82.99	84.21	81.56	82.20	81.57	qfq	9,326,544	769,210,716	-0.13%
2025-08-29	83.08	83.08	80.82	82.31	81.67	qfq	10,154,832	832,010,581	-0.94%
2025-08-28	82.00	83.72	80.70	83.09	82.45	qfq	15,399,301	1,271,128,880	2.28%
2025-08-27	80.78	84.76	80.40	81.24	80.61	qfq	19,100,534	1,578,532,759	1.26%
2025-08-26	79.00	81.31	78.66	80.23	79.61	qfq	17,556,731	1,401,759,619	-2.99%
2025-08-25	83.12	84.97	82.18	82.70	82.06	qfq	13,607,381	1,131,980,686	-0.34%
2025-08-22	80.98	83.00	80.57	82.98	82.34	qfq	13,806,310	1,135,982,120	4.60%
2025-08-21	80.40	81.35	78.88	79.33	78.72	qfq	6,078,746	485,373,006	-0.79%
2025-08-20	78.46	79.99	77.78	79.96	79.34	qfq	7,055,117	558,879,902	1.92%
2025-08-19	79.59	79.59	78.19	78.45	77.84	qfq	5,408,811	425,569,549	-1.12%
2025-08-18	76.42	79.68	76.42	79.34	78.73	qfq	10,321,092	814,349,306	3.86%
2025-08-15	75.90	76.49	75.65	76.39	75.80	qfq	4,566,275	347,804,433	0.49%
2025-08-14	76.80	77.66	75.59	76.02	75.43	qfq	5,442,904	417,311,497	-0.99%
2025-08-13	76.30	77.10	76.13	76.78	76.19	qfq	4,480,964	343,568,644	0.63%
2025-08-12	76.70	76.80	75.90	76.30	75.71	qfq	3,137,864	239,316,266	-0.65%
2025-08-11	75.24	77.13	75.07	76.80	76.21	qfq	4,796,422	365,713,388	2.07%
2025-08-08	76.58	76.70	75.15	75.24	74.66	qfq	5,026,477	380,777,305	-2.09%
2025-08-07	77.07	77.68	76.36	76.85	76.26	qfq	4,899,238	377,843,211	-0.29%
2025-08-06	77.38	77.41	76.53	77.07	76.48	qfq	3,703,662	285,179,948	0.05%
2025-08-05	75.26	77.68	75.25	77.03	76.44	qfq	6,779,099	519,848,529	2.37%
2025-08-04	73.72	75.27	73.72	75.25	74.67	qfq	3,312,684	247,746,599	1.42%
2025-08-01	74.37	75.00	73.60	74.20	73.63	qfq	3,969,953	294,457,113	0.08%
2025-07-31	75.47	76.30	73.92	74.14	73.57	qfq	5,224,708	391,411,414	-2.41%
2025-07-30	75.41	76.88	75.01	75.97	75.38	qfq	5,847,218	445,683,835	0.22%
2025-07-29	75.01	75.81	74.71	75.80	75.21	qfq	4,895,567	368,787,647	0.57%
2025-07-28	75.38	75.88	74.60	75.37	74.79	qfq	4,610,512	346,062,755	0.03%
2025-07-25	75.96	76.00	74.46	75.35	74.77	qfq	5,778,747	434,292,485	-0.46%
2025-07-24	74.87	75.91	74.39	75.70	75.12	qfq	6,038,594	455,347,343	1.94%
2025-07-23	73.99	74.78	73.70	74.26	73.69	qfq	5,005,772	372,219,860	0.09%
2025-07-22	72.74	76.18	72.61	74.19	73.62	qfq	8,473,666	631,684,637	1.99%
2025-07-21	72.21	72.88	71.80	72.74	72.18	qfq	4,000,035	289,470,419	0.97%
2025-07-18	71.83	72.29	71.65	72.04	71.48	qfq	3,359,483	241,798,076	0.31%
2025-07-17	70.96	72.24	70.63	71.82	71.27	qfq	4,459,805	318,934,910	1.21%
2025-07-16	70.95	71.79	70.50	70.96	70.41	qfq	4,006,912	284,851,347	0.03%
2025-07-15	70.94	71.35	70.50	70.94	70.39	qfq	2,872,961	203,690,000	-0.08%
2025-07-14	71.67	71.69	70.93	71.00	70.45	qfq	2,615,568	186,101,368	-0.42%
2025-07-11	70.52	71.55	70.45	71.30	70.75	qfq	3,675,830	261,941,338	0.91%
2025-07-10	70.38	70.80	70.11	70.66	70.11	qfq	2,142,804	151,021,278	0.61%
2025-07-09	70.60	70.78	70.10	70.23	69.69	qfq	2,186,127	153,791,567	-0.54%
2025-07-08	69.53	70.75	69.53	70.61	70.06	qfq	3,476,879	244,648,890	1.58%
2025-07-07	69.80	70.09	69.40	69.51	68.97	qfq	1,956,235	136,237,950	-0.42%
2025-07-04	70.46	70.88	69.72	69.80	69.26	qfq	2,697,512	189,338,440	-0.94%
2025-07-03	70.28	70.99	70.14	70.46	69.92	qfq	1,952,915	137,589,139	0.30%
2025-07-02	70.99	70.99	70.09	70.25	69.71	qfq	2,351,975	165,512,255	-1.32%
2025-07-01	71.13	71.60	70.70	71.19	70.64	qfq	2,959,650	210,335,003	0.23%
2025-06-30	71.00	71.76	70.90	71.03	70.48	qfq	3,875,728	276,088,862	0.06%
2025-06-27	70.09	71.11	69.75	70.99	70.44	qfq	4,634,278	327,063,847	1.65%
2025-06-26	70.51	70.78	69.81	69.84	69.30	qfq	3,016,209	211,813,296	-0.94%
2025-06-25	70.00	70.65	69.53	70.50	69.96	qfq	3,994,131	279,788,221	0.97%
2025-06-24	68.46	69.82	68.45	69.82	69.28	qfq	3,488,319	241,818,675	2.38%
2025-06-23	67.08	68.39	66.99	68.20	67.67	qfq	2,057,277	139,905,915	0.99%
2025-06-20	68.40	68.77	67.52	67.53	67.01	qfq	2,174,785	147,739,694	-1.07%
2025-06-19	68.50	69.02	68.05	68.26	67.73	qfq	2,482,127	170,282,582	-0.64%
2025-06-18	68.18	68.88	68.00	68.70	68.17	qfq	2,212,928	151,541,760	0.59%
2025-06-17	67.41	69.40	67.40	68.30	67.77	qfq	3,332,147	227,600,397	1.35%
2025-06-16	66.80	67.96	66.70	67.39	66.87	qfq	2,587,388	174,162,678	0.34%
2025-06-13	67.62	68.19	67.01	67.16	66.64	qfq	3,037,718	204,708,802	-1.10%
2025-06-12	68.14	68.56	67.89	67.91	67.39	qfq	2,239,485	152,632,004	-0.72%
2025-06-11	68.55	69.47	68.40	68.40	67.87	qfq	2,122,621	146,357,699	-0.19%
2025-06-10	69.81	70.02	68.18	68.53	68.00	qfq	2,615,543	180,253,672	-1.72%
2025-06-09	69.51	69.99	69.21	69.73	69.19	qfq	1,893,102	132,042,134	0.35%
2025-06-06	69.85	70.03	69.43	69.49	68.95	qfq	1,864,413	129,814,709	-0.63%
2025-06-05	69.45	70.00	69.07	69.93	69.39	qfq	2,443,639	170,189,151	0.71%
2025-06-04	68.72	69.58	68.72	69.44	68.90	qfq	1,893,275	131,178,726	0.92%
