SECURITY DETAIL · RAW DATA

赛腾股份603283.SH

ASSECNYSTOCK

最近收盘价46.852026-07-17

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）26,508,875

成交额（元）1,292,294,602

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-01	cash_dividend	0.54	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-26	2026-06-01	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	cash_dividend	0.56	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-12	bonus_share	—	—	0.4	—	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	52.02	52.15	46.85	46.85	46.85	qfq	26,508,875	1,292,294,602	-10.01%
2026-07-16	56.00	57.50	51.71	52.06	52.06	qfq	28,757,076	1,559,078,279	-9.38%
2026-07-15	62.50	63.28	56.89	57.45	57.45	qfq	21,698,628	1,282,280,070	-6.23%
2026-07-14	62.27	63.20	58.50	61.27	61.27	qfq	24,554,642	1,495,245,690	-1.45%
2026-07-13	64.31	67.30	61.93	62.17	62.17	qfq	27,853,297	1,797,217,955	-5.73%
2026-07-10	72.99	74.30	65.90	65.95	65.95	qfq	40,523,082	2,851,620,293	-8.52%
2026-07-09	69.20	72.30	67.00	72.09	72.09	qfq	31,434,436	2,203,205,062	6.33%
2026-07-08	67.70	69.78	63.00	67.80	67.80	qfq	28,990,099	1,938,007,091	-0.66%
2026-07-07	67.77	69.80	66.10	68.25	68.25	qfq	20,201,931	1,382,520,123	0.38%
2026-07-06	68.88	69.88	64.80	67.99	67.99	qfq	29,104,945	1,969,179,956	-0.09%
2026-07-03	68.14	70.50	66.62	68.05	68.05	qfq	38,844,138	2,652,818,699	-6.60%
2026-07-02	72.86	75.20	72.86	72.86	72.86	qfq	34,240,497	2,514,948,454	-10.00%
2026-07-01	86.00	88.88	79.56	80.96	80.96	qfq	53,367,691	4,474,833,268	-0.02%
2026-06-30	83.30	84.38	79.47	80.98	80.98	qfq	42,060,784	3,407,903,425	2.84%
2026-06-29	72.78	78.74	71.17	78.74	78.74	qfq	35,784,597	2,697,201,558	10.00%
2026-06-26	70.87	77.14	70.85	71.58	71.58	qfq	31,338,965	2,298,210,431	-0.71%
2026-06-25	71.64	72.82	69.10	72.09	72.09	qfq	25,215,025	1,807,892,086	3.19%
2026-06-24	64.00	70.49	63.74	69.86	69.86	qfq	31,349,299	2,139,039,593	7.00%
2026-06-23	64.35	67.22	62.40	65.29	65.29	qfq	27,867,219	1,817,680,557	0.45%
2026-06-22	63.89	65.65	62.28	65.00	65.00	qfq	34,294,177	2,196,144,042	3.83%
2026-06-18	65.06	65.49	61.31	62.60	62.60	qfq	38,803,593	2,434,637,721	-0.73%
2026-06-17	56.00	63.06	55.69	63.06	63.06	qfq	33,056,681	1,981,130,137	9.99%
2026-06-16	55.42	58.20	54.28	57.33	57.33	qfq	34,269,419	1,943,814,398	3.76%
2026-06-15	53.00	55.40	51.10	55.25	55.25	qfq	42,031,870	2,244,373,260	8.55%
2026-06-12	53.60	56.02	50.83	50.90	50.90	qfq	48,057,852	2,582,800,085	-0.06%
2026-06-11	48.88	51.78	48.88	50.93	50.93	qfq	27,700,880	1,404,383,038	2.76%
2026-06-10	46.70	50.20	46.35	49.56	49.56	qfq	26,380,407	1,279,249,583	3.96%
2026-06-09	47.21	48.35	45.98	47.67	47.67	qfq	17,855,184	842,125,368	3.14%
2026-06-08	46.56	48.38	45.48	46.22	46.22	qfq	19,411,281	908,399,979	-5.77%
2026-06-05	48.06	49.99	46.58	49.05	49.05	qfq	21,642,459	1,046,995,880	-0.51%
2026-06-04	48.00	49.85	47.61	49.30	49.30	qfq	19,026,785	934,819,558	0.88%
2026-06-03	48.88	50.60	48.08	48.87	48.87	qfq	21,686,330	1,073,488,921	1.37%
2026-06-02	49.00	49.98	47.80	48.21	48.21	qfq	16,104,751	784,880,088	0.02%
2026-06-01	47.95	50.69	47.17	48.20	48.20	qfq	21,377,631	1,047,527,201	-23.71%
2026-05-29	68.35	68.99	62.28	63.18	48.18	qfq	23,703,637	1,534,797,789	-6.65%
2026-05-28	65.00	68.88	64.18	67.68	51.62	qfq	17,535,498	1,180,614,083	2.53%
2026-05-27	68.74	70.05	65.70	66.01	50.34	qfq	18,415,505	1,256,641,212	-1.62%
2026-05-26	69.00	70.14	65.56	67.10	51.17	qfq	20,794,470	1,408,124,867	-3.72%
2026-05-25	67.19	70.65	65.98	69.69	53.15	qfq	23,777,471	1,635,963,884	3.72%
2026-05-22	67.91	68.40	66.65	67.19	51.24	qfq	21,451,706	1,447,404,612	0.28%
2026-05-21	71.01	72.72	66.51	67.00	51.10	qfq	30,600,743	2,134,590,529	-5.63%
2026-05-20	68.50	72.00	68.16	71.00	54.15	qfq	32,728,754	2,290,614,336	1.78%
2026-05-19	64.00	69.99	62.43	69.76	53.20	qfq	29,917,581	2,014,367,225	8.95%
2026-05-18	62.33	66.05	61.09	64.03	48.83	qfq	24,307,342	1,550,041,356	4.62%
2026-05-15	61.05	63.31	59.29	61.20	46.67	qfq	24,637,494	1,506,315,309	-0.49%
2026-05-14	59.29	63.86	59.29	61.50	46.90	qfq	24,337,713	1,504,169,524	3.74%
2026-05-13	56.50	59.95	56.50	59.28	45.21	qfq	16,848,225	989,751,266	2.65%
2026-05-12	57.72	58.78	56.38	57.75	44.04	qfq	14,931,183	858,079,912	0.03%
2026-05-11	56.30	58.62	56.09	57.73	44.03	qfq	20,425,436	1,174,083,640	5.54%
2026-05-08	54.83	55.77	54.20	54.70	41.72	qfq	12,719,801	699,467,032	-2.23%
2026-05-07	55.49	55.98	54.70	55.95	42.67	qfq	14,834,264	825,062,917	2.01%
2026-05-06	56.48	57.30	54.76	54.85	41.83	qfq	21,588,933	1,207,831,795	1.89%
2026-04-30	53.98	55.25	53.41	53.83	41.05	qfq	16,728,604	905,918,279	0.06%
2026-04-29	53.18	54.39	52.68	53.80	41.03	qfq	23,025,403	1,236,672,128	-1.59%
2026-04-28	52.50	54.67	52.50	54.67	41.69	qfq	16,157,425	871,986,462	10.00%
2026-04-27	49.55	50.50	49.31	49.70	37.90	qfq	8,742,928	436,070,846	0.04%
2026-04-24	50.20	50.77	49.63	49.68	37.89	qfq	8,198,322	410,267,553	-1.60%
2026-04-23	51.71	52.18	49.89	50.49	38.51	qfq	12,132,303	615,996,354	-1.94%
2026-04-22	50.02	51.60	50.02	51.49	39.27	qfq	13,358,505	681,789,961	1.96%
2026-04-21	50.85	51.18	50.08	50.50	38.51	qfq	8,428,240	426,213,896	-0.63%
2026-04-20	50.77	51.38	50.05	50.82	38.76	qfq	12,242,571	621,850,606	0.30%
2026-04-17	49.00	51.40	48.55	50.67	38.64	qfq	16,112,383	811,107,629	2.80%
2026-04-16	49.36	50.26	49.01	49.29	37.59	qfq	10,359,922	513,049,415	0.00%
2026-04-15	51.05	51.29	48.98	49.29	37.59	qfq	15,704,211	786,679,371	-3.45%
2026-04-14	51.32	51.98	49.85	51.05	38.93	qfq	26,854,735	1,368,541,076	1.09%
2026-04-13	45.45	50.50	45.20	50.50	38.51	qfq	21,801,475	1,053,346,330	10.00%
2026-04-10	46.72	47.35	45.90	45.91	35.01	qfq	13,040,218	608,120,529	-0.97%
2026-04-09	44.16	47.20	44.06	46.36	35.36	qfq	16,925,471	775,095,116	3.97%
2026-04-08	43.48	44.65	43.26	44.59	34.01	qfq	10,477,012	460,087,363	5.17%
2026-04-07	42.30	42.80	41.94	42.40	32.34	qfq	5,777,445	245,249,407	2.09%
2026-04-03	42.07	42.36	41.51	41.53	31.67	qfq	4,221,140	176,387,441	-0.62%
2026-04-02	42.83	42.83	41.50	41.79	31.87	qfq	5,366,147	225,956,590	-2.43%
2026-04-01	43.01	43.22	42.60	42.83	32.66	qfq	5,107,872	218,920,826	1.93%
2026-03-31	42.85	43.14	41.65	42.02	32.05	qfq	6,128,319	259,300,750	-2.80%
2026-03-30	42.32	43.66	42.26	43.23	32.97	qfq	5,022,529	215,467,342	0.30%
2026-03-27	41.63	43.34	41.31	43.10	32.87	qfq	6,538,872	278,247,423	1.44%
2026-03-26	42.80	43.26	42.08	42.49	32.41	qfq	6,881,025	293,363,584	-2.70%
2026-03-25	43.89	44.78	43.27	43.67	33.31	qfq	9,151,442	402,624,602	0.39%
2026-03-24	41.70	43.98	40.56	43.50	33.18	qfq	15,676,873	662,418,674	6.28%
2026-03-23	42.00	42.86	40.85	40.93	31.22	qfq	12,343,942	513,956,659	-5.65%
2026-03-20	45.90	46.10	43.38	43.38	33.08	qfq	12,078,337	536,595,829	-4.83%
2026-03-19	46.25	46.90	45.04	45.58	34.76	qfq	13,524,338	619,096,021	-4.32%
2026-03-18	46.99	47.75	46.25	47.64	36.33	qfq	13,302,827	626,816,116	3.21%
2026-03-17	48.10	48.18	46.00	46.16	35.20	qfq	9,842,685	463,140,266	-3.51%
