SECURITY DETAIL · RAW DATA

公牛集团603195.SH

ASSECNYSTOCK

最近收盘价37.312026-07-17

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）4,249,094

成交额（元）159,634,632

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 5 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
2026-05-29	2026-06-04	cash_dividend	1.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-31	2025-06-09	cash_dividend	2.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-31	2025-06-09	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	3.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	bonus_share	—	—	0.45	—	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	37.96	38.28	37.00	37.31	37.31	qfq	4,249,094	159,634,632	-1.30%
2026-07-16	37.49	38.06	37.33	37.80	37.80	qfq	3,134,714	118,444,916	0.21%
2026-07-15	36.80	37.79	36.72	37.72	37.72	qfq	5,333,573	199,520,893	2.25%
2026-07-14	36.88	37.21	36.53	36.89	36.89	qfq	4,533,061	166,644,171	-0.03%
2026-07-13	37.34	37.70	36.88	36.90	36.90	qfq	4,783,448	177,892,478	-1.52%
2026-07-10	37.61	37.79	36.91	37.47	37.47	qfq	3,547,752	132,719,711	0.05%
2026-07-09	37.69	37.79	37.29	37.45	37.45	qfq	3,079,432	115,220,524	-0.77%
2026-07-08	37.67	37.94	37.35	37.74	37.74	qfq	1,732,282	65,290,036	0.21%
2026-07-07	38.30	38.39	37.63	37.66	37.66	qfq	2,702,673	102,391,999	-1.88%
2026-07-06	38.01	38.64	37.60	38.38	38.38	qfq	3,637,150	139,279,077	0.97%
2026-07-03	37.80	38.30	37.51	38.01	38.01	qfq	4,081,318	154,630,517	0.56%
2026-07-02	37.69	38.99	37.61	37.80	37.80	qfq	4,596,676	174,621,938	-1.10%
2026-07-01	39.15	39.15	37.00	38.22	38.22	qfq	10,198,893	388,165,088	-2.38%
2026-06-30	38.70	39.34	38.20	39.15	39.15	qfq	4,483,086	174,844,346	0.59%
2026-06-29	37.85	39.26	37.00	38.92	38.92	qfq	6,112,831	233,829,442	1.49%
2026-06-26	38.46	38.78	37.52	38.35	38.35	qfq	6,298,589	240,979,995	-1.11%
2026-06-25	40.07	40.07	37.74	38.78	38.78	qfq	8,336,612	321,929,687	-3.34%
2026-06-24	39.51	40.50	39.39	40.12	40.12	qfq	5,468,215	219,397,321	2.01%
2026-06-23	39.28	40.25	39.20	39.33	39.33	qfq	5,027,790	199,337,398	-0.35%
2026-06-22	39.35	39.85	38.78	39.47	39.47	qfq	6,727,720	264,765,968	0.30%
2026-06-18	39.19	39.89	38.98	39.35	39.35	qfq	4,442,805	175,227,617	0.38%
2026-06-17	39.48	39.65	39.01	39.20	39.20	qfq	3,807,336	149,658,488	-0.83%
2026-06-16	39.93	40.00	39.41	39.53	39.53	qfq	3,727,183	147,808,923	-1.30%
2026-06-15	39.97	40.16	39.30	40.05	40.05	qfq	6,798,751	270,063,588	0.18%
2026-06-12	40.69	40.74	39.50	39.98	39.98	qfq	11,597,833	461,992,477	-1.26%
2026-06-11	40.73	40.89	40.18	40.49	40.49	qfq	3,759,073	152,356,182	-0.64%
2026-06-10	40.45	40.98	40.20	40.75	40.75	qfq	3,458,203	140,767,876	0.62%
2026-06-09	39.75	40.88	39.55	40.50	40.50	qfq	4,952,525	199,310,841	1.86%
2026-06-08	39.20	39.99	39.20	39.76	39.76	qfq	4,642,422	183,454,117	-0.65%
2026-06-05	38.90	40.32	38.80	40.02	40.02	qfq	6,471,955	257,234,160	3.20%
2026-06-04	39.50	39.53	38.50	38.78	38.78	qfq	6,395,482	249,192,560	-7.00%
2026-06-03	41.54	41.75	41.05	41.70	39.80	qfq	6,102,082	252,275,403	-0.07%
2026-06-02	42.41	42.47	41.60	41.73	39.83	qfq	6,147,540	257,503,007	-1.60%
2026-06-01	41.80	43.11	41.39	42.41	40.48	qfq	11,182,011	473,623,530	2.00%
2026-05-29	42.06	43.16	41.58	41.58	39.69	qfq	11,393,661	479,390,945	-1.35%
2026-05-28	43.08	43.25	41.90	42.15	40.23	qfq	4,697,568	199,425,818	-2.86%
2026-05-27	41.64	44.50	41.51	43.39	41.41	qfq	10,170,856	441,646,683	4.23%
2026-05-26	42.74	43.21	41.63	41.63	39.73	qfq	5,415,264	229,837,404	-2.76%
2026-05-25	43.88	43.88	42.77	42.81	40.86	qfq	4,460,540	192,923,910	-2.77%
2026-05-22	44.34	44.42	43.02	44.03	42.02	qfq	5,824,458	254,719,778	0.30%
2026-05-21	43.60	44.58	43.21	43.90	41.90	qfq	7,473,984	329,977,384	1.27%
2026-05-20	43.20	43.84	43.06	43.35	41.37	qfq	4,771,392	207,004,643	0.23%
2026-05-19	42.85	43.60	42.71	43.25	41.28	qfq	9,377,873	404,608,176	0.93%
2026-05-18	42.79	43.08	42.48	42.85	40.90	qfq	5,298,435	227,069,641	0.14%
2026-05-15	42.75	43.20	42.60	42.79	40.84	qfq	3,848,414	165,271,489	-0.07%
2026-05-14	43.10	43.48	42.70	42.82	40.87	qfq	4,337,732	186,234,052	-0.65%
2026-05-13	43.64	43.64	42.79	43.10	41.14	qfq	4,731,894	203,974,793	-1.24%
2026-05-12	44.01	44.32	43.50	43.64	41.65	qfq	4,130,923	180,716,462	-0.84%
2026-05-11	44.72	44.72	43.86	44.01	42.00	qfq	6,526,337	287,753,783	-1.76%
2026-05-08	44.48	45.29	44.15	44.80	42.76	qfq	6,539,527	293,301,351	0.63%
2026-05-07	43.51	44.91	43.39	44.52	42.49	qfq	12,377,992	548,732,167	2.32%
2026-05-06	44.85	44.91	43.06	43.51	41.53	qfq	13,939,539	608,556,703	-2.99%
2026-04-30	43.98	45.30	43.34	44.85	42.81	qfq	22,235,773	993,006,637	8.49%
2026-04-29	41.04	41.40	40.94	41.34	39.46	qfq	1,891,358	77,943,710	0.71%
2026-04-28	41.02	41.22	40.93	41.05	39.18	qfq	1,414,096	58,044,344	0.00%
2026-04-27	41.25	41.38	41.01	41.05	39.18	qfq	1,780,800	73,272,924	-0.75%
2026-04-24	41.59	41.59	41.19	41.36	39.48	qfq	1,427,456	59,004,752	-0.39%
2026-04-23	41.40	41.74	41.25	41.52	39.63	qfq	1,528,651	63,506,536	0.14%
2026-04-22	41.32	41.55	41.18	41.46	39.57	qfq	1,486,765	61,538,405	0.27%
2026-04-21	41.51	41.68	41.16	41.35	39.47	qfq	2,230,551	92,319,090	-0.46%
2026-04-20	41.04	41.60	41.02	41.54	39.65	qfq	2,115,687	87,598,322	1.22%
2026-04-17	41.01	41.14	40.93	41.04	39.17	qfq	1,421,063	58,278,852	-0.34%
2026-04-16	41.18	41.40	41.00	41.18	39.30	qfq	1,392,048	57,261,898	-0.02%
2026-04-15	41.39	41.49	41.13	41.19	39.31	qfq	1,363,350	56,260,507	-0.48%
2026-04-14	40.96	41.43	40.85	41.39	39.50	qfq	1,903,709	78,322,548	1.12%
2026-04-13	41.24	41.24	40.80	40.93	39.07	qfq	1,937,046	79,329,058	-0.94%
2026-04-10	41.53	41.75	41.24	41.32	39.44	qfq	2,018,619	83,695,143	-0.48%
2026-04-09	41.99	42.19	41.43	41.52	39.63	qfq	1,484,674	61,915,552	-1.38%
2026-04-08	41.39	42.12	41.30	42.10	40.18	qfq	2,652,215	110,631,350	2.41%
2026-04-07	41.21	41.45	40.95	41.11	39.24	qfq	1,441,882	59,272,022	-0.46%
2026-04-03	41.85	41.98	41.27	41.30	39.42	qfq	1,136,056	47,158,337	-1.34%
2026-04-02	41.89	42.33	41.66	41.86	39.95	qfq	1,808,703	75,845,045	-0.17%
2026-04-01	41.90	42.03	41.46	41.93	40.02	qfq	2,040,547	85,327,130	0.19%
2026-03-31	41.21	42.00	41.17	41.85	39.94	qfq	3,183,045	132,364,125	1.55%
2026-03-30	41.00	41.36	40.83	41.21	39.33	qfq	1,170,567	48,127,921	-0.22%
2026-03-27	41.10	41.49	41.00	41.30	39.42	qfq	1,478,839	61,088,685	0.17%
2026-03-26	41.47	41.80	41.15	41.23	39.35	qfq	1,518,107	62,816,691	-0.79%
2026-03-25	41.37	41.65	41.25	41.56	39.67	qfq	1,917,342	79,505,289	-0.07%
2026-03-24	41.51	41.60	40.63	41.59	39.70	qfq	2,731,854	112,294,309	1.61%
2026-03-23	42.01	42.20	40.80	40.93	39.07	qfq	4,051,491	167,799,989	-3.74%
2026-03-20	42.70	43.20	42.49	42.52	40.58	qfq	2,406,119	103,186,438	-0.33%
2026-03-19	42.85	43.15	42.53	42.66	40.72	qfq	1,961,905	83,937,771	-1.20%
2026-03-18	43.00	43.36	42.50	43.18	41.21	qfq	2,907,446	124,634,963	0.42%
2026-03-17	43.07	43.68	42.91	43.00	41.04	qfq	3,026,327	131,160,334	-0.14%