2025-06-03	68.36	69.65	68.36	68.81	68.28	qfq	2,298,836	158,786,928	-0.25%
2025-05-30	69.00	69.48	68.10	68.98	68.45	qfq	2,979,082	204,617,064	-0.69%
2025-05-29	67.45	69.81	67.38	69.46	68.53	qfq	4,095,550	282,427,524	3.16%
2025-05-28	67.61	67.91	67.07	67.33	66.43	qfq	1,526,127	102,726,394	-0.30%
2025-05-27	68.39	68.57	67.40	67.53	66.63	qfq	2,235,795	151,750,378	-1.55%
2025-05-26	67.93	68.70	67.66	68.59	67.68	qfq	2,583,629	176,708,570	0.97%
2025-05-23	69.22	69.36	67.90	67.93	67.02	qfq	3,161,797	216,660,922	-1.81%
2025-05-22	69.50	70.40	69.15	69.18	68.26	qfq	2,380,517	166,009,742	-0.65%
2025-05-21	70.00	70.00	69.41	69.63	68.70	qfq	1,811,117	126,193,107	-0.67%
2025-05-20	69.96	70.20	69.26	70.10	69.17	qfq	2,340,519	163,382,764	0.72%
2025-05-19	69.77	69.99	69.10	69.60	68.67	qfq	1,947,810	135,408,359	-0.36%
2025-05-16	69.79	70.38	69.71	69.85	68.92	qfq	1,961,976	137,399,043	-0.17%
2025-05-15	71.38	71.38	69.91	69.97	69.04	qfq	2,758,255	194,393,661	-2.10%
2025-05-14	71.60	72.08	71.10	71.47	70.52	qfq	2,883,500	206,345,690	-0.15%
2025-05-13	72.89	72.95	71.29	71.58	70.63	qfq	3,491,908	251,277,475	-0.75%
2025-05-12	72.36	72.56	71.64	72.12	71.16	qfq	3,605,331	259,687,615	0.52%
2025-05-09	71.51	72.70	70.81	71.75	70.79	qfq	3,938,538	281,742,286	-0.21%
2025-05-08	70.52	71.99	70.38	71.90	70.94	qfq	3,675,524	262,802,270	1.50%
2025-05-07	72.39	72.67	70.39	70.84	69.90	qfq	4,325,843	308,197,159	-0.91%
2025-05-06	70.58	71.54	70.56	71.49	70.54	qfq	3,569,680	254,484,684	1.74%
2025-04-30	69.70	70.80	69.70	70.27	69.33	qfq	3,104,215	218,657,343	0.82%
2025-04-29	69.21	69.80	68.93	69.70	68.77	qfq	2,511,428	174,349,130	0.42%
2025-04-28	69.39	69.70	68.80	69.41	68.48	qfq	2,265,145	156,946,281	-0.20%
2025-04-25	69.03	69.84	68.73	69.55	68.62	qfq	2,497,420	173,327,410	0.87%
2025-04-24	70.57	70.79	68.87	68.95	68.03	qfq	3,586,204	249,102,362	-2.18%
2025-04-23	71.23	71.23	70.11	70.49	69.55	qfq	4,461,359	315,144,308	0.03%
2025-04-22	70.38	70.88	70.30	70.47	69.53	qfq	2,895,112	204,344,529	-0.07%
2025-04-21	70.06	70.63	69.64	70.52	69.58	qfq	2,374,400	167,145,866	0.67%
2025-04-18	69.97	70.19	69.15	70.05	69.12	qfq	2,088,850	145,394,954	0.10%
2025-04-17	69.15	70.87	69.15	69.98	69.05	qfq	3,022,182	212,605,632	0.33%
2025-04-16	70.10	70.58	68.73	69.75	68.82	qfq	2,922,390	203,412,705	-0.47%
2025-04-15	70.15	70.67	69.30	70.08	69.15	qfq	2,888,153	201,834,805	-0.44%
2025-04-14	71.93	71.94	70.27	70.39	69.45	qfq	5,104,389	361,144,377	-0.01%
2025-04-11	67.11	71.75	66.88	70.40	69.46	qfq	8,322,076	580,257,497	4.03%
2025-04-10	68.20	69.01	67.60	67.67	66.77	qfq	5,532,988	377,367,458	1.65%
2025-04-09	64.00	66.97	62.60	66.57	65.68	qfq	7,132,586	466,901,486	2.65%
2025-04-08	64.60	67.18	63.84	64.85	63.99	qfq	6,886,024	447,328,076	-2.20%
2025-04-07	68.02	70.00	66.31	66.31	65.43	qfq	5,444,164	367,643,314	-10.00%
2025-04-03	73.51	74.96	73.38	73.68	72.70	qfq	2,913,149	215,479,990	-1.07%
2025-04-02	74.91	75.21	74.28	74.48	73.49	qfq	2,514,968	187,752,392	-0.57%
2025-04-01	74.75	75.33	74.22	74.91	73.91	qfq	2,692,200	201,601,883	0.56%
2025-03-31	74.09	74.75	73.50	74.49	73.50	qfq	2,971,762	220,142,705	-0.27%
2025-03-28	75.25	75.69	74.60	74.69	73.69	qfq	2,296,763	172,057,812	-0.66%
2025-03-27	75.06	75.95	74.06	75.19	74.19	qfq	3,203,350	240,606,630	0.25%
2025-03-26	74.89	75.57	74.89	75.00	74.00	qfq	2,515,340	189,201,351	-0.07%
2025-03-25	76.00	76.08	74.81	75.05	74.05	qfq	3,187,659	239,753,723	-0.94%
2025-03-24	76.01	76.50	74.20	75.76	74.75	qfq	4,745,655	357,935,047	-0.58%
2025-03-21	77.11	78.07	75.96	76.20	75.18	qfq	5,002,011	383,698,745	-1.52%
2025-03-20	78.35	78.53	77.27	77.38	76.35	qfq	4,351,100	338,194,018	-1.15%
2025-03-19	79.18	79.81	78.02	78.28	77.24	qfq	5,140,185	403,377,899	-1.53%
2025-03-18	79.79	80.46	79.32	79.50	78.44	qfq	4,391,922	350,226,520	0.51%
2025-03-17	79.16	79.77	78.80	79.10	78.05	qfq	3,842,900	304,860,952	0.19%
2025-03-14	77.31	79.04	77.03	78.95	77.90	qfq	6,051,886	474,026,513	2.13%
2025-03-13	78.97	78.98	76.59	77.30	76.27	qfq	5,695,262	441,009,730	-2.13%
2025-03-12	78.59	79.89	78.35	78.98	77.93	qfq	5,820,888	459,766,603	0.82%
2025-03-11	78.00	78.89	77.56	78.34	77.30	qfq	5,841,092	456,331,982	-1.12%
2025-03-10	79.30	79.60	78.31	79.23	78.17	qfq	4,262,861	336,581,834	-0.13%
2025-03-07	80.41	80.50	78.92	79.33	78.27	qfq	6,292,878	501,089,973	-1.76%
2025-03-06	79.87	81.10	79.60	80.75	79.67	qfq	7,909,912	637,293,895	2.16%
2025-03-05	80.09	81.35	78.60	79.04	77.99	qfq	7,264,476	578,278,582	-1.46%
2025-03-04	78.06	80.27	75.63	80.21	79.14	qfq	12,057,171	939,210,802	0.25%
2025-03-03	81.19	81.95	79.53	80.01	78.94	qfq	7,011,721	566,293,551	-1.43%
2025-02-28	83.60	84.31	80.96	81.17	80.09	qfq	8,577,513	705,049,303	-3.69%