2026-03-16	45.00	49.08	44.02	47.84	36.49	qfq	17,958,155	845,168,107	5.89%
2026-03-13	45.24	46.43	44.92	45.18	34.46	qfq	6,999,006	318,809,389	-1.38%
2026-03-12	46.70	47.10	45.30	45.81	34.94	qfq	8,373,700	385,586,771	-2.30%
2026-03-11	46.48	48.43	46.48	46.89	35.76	qfq	11,424,258	543,210,517	0.39%
2026-03-10	45.99	47.29	45.99	46.71	35.62	qfq	12,620,641	587,782,729	4.90%
2026-03-09	45.00	45.14	42.90	44.53	33.96	qfq	13,764,513	601,906,430	-4.24%
2026-03-06	45.18	47.75	45.18	46.50	35.46	qfq	10,667,570	496,851,719	2.02%
2026-03-05	46.14	46.93	45.25	45.58	34.76	qfq	10,069,629	463,792,765	1.45%
2026-03-04	44.51	46.57	44.51	44.93	34.27	qfq	9,613,283	437,868,245	-1.75%
2026-03-03	49.31	49.57	45.56	45.73	34.88	qfq	20,001,181	935,541,800	-7.15%
2026-03-02	49.15	50.31	49.05	49.25	37.56	qfq	13,352,645	662,630,831	-3.30%
2026-02-27	51.00	51.31	49.60	50.93	38.84	qfq	11,730,614	592,177,710	-1.93%
2026-02-26	50.50	52.92	50.19	51.93	39.60	qfq	16,177,461	832,910,414	2.77%
2026-02-25	48.17	50.80	47.41	50.53	38.54	qfq	16,062,437	795,770,727	4.21%
2026-02-24	48.50	49.40	48.33	48.49	36.98	qfq	10,392,070	507,716,224	1.68%
2026-02-13	48.30	49.37	47.69	47.69	36.37	qfq	11,101,840	538,425,618	-1.69%
2026-02-12	48.40	48.99	48.16	48.51	37.00	qfq	7,740,180	376,057,997	0.87%
2026-02-11	48.70	49.20	47.86	48.09	36.68	qfq	7,013,540	338,730,730	-1.27%
2026-02-10	48.39	49.75	48.13	48.71	37.15	qfq	10,384,742	507,904,903	0.62%
2026-02-09	47.91	48.49	47.39	48.41	36.92	qfq	10,163,201	488,858,990	3.46%
2026-02-06	46.76	47.76	46.51	46.79	35.68	qfq	6,936,597	327,465,722	-1.10%
2026-02-05	48.10	48.31	46.91	47.31	36.08	qfq	9,087,745	431,304,804	-3.11%
2026-02-04	49.42	49.66	48.25	48.83	37.24	qfq	8,250,788	403,047,373	-2.34%
2026-02-03	48.25	50.28	48.13	50.00	38.13	qfq	15,432,209	758,944,908	6.00%
2026-02-02	50.00	50.60	47.08	47.17	35.97	qfq	16,383,907	791,346,502	-6.96%
2026-01-30	49.30	51.50	48.50	50.70	38.67	qfq	19,234,098	960,064,060	1.95%
2026-01-29	51.89	52.26	49.47	49.73	37.93	qfq	16,493,568	833,789,051	-4.49%
2026-01-28	52.74	53.46	51.35	52.07	39.71	qfq	18,035,098	942,209,150	-0.93%
2026-01-27	52.35	52.88	50.57	52.56	40.09	qfq	14,810,590	770,506,640	-1.02%
2026-01-26	54.01	54.68	51.70	53.10	40.50	qfq	17,933,253	945,605,698	-1.48%
2026-01-23	54.03	55.77	53.01	53.90	41.11	qfq	22,687,657	1,227,724,492	-0.54%
2026-01-22	57.57	57.69	53.59	54.19	41.33	qfq	26,868,940	1,469,686,122	-2.95%
2026-01-21	52.00	57.50	51.45	55.84	42.59	qfq	37,737,962	2,075,552,927	6.56%
2026-01-20	53.49	55.00	51.07	52.40	39.96	qfq	44,396,842	2,337,932,166	-2.06%
2026-01-19	51.00	54.04	51.00	53.50	40.80	qfq	64,263,171	3,424,902,770	8.89%
2026-01-16	45.01	49.13	45.01	49.13	37.47	qfq	34,269,918	1,618,122,295	10.01%
2026-01-15	43.50	44.68	43.31	44.66	34.06	qfq	11,855,480	522,150,503	1.99%
2026-01-14	43.94	44.85	43.04	43.79	33.40	qfq	16,116,183	710,306,140	0.16%
2026-01-13	45.20	45.25	43.58	43.72	33.34	qfq	13,739,225	607,504,070	-3.15%
2026-01-12	44.97	45.48	44.66	45.14	34.43	qfq	15,920,159	716,859,411	1.32%
2026-01-09	44.90	45.11	44.40	44.55	33.98	qfq	14,577,445	651,345,238	-1.46%
2026-01-08	44.99	46.15	44.58	45.21	34.48	qfq	21,061,296	954,820,095	-4.42%
2026-01-07	46.90	47.58	46.03	47.30	36.07	qfq	22,114,961	1,041,239,354	3.68%
2026-01-06	44.35	47.09	44.22	45.62	34.79	qfq	18,723,287	858,539,923	3.40%
2026-01-05	43.80	44.29	43.33	44.12	33.65	qfq	10,582,955	464,773,422	1.85%
2025-12-31	44.50	44.50	43.20	43.32	33.04	qfq	7,517,416	329,151,367	-1.10%
2025-12-30	43.68	44.82	43.66	43.80	33.40	qfq	6,790,484	300,384,993	-0.25%
2025-12-29	44.52	44.87	43.82	43.91	33.49	qfq	8,193,278	361,778,613	-1.50%
2025-12-26	45.10	45.63	44.41	44.58	34.00	qfq	9,624,911	432,142,956	-1.59%
2025-12-25	45.78	45.88	45.06	45.30	34.55	qfq	11,902,682	540,720,040	0.67%
2025-12-24	43.59	45.00	43.59	45.00	34.32	qfq	11,930,928	532,891,139	3.09%
2025-12-23	43.64	44.15	43.36	43.65	33.29	qfq	10,403,800	454,893,757	-0.07%
2025-12-22	41.81	44.40	41.81	43.68	33.31	qfq	16,498,458	718,182,059	4.52%
2025-12-19	41.77	42.49	41.55	41.79	31.87	qfq	8,510,416	357,403,150	1.68%
2025-12-18	41.01	42.05	40.78	41.10	31.35	qfq	6,371,827	264,077,278	-0.70%
2025-12-17	40.51	41.48	40.15	41.39	31.57	qfq	6,428,881	262,283,099	1.52%
2025-12-16	40.80	41.45	40.21	40.77	31.09	qfq	6,601,215	269,023,644	-0.22%
2025-12-15	41.51	42.10	40.84	40.86	31.16	qfq	5,249,779	217,207,791	-2.53%
2025-12-12	41.01	42.18	40.80	41.92	31.97	qfq	6,612,957	275,017,998	2.04%
2025-12-11	42.35	42.35	41.08	41.08	31.33	qfq	6,870,594	284,528,325	-2.12%
2025-12-10	41.92	42.18	41.57	41.97	32.01	qfq	5,384,368	225,262,219	-0.24%
2025-12-09	42.84	43.16	42.06	42.07	32.08	qfq	7,439,160	316,909,120	-1.87%
2025-12-08	42.50	43.06	42.09	42.87	32.70	qfq	8,383,282	357,979,453	2.19%
2025-12-05	42.01	42.13	41.26	41.95	31.99	qfq	5,087,992	212,557,141	-0.14%
2025-12-04	41.60	42.35	40.97	42.01	32.04	qfq	5,979,929	248,959,558	0.94%
2025-12-03	42.13	42.32	41.40	41.62	31.74	qfq	5,165,064	215,684,882	-1.07%
2025-12-02	42.60	42.75	41.94	42.07	32.08	qfq	5,510,180	233,141,519	-2.05%
2025-12-01	42.58	43.21	42.09	42.95	32.76	qfq	6,895,496	294,340,640	1.58%
2025-11-28	41.95	42.50	41.61	42.28	32.25	qfq	5,753,971	242,399,206	0.55%
2025-11-27	42.01	43.23	41.99	42.05	32.07	qfq	8,725,592	371,221,614	-0.07%
2025-11-26	41.70	42.75	41.25	42.08	32.09	qfq	7,963,990	335,234,708	0.43%
2025-11-25	42.00	42.77	41.83	41.90	31.96	qfq	9,300,450	393,411,245	1.65%
2025-11-24	41.14	41.55	40.62	41.22	31.44	qfq	7,679,256	315,956,175	0.56%
2025-11-21	42.90	43.66	40.81	40.99	31.26	qfq	14,734,844	615,220,201	-6.71%
2025-11-20	45.22	45.66	43.70	43.94	33.51	qfq	10,142,096	449,300,564	-1.83%
2025-11-19	46.80	47.18	44.60	44.76	34.14	qfq	16,146,912	736,172,987	-5.13%
2025-11-18	46.85	48.35	46.03	47.18	35.98	qfq	13,356,336	629,999,132	0.70%
2025-11-17	47.10	48.80	46.64	46.85	35.73	qfq	12,709,767	601,673,661	-2.42%
2025-11-14	48.88	49.41	47.00	48.01	36.62	qfq	15,601,651	751,527,412	-3.21%
2025-11-13	50.55	51.41	49.60	49.60	37.83	qfq	20,874,452	1,051,155,594	-2.75%
2025-11-12	49.99	51.71	48.48	51.00	38.90	qfq	21,420,219	1,079,844,498	0.59%
2025-11-11	51.99	53.53	50.37	50.70	38.67	qfq	27,976,087	1,452,652,470	-0.53%
2025-11-10	50.80	52.70	50.24	50.97	38.87	qfq	25,294,339	1,301,116,608	1.53%
2025-11-07	47.98	50.73	47.19	50.20	38.29	qfq	23,240,549	1,146,249,205	2.95%
2025-11-06	47.89	48.87	46.91	48.76	37.19	qfq	21,290,311	1,024,679,493	5.61%
2025-11-05	45.65	46.79	45.32	46.17	35.21	qfq	10,142,330	465,991,813	-1.66%
2025-11-04	49.18	50.18	46.62	46.95	35.81	qfq	13,328,831	638,445,118	-2.65%
2025-11-03	47.93	48.83	45.74	48.23	36.78	qfq	16,310,125	768,107,644	0.63%
2025-10-31	49.50	49.98	47.81	47.93	36.55	qfq	19,798,186	963,654,430	-5.24%
2025-10-30	47.78	51.81	47.78	50.58	38.58	qfq	33,225,192	1,640,648,497	6.87%
2025-10-29	47.26	47.98	46.85	47.33	36.10	qfq	9,417,108	446,460,310	0.28%
