SECURITY DETAIL · RAW DATA

盛景微603375.SH

ASSECNYSTOCK

最近收盘价34.872026-07-17

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）2,899,700

成交额（元）105,069,253

日线记录597

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 3 条

复权因子 597 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
2026-07-02	2026-07-10	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-01	2025-08-07	cash_dividend	0.1001	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-15	2024-07-22	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 597 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	38.72	38.97	34.87	34.87	34.87	qfq	2,899,700	105,069,253	-9.99%
2026-07-16	38.50	41.44	38.40	38.74	38.74	qfq	2,414,700	95,639,340	-4.32%
2026-07-15	40.67	42.95	39.93	40.49	40.49	qfq	2,537,100	104,012,215	-2.99%
2026-07-14	41.82	42.81	39.34	41.74	41.74	qfq	4,582,600	188,243,549	-3.38%
2026-07-13	44.88	48.50	42.24	43.20	43.20	qfq	4,349,400	195,895,275	-5.05%
2026-07-10	48.96	49.49	45.50	45.50	45.50	qfq	3,960,815	188,209,142	-7.14%
2026-07-09	47.99	49.38	46.00	49.00	48.90	qfq	4,257,000	204,695,478	2.32%
2026-07-08	48.96	50.88	45.30	47.89	47.79	qfq	3,925,229	187,535,974	-2.66%
2026-07-07	51.45	51.45	48.51	49.20	49.10	qfq	5,527,506	274,376,282	-3.36%
2026-07-06	47.38	50.91	44.12	50.91	50.81	qfq	5,329,881	257,808,298	10.00%
2026-07-03	49.38	49.66	46.21	46.28	46.19	qfq	3,917,522	186,448,232	-6.81%
2026-07-02	49.00	52.74	47.69	49.66	49.56	qfq	5,223,700	265,619,869	-1.47%
2026-07-01	48.99	52.19	48.51	50.40	50.30	qfq	4,939,958	250,202,431	2.52%
2026-06-30	47.79	49.84	46.70	49.16	49.06	qfq	4,283,843	208,554,157	2.57%
2026-06-29	44.96	48.40	43.31	47.93	47.83	qfq	4,408,295	203,578,226	6.13%
2026-06-26	47.01	47.60	44.60	45.16	45.07	qfq	2,941,500	134,879,806	-4.54%
2026-06-25	48.46	49.47	46.71	47.31	47.21	qfq	3,281,464	156,563,123	-3.51%
2026-06-24	48.24	50.30	46.88	49.03	48.93	qfq	3,595,633	177,014,456	0.76%
2026-06-23	48.75	50.36	47.87	48.66	48.56	qfq	3,074,300	150,584,563	-0.49%
2026-06-22	49.00	49.70	46.10	48.90	48.80	qfq	4,152,903	198,311,021	-1.19%
2026-06-18	49.98	50.25	48.90	49.49	49.39	qfq	2,987,395	148,028,308	-0.54%
2026-06-17	48.24	51.20	47.49	49.76	49.66	qfq	3,866,625	190,231,669	1.57%
2026-06-16	49.40	50.00	48.52	48.99	48.89	qfq	3,267,130	160,713,177	-1.49%
2026-06-15	49.29	50.02	48.02	49.73	49.63	qfq	3,648,290	179,114,365	-0.24%
2026-06-12	51.40	52.40	49.11	49.85	49.75	qfq	3,751,900	191,094,996	-2.06%
2026-06-11	50.25	52.88	49.84	50.90	50.80	qfq	6,275,959	320,530,812	1.78%
2026-06-10	45.30	50.01	44.89	50.01	49.91	qfq	4,298,600	204,585,761	10.01%
2026-06-09	46.00	46.25	44.30	45.46	45.37	qfq	2,171,100	98,052,748	2.94%
2026-06-08	44.80	46.73	43.15	44.16	44.07	qfq	2,999,938	134,277,370	-6.42%
2026-06-05	47.50	48.81	45.79	47.19	47.09	qfq	2,826,500	133,194,145	-2.01%
2026-06-04	48.97	49.65	47.84	48.16	48.06	qfq	2,568,700	124,411,589	-2.75%