2025-02-27	85.51	85.87	82.71	84.28	83.16	qfq	8,820,701	742,400,255	-1.37%
2025-02-26	84.85	85.47	83.65	85.45	84.31	qfq	8,280,903	701,910,568	0.71%
2025-02-25	84.51	86.49	84.20	84.85	83.72	qfq	8,870,282	756,545,426	-1.45%
2025-02-24	84.22	87.46	83.78	86.10	84.95	qfq	13,965,827	1,199,773,908	2.27%
2025-02-21	83.06	84.67	82.22	84.19	83.07	qfq	12,215,065	1,023,907,741	1.97%
2025-02-20	81.62	83.23	80.66	82.56	81.46	qfq	9,102,053	748,823,045	1.15%
2025-02-19	79.00	82.15	78.98	81.62	80.53	qfq	9,191,097	745,169,007	3.41%
2025-02-18	81.78	82.45	78.66	78.93	77.88	qfq	7,817,624	629,166,538	-3.48%
2025-02-17	81.21	82.42	81.18	81.78	80.69	qfq	7,623,952	623,827,326	0.71%
2025-02-14	80.90	81.77	80.26	81.20	80.12	qfq	6,682,668	541,506,662	-0.10%
2025-02-13	83.98	83.98	81.26	81.28	80.20	qfq	10,003,722	821,244,657	-3.22%
2025-02-12	80.64	84.37	80.08	83.98	82.86	qfq	13,171,067	1,087,059,103	4.13%
2025-02-11	82.02	82.02	80.25	80.65	79.57	qfq	6,584,737	531,683,249	-1.66%
2025-02-10	82.16	82.98	81.36	82.01	80.92	qfq	8,171,014	668,837,498	-0.16%
2025-02-07	81.90	83.68	80.84	82.14	81.04	qfq	10,203,085	840,512,717	0.32%
2025-02-06	79.50	82.10	79.30	81.88	80.79	qfq	8,359,402	679,293,199	2.40%
2025-02-05	80.01	80.99	79.53	79.96	78.89	qfq	6,266,885	502,095,720	1.27%
2025-01-27	81.00	81.50	78.80	78.96	77.91	qfq	5,116,393	408,185,328	-2.19%
2025-01-24	79.58	80.79	79.38	80.73	79.65	qfq	6,745,391	542,024,381	1.03%
2025-01-23	81.13	83.30	79.78	79.91	78.84	qfq	11,033,446	898,410,721	0.16%
2025-01-22	80.08	80.32	79.00	79.78	78.72	qfq	6,112,708	486,982,647	-0.36%
2025-01-21	78.49	80.69	78.29	80.07	79.00	qfq	9,482,211	756,066,706	2.56%
2025-01-20	78.41	79.08	77.80	78.07	77.03	qfq	5,371,145	420,822,316	0.50%
2025-01-17	76.52	78.49	76.00	77.68	76.64	qfq	6,445,693	498,873,206	0.90%
2025-01-16	77.58	78.68	76.38	76.99	75.96	qfq	5,147,857	398,848,539	0.08%
2025-01-15	77.84	78.13	76.80	76.93	75.90	qfq	5,113,847	395,376,774	-1.17%
2025-01-14	75.27	77.95	74.60	77.84	76.80	qfq	7,433,369	570,576,627	3.83%
2025-01-13	73.15	75.29	73.15	74.97	73.97	qfq	4,198,369	312,353,267	-0.08%
2025-01-10	75.39	77.20	74.93	75.03	74.03	qfq	6,373,830	485,609,106	-0.48%
2025-01-09	75.10	76.50	74.86	75.39	74.38	qfq	4,467,984	338,828,750	0.11%
2025-01-08	75.99	76.35	73.00	75.31	74.31	qfq	6,278,415	470,634,306	-1.32%
2025-01-07	73.97	76.43	73.55	76.32	75.30	qfq	6,727,786	504,890,054	3.88%
2025-01-06	74.33	75.33	73.20	73.47	72.49	qfq	5,211,714	385,837,924	-1.33%
2025-01-03	77.12	77.47	74.35	74.46	73.47	qfq	6,524,275	495,524,286	-3.15%
2025-01-02	80.00	80.00	76.12	76.88	75.85	qfq	8,901,736	694,168,304	-4.54%
2024-12-31	83.40	83.70	79.70	80.54	79.47	qfq	10,253,254	832,645,449	-3.32%
2024-12-30	84.44	84.79	82.71	83.31	82.20	qfq	6,796,807	568,083,777	-1.40%
2024-12-27	84.48	86.77	84.02	84.49	83.36	qfq	7,843,982	671,135,583	0.17%
2024-12-26	83.10	85.39	82.21	84.35	83.23	qfq	6,226,131	524,966,048	1.27%
2024-12-25	84.69	85.30	82.75	83.29	82.18	qfq	5,337,354	446,422,955	-1.65%
2024-12-24	83.99	84.70	82.50	84.69	83.56	qfq	5,984,465	500,496,474	1.35%
2024-12-23	86.50	87.27	83.45	83.56	82.45	qfq	9,578,986	816,553,383	-3.13%
2024-12-20	84.68	87.87	84.34	86.26	85.11	qfq	10,195,067	878,356,330	1.88%
2024-12-19	82.37	84.98	82.01	84.67	83.54	qfq	7,619,390	640,989,205	1.66%
2024-12-18	82.76	84.30	82.02	83.29	82.18	qfq	6,901,332	574,695,117	0.90%
2024-12-17	83.77	84.40	82.18	82.55	81.45	qfq	6,992,099	580,445,084	-1.44%
2024-12-16	87.16	87.30	83.47	83.76	82.64	qfq	8,858,504	753,479,874	-3.61%
2024-12-13	86.01	88.47	85.75	86.90	85.74	qfq	11,247,077	981,953,239	0.23%
2024-12-12	87.75	88.28	85.70	86.70	85.54	qfq	12,213,593	1,059,101,764	-2.11%
2024-12-11	89.86	90.38	87.23	88.57	87.39	qfq	17,803,215	1,573,516,209	-3.41%
2024-12-10	98.98	98.98	91.17	91.70	90.48	qfq	36,767,064	3,502,651,573	1.91%
2024-12-09	89.98	89.98	89.98	89.98	88.78	qfq	1,072,796	96,530,184	10.00%
2024-11-22	84.42	86.60	81.71	81.80	80.71	qfq	11,547,303	978,498,583	-2.79%
2024-11-21	84.25	84.75	83.44	84.15	83.03	qfq	5,895,551	495,819,200	-0.32%
2024-11-20	84.88	85.02	83.30	84.42	83.29	qfq	7,804,343	657,341,085	-0.19%
2024-11-19	81.90	84.84	81.71	84.58	83.45	qfq	7,956,738	661,457,261	3.28%
2024-11-18	85.08	85.93	81.45	81.89	80.80	qfq	9,977,115	829,392,101	-3.75%
2024-11-15	88.00	89.50	84.00	85.08	83.95	qfq	10,860,049	947,091,264	-4.25%
2024-11-14	92.20	92.40	88.50	88.86	87.68	qfq	11,213,994	1,014,208,478	-4.06%
2024-11-13	93.18	93.60	90.69	92.62	91.39	qfq	10,628,778	978,165,949	-1.55%
2024-11-12	95.83	96.50	93.23	94.08	92.83	qfq	14,347,095	1,355,999,788	-1.71%
2024-11-11	93.00	97.31	92.80	95.72	94.44	qfq	16,323,312	1,557,856,683	2.92%
2024-11-08	95.69	97.69	92.67	93.00	91.76	qfq	16,738,240	1,590,691,799	-1.47%
2024-11-07	91.96	94.60	90.99	94.39	93.13	qfq	14,637,699	1,356,627,977	0.51%