2025-10-28	47.32	48.11	46.62	47.20	36.00	qfq	12,517,553	594,140,083	-1.91%
2025-10-27	47.80	48.74	46.88	48.12	36.70	qfq	19,213,284	918,172,570	4.86%
2025-10-24	44.71	46.48	44.65	45.89	35.00	qfq	14,846,734	679,315,650	4.44%
2025-10-23	44.44	44.45	42.83	43.94	33.51	qfq	8,653,400	375,972,452	-1.50%
2025-10-22	44.80	45.44	43.77	44.61	34.02	qfq	9,582,253	427,451,534	-1.52%
2025-10-21	44.80	45.86	44.50	45.30	34.55	qfq	13,127,199	595,579,070	2.19%
2025-10-20	44.00	45.72	43.68	44.33	33.81	qfq	12,353,739	551,684,175	1.49%
2025-10-17	46.19	46.65	43.00	43.68	33.31	qfq	18,727,420	826,195,357	-6.37%
2025-10-16	45.54	48.87	45.30	46.65	35.58	qfq	22,392,898	1,062,565,645	2.46%
2025-10-15	45.00	45.55	44.28	45.53	34.72	qfq	13,003,686	584,786,570	0.49%
2025-10-14	49.99	51.49	45.15	45.31	34.56	qfq	24,349,948	1,168,992,622	-7.34%
2025-10-13	48.56	49.85	47.52	48.90	37.29	qfq	24,108,606	1,173,658,831	-4.36%
2025-10-10	52.08	54.50	51.07	51.13	38.99	qfq	35,317,087	1,855,212,741	-1.94%
2025-10-09	49.50	52.14	49.50	52.14	39.76	qfq	26,228,449	1,356,266,479	10.00%
2025-09-30	48.95	49.95	47.25	47.40	36.15	qfq	21,218,521	1,028,861,533	-1.64%
2025-09-29	48.07	49.28	47.70	48.19	36.75	qfq	15,128,754	730,383,472	0.25%
2025-09-26	49.60	50.93	48.01	48.07	36.66	qfq	19,606,653	970,862,660	-2.51%
2025-09-25	50.02	52.08	49.30	49.31	37.61	qfq	30,158,929	1,516,886,840	-3.75%
2025-09-24	49.50	53.20	48.53	51.23	39.07	qfq	37,029,347	1,901,762,355	5.56%
2025-09-23	45.90	49.00	45.82	48.53	37.01	qfq	34,186,775	1,617,511,903	6.92%
2025-09-22	44.99	45.85	44.00	45.39	34.62	qfq	17,212,576	772,481,376	1.63%
2025-09-19	46.31	47.21	44.60	44.66	34.06	qfq	25,270,287	1,161,242,592	-0.53%
2025-09-18	43.99	45.68	43.66	44.90	34.24	qfq	23,414,151	1,047,775,573	1.42%
2025-09-17	44.17	44.97	43.80	44.27	33.76	qfq	13,699,825	606,651,257	-0.07%
2025-09-16	44.81	45.28	43.80	44.30	33.79	qfq	16,995,583	753,207,399	-1.53%
2025-09-15	44.36	45.61	43.76	44.99	34.31	qfq	25,902,636	1,159,832,248	2.25%
2025-09-12	42.29	45.18	41.66	44.00	33.56	qfq	30,655,057	1,341,336,812	4.96%
2025-09-11	41.38	42.56	40.56	41.92	31.97	qfq	11,445,478	476,597,958	1.45%
2025-09-10	42.40	42.69	40.90	41.32	31.51	qfq	13,062,918	542,833,976	-2.43%
2025-09-09	43.30	43.50	42.05	42.35	32.30	qfq	14,415,771	614,812,212	-2.64%
2025-09-08	41.08	43.93	40.66	43.50	33.18	qfq	20,082,073	854,501,216	5.17%
2025-09-05	39.78	41.88	39.11	41.36	31.54	qfq	16,614,633	676,403,330	3.97%
2025-09-04	43.10	43.34	39.04	39.78	30.34	qfq	24,413,880	1,004,985,937	-8.30%
2025-09-03	40.85	44.59	40.44	43.38	33.08	qfq	29,419,669	1,268,060,174	6.17%
2025-09-02	42.20	42.60	40.02	40.86	31.16	qfq	13,939,138	573,017,437	-3.97%
2025-09-01	40.55	42.72	40.08	42.55	32.45	qfq	20,716,980	860,644,242	6.14%
2025-08-29	40.78	40.78	39.61	40.09	30.57	qfq	9,563,698	383,381,299	-2.03%
2025-08-28	40.00	40.98	39.08	40.92	31.21	qfq	11,711,315	470,024,596	1.29%
2025-08-27	42.17	42.39	40.40	40.40	30.81	qfq	13,364,141	556,075,086	-3.79%
2025-08-26	40.88	42.88	40.67	41.99	32.02	qfq	14,952,439	624,657,412	2.29%
2025-08-25	41.60	41.80	40.62	41.05	31.31	qfq	11,716,276	480,759,922	-0.39%
2025-08-22	41.06	41.70	40.84	41.21	31.43	qfq	10,167,929	419,477,044	0.44%
2025-08-21	41.53	41.98	40.70	41.03	31.29	qfq	10,365,748	427,636,231	-1.32%
2025-08-20	42.00	42.00	40.49	41.58	31.71	qfq	11,077,900	456,544,800	-0.79%
2025-08-19	42.02	42.75	41.18	41.91	31.96	qfq	13,223,830	554,150,890	-1.94%
2025-08-18	43.00	43.28	41.74	42.74	32.60	qfq	17,132,368	730,789,469	-0.09%
2025-08-15	41.86	44.00	41.36	42.78	32.63	qfq	20,135,171	867,394,753	3.71%
2025-08-14	42.19	43.23	41.25	41.25	31.46	qfq	19,194,282	809,694,506	-2.30%
2025-08-13	41.51	42.61	41.06	42.22	32.20	qfq	20,462,564	858,942,527	3.20%
2025-08-12	41.00	41.19	40.29	40.91	31.20	qfq	13,058,740	531,604,374	0.99%
2025-08-11	38.63	41.22	38.58	40.51	30.90	qfq	18,756,173	759,090,291	4.41%
2025-08-08	40.01	40.20	38.72	38.80	29.59	qfq	16,741,645	654,063,716	-4.39%
2025-08-07	40.00	41.99	40.00	40.58	30.95	qfq	22,732,811	932,796,249	3.02%
2025-08-06	40.00	40.09	39.31	39.39	30.04	qfq	15,317,438	605,851,039	-2.23%
2025-08-05	41.00	41.00	39.40	40.29	30.73	qfq	25,394,792	1,013,551,689	-2.02%
2025-08-04	37.10	41.68	37.10	41.12	31.36	qfq	43,587,946	1,758,359,109	8.52%
2025-08-01	34.60	38.15	34.34	37.89	28.90	qfq	39,891,051	1,488,117,434	9.26%
2025-07-31	34.15	36.12	34.15	34.68	26.45	qfq	16,706,029	590,088,890	0.99%
2025-07-30	34.60	35.27	34.01	34.34	26.19	qfq	10,593,482	366,655,076	-0.92%
2025-07-29	35.00	35.10	34.31	34.66	26.43	qfq	9,425,649	326,338,725	-1.25%
2025-07-28	34.35	35.51	33.90	35.10	26.77	qfq	13,768,766	479,007,562	2.54%
2025-07-25	34.12	35.00	34.02	34.23	26.11	qfq	9,960,441	343,024,364	0.38%
2025-07-24	33.75	34.46	33.55	34.10	26.01	qfq	12,267,520	416,841,165	1.91%
2025-07-23	33.19	34.10	32.85	33.46	25.52	qfq	10,001,948	334,924,936	0.75%
2025-07-22	33.28	33.52	33.04	33.21	25.33	qfq	5,538,263	183,950,631	-0.48%
2025-07-21	33.50	33.76	33.17	33.37	25.45	qfq	5,288,675	176,412,790	-0.42%
2025-07-18	34.02	34.16	33.30	33.51	25.56	qfq	6,866,370	230,931,644	-1.00%
2025-07-17	33.36	34.09	33.09	33.85	25.82	qfq	9,889,095	333,161,639	1.07%
2025-07-16	32.66	33.98	32.50	33.49	25.54	qfq	12,397,400	413,939,199	2.54%
2025-07-15	32.72	32.87	32.33	32.66	24.91	qfq	5,050,289	164,575,134	-0.27%
2025-07-14	32.88	33.13	32.73	32.75	24.98	qfq	4,023,450	132,161,451	-0.49%
2025-07-11	33.05	33.17	32.60	32.91	25.10	qfq	6,392,750	210,046,334	-0.39%
2025-07-10	33.12	33.40	32.89	33.04	25.20	qfq	4,702,914	155,513,944	-0.48%
2025-07-09	33.61	33.80	33.13	33.20	25.32	qfq	7,792,974	260,089,329	-0.63%
2025-07-08	32.70	34.15	32.56	33.41	25.48	qfq	10,986,140	367,729,760	3.12%
2025-07-07	32.80	32.99	32.30	32.40	24.71	qfq	4,397,620	142,811,352	-1.22%
2025-07-04	33.56	33.56	32.80	32.80	25.02	qfq	6,537,640	215,680,398	-2.26%
2025-07-03	32.88	33.97	32.71	33.56	25.59	qfq	8,413,534	280,848,878	2.07%
2025-07-02	33.98	34.22	32.76	32.88	25.08	qfq	8,022,214	264,909,620	-3.12%
2025-07-01	34.15	34.69	33.70	33.94	25.88	qfq	9,091,420	310,258,779	0.00%
2025-06-30	33.60	35.19	33.52	33.94	25.88	qfq	11,203,535	383,348,849	2.54%
2025-06-27	33.60	33.77	33.08	33.10	25.24	qfq	8,832,037	294,787,859	-0.84%
2025-06-26	34.00	34.70	33.35	33.38	25.46	qfq	11,642,960	394,804,556	-1.59%
2025-06-25	33.80	33.98	33.22	33.92	25.87	qfq	12,238,093	411,644,220	0.50%
2025-06-24	32.88	33.87	32.75	33.75	25.74	qfq	15,010,150	501,212,297	3.46%
2025-06-23	31.00	33.30	30.78	32.62	24.88	qfq	13,557,993	437,831,858	3.85%
2025-06-20	31.30	32.09	31.26	31.41	23.96	qfq	6,803,075	214,805,277	0.13%
2025-06-19	31.20	32.09	31.12	31.37	23.92	qfq	8,669,792	274,021,059	-0.38%
2025-06-18	30.66	31.88	30.32	31.49	24.02	qfq	10,327,306	321,506,745	2.64%
2025-06-17	30.51	31.46	30.07	30.68	23.40	qfq	8,483,879	261,909,689	1.35%
2025-06-16	30.15	30.88	30.00	30.27	23.09	qfq	4,807,506	146,511,522	0.03%