2026-03-16	43.80	44.08	42.88	43.06	41.10	qfq	3,599,304	155,931,215	-1.69%
2026-03-13	43.61	44.10	43.55	43.80	41.80	qfq	2,220,815	97,317,877	0.53%
2026-03-12	43.81	43.88	43.43	43.57	41.58	qfq	1,674,107	73,018,172	-0.18%
2026-03-11	43.61	43.95	43.48	43.65	41.66	qfq	2,611,094	114,235,423	-0.27%
2026-03-10	43.02	43.77	42.91	43.77	41.78	qfq	2,839,344	123,236,677	1.81%
2026-03-09	42.50	43.10	42.41	42.99	41.03	qfq	2,330,552	99,740,165	-0.12%
2026-03-06	42.75	43.14	42.70	43.04	41.08	qfq	1,672,852	71,943,162	0.37%
2026-03-05	42.59	43.07	42.52	42.88	40.93	qfq	2,339,025	100,278,872	1.47%
2026-03-04	42.40	42.70	41.85	42.26	40.33	qfq	3,479,022	146,853,980	-1.72%
2026-03-03	42.58	43.20	42.40	43.00	41.04	qfq	4,626,564	198,126,612	1.08%
2026-03-02	43.21	43.45	42.48	42.54	40.60	qfq	2,978,602	127,668,651	-2.32%
2026-02-27	44.04	44.04	43.52	43.55	41.57	qfq	2,240,581	97,898,331	-1.22%
2026-02-26	43.93	44.38	43.19	44.09	42.08	qfq	4,432,586	193,870,736	0.27%
2026-02-25	43.48	44.30	43.25	43.97	41.97	qfq	4,380,748	192,524,658	1.10%
2026-02-24	43.19	43.49	42.70	43.49	41.51	qfq	2,943,075	126,674,285	1.68%
2026-02-13	42.90	43.24	42.72	42.77	40.82	qfq	1,953,639	84,031,183	-0.19%
2026-02-12	43.12	43.23	42.70	42.85	40.90	qfq	2,491,632	106,709,524	-0.63%
2026-02-11	43.13	43.66	43.00	43.12	41.16	qfq	2,603,164	112,366,357	-0.32%
2026-02-10	43.43	43.45	43.08	43.26	41.29	qfq	1,932,822	83,522,234	0.00%
2026-02-09	43.98	44.00	43.18	43.26	41.29	qfq	4,157,305	180,703,519	-1.23%
2026-02-06	43.65	43.94	43.31	43.80	41.80	qfq	3,853,055	168,184,010	-0.21%
2026-02-05	43.73	44.41	43.65	43.89	41.89	qfq	4,120,425	181,282,015	0.11%
2026-02-04	43.01	43.98	43.00	43.84	41.84	qfq	5,146,248	224,532,305	1.55%
2026-02-03	42.42	43.38	42.37	43.17	41.20	qfq	4,748,018	203,983,793	1.60%
2026-02-02	42.00	43.43	41.95	42.49	40.55	qfq	5,771,165	246,633,331	1.70%
2026-01-30	43.54	43.54	41.78	41.78	39.88	qfq	6,248,485	266,913,194	-4.06%
2026-01-29	41.33	44.31	41.08	43.55	41.57	qfq	11,444,847	490,209,801	5.45%
2026-01-28	41.64	41.71	41.09	41.30	39.42	qfq	4,633,829	191,509,238	-0.98%
2026-01-27	42.45	42.50	41.70	41.71	39.81	qfq	3,370,192	141,472,888	-1.65%
2026-01-26	42.41	42.58	41.88	42.41	40.48	qfq	4,717,504	199,435,038	0.17%
2026-01-23	42.12	42.44	42.06	42.34	40.41	qfq	4,060,282	171,712,575	0.47%
2026-01-22	41.96	42.18	41.80	42.14	40.22	qfq	3,131,375	131,465,793	0.67%
2026-01-21	42.24	42.32	41.76	41.86	39.95	qfq	3,235,116	135,929,928	-0.78%
2026-01-20	41.82	42.19	41.76	42.19	40.27	qfq	3,694,077	155,449,368	0.67%
2026-01-19	41.47	41.98	41.41	41.91	40.00	qfq	3,371,078	140,781,733	1.21%
2026-01-16	41.70	41.78	41.36	41.41	39.52	qfq	2,789,090	115,849,276	-0.58%
2026-01-15	41.95	41.99	41.60	41.65	39.75	qfq	2,655,093	110,870,634	-0.19%
2026-01-14	42.00	42.23	41.54	41.73	39.83	qfq	4,268,334	178,806,267	-0.76%
2026-01-13	41.88	42.13	41.56	42.05	40.13	qfq	5,120,331	214,295,830	0.84%
2026-01-12	41.61	41.76	41.43	41.70	39.80	qfq	3,304,699	137,479,070	0.36%
2026-01-09	41.25	41.59	41.23	41.55	39.66	qfq	3,254,954	134,763,840	0.65%
2026-01-08	41.23	41.34	41.08	41.28	39.40	qfq	2,595,862	107,030,371	0.12%
2026-01-07	41.40	41.43	41.20	41.23	39.35	qfq	2,370,455	97,828,649	-0.39%
2026-01-06	41.30	41.42	41.16	41.39	39.50	qfq	2,834,464	117,007,811	0.36%
2026-01-05	40.85	41.27	40.85	41.24	39.36	qfq	2,455,048	101,038,358	1.00%
2025-12-31	40.88	41.04	40.80	40.83	38.97	qfq	1,779,624	72,711,207	-0.20%
2025-12-30	41.00	41.05	40.80	40.91	39.05	qfq	2,914,848	119,211,326	-0.46%
2025-12-29	41.65	41.73	40.96	41.10	39.23	qfq	4,539,091	187,456,502	-1.53%
2025-12-26	41.85	41.91	41.59	41.74	39.84	qfq	2,220,030	92,676,457	-0.26%
2025-12-25	41.85	41.89	41.60	41.85	39.94	qfq	1,648,623	68,841,958	-0.07%
2025-12-24	41.70	41.93	41.60	41.88	39.97	qfq	2,013,091	83,991,424	0.17%
2025-12-23	42.10	42.12	41.71	41.81	39.90	qfq	2,784,108	116,476,406	-0.64%
2025-12-22	42.40	42.48	42.03	42.08	40.16	qfq	2,971,437	125,355,342	-0.82%
2025-12-19	42.54	42.55	42.26	42.43	40.50	qfq	2,326,905	98,541,437	0.00%
2025-12-18	42.45	42.76	42.40	42.43	40.50	qfq	1,450,582	61,661,928	-0.47%
2025-12-17	42.60	42.74	42.17	42.63	40.69	qfq	2,349,358	99,768,217	0.07%
2025-12-16	43.00	43.06	42.53	42.60	40.66	qfq	2,261,141	96,644,363	-1.07%
2025-12-15	42.85	43.16	42.70	43.06	41.10	qfq	2,603,922	112,082,228	0.35%
2025-12-12	42.49	43.06	42.21	42.91	40.95	qfq	3,846,498	164,686,849	0.96%
2025-12-11	42.45	42.77	42.25	42.50	40.56	qfq	2,987,058	127,146,231	0.24%
2025-12-10	41.80	42.42	41.50	42.40	40.47	qfq	3,416,206	143,951,562	1.34%
2025-12-09	42.75	42.87	41.65	41.84	39.93	qfq	7,261,079	305,793,449	-2.24%
2025-12-08	42.92	43.12	42.74	42.80	40.85	qfq	3,325,941	142,621,924	-0.28%
2025-12-05	43.00	43.10	42.73	42.92	40.96	qfq	2,597,068	111,281,512	-0.35%
2025-12-04	43.56	43.56	42.80	43.07	41.11	qfq	2,647,798	113,947,305	-0.90%
2025-12-03	43.22	43.78	43.22	43.46	41.48	qfq	2,790,711	121,375,693	0.32%
2025-12-02	43.18	43.38	42.92	43.32	41.35	qfq	2,855,247	123,306,247	0.00%
2025-12-01	42.85	43.32	42.85	43.32	41.35	qfq	2,559,535	110,455,311	1.10%
2025-11-28	42.75	42.86	42.53	42.85	40.90	qfq	1,922,749	82,060,178	0.23%
2025-11-27	42.84	42.99	42.72	42.75	40.80	qfq	1,724,032	73,833,699	-0.23%
2025-11-26	43.02	43.22	42.72	42.85	40.90	qfq	2,259,511	96,982,278	-0.42%
2025-11-25	43.64	43.98	43.00	43.03	41.07	qfq	3,995,756	173,014,910	-1.35%
2025-11-24	42.89	43.94	42.84	43.62	41.63	qfq	4,670,177	203,110,618	1.56%
2025-11-21	42.60	43.16	42.54	42.95	40.99	qfq	3,149,682	135,004,044	-0.07%
2025-11-20	43.47	43.57	42.91	42.98	41.02	qfq	3,361,153	145,327,909	-1.13%
2025-11-19	43.43	43.65	43.35	43.47	41.49	qfq	1,822,178	79,273,843	0.00%
2025-11-18	43.50	43.90	43.30	43.47	41.49	qfq	2,308,491	100,617,150	-0.09%
2025-11-17	43.74	43.87	43.33	43.51	41.53	qfq	2,822,830	122,914,402	-0.84%
2025-11-14	44.23	44.58	43.85	43.88	41.88	qfq	3,417,443	151,158,378	-0.81%
2025-11-13	43.86	44.24	43.80	44.24	42.22	qfq	2,785,725	122,795,809	1.00%
2025-11-12	44.13	44.37	43.75	43.80	41.80	qfq	3,030,636	133,310,796	-0.75%
2025-11-11	44.48	44.50	43.93	44.13	42.12	qfq	3,012,996	132,948,506	-0.79%
2025-11-10	43.75	44.62	43.69	44.48	42.45	qfq	4,209,133	186,348,482	1.58%
2025-11-07	43.60	44.22	43.55	43.79	41.79	qfq	3,833,858	168,376,421	0.09%
2025-11-06	42.89	43.79	42.89	43.75	41.76	qfq	5,542,267	241,201,899	1.86%
2025-11-05	42.74	43.27	42.53	42.95	40.99	qfq	3,308,447	142,111,667	0.02%
2025-11-04	43.30	43.46	42.86	42.94	40.98	qfq	3,868,909	166,896,822	-0.83%
2025-11-03	43.68	43.80	43.16	43.30	41.33	qfq	3,300,282	142,955,720	-0.85%
2025-10-31	43.50	43.90	43.34	43.67	41.68	qfq	2,864,975	125,202,023	-0.09%
2025-10-30	43.62	44.06	43.56	43.71	41.72	qfq	3,553,187	155,887,989	0.05%
2025-10-29	43.63	43.73	43.26	43.69	41.70	qfq	2,875,660	125,013,801	0.05%
2025-10-28	43.54	43.70	43.15	43.67	41.68	qfq	4,274,447	185,594,176	0.21%