2024-11-06	89.06	97.97	88.81	93.91	92.66	qfq	26,005,252	2,430,717,992	5.45%
2024-11-05	85.32	89.67	85.32	89.06	87.87	qfq	15,537,665	1,370,883,824	4.38%
2024-11-04	83.44	85.77	83.03	85.32	84.18	qfq	10,179,452	863,116,173	1.27%
2024-11-01	89.00	89.01	83.85	84.25	83.13	qfq	19,197,893	1,650,896,689	-6.31%
2024-10-31	91.00	91.04	88.18	89.92	88.72	qfq	17,592,742	1,576,813,547	-1.49%
2024-10-30	88.62	92.82	88.62	91.28	90.06	qfq	16,703,653	1,512,368,268	3.01%
2024-10-29	87.26	92.77	86.36	88.61	87.43	qfq	21,701,239	1,938,945,533	1.50%
2024-10-28	88.88	89.48	86.68	87.30	86.14	qfq	13,836,355	1,211,113,685	-1.66%
2024-10-25	90.00	90.82	85.01	88.77	87.59	qfq	21,855,097	1,916,676,736	-0.66%
2024-10-24	90.00	91.65	88.25	89.36	88.17	qfq	13,982,051	1,251,319,097	-1.63%
2024-10-23	89.50	94.93	89.22	90.84	89.63	qfq	19,105,389	1,760,165,801	0.46%
2024-10-22	91.50	92.70	89.01	90.42	89.21	qfq	23,789,696	2,159,900,366	-3.71%
2024-10-21	95.25	100.50	92.50	93.90	92.65	qfq	35,005,283	3,378,348,512	2.72%
2024-10-18	82.75	91.41	82.62	91.41	90.19	qfq	24,687,027	2,175,608,043	10.00%
2024-10-17	82.01	85.58	80.41	83.10	81.99	qfq	16,705,123	1,398,191,920	3.37%
2024-10-16	81.01	83.00	79.63	80.39	79.32	qfq	14,586,430	1,179,102,055	-4.48%
2024-10-15	82.97	88.87	82.00	84.16	83.04	qfq	23,833,646	2,041,149,683	2.87%
2024-10-14	74.43	81.81	73.38	81.81	80.72	qfq	17,209,963	1,348,058,337	10.00%
2024-10-11	76.53	79.50	73.50	74.37	73.38	qfq	11,929,444	903,741,228	-5.72%
2024-10-10	83.00	83.00	76.15	78.88	77.83	qfq	21,545,909	1,706,726,892	-5.65%
2024-10-09	81.80	84.66	77.41	83.60	82.49	qfq	30,579,451	2,534,953,636	8.63%
2024-10-08	76.96	76.96	76.96	76.96	75.93	qfq	3,277,302	252,221,162	10.01%
2024-09-30	67.42	69.96	67.20	69.96	69.03	qfq	11,760,188	813,499,047	10.00%
2024-09-27	61.50	63.60	60.99	63.60	62.75	qfq	4,218,401	262,314,245	5.65%
2024-09-26	57.69	60.24	57.21	60.20	59.40	qfq	6,596,976	387,671,535	4.19%
2024-09-25	58.28	59.50	57.69	57.78	57.01	qfq	5,707,052	334,720,888	0.49%
2024-09-24	56.07	57.71	55.50	57.50	56.73	qfq	5,247,076	298,182,048	2.92%
2024-09-23	56.48	57.47	55.72	55.87	55.13	qfq	2,450,825	138,175,271	-1.19%
2024-09-20	57.22	57.49	56.04	56.54	55.79	qfq	2,396,541	135,748,786	-1.17%
2024-09-19	57.12	58.35	56.73	57.21	56.45	qfq	3,404,426	195,551,060	0.40%
2024-09-18	57.54	57.95	55.78	56.98	56.22	qfq	3,028,104	171,397,973	-0.97%
2024-09-13	58.39	59.30	57.54	57.54	56.77	qfq	2,415,806	140,852,843	-1.35%
2024-09-12	59.79	60.39	58.33	58.33	57.55	qfq	2,607,856	154,073,163	-1.95%
2024-09-11	59.82	60.05	59.00	59.49	58.70	qfq	1,758,288	104,766,998	-0.78%
2024-09-10	59.55	60.39	58.50	59.96	59.16	qfq	2,976,451	176,268,443	0.91%
2024-09-09	59.76	60.65	59.29	59.42	58.63	qfq	2,468,351	147,570,521	-0.98%
2024-09-06	61.59	61.83	60.00	60.01	59.21	qfq	2,144,768	129,943,911	-2.55%
2024-09-05	61.04	61.95	60.80	61.58	60.76	qfq	2,699,420	165,737,214	0.88%
2024-09-04	60.80	61.90	60.00	61.04	60.23	qfq	3,156,615	192,519,301	-1.07%
2024-09-03	61.17	62.09	61.01	61.70	60.88	qfq	3,201,561	197,104,628	0.82%
2024-09-02	63.46	63.67	61.06	61.20	60.38	qfq	5,014,158	310,384,104	-3.56%
2024-08-30	60.92	64.50	60.34	63.46	62.61	qfq	7,844,891	497,205,853	4.89%
2024-08-29	58.29	61.36	58.22	60.50	59.69	qfq	4,447,049	266,402,708	2.77%
2024-08-28	58.90	60.00	58.28	58.87	58.09	qfq	3,743,192	220,903,908	-0.69%
2024-08-27	60.60	60.73	59.06	59.28	58.49	qfq	3,674,691	219,283,932	-2.95%
2024-08-26	62.40	62.68	60.30	61.08	60.27	qfq	4,062,954	248,060,901	-2.41%
2024-08-23	63.50	63.95	62.00	62.59	61.76	qfq	4,348,762	272,273,795	-2.40%
2024-08-22	65.00	65.38	63.42	64.13	63.27	qfq	3,638,476	233,474,526	-0.37%
2024-08-21	64.05	65.50	64.00	64.37	63.51	qfq	3,396,556	219,708,709	-0.51%
2024-08-20	65.24	65.60	64.30	64.70	63.84	qfq	3,876,112	251,174,836	-1.27%
2024-08-19	64.45	66.14	63.75	65.53	64.66	qfq	7,746,184	505,262,911	3.42%
2024-08-16	60.22	63.86	59.86	63.36	62.52	qfq	8,811,363	547,751,058	5.74%
2024-08-15	59.14	60.98	58.86	59.92	59.12	qfq	3,758,643	225,662,286	1.30%
2024-08-14	60.12	60.54	59.14	59.15	58.36	qfq	3,062,199	183,058,647	-1.12%
2024-08-13	58.80	59.86	58.75	59.82	59.02	qfq	3,188,342	189,248,439	1.80%
2024-08-12	58.41	59.48	57.88	58.76	57.98	qfq	3,321,515	195,273,943	0.09%
2024-08-09	59.80	59.90	58.70	58.71	57.93	qfq	3,517,200	208,368,112	-0.68%
2024-08-08	58.15	59.75	57.30	59.11	58.32	qfq	4,083,381	239,171,214	0.92%
2024-08-07	58.91	59.06	58.37	58.57	57.79	qfq	3,077,089	180,729,000	-0.58%
2024-08-06	59.90	60.15	57.91	58.91	58.12	qfq	5,339,380	313,143,353	-0.36%
2024-08-05	60.61	61.80	59.05	59.12	58.33	qfq	4,939,400	297,157,720	-3.63%
2024-08-02	62.07	63.00	61.25	61.35	60.53	qfq	4,430,800	274,594,363	-2.54%
2024-08-01	62.60	63.88	62.60	62.95	62.11	qfq	4,454,438	281,070,081	0.29%