2025-06-13	31.22	31.45	30.23	30.26	23.08	qfq	6,953,300	213,566,745	-3.75%
2025-06-12	31.58	31.97	31.18	31.44	23.98	qfq	5,904,941	186,658,010	-29.79%
2025-06-11	44.20	45.53	43.70	44.78	24.20	qfq	7,683,176	343,606,009	1.63%
2025-06-10	44.29	44.35	43.28	44.06	23.82	qfq	4,432,326	194,611,903	-0.68%
2025-06-09	43.99	44.42	43.91	44.36	23.98	qfq	4,279,379	189,389,035	1.12%
2025-06-06	44.45	44.99	43.76	43.87	23.71	qfq	6,629,929	292,695,750	-1.15%
2025-06-05	44.11	44.93	43.45	44.38	23.99	qfq	11,897,010	525,447,803	-0.65%
2025-06-04	40.91	45.03	40.82	44.67	24.15	qfq	15,406,819	676,902,474	9.11%
2025-06-03	40.81	41.31	40.63	40.94	22.13	qfq	2,953,800	120,804,251	-0.78%
2025-05-30	41.85	41.85	41.11	41.26	22.30	qfq	2,841,400	117,383,958	-1.83%
2025-05-29	41.48	42.20	41.40	42.03	22.72	qfq	4,487,210	187,846,317	2.59%
2025-05-28	41.00	41.94	40.70	40.97	22.15	qfq	3,368,300	138,742,710	-0.07%
2025-05-27	42.00	42.04	40.85	41.00	22.16	qfq	3,669,200	150,956,059	-2.15%
2025-05-26	41.88	42.08	41.42	41.90	22.65	qfq	3,135,986	130,828,783	-0.29%
2025-05-23	43.00	43.28	42.02	42.02	22.71	qfq	3,676,400	157,105,647	-2.39%
2025-05-22	43.48	43.85	42.93	43.05	23.27	qfq	3,312,544	143,308,616	-1.28%
2025-05-21	44.30	44.38	43.59	43.61	23.57	qfq	3,255,659	142,465,199	-1.54%
2025-05-20	44.00	44.60	43.70	44.29	23.94	qfq	3,329,996	147,215,663	0.02%
2025-05-19	44.62	44.62	43.25	44.28	23.93	qfq	4,097,496	179,372,121	-0.81%
2025-05-16	44.80	45.19	44.60	44.64	24.13	qfq	3,375,929	151,461,300	-0.42%
2025-05-15	45.51	45.65	44.79	44.83	24.23	qfq	3,984,600	179,524,600	-2.31%
2025-05-14	46.09	46.70	45.50	45.89	24.80	qfq	5,338,246	245,165,856	-1.10%
2025-05-13	47.95	48.20	46.28	46.40	25.08	qfq	9,110,646	429,982,304	0.35%
2025-05-12	45.49	46.74	45.33	46.24	24.99	qfq	9,188,946	422,733,239	4.62%
2025-05-09	45.71	45.80	43.89	44.20	23.89	qfq	9,816,528	437,883,779	-5.43%
2025-05-08	44.90	47.19	44.90	46.74	25.26	qfq	8,477,801	394,210,532	3.48%
2025-05-07	45.98	46.44	44.46	45.17	24.42	qfq	6,254,247	283,741,207	0.53%
2025-05-06	43.49	44.95	43.45	44.93	24.29	qfq	6,079,700	269,334,432	4.05%
2025-04-30	42.66	43.49	42.08	43.18	23.34	qfq	9,239,320	396,545,648	-3.44%
2025-04-29	44.70	45.25	44.22	44.72	24.17	qfq	3,049,823	136,796,770	0.00%
2025-04-28	45.70	45.84	44.72	44.72	24.17	qfq	3,368,409	151,540,172	-2.21%
2025-04-25	45.31	46.38	45.25	45.73	24.72	qfq	4,095,112	187,900,404	1.13%
2025-04-24	46.36	46.48	45.03	45.22	24.44	qfq	3,986,078	182,003,941	-2.23%
2025-04-23	45.90	48.24	45.70	46.25	25.00	qfq	7,398,032	345,512,343	3.51%
2025-04-22	45.46	45.46	44.68	44.68	24.15	qfq	3,811,900	171,332,711	-2.12%
2025-04-21	45.07	45.88	44.49	45.65	24.67	qfq	3,356,998	152,068,480	1.35%
2025-04-18	45.05	45.28	44.46	45.04	24.35	qfq	3,052,898	136,972,486	0.29%
2025-04-17	44.00	45.76	44.00	44.91	24.27	qfq	4,224,888	190,969,272	0.67%
2025-04-16	46.18	46.70	44.11	44.61	24.11	qfq	6,056,322	272,672,871	-4.54%
2025-04-15	47.38	47.60	46.34	46.73	25.26	qfq	4,999,300	233,782,847	-1.79%
2025-04-14	49.96	50.15	47.41	47.58	25.72	qfq	9,630,900	469,757,546	0.11%
2025-04-11	46.18	48.49	45.20	47.53	25.69	qfq	9,955,475	467,766,789	2.92%
2025-04-10	47.00	47.69	45.90	46.18	24.96	qfq	10,953,307	512,732,432	4.31%
2025-04-09	43.50	45.36	40.92	44.27	23.93	qfq	13,429,902	574,248,761	-2.64%
2025-04-08	47.25	48.70	45.47	45.47	24.58	qfq	9,659,178	446,969,956	-10.00%
2025-04-07	50.52	51.00	50.52	50.52	27.31	qfq	2,205,325	111,489,274	-9.99%
2025-04-03	60.01	60.87	55.20	56.13	30.34	qfq	11,052,345	636,607,976	-8.15%
2025-04-02	61.50	61.88	61.03	61.11	33.03	qfq	3,747,990	229,690,578	-1.56%
2025-04-01	60.60	63.71	60.02	62.08	33.56	qfq	6,510,360	402,732,346	3.19%
2025-03-31	60.01	60.91	60.01	60.16	32.52	qfq	2,558,571	154,337,579	-1.10%
2025-03-28	61.69	62.20	60.80	60.83	32.88	qfq	2,923,999	179,370,384	-1.30%
2025-03-27	61.23	62.66	59.65	61.63	33.31	qfq	4,828,296	294,581,650	0.24%
2025-03-26	61.31	62.05	61.27	61.48	33.23	qfq	2,416,008	148,951,575	-0.28%
2025-03-25	62.22	62.22	61.00	61.65	33.32	qfq	3,488,498	214,446,656	-0.95%
2025-03-24	61.37	62.50	61.00	62.24	33.64	qfq	4,164,378	256,988,256	1.72%
2025-03-21	62.31	62.67	61.04	61.19	33.07	qfq	3,681,166	226,940,880	-2.06%
2025-03-20	63.04	63.18	62.30	62.48	33.77	qfq	3,112,800	195,261,459	-0.90%
2025-03-19	64.15	64.33	62.85	63.05	34.08	qfq	4,363,631	276,391,848	-1.61%
2025-03-18	63.80	64.86	63.61	64.08	34.64	qfq	5,446,798	349,041,398	0.91%
2025-03-17	63.37	63.68	62.83	63.50	34.32	qfq	4,751,071	300,878,131	0.21%
2025-03-14	62.01	63.74	61.59	63.37	34.25	qfq	6,176,099	388,005,833	1.72%
2025-03-13	63.62	63.94	61.60	62.30	33.67	qfq	5,858,760	365,763,566	-2.27%
2025-03-12	64.60	64.80	63.70	63.75	34.46	qfq	6,560,450	420,535,376	-0.89%
2025-03-11	64.16	64.96	63.56	64.32	34.77	qfq	6,072,000	389,684,321	-1.17%
2025-03-10	65.01	65.61	64.18	65.08	35.18	qfq	6,220,743	403,737,225	0.37%
2025-03-07	67.88	67.88	64.42	64.84	35.05	qfq	14,480,995	956,057,620	-2.92%
2025-03-06	61.08	66.79	61.08	66.79	36.10	qfq	10,508,968	684,838,460	10.00%
2025-03-05	61.08	61.36	60.12	60.72	32.82	qfq	3,670,493	222,645,471	-0.59%
2025-03-04	59.80	61.47	59.24	61.08	33.02	qfq	5,075,266	306,644,006	1.36%
2025-03-03	60.85	61.82	59.81	60.26	32.57	qfq	4,939,686	300,822,295	-1.25%
2025-02-28	63.88	64.13	60.64	61.02	32.98	qfq	8,579,880	532,904,157	-5.42%
2025-02-27	66.09	66.42	63.73	64.52	34.87	qfq	8,888,220	576,530,029	-2.54%
2025-02-26	65.73	66.98	64.88	66.20	35.78	qfq	9,917,267	652,567,350	0.02%
2025-02-25	64.00	67.68	63.80	66.19	35.78	qfq	12,628,483	840,965,515	2.08%
2025-02-24	65.00	65.60	63.43	64.84	35.05	qfq	8,686,244	561,748,525	0.65%
2025-02-21	62.70	64.76	62.70	64.42	34.82	qfq	10,096,311	643,412,758	2.83%
2025-02-20	62.90	63.38	62.05	62.65	33.86	qfq	7,088,479	443,722,395	-0.41%
2025-02-19	61.04	63.00	61.04	62.91	34.00	qfq	7,604,664	474,759,599	2.38%
2025-02-18	62.67	63.90	60.77	61.45	33.22	qfq	7,389,543	461,417,138	-2.65%
2025-02-17	62.75	63.44	62.31	63.12	34.12	qfq	7,412,042	465,879,646	0.62%
2025-02-14	63.90	64.90	62.04	62.73	33.91	qfq	10,416,594	656,045,328	-2.73%
2025-02-13	65.15	66.39	64.38	64.49	34.86	qfq	10,933,193	714,550,860	-0.85%
2025-02-12	61.49	66.29	61.31	65.04	35.16	qfq	12,428,939	791,063,544	5.24%
2025-02-11	62.80	62.80	61.59	61.80	33.40	qfq	6,380,841	395,303,675	-1.72%
2025-02-10	62.35	63.30	61.11	62.88	33.99	qfq	8,594,010	534,528,050	1.00%
2025-02-07	62.12	63.63	61.51	62.26	33.65	qfq	9,802,143	612,850,455	0.48%
2025-02-06	58.95	62.11	58.80	61.96	33.49	qfq	9,005,816	549,961,430	4.05%
2025-02-05	59.83	60.45	58.21	59.55	32.19	qfq	6,934,398	410,925,372	0.44%
2025-01-27	60.74	61.46	59.29	59.29	32.05	qfq	5,551,601	334,379,280	-2.69%
2025-01-24	59.10	61.19	59.02	60.93	32.93	qfq	7,006,684	423,238,211	1.91%
2025-01-23	62.27	62.80	59.68	59.79	32.32	qfq	9,539,605	583,522,499	-2.67%
2025-01-22	61.01	62.80	61.00	61.43	33.20	qfq	8,691,621	536,053,275	-0.50%
2025-01-21	61.00	62.00	59.64	61.74	33.37	qfq	11,081,447	675,302,531	2.02%