2025-10-27	43.85	43.89	43.54	43.58	41.59	qfq	3,842,219	167,566,443	-0.43%
2025-10-24	43.94	44.07	43.77	43.77	41.78	qfq	2,970,517	130,252,266	-0.52%
2025-10-23	44.09	44.12	43.80	44.00	42.00	qfq	1,598,693	70,247,842	-0.27%
2025-10-22	43.76	44.18	43.76	44.12	42.11	qfq	2,175,619	95,776,273	0.48%
2025-10-21	43.92	44.10	43.75	43.91	41.91	qfq	2,563,045	112,545,853	0.00%
2025-10-20	44.30	44.38	43.86	43.91	41.91	qfq	2,639,775	116,297,132	-0.68%
2025-10-17	44.62	44.76	44.20	44.21	42.20	qfq	2,850,002	126,494,131	-1.25%
2025-10-16	44.80	45.20	44.63	44.77	42.73	qfq	2,527,406	113,383,915	-0.16%
2025-10-15	44.90	45.07	44.71	44.84	42.80	qfq	2,196,081	98,467,848	-0.24%
2025-10-14	45.25	45.36	44.90	44.95	42.90	qfq	3,093,927	139,504,154	-0.66%
2025-10-13	44.50	45.26	44.28	45.25	43.19	qfq	4,423,099	198,267,374	0.22%
2025-10-10	45.20	45.43	44.90	45.15	43.09	qfq	4,563,554	205,754,005	-1.53%
2025-10-09	44.67	45.86	44.21	45.85	43.76	qfq	6,872,615	310,873,984	2.66%
2025-09-30	44.40	44.77	44.05	44.66	42.63	qfq	4,419,390	196,069,356	0.27%
2025-09-29	44.38	44.66	43.93	44.54	42.51	qfq	3,496,083	154,652,908	0.41%
2025-09-26	44.24	44.42	43.74	44.36	42.34	qfq	3,517,753	155,185,296	0.07%
2025-09-25	44.87	44.87	44.30	44.33	42.31	qfq	4,432,330	197,028,945	-1.18%
2025-09-24	45.02	45.02	44.66	44.86	42.82	qfq	3,080,003	138,084,794	-0.47%
2025-09-23	44.38	45.13	44.01	45.07	43.02	qfq	4,864,586	216,312,134	1.05%
2025-09-22	45.37	45.40	44.43	44.60	42.57	qfq	5,958,514	266,709,489	-1.98%
2025-09-19	45.56	45.59	45.10	45.50	43.43	qfq	4,244,177	192,225,064	-0.22%
2025-09-18	46.27	46.28	45.43	45.60	43.52	qfq	6,703,312	307,519,772	-1.41%
2025-09-17	46.13	46.39	46.11	46.25	44.14	qfq	2,871,329	132,775,749	0.28%
2025-09-16	46.41	46.55	46.02	46.12	44.02	qfq	3,862,713	178,181,685	-0.60%
2025-09-15	46.49	46.67	46.30	46.40	44.29	qfq	3,526,730	164,026,047	-0.19%
2025-09-12	46.88	47.03	46.49	46.49	44.37	qfq	3,712,205	173,161,922	-0.77%
2025-09-11	46.84	46.91	46.46	46.85	44.72	qfq	3,647,906	170,318,735	0.02%
2025-09-10	47.10	47.12	46.75	46.84	44.71	qfq	3,013,768	141,355,849	-0.78%
2025-09-09	47.10	47.24	46.80	47.21	45.06	qfq	4,073,575	191,575,607	0.00%
2025-09-08	46.77	47.28	46.70	47.21	45.06	qfq	4,929,064	232,029,316	0.94%
2025-09-05	46.20	46.80	46.15	46.77	44.64	qfq	3,962,425	184,324,693	1.21%
2025-09-04	46.55	46.60	45.96	46.21	44.10	qfq	5,395,481	249,007,145	-0.96%
2025-09-03	47.05	47.17	46.50	46.66	44.53	qfq	3,930,250	183,462,222	-0.51%
2025-09-02	47.10	47.20	46.80	46.90	44.76	qfq	5,881,567	276,082,378	-0.40%
2025-09-01	47.10	47.29	46.96	47.09	44.94	qfq	5,613,552	264,403,212	-0.11%
2025-08-29	47.10	47.35	46.70	47.14	44.99	qfq	11,761,332	553,262,334	-1.24%
2025-08-28	48.22	48.35	47.17	47.73	45.56	qfq	8,578,592	409,754,346	-1.08%
2025-08-27	49.03	49.25	48.22	48.25	46.05	qfq	8,047,950	392,567,892	-1.63%
2025-08-26	48.52	49.90	48.34	49.05	46.82	qfq	13,329,800	656,973,452	1.07%
2025-08-25	48.20	48.62	48.00	48.53	46.32	qfq	9,090,274	439,405,994	1.10%
2025-08-22	48.00	48.01	47.62	48.00	45.81	qfq	5,458,726	260,937,864	0.19%
2025-08-21	48.15	48.20	47.74	47.91	45.73	qfq	5,567,709	267,209,755	-0.27%
2025-08-20	47.51	48.07	47.43	48.04	45.85	qfq	4,725,039	225,958,537	0.76%
2025-08-19	47.80	48.04	47.55	47.68	45.51	qfq	4,641,666	221,588,553	-0.31%
2025-08-18	47.48	48.44	47.38	47.83	45.65	qfq	6,595,420	315,287,888	0.74%
2025-08-15	47.31	47.53	47.03	47.48	45.32	qfq	3,641,579	172,300,340	0.32%
2025-08-14	47.71	47.96	47.33	47.33	45.17	qfq	5,098,321	242,889,426	-0.73%
2025-08-13	47.68	47.79	47.55	47.68	45.51	qfq	3,884,117	185,129,277	0.15%
2025-08-12	47.60	47.80	47.47	47.61	45.44	qfq	3,069,135	146,198,778	0.02%
2025-08-11	47.45	47.73	47.35	47.60	45.43	qfq	2,849,888	135,640,841	0.23%
2025-08-08	47.60	47.60	47.21	47.49	45.33	qfq	2,051,177	97,278,705	0.00%
2025-08-07	47.60	47.77	47.47	47.49	45.33	qfq	2,326,375	110,727,009	-0.23%
2025-08-06	47.90	47.96	47.50	47.60	45.43	qfq	2,781,929	132,427,867	-0.38%
2025-08-05	47.29	48.05	47.21	47.78	45.60	qfq	4,591,980	219,489,598	1.10%
2025-08-04	47.10	47.28	46.93	47.26	45.11	qfq	2,659,439	125,353,967	-0.08%
2025-08-01	47.04	47.36	47.02	47.30	45.14	qfq	1,711,523	80,778,239	0.30%
2025-07-31	47.56	47.60	47.03	47.16	45.01	qfq	4,600,348	217,267,799	-1.03%
2025-07-30	47.52	47.88	47.42	47.65	45.48	qfq	3,134,812	149,577,935	0.27%
2025-07-29	47.79	47.92	47.33	47.52	45.35	qfq	2,933,977	139,364,065	-0.56%
2025-07-28	48.05	48.52	47.57	47.79	45.61	qfq	4,887,040	234,035,220	-0.54%
2025-07-25	47.68	48.88	47.68	48.05	45.86	qfq	7,569,833	365,947,108	0.92%
2025-07-24	47.97	48.01	47.61	47.61	45.44	qfq	6,963,559	332,508,353	-0.73%
2025-07-23	47.85	48.32	47.85	47.96	45.77	qfq	5,071,179	243,989,725	0.23%
2025-07-22	47.69	47.90	47.43	47.85	45.67	qfq	3,956,907	188,738,632	0.42%
2025-07-21	47.41	47.69	47.40	47.65	45.48	qfq	3,010,116	143,222,638	0.53%
2025-07-18	47.26	47.44	47.16	47.40	45.24	qfq	2,924,361	138,464,452	0.30%
2025-07-17	47.06	47.27	47.02	47.26	45.11	qfq	2,475,745	116,708,856	0.45%
2025-07-16	46.88	47.20	46.81	47.05	44.91	qfq	3,052,369	143,698,967	0.28%
2025-07-15	47.19	47.23	46.69	46.92	44.78	qfq	3,634,215	170,435,034	-0.45%
2025-07-14	47.31	47.38	46.68	47.13	44.98	qfq	4,094,906	192,908,498	-0.36%
2025-07-11	47.40	47.61	47.29	47.30	45.14	qfq	4,960,611	235,306,474	-0.25%
2025-07-10	47.55	47.69	47.39	47.42	45.26	qfq	3,304,513	156,923,789	-0.48%
2025-07-09	47.83	48.03	47.60	47.65	45.48	qfq	2,618,962	125,329,570	-0.29%
2025-07-08	47.31	47.92	47.31	47.79	45.61	qfq	2,624,188	125,329,708	0.53%
2025-07-07	47.36	47.64	47.22	47.54	45.37	qfq	2,131,977	101,273,230	0.38%
2025-07-04	47.71	47.73	47.21	47.36	45.20	qfq	3,329,153	157,667,999	-0.78%
2025-07-03	47.93	48.10	47.70	47.73	45.56	qfq	2,781,665	133,202,791	-0.42%
2025-07-02	47.91	48.09	47.61	47.93	45.75	qfq	2,511,208	120,144,131	0.04%
2025-07-01	48.25	48.30	47.72	47.91	45.73	qfq	1,917,641	91,763,933	-0.70%
2025-06-30	47.68	48.29	47.58	48.25	46.05	qfq	2,366,336	113,644,987	0.94%
2025-06-27	47.72	48.00	47.58	47.80	45.62	qfq	2,083,706	99,595,319	0.19%
2025-06-26	48.00	48.44	47.58	47.71	45.54	qfq	2,625,147	125,842,583	-0.81%
2025-06-25	47.60	48.18	47.35	48.10	45.91	qfq	2,884,762	137,671,541	1.05%
2025-06-24	47.37	47.78	47.33	47.60	45.43	qfq	2,477,747	117,883,502	0.68%
2025-06-23	48.25	48.40	47.00	47.28	45.13	qfq	4,830,529	229,116,770	-3.31%
2025-06-20	48.32	49.07	48.21	48.90	46.67	qfq	2,405,425	117,111,818	1.20%
2025-06-19	49.75	49.97	48.20	48.32	46.12	qfq	3,844,213	187,466,846	-2.87%
2025-06-18	49.94	50.15	49.60	49.75	47.48	qfq	1,881,917	93,949,357	0.06%
2025-06-17	49.20	49.85	49.02	49.72	47.45	qfq	1,923,744	95,283,076	0.67%
2025-06-16	49.59	49.78	48.99	49.39	47.14	qfq	2,411,682	118,761,267	-0.94%
2025-06-13	50.26	50.27	49.63	49.86	47.59	qfq	2,678,858	133,895,298	-0.80%
2025-06-12	49.61	50.45	49.50	50.26	47.97	qfq	3,231,867	162,006,188	1.11%
2025-06-11	49.90	50.09	49.62	49.71	47.45	qfq	3,134,345	156,343,413	-0.46%