2026-06-03	47.88	51.33	47.00	49.52	49.42	qfq	5,093,500	250,015,948	2.63%
2026-06-02	46.60	48.80	46.01	48.25	48.15	qfq	3,832,402	182,575,905	4.08%
2026-06-01	48.75	49.50	46.11	46.36	46.27	qfq	3,822,144	180,636,745	-5.00%
2026-05-29	52.27	53.00	48.30	48.80	48.70	qfq	5,007,716	252,565,186	-7.68%
2026-05-28	49.83	53.65	49.50	52.86	52.75	qfq	5,005,471	262,559,936	3.40%
2026-05-27	52.01	53.48	51.10	51.12	51.02	qfq	5,177,858	269,239,340	-4.96%
2026-05-26	52.74	54.65	51.68	53.79	53.68	qfq	5,343,448	283,640,598	-1.32%
2026-05-25	52.59	55.00	49.99	54.51	54.40	qfq	7,613,940	401,310,171	3.59%
2026-05-22	50.90	53.90	50.90	52.62	52.51	qfq	6,895,996	361,335,495	3.26%
2026-05-21	51.51	53.98	50.20	50.96	50.86	qfq	6,768,757	353,613,975	-3.30%
2026-05-20	47.55	52.70	47.03	52.70	52.59	qfq	6,753,930	337,241,177	10.00%
2026-05-19	47.50	48.35	46.00	47.91	47.81	qfq	3,205,454	150,911,454	-0.10%
2026-05-18	46.93	48.68	46.51	47.96	47.86	qfq	3,101,400	147,543,737	0.04%
2026-05-15	48.40	49.33	47.10	47.94	47.84	qfq	4,654,300	223,459,004	-1.92%
2026-05-14	46.75	49.68	46.20	48.88	48.78	qfq	6,838,933	328,466,664	4.83%
2026-05-13	47.01	47.30	45.60	46.63	46.53	qfq	3,413,581	159,048,824	-0.41%
2026-05-12	47.55	47.88	46.65	46.82	46.72	qfq	4,849,980	228,616,766	-2.44%
2026-05-11	47.73	49.44	47.20	47.99	47.89	qfq	7,320,202	352,937,611	0.59%
2026-05-08	46.00	48.88	45.55	47.71	47.61	qfq	8,337,717	395,715,734	2.62%
2026-05-07	45.53	48.26	44.45	46.49	46.40	qfq	8,986,916	416,308,694	2.60%
2026-05-06	46.77	47.30	45.31	45.31	45.22	qfq	10,374,435	476,319,732	0.13%
2026-04-30	40.99	45.25	40.99	45.25	45.16	qfq	6,148,207	270,164,568	9.99%
2026-04-29	40.00	41.79	40.00	41.14	41.06	qfq	1,472,700	61,028,677	-0.63%
2026-04-28	42.02	42.11	40.80	41.40	41.32	qfq	2,172,000	89,793,008	-2.17%
2026-04-27	41.65	42.75	41.65	42.32	42.23	qfq	2,412,170	102,055,227	0.59%
2026-04-24	42.15	42.77	41.40	42.07	41.98	qfq	1,998,136	83,798,676	-0.12%
2026-04-23	42.08	43.40	41.88	42.12	42.03	qfq	3,137,900	133,655,775	0.07%
2026-04-22	40.33	42.59	40.33	42.09	42.00	qfq	2,257,900	94,449,924	1.54%
2026-04-21	41.37	41.49	40.86	41.45	41.37	qfq	2,386,521	98,300,963	-0.55%
2026-04-20	41.80	42.10	40.53	41.68	41.59	qfq	5,913,947	244,266,115	-2.59%
2026-04-17	39.73	43.70	39.50	42.79	42.70	qfq	8,761,618	369,322,337	7.70%
2026-04-16	39.24	40.17	38.90	39.73	39.65	qfq	1,675,972	66,445,294	1.22%
2026-04-15	39.83	40.28	39.23	39.25	39.17	qfq	1,328,300	52,716,182	-1.41%
2026-04-14	40.18	40.18	39.26	39.81	39.73	qfq	1,423,240	56,460,359	0.18%
2026-04-13	38.96	40.19	38.50	39.74	39.66	qfq	2,589,003	102,676,526	1.69%
2026-04-10	38.72	39.47	38.51	39.08	39.00	qfq	1,767,700	69,041,971	1.48%
2026-04-09	38.50	38.88	38.28	38.51	38.43	qfq	1,403,900	54,109,492	-0.26%
2026-04-08	38.25	38.76	37.78	38.61	38.53	qfq	1,677,403	64,479,877	2.50%