2025-01-20	59.61	61.37	59.18	60.52	32.71	qfq	11,067,906	668,862,996	2.52%
2025-01-17	58.50	59.99	57.48	59.03	31.91	qfq	11,070,737	650,631,567	0.58%
2025-01-16	58.20	59.37	57.76	58.69	31.72	qfq	11,026,224	646,584,850	2.11%
2025-01-15	60.30	60.36	57.39	57.48	31.07	qfq	11,947,162	698,623,831	-4.77%
2025-01-14	58.92	60.88	57.80	60.36	32.63	qfq	11,122,144	663,169,696	2.83%
2025-01-13	61.00	61.78	58.01	58.70	31.73	qfq	12,942,303	764,622,888	-6.42%
2025-01-10	56.80	62.73	56.03	62.73	33.91	qfq	15,950,627	964,777,634	9.99%
2025-01-09	57.82	58.66	56.00	57.03	30.83	qfq	13,487,552	769,626,269	-3.22%
2025-01-08	65.00	65.00	58.93	58.93	31.85	qfq	12,458,244	745,658,481	-10.00%
2025-01-07	64.00	65.61	63.90	65.48	35.39	qfq	4,025,702	261,220,948	1.96%
2025-01-06	65.60	66.29	63.47	64.22	34.71	qfq	4,924,700	318,114,408	-2.42%
2025-01-03	69.00	69.17	65.50	65.81	35.57	qfq	5,104,850	343,204,730	-4.07%
2025-01-02	68.98	71.65	67.86	68.60	37.08	qfq	5,185,700	360,835,987	-0.81%
2024-12-31	72.25	72.68	69.16	69.16	37.38	qfq	6,000,628	421,474,659	-4.28%
2024-12-30	71.62	73.88	71.00	72.25	39.05	qfq	5,712,574	415,043,751	0.87%
2024-12-27	74.40	74.41	71.58	71.63	38.72	qfq	7,952,495	578,466,879	-3.24%
2024-12-26	70.59	74.38	70.50	74.03	40.01	qfq	10,313,598	753,165,657	4.75%
2024-12-25	73.00	73.28	70.16	70.67	38.20	qfq	5,723,232	407,886,402	-3.59%
2024-12-24	70.50	73.75	70.50	73.30	39.62	qfq	6,900,256	496,498,718	3.36%
2024-12-23	71.81	73.46	70.70	70.92	38.33	qfq	5,233,900	376,651,862	-1.21%
2024-12-20	70.00	73.16	69.89	71.79	38.80	qfq	6,223,059	444,493,115	1.79%
2024-12-19	67.98	71.50	67.59	70.53	38.12	qfq	5,872,698	409,010,337	2.81%
2024-12-18	69.81	70.28	68.40	68.60	37.08	qfq	5,069,298	350,839,246	-1.72%
2024-12-17	71.74	72.38	69.35	69.80	37.73	qfq	5,514,430	388,504,191	-2.77%
2024-12-16	71.04	72.73	69.00	71.79	38.80	qfq	7,536,699	533,947,934	1.03%
2024-12-13	73.80	73.80	70.45	71.06	38.41	qfq	7,386,004	529,193,003	-3.79%
2024-12-12	73.60	74.68	72.81	73.86	39.92	qfq	4,931,669	363,065,618	0.04%
2024-12-11	73.00	74.99	72.70	73.83	39.91	qfq	5,212,900	385,973,342	1.07%
2024-12-10	74.08	75.00	72.52	73.05	39.49	qfq	7,747,384	572,536,912	0.93%
2024-12-09	72.60	73.94	71.75	72.38	39.12	qfq	5,083,838	369,093,971	-1.13%
2024-12-06	74.22	74.22	72.30	73.21	39.57	qfq	6,247,986	457,257,826	-0.41%
2024-12-05	74.02	75.60	72.89	73.51	39.73	qfq	6,401,413	472,956,612	-1.82%
2024-12-04	78.21	79.10	74.80	74.87	40.47	qfq	7,573,216	576,060,168	-4.00%
2024-12-03	81.62	81.68	77.31	77.99	42.16	qfq	7,652,412	606,350,254	-1.58%
2024-12-02	77.70	80.37	77.43	79.24	42.83	qfq	8,080,389	637,827,144	1.98%
2024-11-29	77.90	79.48	75.20	77.70	42.00	qfq	9,568,206	740,524,027	-1.09%
2024-11-28	80.79	82.86	77.77	78.56	42.46	qfq	8,472,290	686,188,231	-2.04%
2024-11-27	79.81	81.90	76.88	80.20	43.35	qfq	9,094,972	722,161,513	-0.50%
2024-11-26	77.62	82.88	75.00	80.60	43.57	qfq	10,397,698	824,165,192	3.65%
2024-11-25	77.00	80.30	75.80	77.76	42.03	qfq	9,970,473	775,851,899	3.92%
2024-11-22	75.85	79.30	74.80	74.83	40.45	qfq	7,784,171	598,346,753	-1.64%
2024-11-21	75.00	78.10	74.02	76.08	41.12	qfq	7,951,627	608,362,018	1.17%
2024-11-20	76.32	77.45	74.49	75.20	40.65	qfq	7,444,251	564,662,982	-1.47%
2024-11-19	74.55	76.68	74.40	76.32	41.25	qfq	6,810,903	515,292,358	2.83%
2024-11-18	81.00	81.01	73.66	74.22	40.12	qfq	10,346,798	791,482,827	-7.97%
2024-11-15	81.70	83.60	79.94	80.65	43.59	qfq	8,580,104	701,582,940	-0.87%
2024-11-14	85.52	85.70	81.00	81.36	43.98	qfq	8,050,149	667,160,792	-4.05%
2024-11-13	86.90	88.28	82.80	84.79	45.83	qfq	12,566,474	1,062,909,441	-3.05%
2024-11-12	90.00	91.00	86.00	87.46	47.27	qfq	22,776,614	2,009,085,792	1.12%
2024-11-11	81.18	86.49	80.11	86.49	46.75	qfq	12,219,372	1,032,852,476	10.00%
2024-11-08	72.20	78.63	72.20	78.63	42.50	qfq	11,733,557	905,670,180	10.00%
2024-11-07	69.99	71.99	69.21	71.48	38.64	qfq	8,786,662	624,445,824	2.33%
2024-11-06	71.00	71.50	68.54	69.85	37.76	qfq	9,008,312	633,352,667	-1.62%
2024-11-05	69.56	71.28	67.88	71.00	38.38	qfq	9,242,713	645,242,999	1.87%
2024-11-04	66.99	70.79	66.99	69.70	37.67	qfq	7,354,268	508,517,879	2.94%
2024-11-01	70.10	73.03	67.40	67.71	36.60	qfq	9,670,853	671,393,114	-4.62%
2024-10-31	76.00	76.20	69.52	70.99	38.37	qfq	13,977,644	1,003,418,805	-2.28%
2024-10-30	71.90	73.00	70.45	72.65	39.27	qfq	7,423,199	533,518,757	1.67%
2024-10-29	69.99	74.97	69.55	71.46	38.63	qfq	11,122,550	804,771,143	2.69%
2024-10-28	70.00	70.58	68.86	69.59	37.61	qfq	5,615,426	390,284,436	-0.54%
2024-10-25	72.50	72.60	68.22	69.97	37.82	qfq	8,739,234	612,516,461	-2.55%
2024-10-24	72.58	72.87	71.16	71.80	38.81	qfq	5,162,149	371,331,127	-2.15%
2024-10-23	74.06	75.52	72.90	73.38	39.66	qfq	6,433,201	476,734,169	-2.43%
2024-10-22	75.63	77.55	74.05	75.21	40.65	qfq	7,569,969	574,085,696	-1.17%
2024-10-21	74.80	78.58	74.53	76.10	41.13	qfq	14,526,998	1,111,145,900	5.11%
2024-10-18	68.68	74.00	68.52	72.40	39.13	qfq	14,239,790	1,024,785,079	5.23%
2024-10-17	69.30	71.10	68.50	68.80	37.19	qfq	9,025,608	631,079,108	0.94%
2024-10-16	67.33	70.28	67.00	68.16	36.84	qfq	5,956,324	409,933,286	-0.12%
2024-10-15	70.00	72.84	68.10	68.24	36.89	qfq	10,942,827	773,300,619	-2.68%
2024-10-14	67.60	70.39	66.37	70.12	37.90	qfq	11,048,937	762,706,550	5.43%
2024-10-11	68.16	68.50	65.00	66.51	35.95	qfq	7,476,246	498,653,392	-4.29%
2024-10-10	68.00	71.94	66.65	69.49	37.56	qfq	13,030,526	909,448,289	2.86%
2024-10-09	71.47	72.84	67.50	67.56	36.52	qfq	13,707,299	961,044,097	-9.92%
2024-10-08	77.90	77.90	69.00	75.00	40.54	qfq	18,132,076	1,345,637,046	5.63%
2024-09-30	68.68	71.52	65.03	71.00	38.38	qfq	17,440,598	1,199,933,749	8.95%
2024-09-27	61.50	66.00	60.23	65.17	35.23	qfq	7,189,248	450,661,795	7.22%
2024-09-26	59.00	60.90	58.00	60.78	32.85	qfq	9,225,839	546,798,666	4.43%
2024-09-25	59.80	60.90	58.11	58.20	31.46	qfq	11,593,426	692,954,570	1.15%
2024-09-24	53.30	58.00	52.73	57.54	31.10	qfq	11,810,160	658,334,457	9.12%
2024-09-23	53.43	54.74	52.30	52.73	28.50	qfq	4,536,200	241,572,202	-2.15%
2024-09-20	54.68	56.28	53.11	53.89	29.13	qfq	5,610,307	305,060,446	-1.03%
2024-09-19	54.26	55.77	53.47	54.45	29.43	qfq	5,480,000	298,402,153	1.30%
2024-09-18	55.80	56.55	52.98	53.75	29.05	qfq	8,752,410	475,954,867	-5.45%
2024-09-13	55.60	58.85	55.20	56.85	30.73	qfq	9,591,581	551,622,109	3.27%
2024-09-12	57.35	57.50	55.01	55.05	29.76	qfq	4,112,300	231,101,851	-1.70%
2024-09-11	55.45	56.80	54.99	56.00	30.27	qfq	2,932,900	164,041,967	-0.23%
2024-09-10	57.74	58.08	54.62	56.13	30.34	qfq	7,050,925	392,670,998	-2.60%
2024-09-09	55.52	58.70	55.11	57.63	31.15	qfq	7,190,011	409,837,352	3.13%
2024-09-06	58.11	58.25	55.73	55.88	30.20	qfq	5,789,400	327,022,471	-3.75%
2024-09-05	59.20	59.77	57.83	58.06	31.38	qfq	3,984,830	233,724,804	-1.94%
2024-09-04	59.00	59.97	58.23	59.21	32.00	qfq	4,221,198	249,143,116	-1.89%
2024-09-03	60.10	61.56	58.90	60.35	32.62	qfq	4,848,930	292,884,966	0.40%