2025-06-10	50.41	50.45	49.06	49.94	47.66	qfq	5,175,891	257,321,207	-0.91%
2025-06-09	51.20	51.20	50.00	50.40	48.10	qfq	4,953,079	249,291,954	-31.96%
2025-06-06	73.00	74.11	72.86	74.07	48.86	qfq	2,740,662	201,995,799	1.37%
2025-06-05	72.13	73.20	72.13	73.07	48.20	qfq	2,112,395	153,914,758	1.32%
2025-06-04	72.35	73.15	71.88	72.12	47.57	qfq	1,834,605	132,864,220	0.12%
2025-06-03	71.00	72.30	71.00	72.03	47.51	qfq	2,011,798	144,379,274	1.74%
2025-05-30	71.06	71.47	70.72	70.80	46.70	qfq	1,516,028	107,695,553	-0.49%
2025-05-29	71.24	71.48	70.50	71.15	46.93	qfq	1,595,139	113,274,392	-0.38%
2025-05-28	71.38	71.78	71.00	71.42	47.11	qfq	1,298,347	92,613,427	0.10%
2025-05-27	71.80	72.43	71.28	71.35	47.07	qfq	1,416,747	101,583,313	-0.81%
2025-05-26	73.08	73.73	71.80	71.93	47.45	qfq	2,039,213	148,045,368	-1.73%
2025-05-23	72.12	74.05	72.12	73.20	48.29	qfq	2,770,218	202,714,583	1.46%
2025-05-22	72.08	72.40	71.67	72.15	47.59	qfq	1,264,560	91,141,920	-0.14%
2025-05-21	72.23	72.80	72.08	72.25	47.66	qfq	1,154,238	83,475,074	-0.34%
2025-05-20	72.19	72.68	72.08	72.50	47.82	qfq	1,291,414	93,460,946	0.50%
2025-05-19	72.39	72.85	72.08	72.14	47.59	qfq	1,691,306	122,324,330	-0.77%
2025-05-16	72.95	73.20	72.10	72.70	47.96	qfq	1,257,500	91,140,143	-0.34%
2025-05-15	72.40	73.30	72.26	72.95	48.12	qfq	2,020,801	147,292,411	0.58%
2025-05-14	72.50	72.93	72.21	72.53	47.84	qfq	2,203,423	159,972,361	0.19%
2025-05-13	72.65	72.97	72.20	72.39	47.75	qfq	1,440,556	104,528,634	-0.29%
2025-05-12	72.91	73.12	71.88	72.60	47.89	qfq	2,071,629	149,770,528	-0.12%
2025-05-09	72.31	72.94	71.88	72.69	47.95	qfq	1,900,971	137,830,927	0.78%
2025-05-08	71.96	72.48	71.75	72.13	47.58	qfq	924,340	66,683,231	-0.32%
2025-05-07	72.28	72.63	71.65	72.36	47.73	qfq	1,925,529	138,857,719	1.15%
2025-05-06	71.28	71.72	70.60	71.54	47.19	qfq	2,213,278	157,142,832	0.45%
2025-04-30	70.29	71.70	70.20	71.22	46.98	qfq	1,783,214	127,000,852	1.31%
2025-04-29	70.75	70.99	70.02	70.30	46.37	qfq	1,844,432	129,710,570	-1.11%
2025-04-28	71.84	72.09	70.85	71.09	46.89	qfq	2,286,955	163,157,427	-1.29%
2025-04-25	72.38	73.20	71.65	72.02	47.51	qfq	2,575,271	186,086,869	1.35%
2025-04-24	71.85	72.00	71.01	71.06	46.87	qfq	1,587,659	113,572,871	-0.50%
2025-04-23	71.67	72.41	71.31	71.42	47.11	qfq	1,130,068	81,096,763	-0.92%
2025-04-22	71.30	72.90	71.22	72.08	47.55	qfq	1,677,443	121,389,547	0.70%
2025-04-21	71.11	71.71	70.84	71.58	47.22	qfq	931,801	66,369,899	0.42%
2025-04-18	71.17	71.45	70.71	71.28	47.02	qfq	852,590	60,549,874	-0.24%
2025-04-17	71.66	72.00	70.68	71.45	47.13	qfq	1,814,787	129,326,428	-1.45%
2025-04-16	70.11	72.50	69.65	72.50	47.82	qfq	2,406,059	170,162,884	3.42%
2025-04-15	70.05	70.48	69.80	70.10	46.24	qfq	1,300,559	91,157,659	-0.20%
2025-04-14	70.69	71.00	69.99	70.24	46.33	qfq	1,849,579	130,020,102	-0.64%
2025-04-11	70.38	70.97	69.90	70.69	46.63	qfq	1,459,965	102,866,032	0.51%
2025-04-10	72.50	72.50	70.08	70.33	46.39	qfq	3,079,360	218,776,588	-2.36%
2025-04-09	68.23	72.03	67.37	72.03	47.51	qfq	5,410,694	380,366,997	5.00%
2025-04-08	67.98	68.60	66.90	68.60	45.25	qfq	5,040,229	340,932,493	0.91%
2025-04-07	68.55	69.57	64.91	67.98	44.84	qfq	4,361,486	295,283,193	-3.98%
2025-04-03	71.62	72.21	70.75	70.80	46.70	qfq	1,706,574	121,449,255	-1.95%
2025-04-02	71.23	72.29	71.23	72.21	47.63	qfq	1,366,269	98,191,437	1.38%
2025-04-01	72.25	72.37	70.65	71.23	46.99	qfq	2,678,110	190,378,374	-1.08%
2025-03-31	72.44	73.11	71.56	72.01	47.50	qfq	1,879,712	135,522,072	-0.81%
2025-03-28	72.91	73.30	72.57	72.60	47.89	qfq	717,936	52,289,818	-0.63%
2025-03-27	72.37	73.20	72.20	73.06	48.19	qfq	1,065,290	77,597,990	0.86%
2025-03-26	73.38	73.49	72.44	72.44	47.79	qfq	1,244,939	90,529,908	-1.29%
2025-03-25	73.19	73.78	72.74	73.39	48.41	qfq	1,081,603	79,117,051	0.05%
2025-03-24	72.59	73.73	72.51	73.35	48.39	qfq	1,396,078	102,286,423	0.07%
2025-03-21	72.85	73.64	72.07	73.30	48.35	qfq	1,612,930	117,366,266	0.41%
2025-03-20	74.17	74.98	73.00	73.00	48.15	qfq	2,294,972	168,295,882	-2.28%
2025-03-19	74.18	74.98	74.04	74.70	49.28	qfq	1,148,638	85,589,639	0.70%
2025-03-18	74.08	74.50	73.75	74.18	48.93	qfq	1,291,171	95,706,468	0.18%
2025-03-17	75.40	76.11	73.79	74.05	48.85	qfq	2,657,428	198,290,364	-1.50%
2025-03-14	74.70	75.80	74.50	75.18	49.59	qfq	2,010,294	151,350,612	0.60%
2025-03-13	75.50	76.04	74.73	74.73	49.30	qfq	1,085,251	81,510,399	-1.03%
2025-03-12	76.80	76.82	75.50	75.51	49.81	qfq	1,548,245	117,678,212	-1.62%
2025-03-11	76.67	77.36	75.75	76.75	50.63	qfq	1,784,979	136,353,251	-0.63%
2025-03-10	76.90	78.14	76.09	77.24	50.95	qfq	2,655,549	205,176,936	0.73%
2025-03-07	76.25	77.10	76.16	76.68	50.58	qfq	1,728,202	132,453,675	0.05%
2025-03-06	75.10	77.00	74.18	76.64	50.56	qfq	3,070,316	233,077,651	2.01%
2025-03-05	74.79	75.46	74.60	75.13	49.56	qfq	1,055,567	79,172,194	0.44%
2025-03-04	74.30	75.19	73.85	74.80	49.34	qfq	1,668,004	124,534,671	0.61%
2025-03-03	74.99	75.92	73.80	74.35	49.05	qfq	2,765,434	206,548,344	-0.84%
2025-02-28	76.05	76.81	74.81	74.98	49.46	qfq	2,229,979	168,452,771	-1.41%
2025-02-27	74.93	76.39	74.74	76.05	50.17	qfq	2,173,864	164,857,955	1.52%
2025-02-26	75.20	75.83	74.60	74.91	49.41	qfq	2,224,810	166,884,361	-0.48%
2025-02-25	76.25	76.61	75.00	75.27	49.65	qfq	2,293,946	173,774,470	-2.07%
2025-02-24	73.81	77.28	73.50	76.86	50.70	qfq	3,873,841	295,263,808	4.01%
2025-02-21	74.80	75.75	73.79	73.90	48.75	qfq	3,573,705	266,998,665	-1.57%
2025-02-20	75.60	75.87	74.60	75.08	49.53	qfq	2,930,585	219,993,906	-0.82%
2025-02-19	75.26	76.00	74.90	75.70	49.94	qfq	2,521,164	190,107,924	0.26%
2025-02-18	74.12	76.88	74.00	75.50	49.80	qfq	5,375,248	406,364,091	1.34%
2025-02-17	74.00	74.83	73.71	74.50	49.14	qfq	2,242,988	166,423,447	0.09%
2025-02-14	73.02	75.00	73.00	74.43	49.10	qfq	2,509,101	186,106,601	1.68%
2025-02-13	72.70	73.99	72.44	73.20	48.29	qfq	3,053,344	224,105,776	0.49%
2025-02-12	71.91	73.10	71.71	72.84	48.05	qfq	2,309,225	167,538,285	0.89%
2025-02-11	72.20	72.60	71.80	72.20	47.63	qfq	1,439,191	103,879,868	0.15%
2025-02-10	71.41	72.17	70.88	72.09	47.55	qfq	2,428,013	173,795,088	0.95%
2025-02-07	71.15	71.70	70.35	71.41	47.11	qfq	2,490,357	177,088,618	0.76%
2025-02-06	70.35	71.11	70.26	70.87	46.75	qfq	1,662,562	117,581,873	0.24%
2025-02-05	71.32	71.48	70.00	70.70	46.64	qfq	1,553,749	109,775,163	-0.74%
2025-01-27	69.98	71.46	69.83	71.23	46.99	qfq	2,037,058	144,544,492	1.79%
2025-01-24	69.10	70.40	69.10	69.98	46.16	qfq	1,341,640	93,892,117	0.81%
2025-01-23	70.00	70.36	68.98	69.42	45.79	qfq	1,532,705	106,507,254	-0.37%
2025-01-22	69.59	70.14	68.72	69.68	45.96	qfq	1,009,632	70,162,701	-0.46%
2025-01-21	70.00	70.10	69.02	70.00	46.18	qfq	1,392,645	96,977,919	0.40%
2025-01-20	70.28	70.90	69.62	69.72	45.99	qfq	1,696,587	119,234,759	-0.39%
2025-01-17	68.66	70.39	68.46	69.99	46.17	qfq	2,404,397	167,863,856	1.88%
2025-01-16	69.24	69.88	67.78	68.70	45.32	qfq	2,109,292	144,950,396	-0.78%