2026-04-07	37.00	38.05	36.88	37.67	37.59	qfq	911,200	34,275,026	2.20%
2026-04-03	37.26	37.50	36.29	36.86	36.78	qfq	1,143,081	42,210,583	-1.07%
2026-04-02	37.02	38.08	37.02	37.26	37.18	qfq	1,574,700	59,280,669	0.27%
2026-04-01	37.50	37.50	36.61	37.16	37.08	qfq	983,500	36,346,218	1.64%
2026-03-31	36.05	38.12	35.86	36.56	36.49	qfq	1,876,536	69,388,685	1.41%
2026-03-30	34.79	36.53	34.68	36.05	35.98	qfq	1,647,034	59,223,083	2.27%
2026-03-27	34.25	35.28	34.20	35.25	35.18	qfq	849,600	29,649,274	1.61%
2026-03-26	35.69	35.82	34.45	34.69	34.62	qfq	893,322	31,232,057	-2.61%
2026-03-25	35.19	36.09	35.19	35.62	35.55	qfq	1,165,600	41,666,206	1.48%
2026-03-24	34.80	35.33	34.00	35.10	35.03	qfq	1,960,006	67,714,455	2.39%
2026-03-23	36.50	36.74	33.61	34.28	34.21	qfq	2,444,288	85,590,672	-7.85%
2026-03-20	37.84	38.37	36.92	37.20	37.12	qfq	1,736,100	65,256,646	-1.72%
2026-03-19	37.90	38.17	37.50	37.85	37.77	qfq	1,148,189	43,408,136	-1.02%
2026-03-18	38.25	38.40	37.68	38.24	38.16	qfq	1,192,737	45,444,418	0.13%
2026-03-17	39.29	39.50	37.88	38.19	38.11	qfq	1,660,600	63,930,845	-2.65%
2026-03-16	38.88	39.26	38.58	39.23	39.15	qfq	1,452,297	56,679,841	0.90%
2026-03-13	39.70	39.90	38.60	38.88	38.80	qfq	2,334,400	91,453,046	-2.02%
2026-03-12	38.98	39.81	38.66	39.68	39.60	qfq	1,974,616	77,398,905	1.90%
2026-03-11	38.92	39.19	38.53	38.94	38.86	qfq	1,388,000	53,846,226	0.08%
2026-03-10	38.05	39.08	38.00	38.91	38.83	qfq	1,430,359	55,330,342	3.26%
2026-03-09	37.20	38.10	36.90	37.68	37.60	qfq	1,083,072	40,598,694	-0.19%
2026-03-06	37.44	37.85	37.26	37.75	37.67	qfq	851,200	32,070,874	0.51%
2026-03-05	36.98	37.75	36.98	37.56	37.48	qfq	1,431,400	53,628,107	3.22%
2026-03-04	35.91	36.73	35.80	36.39	36.32	qfq	1,239,943	45,065,494	0.33%
2026-03-03	38.59	38.74	36.23	36.27	36.20	qfq	1,971,800	73,499,306	-5.55%
2026-03-02	38.80	39.50	38.31	38.40	38.32	qfq	1,604,600	62,176,861	-2.76%
2026-02-27	39.45	39.54	39.04	39.49	39.41	qfq	1,168,134	45,888,369	-0.38%
2026-02-26	39.08	39.96	38.93	39.64	39.56	qfq	1,726,203	68,030,362	1.64%
2026-02-25	38.99	39.18	38.70	39.00	38.92	qfq	1,190,288	46,392,839	0.54%
2026-02-24	38.62	38.92	38.32	38.79	38.71	qfq	1,164,628	44,977,742	1.39%
2026-02-13	38.21	38.65	38.01	38.26	38.18	qfq	990,694	38,130,536	0.16%
2026-02-12	38.51	38.69	38.13	38.20	38.12	qfq	1,067,744	40,915,095	-0.80%
2026-02-11	38.42	38.61	38.22	38.51	38.43	qfq	661,800	25,452,431	0.16%
2026-02-10	38.50	38.70	38.26	38.45	38.37	qfq	1,045,175	40,287,245	0.18%
2026-02-09	38.00	38.42	37.85	38.38	38.30	qfq	1,373,772	52,547,258	1.94%
2026-02-06	37.41	37.91	37.31	37.65	37.57	qfq	1,176,900	44,301,732	0.03%
2026-02-05	37.79	38.15	37.56	37.64	37.56	qfq	1,196,200	45,240,798	-0.92%
2026-02-04	38.00	38.44	37.66	37.99	37.91	qfq	1,835,100	69,668,626	-0.73%
2026-02-03	38.30	38.50	37.81	38.27	38.19	qfq	1,905,500	72,761,025	0.95%
2026-02-02	38.99	38.99	37.75	37.91	37.83	qfq	2,252,272	86,408,528	-2.29%