2024-09-02	63.30	63.30	60.05	60.11	32.49	qfq	6,592,296	404,983,661	-5.13%
2024-08-30	59.88	64.38	59.70	63.36	34.25	qfq	11,328,887	708,751,158	5.55%
2024-08-29	56.00	61.12	55.48	60.03	32.45	qfq	7,725,690	454,766,478	6.68%
2024-08-28	57.51	57.95	56.06	56.27	30.42	qfq	3,978,321	225,416,284	-2.12%
2024-08-27	60.30	60.60	57.10	57.49	31.07	qfq	7,037,686	410,488,359	-5.44%
2024-08-26	59.65	62.29	59.33	60.80	32.86	qfq	9,128,102	555,708,454	1.47%
2024-08-23	55.50	60.48	54.71	59.92	32.39	qfq	8,898,229	516,345,915	7.02%
2024-08-22	56.49	56.87	55.01	55.99	30.26	qfq	3,558,627	198,767,847	-0.89%
2024-08-21	55.54	57.50	54.87	56.49	30.53	qfq	5,396,559	303,268,790	1.64%
2024-08-20	57.85	58.00	55.18	55.58	30.04	qfq	4,636,439	261,036,201	-3.17%
2024-08-19	56.99	58.93	55.80	57.40	31.03	qfq	6,312,710	363,649,024	2.08%
2024-08-16	56.21	58.04	55.67	56.23	30.39	qfq	6,918,025	394,027,071	1.04%
2024-08-15	55.92	57.16	55.41	55.65	30.08	qfq	3,981,783	223,168,276	-0.48%
2024-08-14	56.50	56.78	55.01	55.92	30.23	qfq	4,165,351	233,697,907	-0.73%
2024-08-13	58.31	58.95	55.50	56.33	30.45	qfq	8,093,987	456,339,619	-3.35%
2024-08-12	59.74	59.74	57.90	58.28	31.50	qfq	3,507,965	205,417,066	-1.90%
2024-08-09	60.09	60.58	59.25	59.41	32.11	qfq	3,426,921	205,087,493	0.54%
2024-08-08	58.50	59.98	57.89	59.09	31.94	qfq	4,738,507	277,699,590	-0.66%
2024-08-07	60.20	61.08	59.38	59.48	32.15	qfq	3,612,096	216,826,456	-1.57%
2024-08-06	60.77	61.44	59.27	60.43	32.66	qfq	4,531,527	273,038,962	2.25%
2024-08-05	61.88	63.00	59.03	59.10	31.94	qfq	6,641,747	403,864,326	-7.00%
2024-08-02	65.00	66.10	63.44	63.55	34.35	qfq	5,100,048	329,398,642	-5.14%
2024-08-01	68.90	69.50	66.41	66.99	36.21	qfq	6,956,100	469,936,502	1.04%
2024-07-31	62.56	66.50	61.88	66.30	35.84	qfq	8,761,867	567,106,755	5.30%
2024-07-30	62.87	63.00	60.58	62.96	34.03	qfq	4,642,700	287,225,423	0.51%
2024-07-29	63.47	64.99	62.50	62.64	33.86	qfq	4,722,230	299,496,078	-0.78%
2024-07-26	62.38	63.92	61.00	63.13	34.12	qfq	5,574,117	348,234,265	1.01%
2024-07-25	64.00	64.27	62.21	62.50	33.78	qfq	5,693,177	359,249,490	-3.40%
2024-07-24	65.50	66.56	63.98	64.70	34.97	qfq	6,907,544	449,033,799	-3.78%
2024-07-23	71.77	71.98	67.18	67.24	36.34	qfq	6,185,500	425,067,052	-6.01%
2024-07-22	72.70	72.90	71.09	71.54	38.67	qfq	4,576,232	327,453,262	-1.97%
2024-07-19	74.31	75.33	72.83	72.98	39.45	qfq	5,427,502	401,399,914	-2.97%
2024-07-18	73.80	75.90	71.80	75.21	40.65	qfq	6,293,682	464,875,469	-0.40%
2024-07-17	78.00	78.03	75.50	75.51	40.81	qfq	5,552,805	424,647,546	-3.14%
2024-07-16	73.70	78.44	73.38	77.96	42.14	qfq	9,279,144	709,569,240	5.74%
2024-07-15	72.55	74.60	71.78	73.73	39.85	qfq	6,061,611	445,947,585	1.84%
2024-07-12	71.20	73.00	71.08	72.40	39.13	qfq	5,751,308	414,542,778	-1.78%
2024-07-11	75.21	75.40	71.68	73.71	39.84	qfq	7,997,096	589,766,490	-0.79%
2024-07-10	74.35	74.78	72.70	74.30	40.16	qfq	7,381,060	544,964,644	-0.23%
2024-07-09	67.88	75.12	67.37	74.47	40.25	qfq	10,840,285	780,678,418	8.70%
2024-07-08	69.45	69.75	68.05	68.51	37.03	qfq	4,189,367	289,129,696	-0.28%
2024-07-05	69.36	69.49	67.02	68.70	37.13	qfq	4,270,738	291,474,815	-0.17%
2024-07-04	71.99	72.30	68.23	68.82	37.20	qfq	5,218,863	364,398,050	-2.73%
2024-07-03	70.68	72.01	69.58	70.75	38.24	qfq	5,120,644	362,040,893	-0.77%
2024-07-02	74.79	75.00	70.77	71.30	38.54	qfq	8,102,775	583,935,020	-5.05%
2024-07-01	76.49	77.77	72.68	75.09	40.59	qfq	6,756,393	504,927,979	-1.71%
2024-06-28	74.12	79.23	74.08	76.40	41.30	qfq	9,687,105	742,215,975	2.40%
2024-06-27	74.36	78.40	73.24	74.61	40.33	qfq	8,538,753	644,614,963	-0.77%
2024-06-26	74.43	75.75	72.00	75.19	40.64	qfq	7,151,975	529,516,573	2.66%
2024-06-25	77.77	77.87	72.68	73.24	39.59	qfq	8,084,528	603,230,762	-5.82%
2024-06-24	80.50	80.74	77.12	77.77	42.04	qfq	6,852,518	541,541,005	-2.86%
2024-06-21	81.72	82.27	79.30	80.06	43.27	qfq	8,872,601	713,908,854	-2.72%
2024-06-20	82.88	84.71	82.11	82.30	44.48	qfq	6,301,676	524,545,719	-1.68%
2024-06-19	84.24	85.28	81.80	83.71	45.25	qfq	9,746,654	812,029,169	-0.65%
2024-06-18	84.91	86.09	83.40	84.26	45.54	qfq	9,497,144	802,301,098	-0.94%
2024-06-17	80.98	86.00	80.20	85.06	45.98	qfq	13,753,571	1,153,536,446	5.05%
2024-06-14	80.01	81.44	78.03	80.97	43.77	qfq	11,072,256	885,424,083	1.20%
2024-06-13	83.88	84.56	80.00	80.01	43.25	qfq	18,016,340	1,477,920,424	-1.82%
2024-06-12	77.30	81.49	77.30	81.49	44.05	qfq	17,928,353	1,438,680,130	10.00%
2024-06-11	70.58	75.55	69.20	74.08	40.04	qfq	10,880,462	785,088,594	5.62%
2024-06-07	72.30	72.42	68.41	70.14	37.91	qfq	7,695,600	541,125,257	-1.49%
2024-06-06	71.37	72.88	69.60	71.20	38.49	qfq	7,781,513	555,065,228	1.14%
2024-06-05	70.78	73.49	70.19	70.40	38.05	qfq	6,282,682	449,708,639	-1.01%
2024-06-04	71.50	73.30	69.80	71.12	38.44	qfq	8,890,088	637,421,648	-1.26%
2024-06-03	70.51	73.50	70.31	72.03	38.93	qfq	8,982,712	647,754,533	2.83%
2024-05-31	70.86	72.32	69.39	70.05	37.86	qfq	7,272,911	513,901,627	-1.48%
2024-05-30	68.00	72.73	67.09	71.10	38.43	qfq	12,985,945	921,141,189	3.18%
2024-05-29	66.44	69.95	66.44	68.91	37.25	qfq	9,749,900	668,601,359	2.85%
2024-05-28	67.00	69.50	66.43	67.00	36.21	qfq	10,104,845	685,316,657	1.09%
2024-05-27	61.73	66.30	61.34	66.28	35.83	qfq	9,285,900	594,236,851	7.51%
2024-05-24	64.06	64.40	61.60	61.65	33.32	qfq	6,118,045	383,714,357	-4.64%
2024-05-23	67.00	67.30	64.60	64.65	34.94	qfq	3,833,300	250,644,269	-2.77%
2024-05-22	66.78	68.00	65.49	66.49	35.94	qfq	5,314,284	353,433,619	0.29%
2024-05-21	66.01	66.93	65.20	66.30	35.84	qfq	5,338,400	353,663,853	0.39%
2024-05-20	65.21	66.82	64.23	66.04	35.70	qfq	7,042,489	461,366,769	0.81%
2024-05-17	65.00	65.61	62.64	65.51	35.41	qfq	9,339,900	598,457,734	-1.19%
2024-05-16	67.60	68.10	66.05	66.30	35.84	qfq	5,643,800	377,733,133	0.14%
2024-05-15	66.50	68.80	65.00	66.21	35.79	qfq	6,917,904	462,734,493	-0.53%
2024-05-14	68.47	70.74	66.30	66.56	35.98	qfq	6,740,700	461,194,563	-1.04%
2024-05-13	67.80	69.18	67.09	67.26	36.36	qfq	5,443,509	370,682,457	-2.39%
2024-05-10	71.88	72.14	66.78	68.91	37.25	qfq	9,089,687	626,796,032	-4.95%
2024-05-09	73.50	75.02	72.12	72.50	39.19	qfq	6,795,228	496,717,482	-1.10%
2024-05-08	75.01	75.59	72.17	73.31	39.63	qfq	8,134,949	599,556,449	-2.78%
2024-05-07	73.00	77.50	72.39	75.41	40.76	qfq	15,010,187	1,125,435,964	7.04%
2024-05-06	68.30	70.85	67.31	70.45	38.08	qfq	11,547,054	800,418,409	6.24%
2024-04-30	69.61	70.80	66.00	66.31	35.84	qfq	13,557,217	923,393,542	-7.14%
2024-04-29	71.99	72.39	69.83	71.41	38.60	qfq	9,403,633	667,421,878	0.17%
2024-04-26	68.51	72.18	68.23	71.29	38.53	qfq	9,273,660	656,588,021	4.98%
2024-04-25	67.30	69.63	67.01	67.91	36.71	qfq	8,960,862	612,932,900	1.66%
2024-04-24	64.60	66.80	63.60	66.80	36.11	qfq	6,429,899	423,195,235	4.97%
2024-04-23	64.58	65.47	62.89	63.64	34.40	qfq	3,921,963	250,165,983	-1.12%
2024-04-22	61.68	65.20	61.30	64.36	34.79	qfq	5,620,964	356,755,745	-1.18%