2025-01-15	67.79	69.88	67.50	69.24	45.67	qfq	2,381,711	164,314,097	2.18%
2025-01-14	66.71	68.00	66.55	67.76	44.70	qfq	1,848,335	124,678,950	1.65%
2025-01-13	67.02	67.88	66.48	66.66	43.97	qfq	1,858,899	124,460,834	-1.41%
2025-01-10	68.50	68.97	67.60	67.61	44.60	qfq	1,858,265	126,151,172	-1.18%
2025-01-09	69.09	69.64	68.36	68.42	45.13	qfq	1,637,937	112,831,633	-1.26%
2025-01-08	68.91	69.88	68.50	69.29	45.71	qfq	1,584,869	109,757,400	0.13%
2025-01-07	68.29	69.40	67.60	69.20	45.65	qfq	1,710,302	117,725,293	1.35%
2025-01-06	68.29	68.77	67.90	68.28	45.04	qfq	1,922,128	131,328,387	0.15%
2025-01-03	68.66	70.08	68.02	68.18	44.97	qfq	2,324,920	160,694,474	-1.12%
2025-01-02	70.03	70.34	68.57	68.95	45.48	qfq	3,916,390	271,806,654	-1.84%
2024-12-31	71.25	71.50	69.96	70.24	46.33	qfq	2,651,555	187,297,090	-1.62%
2024-12-30	71.99	72.51	70.92	71.40	47.10	qfq	2,470,481	176,625,256	-0.87%
2024-12-27	71.72	72.40	71.61	72.03	47.51	qfq	1,394,135	100,384,073	-0.30%
2024-12-26	73.27	73.28	71.71	72.25	47.66	qfq	1,691,602	122,111,353	-0.66%
2024-12-25	72.76	73.40	72.06	72.73	47.98	qfq	1,322,614	96,290,302	0.06%
2024-12-24	71.80	72.72	71.68	72.69	47.95	qfq	1,306,026	94,296,387	1.34%
2024-12-23	71.42	73.13	71.42	71.73	47.32	qfq	2,166,661	156,856,633	-0.01%
2024-12-20	71.95	72.24	71.01	71.74	47.32	qfq	1,613,406	115,813,038	0.15%
2024-12-19	71.52	72.27	71.18	71.63	47.25	qfq	1,395,325	100,067,200	-0.18%
2024-12-18	71.80	72.29	71.48	71.76	47.34	qfq	1,270,298	91,322,184	0.32%
2024-12-17	71.00	73.12	70.90	71.53	47.18	qfq	2,356,020	169,986,311	0.58%
2024-12-16	72.90	73.09	70.62	71.12	46.91	qfq	3,072,916	219,271,853	-2.44%
2024-12-13	75.50	75.84	72.82	72.90	48.09	qfq	3,026,662	224,090,772	-3.64%
2024-12-12	75.02	75.96	74.68	75.65	49.90	qfq	2,307,021	174,033,440	0.93%
2024-12-11	73.59	75.79	73.49	74.95	49.44	qfq	3,029,683	227,030,947	1.48%
2024-12-10	74.80	75.49	73.66	73.86	48.72	qfq	3,443,614	256,114,950	0.83%
2024-12-09	71.78	74.10	71.50	73.25	48.32	qfq	3,211,220	235,233,400	1.91%
2024-12-06	71.70	72.40	71.01	71.88	47.42	qfq	1,933,271	138,851,564	1.21%
2024-12-05	72.15	72.44	70.81	71.02	46.85	qfq	1,543,033	109,884,858	-1.57%
2024-12-04	72.13	72.38	71.61	72.15	47.59	qfq	1,586,144	114,253,231	0.01%
2024-12-03	72.10	72.80	71.45	72.14	47.59	qfq	1,555,736	112,067,006	0.06%
2024-12-02	71.00	72.30	70.60	72.10	47.56	qfq	2,004,380	143,839,393	1.34%
2024-11-29	70.00	71.62	70.00	71.15	46.93	qfq	2,185,455	155,184,500	0.94%
2024-11-28	72.00	72.15	69.99	70.49	46.50	qfq	2,137,359	151,120,413	-2.07%
2024-11-27	69.00	72.20	68.94	71.98	47.48	qfq	3,400,593	241,477,412	4.35%
2024-11-26	70.95	71.89	68.98	68.98	45.50	qfq	3,432,029	240,848,884	-3.59%
2024-11-25	72.03	72.40	70.90	71.55	47.20	qfq	1,833,437	131,058,509	0.13%
2024-11-22	73.63	74.38	71.46	71.46	47.14	qfq	1,961,189	142,423,058	-3.07%
2024-11-21	73.81	74.70	73.25	73.72	48.63	qfq	2,139,559	158,395,872	-0.09%
2024-11-20	73.31	73.86	72.12	73.79	48.68	qfq	2,520,337	183,752,185	0.81%
2024-11-19	73.25	73.90	71.88	73.20	48.29	qfq	2,377,304	173,042,504	-0.07%
2024-11-18	74.05	75.09	73.11	73.25	48.32	qfq	2,326,508	172,279,683	-1.01%
2024-11-15	74.12	75.12	73.33	74.00	48.81	qfq	2,323,886	172,657,871	-0.55%
2024-11-14	75.00	76.97	74.38	74.41	49.08	qfq	2,939,756	222,382,140	-1.52%
2024-11-13	74.94	76.22	74.71	75.56	49.84	qfq	1,910,298	143,847,116	0.23%
2024-11-12	76.68	78.20	75.06	75.39	49.73	qfq	3,109,090	238,249,914	-1.68%
2024-11-11	75.72	76.71	74.30	76.68	50.58	qfq	3,520,762	265,938,586	0.27%
2024-11-08	77.25	78.78	75.81	76.47	50.44	qfq	3,871,075	298,615,021	-0.93%
2024-11-07	73.00	77.49	72.72	77.19	50.92	qfq	5,104,613	386,945,747	5.16%
2024-11-06	73.93	74.76	73.18	73.40	48.42	qfq	3,114,765	229,961,777	-0.93%
2024-11-05	72.98	74.09	72.18	74.09	48.87	qfq	3,453,630	253,225,343	1.44%
2024-11-04	72.98	73.68	72.12	73.04	48.18	qfq	2,852,218	207,057,395	0.07%
2024-11-01	72.66	73.64	72.01	72.99	48.15	qfq	2,547,383	185,808,795	0.22%
2024-10-31	73.72	73.72	72.62	72.83	48.04	qfq	3,383,093	246,743,578	-1.61%
2024-10-30	74.28	75.17	73.30	74.02	48.83	qfq	2,352,866	173,875,309	-0.99%
2024-10-29	75.31	76.34	74.63	74.76	49.32	qfq	3,258,988	245,764,317	-0.69%
2024-10-28	75.44	75.60	74.30	75.28	49.66	qfq	3,361,047	251,397,480	-0.21%
2024-10-25	73.40	75.99	73.00	75.44	49.76	qfq	4,200,071	313,781,161	2.65%
2024-10-24	74.29	74.47	73.05	73.49	48.48	qfq	2,545,123	187,004,056	-0.96%
2024-10-23	73.54	75.70	73.01	74.20	48.95	qfq	4,684,035	348,390,902	0.95%
2024-10-22	72.84	74.36	72.33	73.50	48.48	qfq	4,006,781	294,703,588	0.91%
2024-10-21	73.35	74.23	71.67	72.84	48.05	qfq	5,049,660	368,796,319	-0.83%
2024-10-18	71.43	74.78	70.81	73.45	48.45	qfq	5,968,104	434,765,966	2.47%
2024-10-17	74.01	74.43	71.50	71.68	47.28	qfq	4,301,784	313,291,494	-2.90%
2024-10-16	75.20	76.00	73.60	73.82	48.70	qfq	3,153,511	235,002,081	-2.77%
2024-10-15	77.28	77.54	75.90	75.92	50.08	qfq	3,602,665	276,103,185	-1.90%
2024-10-14	77.24	78.44	76.04	77.39	51.05	qfq	3,938,121	304,145,636	0.87%
2024-10-11	79.81	79.81	75.87	76.72	50.61	qfq	3,462,077	267,848,068	-4.10%
2024-10-10	77.76	81.49	77.50	80.00	52.77	qfq	4,531,553	361,489,751	2.96%
2024-10-09	82.50	82.50	76.57	77.70	51.25	qfq	7,329,644	581,467,100	-5.70%
2024-10-08	91.55	91.55	80.11	82.40	54.36	qfq	14,553,369	1,241,055,147	-1.03%
2024-09-30	78.71	83.77	77.79	83.26	54.92	qfq	9,452,683	767,450,502	7.93%
2024-09-27	74.10	78.16	73.80	77.14	50.89	qfq	3,438,620	259,552,039	5.25%
2024-09-26	68.70	73.48	68.20	73.29	48.35	qfq	4,456,851	316,290,042	6.00%
2024-09-25	68.37	71.03	68.37	69.14	45.61	qfq	3,883,873	270,507,862	2.43%
2024-09-24	66.50	68.11	64.80	67.50	44.53	qfq	3,906,086	260,730,939	1.89%
2024-09-23	64.83	66.51	64.40	66.25	43.70	qfq	2,484,933	164,009,774	2.03%
2024-09-20	65.55	66.00	64.55	64.93	42.83	qfq	1,777,283	115,532,225	-1.13%
2024-09-19	64.60	66.60	64.05	65.67	43.32	qfq	3,243,620	212,536,096	1.72%
2024-09-18	63.09	64.73	61.80	64.56	42.59	qfq	2,302,837	145,648,297	2.90%
2024-09-13	62.53	63.75	62.39	62.74	41.39	qfq	1,680,495	105,959,529	0.05%
2024-09-12	63.50	64.60	62.70	62.71	41.37	qfq	1,821,240	115,601,651	-1.24%
2024-09-11	61.50	64.25	61.01	63.50	41.89	qfq	2,532,032	159,805,346	2.90%
2024-09-10	61.95	62.25	61.32	61.71	40.71	qfq	1,429,188	88,201,724	-0.34%
2024-09-09	62.90	63.07	61.58	61.92	40.85	qfq	1,948,232	120,732,107	-1.57%
2024-09-06	63.59	64.25	62.89	62.91	41.50	qfq	1,566,735	99,490,279	-0.82%
2024-09-05	63.88	64.31	63.03	63.43	41.84	qfq	2,372,568	150,485,046	-0.60%
2024-09-04	64.19	65.26	63.54	63.81	42.09	qfq	2,633,176	169,152,460	-0.93%
2024-09-03	63.63	64.89	63.63	64.41	42.49	qfq	2,425,962	156,145,687	0.70%
2024-09-02	67.01	67.15	63.96	63.96	42.19	qfq	4,777,326	309,740,104	-5.61%
2024-08-30	67.00	69.50	65.70	67.76	44.70	qfq	4,708,623	317,157,372	1.79%
2024-08-29	65.20	66.60	65.20	66.57	43.91	qfq	1,813,785	120,032,450	1.51%