2024-07-31	60.49	62.91	60.19	62.77	61.93	qfq	5,298,900	328,502,425	3.77%
2024-07-30	61.33	61.41	59.80	60.49	59.68	qfq	3,785,432	228,338,490	-1.37%
2024-07-29	62.50	62.69	61.20	61.33	60.51	qfq	3,414,229	210,926,252	-2.00%
2024-07-26	62.14	62.79	61.61	62.58	61.75	qfq	3,363,968	209,531,565	0.85%
2024-07-25	63.08	63.48	61.90	62.05	61.22	qfq	3,955,584	247,121,797	-2.22%
2024-07-24	64.50	65.27	63.37	63.46	62.61	qfq	4,474,132	287,322,635	-1.75%
2024-07-23	67.70	67.75	64.59	64.59	63.73	qfq	5,492,446	362,100,201	-4.68%
2024-07-22	68.09	68.54	67.52	67.76	66.86	qfq	3,799,960	258,193,326	-0.51%
2024-07-19	67.03	69.26	66.80	68.11	67.20	qfq	4,864,533	332,208,059	0.90%
2024-07-18	68.00	68.50	65.70	67.50	66.60	qfq	7,037,669	470,858,785	-2.29%
2024-07-17	69.74	70.77	69.01	69.08	68.16	qfq	5,418,077	377,630,004	-0.90%
2024-07-16	68.00	69.99	67.41	69.71	68.78	qfq	6,061,691	416,657,081	1.71%
2024-07-15	69.00	71.16	68.15	68.54	67.63	qfq	5,842,718	405,912,722	-0.90%
2024-07-12	68.95	69.44	67.48	69.16	68.24	qfq	4,474,867	306,508,807	-0.32%
2024-07-11	69.07	69.58	67.80	69.38	68.45	qfq	6,439,219	443,451,874	2.03%
2024-07-10	68.88	69.74	66.74	68.00	67.09	qfq	8,323,694	566,726,661	-3.00%
2024-07-09	65.72	70.20	65.70	70.10	69.17	qfq	6,763,076	465,960,163	5.26%
2024-07-08	67.76	68.40	66.22	66.60	65.71	qfq	3,968,425	267,121,680	-1.65%
2024-07-05	67.34	67.97	66.57	67.72	66.82	qfq	3,434,848	230,973,925	0.65%
2024-07-04	68.41	69.46	67.20	67.28	66.38	qfq	4,406,345	300,410,643	-2.01%
2024-07-03	68.56	69.69	67.86	68.66	67.74	qfq	4,247,584	291,878,464	-0.01%
2024-07-02	69.17	69.55	67.75	68.67	67.75	qfq	4,023,920	276,530,281	-0.58%
2024-07-01	68.59	69.39	67.32	69.07	68.15	qfq	5,136,787	351,601,530	0.47%
2024-06-28	68.55	70.11	68.35	68.75	67.83	qfq	5,460,741	377,344,183	-0.22%
2024-06-27	68.29	70.39	68.13	68.90	67.98	qfq	5,873,006	406,524,098	0.51%
2024-06-26	67.50	68.90	66.90	68.55	67.64	qfq	5,292,591	359,968,939	1.32%
2024-06-25	69.09	69.50	66.85	67.66	66.76	qfq	6,590,072	447,695,385	-2.07%
2024-06-24	70.01	72.00	68.86	69.09	68.17	qfq	9,219,385	648,940,229	-2.21%
2024-06-21	68.10	70.85	67.21	70.65	69.71	qfq	8,097,022	566,577,511	3.23%
2024-06-20	69.13	69.80	68.40	68.44	67.53	qfq	5,330,299	368,164,336	-1.31%
2024-06-19	69.09	70.05	68.10	69.35	68.43	qfq	5,436,707	374,897,287	0.39%
2024-06-18	69.50	69.96	68.55	69.08	68.16	qfq	6,850,040	473,271,213	-0.96%
2024-06-17	67.39	70.36	67.08	69.75	68.82	qfq	8,613,537	598,810,255	2.42%
2024-06-14	67.50	68.66	66.50	68.10	67.19	qfq	9,060,296	611,162,269	0.19%
2024-06-13	64.45	69.35	64.45	67.97	67.06	qfq	12,089,298	809,431,626	5.46%
2024-06-12	65.07	65.50	64.23	64.45	63.59	qfq	5,572,513	360,561,281	-0.86%
2024-06-11	63.68	65.60	62.79	65.01	64.14	qfq	6,886,192	445,474,777	1.74%
2024-06-07	64.90	66.50	63.42	63.90	63.05	qfq	7,523,853	486,982,564	-1.43%
2024-06-06	63.59	65.42	63.59	64.83	63.97	qfq	8,953,657	579,361,663	2.34%
2024-06-05	62.69	64.61	62.55	63.35	62.51	qfq	5,656,771	361,393,183	0.67%
2024-06-04	62.86	63.09	61.88	62.93	62.09	qfq	4,775,336	297,975,931	-0.02%
2024-06-03	61.82	63.38	61.49	62.94	62.10	qfq	6,484,608	406,897,398	1.86%
2024-05-31	61.21	62.45	61.03	61.79	60.97	qfq	4,501,299	278,009,819	0.36%
2024-05-30	59.45	61.86	58.63	61.57	60.57	qfq	5,783,809	353,115,310	3.36%
2024-05-29	59.45	60.17	59.08	59.57	58.60	qfq	2,721,815	162,302,227	0.24%
2024-05-28	60.00	61.23	59.25	59.43	58.47	qfq	4,394,821	264,396,287	-0.93%
2024-05-27	59.04	59.99	57.74	59.99	59.02	qfq	3,755,942	220,707,474	2.27%
2024-05-24	60.61	60.79	58.61	58.66	57.71	qfq	3,437,430	204,333,806	-3.20%
2024-05-23	61.67	61.74	60.36	60.60	59.62	qfq	3,024,903	184,187,184	-1.37%
2024-05-22	61.90	62.09	60.96	61.44	60.44	qfq	2,464,479	151,409,513	-0.58%
2024-05-21	61.63	62.06	61.20	61.80	60.80	qfq	2,949,616	181,930,818	0.23%
2024-05-20	61.75	62.38	61.25	61.66	60.66	qfq	3,467,296	214,185,013	-0.15%
2024-05-17	60.61	61.78	60.10	61.75	60.75	qfq	3,377,142	206,213,499	1.68%
2024-05-16	60.99	61.16	60.50	60.73	59.75	qfq	3,524,952	214,547,418	0.68%
2024-05-15	62.06	62.10	60.23	60.32	59.34	qfq	3,969,028	241,949,028	-2.96%
2024-05-14	62.48	63.15	61.77	62.16	61.15	qfq	4,795,023	299,278,004	0.50%
2024-05-13	61.59	62.49	60.99	61.85	60.85	qfq	3,975,616	245,576,421	-0.11%
2024-05-10	62.04	62.85	61.64	61.92	60.92	qfq	4,223,926	261,922,764	0.03%
2024-05-09	61.25	62.10	61.12	61.90	60.90	qfq	3,817,297	235,507,437	1.09%
2024-05-08	62.27	62.27	61.00	61.23	60.24	qfq	4,333,488	266,177,890	-1.72%
2024-05-07	62.69	62.90	61.86	62.30	61.29	qfq	4,634,757	288,535,437	-0.61%
2024-05-06	62.92	63.59	62.29	62.68	61.66	qfq	6,665,650	419,609,176	1.87%
2024-04-30	61.54	62.28	60.89	61.53	60.53	qfq	6,004,850	370,478,719	-0.16%