2024-04-19	66.51	66.82	64.30	65.13	35.20	qfq	5,751,693	375,497,340	-2.79%
2024-04-18	66.80	68.89	64.82	67.00	36.21	qfq	6,803,310	456,207,002	-1.47%
2024-04-17	67.29	68.98	66.60	68.00	36.76	qfq	7,818,376	530,788,359	3.93%
2024-04-16	67.76	68.79	65.37	65.43	35.37	qfq	6,661,436	442,992,532	-3.78%
2024-04-15	68.99	70.60	67.20	68.00	36.76	qfq	5,571,686	382,181,069	-2.51%
2024-04-12	68.80	71.46	68.80	69.75	37.70	qfq	7,150,936	503,402,690	2.20%
2024-04-11	67.18	69.79	67.01	68.25	36.89	qfq	5,310,242	364,162,692	0.83%
2024-04-10	69.78	70.21	67.17	67.69	36.59	qfq	5,243,211	356,412,567	-2.51%
2024-04-09	70.77	70.96	68.09	69.43	37.53	qfq	6,949,860	479,320,916	-1.41%
2024-04-08	70.91	72.78	70.20	70.42	38.06	qfq	5,942,668	424,723,551	-1.72%
2024-04-03	72.04	73.77	70.37	71.65	38.73	qfq	6,850,132	493,133,810	-1.81%
2024-04-02	77.04	77.68	72.18	72.97	39.44	qfq	9,190,375	681,624,124	-4.36%
2024-04-01	75.55	76.79	75.11	76.30	41.24	qfq	6,629,583	502,967,371	-0.17%
2024-03-29	74.48	77.21	74.48	76.43	41.31	qfq	8,615,665	653,875,630	0.94%
2024-03-28	71.00	77.45	70.50	75.72	40.93	qfq	16,107,312	1,194,526,180	7.54%
2024-03-27	73.71	74.25	70.33	70.41	38.06	qfq	7,459,795	536,678,740	-4.46%
2024-03-26	76.35	77.21	73.19	73.70	39.84	qfq	11,427,516	856,380,480	-2.90%
2024-03-25	81.20	82.99	75.86	75.90	41.03	qfq	19,207,130	1,509,757,662	-8.61%
2024-03-22	84.15	88.25	82.60	83.05	44.89	qfq	16,596,492	1,421,082,180	-1.62%
2024-03-21	86.99	88.41	84.24	84.42	45.63	qfq	16,613,245	1,428,962,516	0.23%
2024-03-20	83.85	86.51	80.80	84.23	45.53	qfq	18,483,716	1,539,174,982	-0.94%
2024-03-19	90.00	90.00	85.00	85.03	45.96	qfq	14,568,819	1,259,946,824	-6.09%
2024-03-18	85.86	91.50	85.86	90.54	48.94	qfq	13,896,393	1,241,511,982	5.45%
2024-03-15	85.90	86.78	83.13	85.86	46.41	qfq	10,760,773	915,716,778	-1.55%
2024-03-14	86.00	89.46	84.00	87.21	47.14	qfq	11,597,661	1,003,229,142	-1.52%
2024-03-13	89.38	93.37	87.11	88.56	47.87	qfq	16,581,708	1,492,687,592	2.88%
2024-03-12	86.35	88.60	84.81	86.08	46.53	qfq	13,180,610	1,135,574,560	-3.06%
2024-03-11	83.00	89.82	82.38	88.80	48.00	qfq	19,301,053	1,671,629,205	8.76%
2024-03-08	78.00	81.65	76.51	81.65	44.13	qfq	12,261,217	987,119,524	10.00%
2024-03-07	73.98	76.80	71.00	74.23	40.12	qfq	9,232,438	679,839,085	3.86%
2024-03-06	72.00	72.86	69.60	71.47	38.63	qfq	5,967,824	425,896,677	-1.56%
2024-03-05	72.00	75.30	71.00	72.60	39.24	qfq	7,400,841	542,104,245	0.28%
2024-03-04	70.00	74.94	70.00	72.40	39.13	qfq	11,315,929	819,006,050	6.27%
2024-03-01	66.21	68.85	65.86	68.13	36.83	qfq	5,430,702	366,779,133	2.76%
2024-02-29	62.47	66.58	62.27	66.30	35.84	qfq	5,195,970	338,530,959	4.71%
2024-02-28	69.00	70.00	63.12	63.32	34.23	qfq	7,619,502	505,588,934	-8.22%
2024-02-27	65.09	69.11	64.88	68.99	37.29	qfq	7,384,688	496,892,354	4.69%
2024-02-26	67.00	68.00	64.89	65.90	35.62	qfq	7,905,282	524,088,273	2.66%
2024-02-23	63.48	64.80	62.40	64.19	34.70	qfq	4,190,210	266,633,354	1.87%
2024-02-22	62.28	64.44	61.79	63.01	34.06	qfq	4,507,949	283,543,063	1.16%
2024-02-21	61.08	63.91	60.79	62.29	33.67	qfq	5,152,407	321,410,037	-1.46%
2024-02-20	64.80	64.88	61.60	63.21	34.17	qfq	7,760,910	489,450,256	-4.11%
2024-02-19	63.97	65.98	61.10	65.92	35.63	qfq	9,011,066	566,937,845	5.14%
2024-02-08	58.00	63.72	56.19	62.70	33.89	qfq	10,699,791	643,398,287	8.23%
2024-02-07	58.28	61.02	56.83	57.93	31.31	qfq	8,264,578	487,961,125	-1.43%
2024-02-06	54.39	59.00	52.60	58.77	31.77	qfq	8,397,300	474,852,766	7.74%
2024-02-05	57.12	57.57	53.41	54.55	29.49	qfq	6,753,224	372,188,761	-5.46%
2024-02-02	60.30	61.28	56.02	57.70	31.19	qfq	6,957,711	404,471,146	-4.80%
2024-02-01	59.90	62.56	58.62	60.61	32.76	qfq	5,305,896	323,732,920	0.02%
2024-01-31	63.58	64.38	60.00	60.60	32.76	qfq	5,976,097	369,957,912	-4.64%
2024-01-30	63.00	65.66	62.21	63.55	34.35	qfq	9,196,337	588,544,739	4.78%
2024-01-29	67.03	67.50	60.65	60.65	32.78	qfq	7,722,287	480,793,110	-10.00%
2024-01-26	67.56	69.22	66.35	67.39	36.43	qfq	5,072,285	343,574,081	-0.56%
2024-01-25	63.20	68.50	62.66	67.77	36.63	qfq	7,430,906	494,108,475	7.11%
2024-01-24	64.96	64.96	60.97	63.27	34.20	qfq	5,123,773	319,278,467	-1.68%
2024-01-23	63.63	65.14	62.00	64.35	34.78	qfq	4,692,535	299,720,953	1.50%
2024-01-22	67.00	69.68	62.75	63.40	34.27	qfq	7,597,123	502,146,749	-4.35%
2024-01-19	66.80	69.94	66.28	66.28	35.83	qfq	6,137,700	417,770,955	-0.57%
2024-01-18	64.96	67.00	63.90	66.66	36.03	qfq	4,885,152	319,244,560	1.71%
2024-01-17	65.99	68.20	65.06	65.54	35.43	qfq	3,676,138	243,412,912	-1.13%
2024-01-16	65.57	66.69	64.61	66.29	35.83	qfq	3,298,709	216,513,281	1.86%
2024-01-15	63.72	67.26	63.55	65.08	35.18	qfq	4,075,636	266,862,484	1.28%
2024-01-12	64.64	64.76	63.84	64.26	34.73	qfq	1,400,600	89,995,384	-0.68%
2024-01-11	63.75	65.37	63.75	64.70	34.97	qfq	2,676,600	173,509,597	1.51%
2024-01-10	64.25	65.00	63.54	63.74	34.45	qfq	2,557,400	164,277,710	-1.18%
2024-01-09	64.80	66.18	64.08	64.50	34.86	qfq	2,796,305	181,600,794	0.33%
2024-01-08	66.16	66.29	64.06	64.29	34.75	qfq	3,591,555	232,616,296	-2.78%
2024-01-05	66.90	67.16	65.70	66.13	35.74	qfq	3,365,560	223,194,687	-1.17%
2024-01-04	67.96	68.05	66.87	66.91	36.17	qfq	2,421,941	163,122,684	-1.05%
2024-01-03	69.86	69.86	67.00	67.62	36.55	qfq	4,402,019	299,651,823	-3.68%
2024-01-02	72.27	72.70	70.13	70.20	37.94	qfq	3,519,734	249,262,561	-3.25%
2023-12-29	69.82	72.85	69.82	72.56	39.22	qfq	4,709,705	338,448,521	3.30%
2023-12-28	73.99	74.44	70.00	70.24	37.97	qfq	6,379,823	456,057,803	-5.17%
2023-12-27	71.44	75.45	70.98	74.07	40.04	qfq	5,449,984	400,485,721	4.52%
2023-12-26	71.55	72.20	69.36	70.87	38.31	qfq	2,533,240	178,506,852	-1.24%
2023-12-25	71.99	72.11	70.66	71.76	38.79	qfq	1,881,341	134,310,591	0.11%
2023-12-22	73.77	74.63	70.87	71.68	38.74	qfq	3,470,897	251,895,065	-1.63%
2023-12-21	72.31	73.50	70.45	72.87	39.39	qfq	4,088,608	293,257,452	0.40%
2023-12-20	73.90	74.19	72.10	72.58	39.23	qfq	2,346,440	171,256,375	-1.29%
2023-12-19	71.89	75.50	71.67	73.53	39.74	qfq	4,958,866	364,587,167	3.13%
2023-12-18	73.31	73.66	71.30	71.30	38.54	qfq	3,051,761	220,944,458	-2.74%
2023-12-15	74.00	74.95	72.93	73.31	39.63	qfq	3,244,886	239,185,329	-0.93%
2023-12-14	75.69	76.19	73.80	74.00	40.00	qfq	3,957,052	295,551,391	-1.78%
2023-12-13	75.78	76.49	74.67	75.34	40.72	qfq	2,619,221	198,270,996	-0.89%
2023-12-12	76.41	77.98	75.10	76.02	41.09	qfq	4,193,458	319,536,195	0.32%
2023-12-11	74.00	77.35	72.60	75.78	40.96	qfq	6,563,355	493,782,545	0.58%
2023-12-08	74.03	77.30	73.57	75.34	40.72	qfq	7,761,483	584,856,367	1.85%
2023-12-07	73.88	74.94	72.40	73.97	39.98	qfq	4,289,972	315,793,672	0.30%
2023-12-06	73.80	74.68	72.68	73.75	39.86	qfq	4,278,886	314,714,230	-0.34%
2023-12-05	76.32	77.50	73.88	74.00	40.00	qfq	4,601,214	345,457,407	-3.33%
2023-12-04	76.50	79.60	75.36	76.55	41.38	qfq	4,547,600	351,736,566	-0.34%
2023-12-01	77.50	77.90	74.91	76.81	41.52	qfq	5,165,464	395,322,286	-0.14%