2024-08-28	66.19	67.10	65.33	65.58	43.26	qfq	1,866,164	122,977,338	-0.92%
2024-08-27	69.10	69.10	66.03	66.19	43.66	qfq	2,736,676	183,226,261	-3.53%
2024-08-26	70.81	71.07	68.36	68.61	45.26	qfq	2,806,564	194,979,028	-3.09%
2024-08-23	67.70	71.79	67.65	70.80	46.70	qfq	3,471,574	244,001,741	3.96%
2024-08-22	68.00	68.56	67.40	68.10	44.92	qfq	1,199,682	81,645,440	0.15%
2024-08-21	67.27	68.48	66.48	68.00	44.86	qfq	1,686,633	113,923,602	0.49%
2024-08-20	67.17	67.88	67.09	67.67	44.64	qfq	1,010,702	68,164,855	-0.03%
2024-08-19	67.43	68.29	66.99	67.69	44.65	qfq	1,421,888	96,029,077	0.39%
2024-08-16	68.10	68.58	67.39	67.43	44.48	qfq	1,257,667	85,337,908	-1.24%
2024-08-15	68.49	69.36	67.82	68.28	45.04	qfq	1,438,065	98,565,041	-0.48%
2024-08-14	69.60	69.76	68.00	68.61	45.26	qfq	1,339,597	92,103,118	-1.42%
2024-08-13	68.91	69.69	68.20	69.60	45.91	qfq	1,363,944	94,188,091	0.80%
2024-08-12	68.42	69.93	67.99	69.05	45.55	qfq	1,651,508	114,153,959	0.71%
2024-08-09	68.73	69.66	68.43	68.56	45.23	qfq	1,166,232	80,290,601	-0.20%
2024-08-08	67.83	69.01	67.35	68.70	45.32	qfq	1,739,018	118,893,702	0.98%
2024-08-07	68.10	69.15	67.48	68.03	44.88	qfq	1,681,013	114,869,082	-0.19%
2024-08-06	67.55	68.80	67.21	68.16	44.96	qfq	2,204,501	150,025,800	1.43%
2024-08-05	67.56	69.50	67.10	67.20	44.33	qfq	2,192,121	149,099,760	-0.61%
2024-08-02	68.12	69.29	67.54	67.61	44.60	qfq	1,762,291	120,381,918	-1.02%
2024-08-01	70.12	71.28	68.10	68.31	45.06	qfq	2,703,366	186,454,407	-2.58%
2024-07-31	66.68	70.28	66.33	70.12	46.25	qfq	3,016,036	207,949,761	5.00%
2024-07-30	67.55	67.63	66.11	66.78	44.05	qfq	2,231,729	148,707,609	-1.55%
2024-07-29	68.10	68.45	67.05	67.83	44.74	qfq	2,129,289	144,007,517	-0.41%
2024-07-26	68.20	69.37	67.12	68.11	44.93	qfq	1,906,463	130,112,210	0.04%
2024-07-25	69.37	69.67	67.85	68.08	44.91	qfq	2,811,966	192,342,709	-2.35%
2024-07-24	70.16	71.15	69.51	69.72	45.99	qfq	2,020,074	141,707,566	-0.95%
2024-07-23	73.40	73.59	70.37	70.39	46.43	qfq	2,629,300	188,168,926	-4.37%
2024-07-22	74.19	74.75	73.01	73.61	48.56	qfq	1,851,105	136,632,651	-0.76%
2024-07-19	76.10	76.84	73.89	74.17	48.93	qfq	3,100,019	232,426,133	-2.89%
2024-07-18	75.61	76.85	75.40	76.38	50.38	qfq	1,771,683	134,983,988	0.43%
2024-07-17	75.03	76.33	74.85	76.05	50.17	qfq	1,965,367	148,973,533	0.98%
2024-07-16	75.55	75.88	74.48	75.31	49.68	qfq	1,453,631	109,098,356	-0.48%
2024-07-15	76.00	76.98	75.43	75.67	49.92	qfq	1,585,848	120,477,227	-0.88%
2024-07-12	76.10	76.97	75.05	76.34	50.36	qfq	1,605,554	122,267,525	0.38%
2024-07-11	74.90	76.66	73.77	76.05	50.17	qfq	2,138,134	161,568,316	2.22%
2024-07-10	75.26	75.52	73.83	74.40	49.08	qfq	1,504,481	111,934,907	-1.09%
2024-07-09	74.30	75.80	73.80	75.22	49.62	qfq	2,443,427	182,909,556	1.39%
2024-07-08	73.74	75.23	73.11	74.19	48.94	qfq	2,299,037	170,813,194	0.73%
2024-07-05	73.99	74.70	72.88	73.65	48.58	qfq	1,384,644	101,831,215	-0.46%
2024-07-04	73.48	74.69	73.16	73.99	48.81	qfq	1,835,550	136,090,841	0.57%
2024-07-03	74.31	74.90	73.50	73.57	48.53	qfq	1,362,343	100,561,253	-1.00%
2024-07-02	76.06	76.41	74.23	74.31	49.02	qfq	2,891,884	216,344,067	-2.86%
2024-07-01	76.59	77.42	75.81	76.50	50.46	qfq	2,140,806	163,633,228	-0.80%
2024-06-28	77.20	77.99	76.30	77.12	50.87	qfq	2,178,941	167,838,472	-0.35%
2024-06-27	78.50	78.67	77.30	77.39	51.05	qfq	1,190,633	92,534,612	-1.55%
2024-06-26	79.14	79.99	77.62	78.61	51.86	qfq	1,662,901	130,468,152	-1.02%
2024-06-25	78.24	79.97	78.24	79.42	52.39	qfq	1,865,897	147,892,632	1.20%
2024-06-24	78.08	79.30	77.80	78.48	51.77	qfq	1,661,344	130,530,990	-0.25%
2024-06-21	79.35	79.60	78.27	78.68	51.90	qfq	1,577,860	124,159,372	-1.07%
2024-06-20	79.30	80.40	78.88	79.53	52.46	qfq	1,882,211	149,954,757	0.16%
2024-06-19	81.00	81.00	79.26	79.40	52.38	qfq	2,671,470	213,134,044	-2.06%
2024-06-18	81.25	81.60	80.53	81.07	53.48	qfq	2,230,439	180,744,294	-0.69%
2024-06-17	84.66	84.98	80.78	81.63	53.85	qfq	4,839,407	396,221,084	-4.19%
2024-06-14	82.71	85.83	82.71	85.20	56.20	qfq	4,096,035	348,183,856	2.55%
2024-06-13	83.50	83.80	81.87	83.08	54.80	qfq	2,773,996	230,182,705	-0.12%
2024-06-12	82.38	83.41	81.80	83.18	54.87	qfq	2,290,653	189,968,165	1.03%
2024-06-11	81.94	83.13	81.49	82.33	54.31	qfq	2,351,690	193,039,918	0.39%
2024-06-07	82.50	83.50	81.78	82.01	54.10	qfq	2,920,302	240,812,615	0.10%
2024-06-06	82.19	82.78	80.58	81.93	54.05	qfq	2,848,679	233,349,215	-33.10%
2024-06-05	122.10	124.10	121.68	122.47	54.31	qfq	1,571,395	192,912,131	0.17%
2024-06-04	122.63	123.16	120.96	122.26	54.21	qfq	1,799,640	219,539,893	-0.58%
2024-06-03	121.04	124.10	120.61	122.97	54.53	qfq	1,721,596	211,555,071	1.59%
2024-05-31	122.98	123.20	120.50	121.04	53.67	qfq	2,352,539	285,393,924	-1.30%
2024-05-30	124.03	124.39	122.33	122.64	54.38	qfq	1,279,174	157,555,643	-1.44%
2024-05-29	124.50	124.98	123.12	124.43	55.17	qfq	841,106	104,247,054	-0.06%
2024-05-28	125.80	127.17	124.22	124.50	55.21	qfq	956,090	119,731,076	-1.21%
2024-05-27	123.10	126.21	122.38	126.03	55.88	qfq	1,439,912	179,777,243	2.31%
2024-05-24	124.10	125.70	123.02	123.18	54.62	qfq	819,510	101,727,165	-1.23%
2024-05-23	123.98	125.06	123.10	124.72	55.30	qfq	1,171,875	145,678,363	0.64%
2024-05-22	123.40	125.78	123.21	123.93	54.95	qfq	2,027,525	252,467,170	0.43%
2024-05-21	123.00	124.78	122.99	123.40	54.72	qfq	1,497,556	185,616,717	0.12%
2024-05-20	125.75	126.10	122.93	123.25	54.65	qfq	1,916,632	237,495,679	-2.31%
2024-05-17	127.56	128.40	124.27	126.16	55.94	qfq	2,198,117	275,516,873	-1.41%
2024-05-16	127.79	128.93	126.97	127.97	56.74	qfq	1,393,054	178,462,559	0.14%
2024-05-15	129.45	129.90	127.60	127.79	56.66	qfq	1,039,742	133,568,557	-1.47%
2024-05-14	130.85	130.86	128.36	129.70	57.51	qfq	1,751,836	226,692,131	-0.88%
2024-05-13	128.00	131.59	127.24	130.85	58.02	qfq	2,183,182	283,840,417	1.81%
2024-05-10	125.01	128.99	125.00	128.52	56.99	qfq	1,450,410	185,055,402	2.55%
2024-05-09	123.44	126.25	123.00	125.32	55.57	qfq	1,887,379	235,726,636	1.61%
2024-05-08	124.88	125.79	122.26	123.34	54.69	qfq	2,001,369	248,408,996	-1.23%
2024-05-07	122.35	126.39	122.01	124.87	55.37	qfq	2,453,016	306,295,386	0.86%
2024-05-06	120.80	124.48	118.52	123.80	54.89	qfq	2,969,788	363,942,332	3.59%
2024-04-30	117.00	120.89	116.72	119.51	52.99	qfq	2,038,312	243,982,944	1.18%
2024-04-29	116.48	120.00	115.38	118.12	52.38	qfq	2,975,987	351,306,048	1.39%
2024-04-26	110.00	117.38	108.07	116.50	51.66	qfq	5,056,636	572,496,568	8.12%
2024-04-25	107.70	108.10	106.81	107.75	47.78	qfq	1,306,116	140,362,196	-0.33%
2024-04-24	108.78	109.49	107.13	108.11	47.94	qfq	1,169,504	126,129,625	-0.26%
2024-04-23	107.99	109.00	107.06	108.39	48.06	qfq	1,502,412	162,606,704	-0.10%
2024-04-22	109.25	111.25	108.09	108.50	48.11	qfq	1,580,408	173,099,542	-0.90%
2024-04-19	108.78	110.60	108.56	109.48	48.55	qfq	1,010,041	110,727,515	0.32%
2024-04-18	109.79	111.71	108.80	109.13	48.39	qfq	1,592,121	175,320,490	-0.60%