2026-01-30	38.51	39.30	38.06	38.80	38.72	qfq	2,306,744	89,404,717	0.39%
2026-01-29	39.92	40.10	38.60	38.65	38.57	qfq	2,495,125	98,130,518	-3.18%
2026-01-28	39.48	40.65	39.48	39.92	39.84	qfq	2,843,900	114,013,053	0.33%
2026-01-27	38.99	39.90	37.70	39.79	39.71	qfq	2,969,046	115,938,589	1.90%
2026-01-26	39.40	39.85	38.60	39.05	38.97	qfq	2,187,545	85,575,716	-2.13%
2026-01-23	40.10	40.30	39.58	39.90	39.82	qfq	2,313,500	92,169,321	-0.84%
2026-01-22	39.97	40.98	39.08	40.24	40.16	qfq	3,225,328	128,308,906	1.87%
2026-01-21	38.06	39.57	38.00	39.50	39.42	qfq	3,302,013	129,039,435	2.73%
2026-01-20	38.82	39.15	38.10	38.45	38.37	qfq	2,482,827	95,807,704	-1.94%
2026-01-19	39.45	39.46	38.87	39.21	39.13	qfq	1,971,627	77,041,048	0.00%
2026-01-16	38.78	39.51	38.46	39.21	39.13	qfq	2,707,000	105,674,044	1.58%
2026-01-15	37.91	38.75	37.90	38.60	38.52	qfq	1,682,914	64,689,509	0.81%
2026-01-14	38.25	38.74	37.79	38.29	38.21	qfq	2,503,295	96,153,510	0.50%
2026-01-13	38.86	38.88	38.03	38.10	38.02	qfq	2,218,599	85,119,170	-1.83%
2026-01-12	38.30	38.81	38.16	38.81	38.73	qfq	2,355,500	90,757,412	1.25%
2026-01-09	37.90	38.36	37.75	38.33	38.25	qfq	2,242,172	85,329,315	0.87%
2026-01-08	37.33	38.08	37.33	38.00	37.92	qfq	1,668,372	63,331,878	0.74%
2026-01-07	37.97	38.06	37.51	37.72	37.64	qfq	1,762,300	66,489,681	0.03%
2026-01-06	37.36	37.72	37.18	37.71	37.63	qfq	1,985,018	74,518,997	0.94%
2026-01-05	36.71	37.37	36.53	37.36	37.28	qfq	2,178,170	80,876,061	2.36%
2025-12-31	36.50	36.78	36.17	36.50	36.43	qfq	968,212	35,272,574	0.05%
2025-12-30	36.79	36.89	36.41	36.48	36.41	qfq	1,312,800	47,991,243	-0.82%
2025-12-29	37.07	37.17	36.66	36.78	36.70	qfq	1,125,000	41,516,288	-0.51%
2025-12-26	37.17	37.38	36.74	36.97	36.89	qfq	1,436,000	53,230,072	-0.86%
2025-12-25	37.18	37.44	37.04	37.29	37.21	qfq	1,351,400	50,323,790	-0.11%
2025-12-24	36.26	37.49	36.24	37.33	37.25	qfq	2,296,890	85,361,267	2.87%
2025-12-23	36.66	36.84	36.22	36.29	36.22	qfq	1,311,293	47,874,167	-1.41%
2025-12-22	36.82	37.68	36.70	36.81	36.73	qfq	2,015,700	74,878,983	0.41%
2025-12-19	36.70	36.85	36.49	36.66	36.59	qfq	903,400	33,143,022	0.33%
2025-12-18	35.98	36.78	35.98	36.54	36.47	qfq	1,571,885	57,432,371	0.86%
2025-12-17	36.45	36.45	35.39	36.23	36.16	qfq	1,589,657	57,084,759	-0.28%
2025-12-16	36.95	36.96	36.16	36.33	36.26	qfq	1,187,000	43,214,505	-1.68%
2025-12-15	37.54	37.54	36.90	36.95	36.87	qfq	1,441,800	53,620,394	-1.68%
2025-12-12	37.66	38.18	37.28	37.58	37.50	qfq	1,043,328	39,343,978	-0.11%
2025-12-11	38.57	38.85	37.49	37.62	37.54	qfq	1,540,100	58,454,787	-2.44%
2025-12-10	38.37	38.58	37.94	38.56	38.48	qfq	1,171,821	44,858,444	0.29%
2025-12-09	38.40	39.21	38.40	38.45	38.37	qfq	1,707,500	66,240,810	-0.80%
2025-12-08	38.50	39.05	38.30	38.76	38.68	qfq	1,764,544	68,291,339	1.10%
2025-12-05	38.02	38.60	37.65	38.34	38.26	qfq	1,854,135	70,774,285	0.18%