2024-04-29	60.35	62.09	60.35	61.63	60.63	qfq	7,767,315	476,134,713	2.22%
2024-04-26	57.00	60.84	56.80	60.29	59.31	qfq	11,337,652	671,653,112	5.42%
2024-04-25	56.52	58.66	55.94	57.19	56.26	qfq	8,152,484	468,157,721	0.79%
2024-04-24	56.50	57.14	55.61	56.74	55.82	qfq	4,910,618	275,992,016	0.41%
2024-04-23	56.49	57.50	55.55	56.51	55.59	qfq	4,697,102	264,963,270	0.04%
2024-04-22	55.88	56.98	55.03	56.49	55.57	qfq	4,386,338	246,510,327	-0.88%
2024-04-19	57.55	57.81	56.00	56.99	56.07	qfq	4,995,420	283,887,811	-1.99%
2024-04-18	57.57	59.48	56.70	58.15	57.21	qfq	7,216,979	420,341,532	0.00%
2024-04-17	56.00	58.72	56.00	58.15	57.21	qfq	7,562,634	434,365,801	4.66%
2024-04-16	56.75	58.09	55.35	55.56	54.66	qfq	5,847,018	329,722,687	-2.10%
2024-04-15	55.95	57.10	55.42	56.75	55.83	qfq	5,077,252	286,916,380	1.99%
2024-04-12	55.89	56.60	55.53	55.64	54.74	qfq	3,239,422	181,338,114	-0.02%
2024-04-11	55.44	57.33	55.44	55.65	54.75	qfq	3,884,491	218,384,695	-1.10%
2024-04-10	57.91	58.29	55.69	56.27	55.36	qfq	3,448,502	194,701,445	-2.80%
2024-04-09	57.61	58.25	56.60	57.89	56.95	qfq	2,765,695	158,710,836	0.49%
2024-04-08	59.20	59.98	57.50	57.61	56.68	qfq	4,568,405	266,314,972	-3.06%
2024-04-03	60.12	60.70	58.90	59.43	58.47	qfq	3,344,835	199,412,450	-1.28%
2024-04-02	60.78	61.49	59.82	60.20	59.22	qfq	3,329,009	201,501,950	-1.46%
2024-04-01	58.98	61.91	58.98	61.09	60.10	qfq	4,707,374	285,941,442	4.21%
2024-03-29	58.15	58.90	57.32	58.62	57.67	qfq	2,887,526	167,738,122	0.81%
2024-03-28	57.29	59.47	57.16	58.15	57.21	qfq	3,965,099	231,564,103	1.50%
2024-03-27	60.19	60.19	57.21	57.29	56.36	qfq	4,128,121	240,487,295	-4.55%
2024-03-26	60.65	61.29	59.80	60.02	59.05	qfq	3,398,317	205,183,033	-1.09%
2024-03-25	62.40	62.60	60.50	60.68	59.70	qfq	4,540,339	279,791,910	-2.71%
2024-03-22	62.81	63.91	62.00	62.37	61.36	qfq	3,944,491	247,042,652	-1.24%
2024-03-21	64.15	64.75	63.05	63.15	62.13	qfq	3,546,561	226,084,064	-1.48%
2024-03-20	64.38	65.07	63.55	64.10	63.06	qfq	3,876,753	248,552,960	-0.64%
2024-03-19	65.37	65.98	64.50	64.51	63.46	qfq	3,990,671	260,034,524	-1.24%
2024-03-18	63.78	65.32	63.63	65.32	64.26	qfq	4,701,580	303,321,565	3.42%
2024-03-15	63.40	63.95	62.47	63.16	62.14	qfq	4,255,233	268,312,363	-0.22%
2024-03-14	64.08	64.15	62.56	63.30	62.27	qfq	3,674,840	232,878,928	-1.72%
2024-03-13	63.81	65.31	63.81	64.41	63.37	qfq	4,190,148	271,496,926	0.61%
2024-03-12	64.53	65.65	63.89	64.02	62.98	qfq	4,433,467	286,347,575	-0.77%
2024-03-11	63.18	64.67	63.00	64.52	63.47	qfq	3,772,637	240,718,716	1.02%
2024-03-08	62.38	64.29	62.31	63.87	62.83	qfq	4,260,621	271,758,645	1.95%
2024-03-07	64.08	64.62	62.65	62.65	61.63	qfq	4,143,329	263,079,382	-2.19%
2024-03-06	65.09	65.34	62.58	64.05	63.01	qfq	5,960,322	380,952,646	-1.61%
2024-03-05	65.09	68.85	64.66	65.10	64.04	qfq	8,462,877	559,708,489	0.18%
2024-03-04	65.15	66.16	64.03	64.98	63.93	qfq	4,968,509	322,626,254	0.56%
2024-03-01	63.29	65.15	63.00	64.62	63.57	qfq	5,500,528	353,772,224	2.09%
2024-02-29	59.22	63.30	59.22	63.30	62.27	qfq	6,045,463	373,774,655	5.57%
2024-02-28	62.84	63.42	59.90	59.96	58.99	qfq	5,550,604	341,669,979	-4.63%
2024-02-27	60.56	62.87	60.56	62.87	61.85	qfq	4,320,814	267,444,386	2.64%
2024-02-26	60.43	62.36	59.80	61.25	60.26	qfq	4,441,754	271,115,889	1.37%
2024-02-23	60.09	60.46	59.30	60.42	59.44	qfq	3,692,400	221,370,261	0.78%
2024-02-22	59.71	60.60	59.18	59.95	58.98	qfq	4,268,501	255,433,830	0.55%
2024-02-21	57.50	60.93	57.11	59.62	58.65	qfq	6,169,042	367,154,365	2.72%
2024-02-20	57.25	58.21	56.50	58.04	57.10	qfq	3,903,203	224,207,194	0.78%
2024-02-19	59.00	59.90	57.13	57.59	56.66	qfq	6,200,857	359,781,585	-0.47%
2024-02-08	57.12	62.23	56.83	57.86	56.92	qfq	9,086,326	543,884,917	2.28%
2024-02-07	52.31	56.57	52.31	56.57	55.65	qfq	7,513,014	415,423,165	8.19%
2024-02-06	48.50	52.41	48.04	52.29	51.44	qfq	5,377,891	272,441,182	6.71%
2024-02-05	50.10	51.00	46.08	49.00	48.21	qfq	6,062,789	293,695,106	-2.31%
2024-02-02	52.76	53.54	48.73	50.16	49.35	qfq	4,303,684	219,236,977	-4.93%
2024-02-01	52.69	53.97	51.66	52.76	51.90	qfq	3,513,462	185,684,396	0.30%
2024-01-31	54.31	55.22	52.32	52.60	51.75	qfq	3,691,650	197,465,509	-3.61%
2024-01-30	55.58	56.80	54.45	54.57	53.69	qfq	4,341,363	241,573,320	-0.42%
2024-01-29	57.60	57.78	54.80	54.80	53.91	qfq	3,511,535	195,913,822	-4.48%
2024-01-26	58.69	59.29	57.06	57.37	56.44	qfq	3,514,772	204,107,266	-3.24%
2024-01-25	57.50	59.42	57.00	59.29	58.33	qfq	3,839,189	225,413,175	3.27%
2024-01-24	58.07	58.38	55.65	57.41	56.48	qfq	3,897,645	221,563,320	-1.29%
2024-01-23	56.99	58.60	56.17	58.16	57.22	qfq	4,147,080	239,086,663	2.38%
2024-01-22	59.95	60.28	56.41	56.81	55.89	qfq	3,061,650	178,214,376	-5.16%
2024-01-19	60.30	61.08	59.50	59.90	58.93	qfq	2,799,500	168,439,141	-0.65%