2024-04-17	107.86	109.87	105.67	109.79	48.68	qfq	1,303,215	140,892,372	1.83%
2024-04-16	107.03	110.75	106.70	107.82	47.81	qfq	2,525,831	275,082,021	0.76%
2024-04-15	104.89	107.20	104.89	107.01	47.45	qfq	1,459,715	155,183,305	2.03%
2024-04-12	104.55	105.50	104.52	104.88	46.51	qfq	855,630	89,835,003	0.06%
2024-04-11	105.12	105.85	104.57	104.82	46.48	qfq	748,576	78,682,447	-0.75%
2024-04-10	105.42	106.46	105.05	105.61	46.83	qfq	987,717	104,391,425	-0.16%
2024-04-09	105.96	107.28	105.45	105.78	46.90	qfq	1,062,461	112,649,896	-1.05%
2024-04-08	105.38	107.75	104.61	106.90	47.40	qfq	1,868,167	199,281,368	1.57%
2024-04-03	104.40	106.58	104.07	105.25	46.67	qfq	1,123,450	118,690,790	0.78%
2024-04-02	103.27	104.98	102.62	104.44	46.31	qfq	1,160,065	120,647,064	1.14%
2024-04-01	103.54	104.93	102.00	103.26	45.79	qfq	1,209,155	124,751,321	0.01%
2024-03-29	102.02	103.80	101.70	103.25	45.78	qfq	980,847	100,841,135	0.74%
2024-03-28	102.57	104.00	101.00	102.49	45.45	qfq	1,083,183	111,374,799	-0.48%
2024-03-27	103.20	103.87	102.44	102.98	45.66	qfq	1,023,477	105,724,510	0.37%
2024-03-26	102.23	103.00	101.95	102.60	45.49	qfq	845,266	86,699,560	0.32%
2024-03-25	100.99	103.37	100.79	102.27	45.35	qfq	914,004	93,676,360	0.74%
2024-03-22	102.50	102.68	101.00	101.52	45.02	qfq	831,220	84,584,725	-1.00%
2024-03-21	103.80	105.00	102.50	102.55	45.47	qfq	959,161	99,142,320	-1.36%
2024-03-20	104.02	104.59	103.30	103.96	46.10	qfq	697,877	72,432,565	0.02%
2024-03-19	102.68	105.00	102.58	103.94	46.09	qfq	1,182,114	122,987,854	0.81%
2024-03-18	103.67	103.67	102.16	103.10	45.72	qfq	897,882	92,333,214	-0.63%
2024-03-15	102.60	103.75	101.53	103.75	46.00	qfq	1,756,861	180,442,497	0.56%
2024-03-14	102.57	104.27	102.00	103.17	45.75	qfq	1,055,315	109,196,355	0.57%
2024-03-13	103.00	103.59	101.55	102.59	45.49	qfq	827,552	84,791,228	-0.39%
2024-03-12	101.60	103.35	101.32	102.99	45.67	qfq	1,096,973	112,572,749	1.25%
2024-03-11	100.85	101.98	100.60	101.72	45.10	qfq	763,954	77,416,163	0.61%
2024-03-08	101.91	102.69	100.90	101.10	44.83	qfq	816,707	82,888,429	-1.17%
2024-03-07	101.70	103.80	101.50	102.30	45.36	qfq	1,126,936	115,847,639	0.59%
2024-03-06	101.60	103.84	101.41	101.70	45.10	qfq	1,303,941	133,362,884	-0.39%
2024-03-05	101.72	102.35	100.86	102.10	45.27	qfq	920,846	93,757,093	0.36%
2024-03-04	100.50	102.00	100.11	101.73	45.11	qfq	1,462,122	147,599,673	0.84%
2024-03-01	101.50	102.39	100.46	100.88	44.73	qfq	1,133,141	114,316,642	-1.10%
2024-02-29	99.92	102.00	99.62	102.00	45.23	qfq	1,277,417	129,389,635	1.15%
2024-02-28	99.81	101.79	99.81	100.84	44.71	qfq	1,474,798	148,854,324	0.81%
2024-02-27	99.73	100.84	99.55	100.03	44.35	qfq	1,087,569	108,782,105	-0.47%
2024-02-26	100.95	101.34	100.00	100.50	44.56	qfq	1,059,015	106,613,687	-0.10%
2024-02-23	101.66	101.73	99.50	100.60	44.61	qfq	1,681,471	168,832,749	-1.24%
2024-02-22	100.76	101.97	100.50	101.86	45.17	qfq	1,230,922	124,510,571	0.27%
2024-02-21	100.35	102.94	100.27	101.59	45.05	qfq	2,181,270	222,655,731	0.59%
2024-02-20	100.00	101.01	99.20	100.99	44.78	qfq	1,354,274	135,723,624	0.90%
2024-02-19	99.07	101.38	98.31	100.09	44.38	qfq	2,135,011	213,417,450	1.36%
2024-02-08	97.64	99.66	97.50	98.75	43.79	qfq	2,320,915	228,831,993	0.64%
2024-02-07	97.95	98.43	95.80	98.12	43.51	qfq	2,301,679	223,345,713	0.22%
2024-02-06	97.44	99.44	96.18	97.90	43.41	qfq	2,644,657	258,115,633	0.97%
2024-02-05	94.46	97.77	93.60	96.96	42.99	qfq	2,222,623	213,105,440	2.95%
2024-02-02	93.93	95.21	92.08	94.18	41.76	qfq	2,037,128	191,521,565	0.64%
2024-02-01	92.52	94.11	92.08	93.58	41.49	qfq	1,871,182	174,507,731	0.72%
2024-01-31	92.13	94.79	92.12	92.91	41.20	qfq	1,902,400	178,257,607	0.86%
2024-01-30	95.03	95.03	92.00	92.12	40.85	qfq	1,166,961	108,368,769	-3.06%
2024-01-29	91.00	95.39	91.00	95.03	42.14	qfq	1,915,014	180,674,886	4.09%
2024-01-26	93.00	94.35	91.00	91.30	40.48	qfq	1,527,630	140,461,843	-2.46%
2024-01-25	93.36	94.47	92.50	93.60	41.50	qfq	1,810,037	169,311,596	0.61%
2024-01-24	92.01	93.80	91.20	93.03	41.25	qfq	1,056,841	97,709,357	1.67%
2024-01-23	88.50	92.23	88.18	91.50	40.57	qfq	1,617,698	147,492,334	3.39%
2024-01-22	90.89	91.57	88.50	88.50	39.24	qfq	1,419,812	127,782,784	-2.72%
2024-01-19	90.00	91.67	89.56	90.97	40.34	qfq	1,210,051	110,109,697	0.88%
2024-01-18	89.50	90.38	87.78	90.18	39.99	qfq	1,010,411	89,713,923	0.52%
2024-01-17	90.74	91.49	89.71	89.71	39.78	qfq	686,724	62,255,016	-1.42%
2024-01-16	89.72	91.20	89.50	91.00	40.35	qfq	739,738	66,964,472	1.21%
2024-01-15	89.38	90.06	88.57	89.91	39.87	qfq	761,260	68,093,266	0.59%
2024-01-12	90.27	90.94	89.36	89.38	39.63	qfq	885,521	79,709,530	-1.24%
2024-01-11	91.14	91.79	90.18	90.50	40.13	qfq	941,497	85,596,674	-0.84%
2024-01-10	91.35	93.32	90.62	91.27	40.47	qfq	907,224	83,160,310	0.11%
2024-01-09	91.90	92.58	90.26	91.17	40.43	qfq	1,053,874	96,137,835	-0.79%
2024-01-08	93.45	94.23	91.60	91.90	40.75	qfq	656,987	60,814,157	-1.64%
2024-01-05	94.18	95.37	93.18	93.43	41.43	qfq	897,968	84,509,063	-1.03%
2024-01-04	95.07	95.40	93.60	94.40	41.86	qfq	412,898	38,993,988	-0.93%
2024-01-03	94.79	95.89	94.30	95.29	42.25	qfq	677,275	64,490,547	0.52%
2024-01-02	95.80	96.15	94.56	94.80	42.04	qfq	577,447	55,076,769	-0.89%
2023-12-29	95.02	95.98	94.50	95.65	42.41	qfq	702,849	67,052,987	0.31%
2023-12-28	92.84	95.48	92.52	95.35	42.28	qfq	743,266	70,232,128	2.70%
2023-12-27	93.25	93.61	92.21	92.84	41.17	qfq	538,368	49,956,607	-0.27%
2023-12-26	94.00	94.30	92.70	93.09	41.28	qfq	537,358	50,179,126	-0.93%
2023-12-25	92.72	94.21	92.72	93.96	41.66	qfq	495,835	46,497,579	0.97%
2023-12-22	92.82	94.00	92.21	93.06	41.26	qfq	670,578	62,602,254	0.06%
2023-12-21	93.23	94.00	92.21	93.00	41.24	qfq	818,039	75,977,676	-0.53%
2023-12-20	94.15	94.89	93.29	93.50	41.46	qfq	423,335	39,814,788	-0.62%
2023-12-19	94.20	94.78	93.53	94.08	41.72	qfq	384,286	36,151,792	-0.12%
2023-12-18	93.40	94.66	92.82	94.19	41.77	qfq	562,204	52,856,200	0.34%
2023-12-15	94.10	95.19	93.52	93.87	41.62	qfq	534,926	50,403,206	-0.38%
2023-12-14	94.31	94.95	93.66	94.23	41.78	qfq	622,330	58,707,285	0.46%
2023-12-13	95.23	95.23	93.53	93.80	41.59	qfq	732,770	69,077,924	-1.71%
2023-12-12	95.16	95.98	94.26	95.43	42.32	qfq	626,131	59,735,594	0.28%
2023-12-11	92.10	95.36	91.51	95.16	42.20	qfq	1,417,393	132,557,803	2.57%
2023-12-08	91.51	94.62	91.30	92.78	41.14	qfq	2,253,517	209,889,778	1.40%
2023-12-07	92.34	92.37	89.50	91.50	40.57	qfq	1,962,966	177,919,386	-0.91%
2023-12-06	94.10	94.60	92.10	92.34	40.95	qfq	1,251,567	116,634,469	-2.13%
2023-12-05	95.57	95.58	94.09	94.35	41.84	qfq	705,593	66,931,663	-1.67%
2023-12-04	97.15	98.18	95.71	95.95	42.55	qfq	786,811	76,105,275	-1.61%
2023-12-01	97.77	98.04	96.42	97.52	43.24	qfq	580,139	56,420,872	-0.26%
2023-11-30	97.52	98.35	97.41	97.77	43.35	qfq	784,008	76,765,773	0.02%
2023-11-29	97.07	97.99	96.70	97.75	43.34	qfq	654,045	63,732,272	0.74%