2023-11-30	77.65	77.90	74.36	76.92	41.58	qfq	6,945,941	529,110,305	-1.51%
2023-11-29	77.01	79.30	77.01	78.10	42.21	qfq	6,075,223	475,176,646	0.90%
2023-11-28	80.30	82.98	77.00	77.40	41.84	qfq	7,979,743	635,036,283	-3.02%
2023-11-27	78.05	81.50	76.30	79.81	43.14	qfq	8,193,471	650,290,819	-2.61%
2023-11-24	79.29	83.77	79.29	81.95	44.30	qfq	9,714,182	795,808,723	4.98%
2023-11-23	75.21	80.80	74.80	78.06	42.19	qfq	9,950,799	778,234,526	3.89%
2023-11-22	75.50	77.88	73.00	75.14	40.61	qfq	9,966,594	751,285,089	-0.84%
2023-11-21	77.50	78.50	75.00	75.78	40.96	qfq	10,149,692	776,393,569	-3.59%
2023-11-20	80.00	80.88	76.02	78.60	42.49	qfq	11,728,651	919,516,660	-0.88%
2023-11-17	71.22	79.30	71.22	79.30	42.86	qfq	14,975,932	1,153,274,176	10.00%
2023-11-16	70.29	73.55	69.11	72.09	38.97	qfq	10,111,816	724,316,313	3.43%
2023-11-15	63.50	69.70	63.10	69.70	37.67	qfq	11,667,728	780,892,241	10.01%
2023-11-14	62.24	65.50	62.24	63.36	34.25	qfq	7,185,688	457,810,453	2.28%
2023-11-13	67.00	67.50	60.98	61.95	33.49	qfq	11,456,005	728,798,127	-3.13%
2023-11-10	60.99	67.09	60.99	63.95	34.57	qfq	9,139,071	588,112,454	4.85%
2023-11-09	60.81	63.20	60.36	60.99	32.97	qfq	5,409,272	333,077,889	1.30%
2023-11-08	59.89	61.02	59.00	60.21	32.54	qfq	3,945,434	236,383,892	0.87%
2023-11-07	57.18	60.30	57.00	59.69	32.26	qfq	6,177,042	365,767,499	3.36%
2023-11-06	54.90	57.99	54.83	57.75	31.22	qfq	5,553,946	316,153,215	5.96%
2023-11-03	54.34	55.18	53.68	54.50	29.46	qfq	3,625,270	197,444,749	1.47%
2023-11-02	54.62	54.97	53.51	53.71	29.03	qfq	4,684,840	253,321,014	-0.83%
2023-11-01	53.53	56.48	53.29	54.16	29.27	qfq	10,002,097	546,077,888	0.11%
2023-10-31	55.66	55.66	53.10	54.10	29.24	qfq	13,882,249	760,484,593	6.92%
2023-10-30	45.95	50.60	45.25	50.60	27.35	qfq	6,144,115	299,297,652	10.00%
2023-10-27	46.05	46.36	44.66	46.00	24.86	qfq	2,220,588	101,112,261	-0.11%
2023-10-26	44.50	46.90	44.50	46.05	24.89	qfq	3,401,597	155,633,833	2.70%
2023-10-25	44.55	45.00	44.00	44.84	24.24	qfq	1,169,094	52,080,511	0.88%
2023-10-24	44.85	45.10	44.07	44.45	24.03	qfq	1,032,074	46,002,907	-0.07%
2023-10-23	45.13	45.13	43.91	44.48	24.04	qfq	1,367,527	60,515,669	-1.44%
2023-10-20	44.60	45.28	44.21	45.13	24.39	qfq	1,311,403	58,907,792	0.49%
2023-10-19	45.35	45.50	44.01	44.91	24.27	qfq	1,581,905	70,729,151	-1.56%
2023-10-18	45.40	45.62	43.75	45.62	24.66	qfq	2,798,856	124,722,368	1.13%
2023-10-17	45.69	45.81	45.01	45.11	24.38	qfq	1,504,917	68,120,790	-1.36%
2023-10-16	45.79	46.11	45.30	45.73	24.72	qfq	1,486,886	68,066,741	0.07%
2023-10-13	45.70	46.07	45.13	45.70	24.70	qfq	1,336,800	61,117,280	-0.46%
2023-10-12	46.27	46.68	44.00	45.91	24.82	qfq	3,420,600	155,204,585	-0.74%
2023-10-11	47.11	47.65	45.98	46.25	25.00	qfq	3,279,989	153,447,247	-1.76%
2023-10-10	46.60	48.27	46.60	47.08	25.45	qfq	1,867,448	88,745,102	0.34%
2023-10-09	46.75	47.50	46.15	46.92	25.36	qfq	1,424,024	66,787,976	-0.40%
2023-09-28	46.35	47.43	45.90	47.11	25.46	qfq	2,222,888	104,282,537	1.62%
2023-09-27	46.00	46.48	45.30	46.36	25.06	qfq	2,259,235	104,101,165	1.56%
2023-09-26	45.47	46.10	44.21	45.65	24.67	qfq	2,669,133	121,483,890	1.22%
2023-09-25	45.54	45.97	44.50	45.10	24.38	qfq	3,419,285	154,261,720	-2.47%
2023-09-22	45.70	46.94	45.51	46.24	24.99	qfq	3,477,947	160,507,881	0.30%
2023-09-21	44.40	46.50	44.03	46.10	24.92	qfq	4,301,214	196,560,971	3.83%
2023-09-20	43.60	44.70	43.01	44.40	24.00	qfq	1,827,190	80,881,031	1.60%
2023-09-19	44.63	45.10	43.60	43.70	23.62	qfq	1,989,865	88,228,186	-1.27%
2023-09-18	44.24	44.65	42.66	44.26	23.92	qfq	2,778,093	121,817,915	0.02%
2023-09-15	42.38	45.20	41.62	44.25	23.92	qfq	5,090,888	221,451,548	4.41%
2023-09-14	44.01	44.30	41.95	42.38	22.91	qfq	3,181,039	136,347,338	-4.76%
2023-09-13	44.31	45.60	43.50	44.50	24.05	qfq	4,071,769	180,920,027	-0.82%
2023-09-12	44.80	46.23	43.74	44.87	24.25	qfq	6,485,664	291,889,980	5.48%
2023-09-11	42.98	43.08	41.80	42.54	22.99	qfq	2,463,700	104,420,548	-0.84%
2023-09-08	40.20	43.68	40.20	42.90	23.19	qfq	4,247,919	180,661,966	6.72%
2023-09-07	42.00	42.00	40.20	40.20	21.73	qfq	2,796,973	114,627,698	-5.52%
2023-09-06	40.60	42.94	40.60	42.55	23.00	qfq	2,856,161	119,172,308	4.75%
2023-09-05	41.15	41.98	40.51	40.62	21.96	qfq	2,024,937	83,260,950	-1.36%
2023-09-04	42.72	42.89	40.81	41.18	22.26	qfq	3,096,411	127,747,023	-2.90%
2023-09-01	42.85	43.37	42.19	42.41	22.92	qfq	1,724,193	73,560,288	-1.62%
2023-08-31	43.00	43.89	43.00	43.11	23.30	qfq	1,287,640	55,817,325	-1.21%
2023-08-30	43.28	44.25	42.72	43.64	23.59	qfq	3,008,238	130,763,656	1.16%
2023-08-29	42.50	43.78	42.02	43.14	23.32	qfq	3,631,524	155,756,307	1.46%
2023-08-28	45.11	45.11	41.46	42.52	22.98	qfq	4,000,210	170,715,192	-0.16%
2023-08-25	43.80	43.81	41.30	42.59	23.02	qfq	4,629,412	195,706,405	-2.09%
2023-08-24	43.30	44.58	43.19	43.50	23.51	qfq	3,468,431	151,992,631	0.69%
2023-08-23	45.05	45.06	43.10	43.20	23.35	qfq	3,148,914	138,026,378	-2.64%
2023-08-22	44.63	45.03	43.50	44.37	23.98	qfq	5,261,011	231,285,815	-1.47%
2023-08-21	44.92	45.67	44.01	45.03	24.34	qfq	6,438,687	289,502,702	-0.16%
2023-08-18	42.74	45.87	42.20	45.10	24.38	qfq	10,209,085	449,802,350	7.51%
2023-08-17	40.07	42.19	39.64	41.95	22.67	qfq	6,617,370	271,874,659	4.48%
2023-08-16	39.53	40.31	38.70	40.15	21.70	qfq	5,082,058	202,000,497	2.16%
2023-08-15	40.57	41.40	39.10	39.30	21.24	qfq	4,563,911	181,784,027	-2.63%
2023-08-14	39.80	40.99	38.86	40.36	21.82	qfq	5,398,721	214,679,674	0.17%
2023-08-11	40.58	40.78	39.87	40.29	21.78	qfq	4,519,543	182,257,775	-0.76%
2023-08-10	39.97	40.82	39.60	40.60	21.95	qfq	6,729,315	272,187,363	2.65%
2023-08-09	39.78	40.56	39.30	39.55	21.38	qfq	6,600,494	263,111,825	-0.70%
2023-08-08	39.12	40.24	38.81	39.83	21.53	qfq	9,869,967	389,558,987	1.22%
2023-08-07	36.93	39.35	36.93	39.35	21.27	qfq	8,436,961	328,723,687	10.01%
2023-08-04	36.35	36.45	34.90	35.77	19.33	qfq	5,302,995	188,237,465	-1.24%
2023-08-03	35.55	36.42	34.75	36.22	19.58	qfq	5,649,289	203,264,684	1.49%
2023-08-02	33.43	36.19	33.21	35.69	19.29	qfq	8,830,219	309,956,249	7.02%
2023-08-01	33.70	33.89	33.21	33.35	18.03	qfq	2,909,100	97,410,827	-0.60%
2023-07-31	34.19	34.33	33.52	33.55	18.13	qfq	3,742,400	126,738,752	-1.44%
2023-07-28	33.91	34.25	33.52	34.04	18.40	qfq	2,936,132	99,742,165	0.00%
2023-07-27	35.15	35.21	33.94	34.04	18.40	qfq	2,955,819	101,744,420	-3.02%
2023-07-26	35.67	35.82	35.00	35.10	18.97	qfq	3,281,332	116,096,652	-1.68%
2023-07-25	35.50	35.94	35.16	35.70	19.30	qfq	2,706,068	96,489,615	1.05%
2023-07-24	34.67	36.00	34.46	35.33	19.10	qfq	3,673,272	129,895,731	1.44%
2023-07-21	35.80	35.80	34.81	34.83	18.83	qfq	3,915,799	137,990,251	-2.71%
2023-07-20	36.23	36.66	35.72	35.80	19.35	qfq	2,925,048	105,922,429	-1.10%
2023-07-19	36.86	36.86	36.10	36.20	19.57	qfq	3,415,208	124,602,633	-1.79%
2023-07-18	36.82	38.23	36.20	36.86	19.92	qfq	6,522,525	241,694,740	-0.19%
2023-07-17	36.25	37.98	36.00	36.93	19.96	qfq	6,609,136	244,448,335	0.87%