2024-01-18	59.59	60.50	58.30	60.29	59.31	qfq	3,979,504	235,834,394	0.99%
2024-01-17	61.55	61.74	59.66	59.70	58.73	qfq	3,181,946	192,894,606	-3.24%
2024-01-16	62.38	62.67	60.82	61.70	60.70	qfq	2,190,255	134,755,488	-1.04%
2024-01-15	61.01	62.98	60.86	62.35	61.34	qfq	3,401,217	211,622,466	1.48%
2024-01-12	62.50	62.91	61.35	61.44	60.44	qfq	2,823,853	174,710,067	-2.20%
2024-01-11	61.71	63.38	61.58	62.82	61.80	qfq	3,039,400	190,636,465	1.42%
2024-01-10	62.48	62.69	61.40	61.94	60.94	qfq	2,852,990	177,021,972	-1.10%
2024-01-09	63.64	64.20	62.00	62.63	61.61	qfq	4,339,212	272,351,853	-0.82%
2024-01-08	64.61	64.61	63.00	63.15	62.13	qfq	3,189,004	202,389,749	-2.41%
2024-01-05	65.50	66.35	64.42	64.71	63.66	qfq	2,405,518	156,937,928	-1.81%
2024-01-04	65.48	66.25	65.32	65.90	64.83	qfq	2,975,747	195,811,660	0.63%
2024-01-03	66.75	67.56	65.30	65.49	64.43	qfq	3,989,174	263,016,425	-1.87%
2024-01-02	69.10	70.28	66.30	66.74	65.66	qfq	4,948,552	337,314,709	-3.42%
2023-12-29	68.09	69.83	68.09	69.10	67.98	qfq	2,776,504	191,989,139	0.92%
2023-12-28	67.97	68.65	67.17	68.47	67.36	qfq	2,286,882	155,774,416	1.36%
2023-12-27	66.41	67.97	66.40	67.55	66.46	qfq	2,409,368	162,190,845	1.67%
2023-12-26	68.13	68.13	66.00	66.44	65.36	qfq	2,802,121	186,412,799	-2.22%
2023-12-25	67.18	68.45	67.00	67.95	66.85	qfq	1,428,327	97,093,569	0.22%
2023-12-22	68.66	68.99	67.50	67.80	66.70	qfq	1,910,600	130,152,480	-1.51%
2023-12-21	68.30	69.00	67.31	68.84	67.72	qfq	2,234,139	152,644,571	-0.09%
2023-12-20	70.50	70.80	68.61	68.90	67.78	qfq	3,125,157	216,259,452	-1.43%
2023-12-19	67.82	69.99	67.71	69.90	68.77	qfq	2,906,953	201,484,389	2.64%
2023-12-18	68.35	69.19	67.80	68.10	67.00	qfq	2,725,367	186,548,497	-1.66%
2023-12-15	69.98	70.23	69.03	69.25	68.13	qfq	2,107,407	146,424,899	-0.35%
2023-12-14	70.03	71.20	69.35	69.49	68.36	qfq	3,129,500	219,752,449	-0.30%
2023-12-13	70.00	71.30	69.57	69.70	68.57	qfq	2,904,451	204,510,728	-0.56%
2023-12-12	69.64	70.47	69.40	70.09	68.95	qfq	2,721,136	190,674,108	0.52%
2023-12-11	68.03	69.73	67.81	69.73	68.60	qfq	5,123,228	352,664,075	2.50%
2023-12-08	69.00	69.49	67.60	68.03	66.93	qfq	5,741,161	390,930,484	-1.41%
2023-12-07	68.42	69.23	68.20	69.00	67.88	qfq	2,733,329	188,095,632	0.55%
2023-12-06	68.57	69.20	68.20	68.62	67.51	qfq	2,851,845	196,013,338	-0.09%
2023-12-05	70.13	70.59	68.68	68.68	67.57	qfq	3,870,228	268,217,263	-2.72%
2023-12-04	71.75	71.81	70.46	70.60	69.46	qfq	2,689,571	190,513,534	-0.95%
2023-12-01	72.00	72.22	70.85	71.28	70.12	qfq	5,092,241	363,486,665	-2.01%
2023-11-30	71.84	72.74	70.89	72.74	71.56	qfq	4,706,029	338,260,706	1.25%
2023-11-29	72.40	73.39	71.70	71.84	70.68	qfq	3,213,728	232,132,037	-1.14%
2023-11-28	71.88	73.13	71.72	72.67	71.49	qfq	2,953,302	214,353,160	0.80%
2023-11-27	71.96	72.47	71.00	72.09	70.92	qfq	3,118,459	224,324,628	0.11%
2023-11-24	72.56	72.67	71.08	72.01	70.84	qfq	2,773,503	199,608,629	-1.09%
2023-11-23	72.22	72.98	71.78	72.80	71.62	qfq	3,786,062	273,897,281	0.80%
2023-11-22	73.05	73.65	72.18	72.22	71.05	qfq	4,554,739	331,993,210	-1.14%
2023-11-21	74.00	75.01	72.96	73.05	71.87	qfq	6,694,582	494,715,569	-1.43%
2023-11-20	75.91	75.96	73.98	74.11	72.91	qfq	7,556,191	562,907,309	-2.73%
2023-11-17	75.10	77.09	75.10	76.19	74.95	qfq	4,326,251	329,422,415	0.67%
2023-11-16	75.60	76.38	75.26	75.68	74.45	qfq	3,951,402	299,379,255	0.00%
2023-11-15	76.63	77.42	75.20	75.68	74.45	qfq	6,030,564	458,674,438	-0.16%
2023-11-14	75.50	76.70	75.28	75.80	74.57	qfq	4,350,947	330,568,964	-0.17%
2023-11-13	76.82	76.82	75.00	75.93	74.70	qfq	6,746,866	509,613,383	-1.16%
2023-11-10	76.20	77.19	75.56	76.82	75.57	qfq	5,726,003	438,791,287	0.75%
2023-11-09	76.99	78.14	75.87	76.25	75.01	qfq	7,958,860	610,383,221	-1.89%
2023-11-08	78.96	79.64	77.33	77.72	76.46	qfq	9,061,090	711,653,867	-1.74%
2023-11-07	77.00	79.20	75.51	79.10	77.82	qfq	11,308,858	884,075,321	2.42%
2023-11-06	76.81	80.00	75.01	77.23	75.98	qfq	14,352,287	1,109,053,589	1.35%
2023-11-03	73.00	77.50	73.00	76.20	74.96	qfq	11,549,120	875,379,063	3.79%
2023-11-02	74.00	75.99	73.38	73.42	72.23	qfq	9,701,538	725,824,468	-1.06%
2023-11-01	73.91	75.37	72.71	74.21	73.01	qfq	9,447,648	701,423,984	0.35%
2023-10-31	73.00	75.15	72.81	73.95	72.75	qfq	10,801,636	797,362,411	0.34%
2023-10-30	69.80	74.50	69.69	73.70	72.51	qfq	13,455,562	977,705,964	4.87%
2023-10-27	67.30	71.58	67.24	70.28	69.14	qfq	14,463,648	1,013,520,354	1.68%
2023-10-26	74.00	74.30	68.63	69.12	68.00	qfq	21,000,492	1,477,111,354	-9.36%
2023-10-25	72.80	76.51	71.69	76.26	75.02	qfq	16,629,505	1,239,207,024	4.77%
2023-10-24	72.00	73.45	70.73	72.79	71.61	qfq	9,064,534	653,215,737	0.25%
2023-10-23	71.73	74.40	71.06	72.61	71.43	qfq	11,465,788	835,865,373	0.50%
2023-10-20	71.85	74.25	71.32	72.25	71.08	qfq	9,532,951	690,555,815	-0.65%