2023-11-28	96.22	97.40	95.84	97.03	43.02	qfq	550,812	53,383,640	0.84%
2023-11-27	96.54	96.87	94.83	96.22	42.67	qfq	850,013	81,213,253	-0.57%
2023-11-24	97.70	97.79	96.50	96.77	42.91	qfq	1,100,970	106,686,358	-1.10%
2023-11-23	97.10	97.98	96.70	97.85	43.39	qfq	861,794	83,878,442	0.64%
2023-11-22	97.79	97.90	97.16	97.23	43.11	qfq	522,068	50,878,340	-0.78%
2023-11-21	98.05	98.65	97.00	97.99	43.45	qfq	1,268,087	124,008,211	-0.06%
2023-11-20	97.68	98.37	96.30	98.05	43.48	qfq	1,108,854	108,046,530	0.40%
2023-11-17	97.68	98.34	96.80	97.66	43.30	qfq	918,464	89,402,785	-0.14%
2023-11-16	98.24	98.59	97.40	97.80	43.37	qfq	933,052	91,186,666	-0.48%
2023-11-15	98.80	99.26	97.62	98.27	43.57	qfq	983,105	96,766,945	-0.23%
2023-11-14	98.05	98.94	97.54	98.50	43.68	qfq	1,253,661	123,442,956	0.54%
2023-11-13	98.62	99.07	97.01	97.97	43.44	qfq	1,283,730	125,366,656	-0.54%
2023-11-10	98.79	99.20	98.18	98.50	43.68	qfq	891,096	87,838,428	-0.63%
2023-11-09	98.20	99.38	97.89	99.12	43.95	qfq	1,404,207	138,850,483	0.75%
2023-11-08	98.88	99.50	97.60	98.38	43.62	qfq	1,622,904	159,674,180	-1.31%
2023-11-07	101.66	101.89	98.16	99.69	44.20	qfq	3,214,255	319,778,344	-2.37%
2023-11-06	104.96	105.36	101.57	102.11	45.28	qfq	1,821,996	187,219,693	-2.48%
2023-11-03	103.94	105.99	103.50	104.71	46.43	qfq	1,101,312	115,694,931	0.58%
2023-11-02	104.02	105.00	102.81	104.11	46.16	qfq	1,262,039	131,021,397	0.05%
2023-11-01	106.33	106.33	102.80	104.06	46.14	qfq	1,329,492	138,028,548	-1.60%
2023-10-31	108.10	108.10	104.23	105.75	46.89	qfq	1,210,697	127,605,167	-1.58%
2023-10-30	105.51	108.18	104.72	107.45	47.65	qfq	1,628,940	173,780,193	1.84%
2023-10-27	99.48	105.89	98.90	105.51	46.78	qfq	2,245,860	232,832,442	6.00%
2023-10-26	100.22	101.18	98.60	99.54	44.14	qfq	672,532	66,996,146	-1.05%
2023-10-25	100.40	102.20	100.39	100.60	44.61	qfq	927,061	93,853,295	0.61%
2023-10-24	99.60	100.30	98.61	99.99	44.34	qfq	529,150	52,655,765	0.79%
2023-10-23	98.52	100.11	98.00	99.21	43.99	qfq	686,226	68,274,339	0.26%
2023-10-20	99.50	100.39	98.70	98.95	43.88	qfq	466,404	46,297,842	-0.85%
2023-10-19	101.36	101.75	99.70	99.80	44.25	qfq	598,141	59,895,377	-2.03%
2023-10-18	102.00	102.90	101.70	101.87	45.17	qfq	418,328	42,784,237	-0.28%
2023-10-17	100.39	102.38	99.50	102.16	45.30	qfq	660,528	66,990,427	1.64%
2023-10-16	100.83	101.50	100.00	100.51	44.57	qfq	482,633	48,584,819	-0.22%
2023-10-13	102.64	102.75	99.90	100.73	44.67	qfq	1,133,482	114,072,283	-2.40%
2023-10-12	103.24	104.13	102.02	103.21	45.76	qfq	616,142	63,379,359	0.45%
2023-10-11	102.89	104.38	102.55	102.75	45.56	qfq	632,812	65,398,555	-0.14%
2023-10-10	104.34	105.25	102.70	102.89	45.62	qfq	831,262	86,191,397	-2.23%
2023-10-09	103.72	105.98	102.60	105.24	46.67	qfq	953,289	100,001,637	1.47%
2023-09-28	104.56	105.00	102.85	103.72	45.99	qfq	671,483	69,662,933	-0.80%
2023-09-27	104.10	104.90	103.18	104.56	46.36	qfq	605,368	63,099,593	1.21%
2023-09-26	103.06	104.79	102.99	103.31	45.81	qfq	489,188	50,789,515	0.01%
2023-09-25	102.35	103.77	101.98	103.30	45.80	qfq	660,119	68,165,641	0.93%
2023-09-22	103.11	103.11	101.06	102.35	45.38	qfq	1,031,678	105,046,979	-0.60%
2023-09-21	102.95	103.88	102.20	102.97	45.66	qfq	1,278,612	131,872,934	0.50%
2023-09-20	102.77	103.18	101.75	102.46	45.43	qfq	698,122	71,569,452	-0.52%
2023-09-19	102.60	103.16	101.33	103.00	45.67	qfq	962,226	98,655,420	0.73%
2023-09-18	103.00	103.89	101.48	102.25	45.34	qfq	1,324,877	135,366,936	-1.69%
2023-09-15	103.40	105.20	102.71	104.01	46.12	qfq	1,617,167	167,889,340	0.31%
2023-09-14	103.97	104.39	103.00	103.69	45.98	qfq	608,372	62,990,548	-0.11%
2023-09-13	104.40	104.94	103.24	103.80	46.03	qfq	716,516	74,393,079	-0.64%
2023-09-12	104.96	105.59	104.01	104.47	46.32	qfq	1,252,248	130,993,580	-0.74%
2023-09-11	106.58	107.40	105.00	105.25	46.67	qfq	1,228,142	129,996,766	-0.93%
2023-09-08	106.05	107.01	105.50	106.24	47.11	qfq	598,306	63,754,542	-0.24%
2023-09-07	106.31	107.20	105.80	106.50	47.22	qfq	854,574	91,020,668	0.18%
2023-09-06	106.21	107.27	104.80	106.31	47.14	qfq	1,544,412	163,407,496	-0.55%
2023-09-05	107.30	108.27	106.01	106.90	47.40	qfq	1,534,999	164,243,861	-0.72%
2023-09-04	107.39	108.70	106.78	107.68	47.75	qfq	1,888,832	203,816,324	0.68%
2023-09-01	104.56	108.40	104.56	106.95	47.42	qfq	1,335,834	142,971,871	0.90%
2023-08-31	106.00	107.80	105.05	106.00	47.00	qfq	4,843,084	514,420,620	0.65%
2023-08-30	102.37	105.49	101.00	105.32	46.70	qfq	2,294,772	239,335,881	2.52%
2023-08-29	101.19	103.30	100.56	102.73	45.55	qfq	1,612,464	164,802,658	1.04%
2023-08-28	109.00	109.15	101.20	101.67	45.08	qfq	2,773,327	284,765,983	-1.72%
2023-08-25	103.67	104.74	102.55	103.45	45.87	qfq	1,236,603	128,068,712	-0.21%
2023-08-24	104.00	104.99	102.40	103.67	45.97	qfq	1,462,343	151,527,812	-0.54%
2023-08-23	105.30	107.48	104.00	104.23	46.22	qfq	1,319,275	138,629,173	-1.33%
2023-08-22	106.99	106.99	103.40	105.63	46.84	qfq	2,133,524	224,428,714	-0.41%
2023-08-21	106.42	108.80	105.51	106.07	47.03	qfq	1,836,183	196,323,614	-1.42%
2023-08-18	102.89	107.88	102.89	107.60	47.71	qfq	4,034,340	427,022,080	6.57%
2023-08-17	99.70	101.19	99.70	100.97	44.77	qfq	826,481	83,092,392	0.82%
2023-08-16	100.00	101.26	99.50	100.15	44.41	qfq	614,269	61,629,452	-0.10%
2023-08-15	101.77	102.29	99.48	100.25	44.45	qfq	788,659	79,133,294	-1.34%
2023-08-14	101.39	101.87	99.95	101.61	45.06	qfq	726,230	73,166,648	0.00%
2023-08-11	102.82	103.60	101.50	101.61	45.06	qfq	991,118	101,292,222	-0.58%
2023-08-10	101.07	102.79	100.68	102.20	45.32	qfq	650,835	66,404,414	0.89%
2023-08-09	100.33	101.93	100.32	101.30	44.92	qfq	595,693	60,374,193	0.31%
2023-08-08	100.00	101.50	99.18	100.99	44.78	qfq	500,042	50,308,009	0.91%
2023-08-07	101.37	101.46	99.00	100.08	44.38	qfq	967,772	96,612,578	-1.03%
2023-08-04	102.01	102.52	100.90	101.12	44.84	qfq	1,050,446	106,716,279	-0.47%
2023-08-03	100.21	102.30	100.15	101.60	45.05	qfq	814,409	82,393,270	0.79%
2023-08-02	100.31	102.34	100.00	100.80	44.70	qfq	720,930	72,727,198	0.53%
2023-08-01	101.58	102.50	100.00	100.27	44.46	qfq	882,883	89,029,526	-1.21%
2023-07-31	98.54	103.78	98.54	101.50	45.01	qfq	2,584,364	263,115,351	3.21%
2023-07-28	95.61	98.60	95.60	98.34	43.61	qfq	1,361,961	132,785,444	2.54%
2023-07-27	96.70	97.19	95.85	95.90	42.52	qfq	572,788	55,210,432	-0.92%
2023-07-26	96.96	97.58	96.40	96.79	42.92	qfq	585,190	56,740,738	-0.23%
2023-07-25	95.85	99.23	95.85	97.01	43.02	qfq	2,185,944	213,203,495	1.74%
2023-07-24	95.01	95.49	93.69	95.35	42.28	qfq	805,055	76,241,556	0.00%
2023-07-21	95.86	95.97	95.11	95.35	42.28	qfq	441,545	42,133,291	-0.32%
2023-07-20	95.87	97.00	95.30	95.66	42.42	qfq	1,047,432	100,483,909	0.33%
2023-07-19	95.70	96.11	95.10	95.35	42.28	qfq	576,272	55,014,269	-0.61%
2023-07-18	96.00	96.44	95.40	95.94	42.54	qfq	346,973	33,286,865	-0.12%
2023-07-17	95.69	96.24	94.81	96.06	42.59	qfq	349,278	33,354,647	0.34%