2023-10-19	72.02	74.47	71.94	72.72	71.54	qfq	10,291,410	753,722,424	-0.22%
2023-10-18	73.14	73.88	71.50	72.88	71.70	qfq	9,708,137	706,262,197	-0.98%
2023-10-17	74.57	74.79	72.41	73.60	72.41	qfq	11,203,882	821,789,565	-1.34%
2023-10-16	78.35	78.48	72.70	74.60	73.39	qfq	18,489,921	1,379,997,950	-5.31%
2023-10-13	74.20	81.76	74.15	78.78	77.50	qfq	22,563,093	1,772,912,202	3.14%
2023-10-12	71.90	77.30	71.40	76.38	75.14	qfq	27,875,113	2,082,350,449	5.88%
2023-10-11	66.89	72.14	66.65	72.14	70.97	qfq	16,846,251	1,201,797,477	10.00%
2023-10-10	62.60	65.80	62.37	65.58	64.52	qfq	9,442,423	609,930,862	4.49%
2023-10-09	61.21	63.13	61.21	62.76	61.74	qfq	6,764,856	422,290,374	2.55%
2023-09-28	60.50	62.06	60.40	61.20	60.21	qfq	7,056,435	433,693,824	1.73%
2023-09-27	60.01	60.83	59.95	60.16	59.18	qfq	3,667,185	221,385,321	-0.10%
2023-09-26	61.51	61.51	59.99	60.22	59.24	qfq	6,177,673	373,916,376	-2.57%
2023-09-25	61.82	62.16	60.67	61.81	60.81	qfq	5,345,128	328,937,590	-0.02%
2023-09-22	61.90	62.27	61.20	61.82	60.82	qfq	6,439,293	397,563,856	-0.02%
2023-09-21	61.97	62.64	61.43	61.83	60.83	qfq	5,157,523	319,754,106	-0.59%
2023-09-20	62.55	63.36	61.66	62.20	61.19	qfq	6,187,213	385,963,457	-0.70%
2023-09-19	65.50	65.50	62.01	62.64	61.62	qfq	10,596,391	669,204,633	-3.63%
2023-09-18	67.90	67.90	64.68	65.00	63.95	qfq	17,871,925	1,175,217,393	-2.78%
2023-09-15	61.10	66.86	60.91	66.86	65.78	qfq	11,654,050	755,282,025	10.00%
2023-09-14	61.25	61.49	59.72	60.78	59.79	qfq	7,539,775	454,611,806	-0.77%
2023-09-13	61.20	62.38	60.58	61.25	60.26	qfq	5,379,384	330,362,710	-0.24%
2023-09-12	62.00	62.20	60.90	61.40	60.40	qfq	6,383,578	392,027,361	-0.94%
2023-09-11	61.83	63.16	61.67	61.98	60.98	qfq	9,376,187	585,062,722	0.96%
2023-09-08	59.80	62.58	59.31	61.39	60.39	qfq	8,052,881	492,693,044	2.16%
2023-09-07	60.59	60.59	59.50	60.09	59.12	qfq	6,509,124	390,924,968	-1.18%
2023-09-06	59.30	61.35	59.13	60.81	59.82	qfq	9,101,671	550,803,139	1.74%
2023-09-05	59.10	60.47	58.75	59.77	58.80	qfq	9,579,384	573,400,669	1.68%
2023-09-04	59.45	59.95	57.86	58.78	57.83	qfq	5,840,758	341,981,032	-0.37%
2023-09-01	59.10	59.89	58.00	59.00	58.04	qfq	6,036,748	353,993,930	-0.46%
2023-08-31	59.05	60.38	58.58	59.27	58.31	qfq	8,858,291	526,422,461	-0.54%
2023-08-30	58.98	60.50	57.45	59.59	58.62	qfq	15,690,201	926,850,377	3.58%
2023-08-29	54.13	58.32	53.88	57.53	56.60	qfq	9,498,725	537,081,271	5.75%
2023-08-28	53.73	55.73	53.00	54.40	53.52	qfq	7,925,827	433,718,236	6.92%
2023-08-25	51.92	51.95	50.50	50.88	50.06	qfq	3,497,549	178,622,149	-1.83%
2023-08-24	51.73	52.28	51.23	51.83	50.99	qfq	2,393,128	123,983,366	0.78%
2023-08-23	52.89	53.42	51.40	51.43	50.60	qfq	2,085,996	108,682,728	-3.22%
2023-08-22	52.70	53.50	51.77	53.14	52.28	qfq	3,445,112	180,874,431	1.45%
2023-08-21	52.61	53.65	52.00	52.38	51.53	qfq	2,464,130	130,461,239	-1.04%
2023-08-18	54.02	54.57	52.93	52.93	52.07	qfq	2,506,020	134,132,388	-1.76%
2023-08-17	53.58	54.30	53.18	53.88	53.01	qfq	2,538,309	136,419,900	-0.43%
2023-08-16	54.60	55.17	53.90	54.11	53.23	qfq	2,697,209	146,587,734	-1.67%
2023-08-15	54.98	55.80	54.32	55.03	54.14	qfq	4,227,864	232,984,149	-0.45%
2023-08-14	53.51	55.37	53.10	55.28	54.38	qfq	4,856,883	264,480,910	2.05%
2023-08-11	55.88	56.00	53.99	54.17	53.29	qfq	3,085,282	168,725,244	-2.22%
2023-08-10	55.14	55.94	55.12	55.40	54.50	qfq	2,457,900	136,274,911	-0.27%
2023-08-09	55.56	56.51	55.13	55.55	54.65	qfq	4,577,520	255,250,680	-0.55%
2023-08-08	55.44	56.40	55.07	55.86	54.95	qfq	5,631,204	314,498,964	0.56%
2023-08-07	55.40	55.61	54.50	55.55	54.65	qfq	4,498,614	247,951,804	0.13%
2023-08-04	53.90	56.14	53.83	55.48	54.58	qfq	6,454,877	355,364,338	2.89%
2023-08-03	53.38	54.60	52.93	53.92	53.05	qfq	5,757,740	310,672,488	0.50%
2023-08-02	53.04	53.80	52.58	53.65	52.78	qfq	5,094,490	271,282,305	1.65%
2023-08-01	53.03	53.60	52.60	52.78	51.92	qfq	5,151,487	272,973,805	-0.81%
2023-07-31	53.73	54.19	53.12	53.21	52.35	qfq	6,323,877	339,052,733	-0.63%
2023-07-28	53.40	54.35	53.18	53.55	52.68	qfq	5,257,899	282,302,955	0.26%
2023-07-27	54.77	54.79	53.23	53.41	52.54	qfq	6,060,379	326,392,168	-2.18%
2023-07-26	55.05	55.28	54.10	54.60	53.71	qfq	4,954,180	270,107,345	-0.33%
2023-07-25	55.70	55.85	54.55	54.78	53.89	qfq	8,496,148	467,009,333	-1.88%
2023-07-24	55.75	56.78	55.32	55.83	54.93	qfq	7,685,518	429,513,544	-0.23%
2023-07-21	54.00	57.55	54.00	55.96	55.05	qfq	13,606,532	761,285,195	3.86%
2023-07-20	56.18	56.45	53.66	53.88	53.01	qfq	11,193,640	614,164,218	-4.21%
2023-07-19	55.11	57.29	54.33	56.25	55.34	qfq	15,341,223	858,662,126	3.12%
2023-07-18	53.56	56.47	53.37	54.55	53.67	qfq	21,121,266	1,163,746,327	1.64%
2023-07-17	51.28	53.67	51.00	53.67	52.80	qfq	17,624,937	941,115,236	10.00%