2025-12-04	38.20	38.65	37.03	38.27	38.19	qfq	2,872,100	108,849,849	0.24%
2025-12-03	38.59	39.48	37.92	38.18	38.10	qfq	2,602,172	100,012,575	-0.78%
2025-12-02	39.06	39.15	38.37	38.48	38.40	qfq	2,020,963	77,968,068	-1.48%
2025-12-01	39.70	39.75	38.91	39.06	38.98	qfq	2,657,862	104,361,385	-1.26%
2025-11-28	39.87	40.22	39.10	39.56	39.48	qfq	2,413,533	95,189,159	-0.78%
2025-11-27	39.47	40.84	39.25	39.87	39.79	qfq	3,875,841	155,819,164	1.35%
2025-11-26	41.55	42.50	39.30	39.34	39.26	qfq	9,127,632	376,438,537	-5.20%
2025-11-25	40.24	42.50	40.10	41.50	41.42	qfq	5,319,913	220,227,669	4.48%
2025-11-24	38.25	40.00	37.92	39.72	39.64	qfq	2,613,380	102,081,378	4.53%
2025-11-21	40.40	40.91	37.81	38.00	37.92	qfq	3,562,205	137,783,360	-7.20%
2025-11-20	42.03	42.66	40.79	40.95	40.87	qfq	1,988,857	82,643,043	-1.63%
2025-11-19	42.26	42.50	41.31	41.63	41.55	qfq	1,709,144	71,350,611	-1.89%
2025-11-18	43.19	43.46	42.05	42.43	42.34	qfq	2,941,690	125,198,767	-2.12%
2025-11-17	40.03	43.58	39.90	43.35	43.26	qfq	6,309,809	266,426,486	8.16%
2025-11-14	39.70	40.49	39.25	40.08	40.00	qfq	1,709,800	68,328,045	0.28%
2025-11-13	39.90	40.38	39.78	39.97	39.89	qfq	1,306,436	52,403,615	0.18%
2025-11-12	40.59	40.59	39.55	39.90	39.82	qfq	1,628,435	65,050,559	-1.70%
2025-11-11	41.14	41.67	40.51	40.59	40.51	qfq	1,600,200	65,582,946	-1.62%
2025-11-10	41.31	41.80	40.58	41.26	41.18	qfq	1,761,182	72,395,344	-0.15%
2025-11-07	41.84	41.95	41.00	41.32	41.24	qfq	2,035,000	84,141,630	-2.18%
2025-11-06	41.80	42.50	41.20	42.24	42.15	qfq	2,322,434	97,564,410	1.66%
2025-11-05	41.69	42.10	41.01	41.55	41.47	qfq	1,603,500	66,754,064	-1.28%
2025-11-04	41.81	42.37	41.65	42.09	42.00	qfq	2,508,200	105,482,313	0.67%
2025-11-03	41.50	41.84	40.68	41.81	41.72	qfq	2,007,138	82,875,889	0.75%
2025-10-31	41.90	41.96	41.30	41.50	41.42	qfq	1,819,300	75,626,643	-0.95%
2025-10-30	42.35	42.69	41.90	41.90	41.81	qfq	1,936,100	81,814,741	-1.99%
2025-10-29	43.50	43.86	42.32	42.75	42.66	qfq	2,685,301	114,830,588	-1.72%
2025-10-28	43.07	44.24	42.88	43.50	43.41	qfq	3,385,148	147,566,653	-2.53%
2025-10-27	45.01	45.05	43.50	44.63	44.54	qfq	4,539,611	201,628,865	0.59%
2025-10-24	42.65	44.57	42.65	44.37	44.28	qfq	4,995,145	219,707,290	3.81%
2025-10-23	42.66	43.28	42.12	42.74	42.65	qfq	2,715,939	115,862,904	-0.35%
2025-10-22	42.18	43.35	41.51	42.89	42.80	qfq	4,565,934	195,061,641	1.56%
2025-10-21	40.57	42.75	40.23	42.23	42.14	qfq	4,823,807	201,658,278	4.53%
2025-10-20	40.13	40.98	40.12	40.40	40.32	qfq	1,552,600	62,856,310	1.51%
2025-10-17	40.85	41.21	39.62	39.80	39.72	qfq	2,315,944	93,011,953	-3.40%
2025-10-16	40.87	42.00	40.61	41.20	41.12	qfq	2,522,803	104,570,393	0.29%
2025-10-15	40.88	41.99	40.34	41.08	41.00	qfq	1,840,136	75,317,290	1.61%
2025-10-14	41.58	42.50	40.36	40.43	40.35	qfq	2,379,200	98,477,358	-2.11%
2025-10-13	39.78	41.33	39.20	41.30	41.22	qfq	2,263,811	91,774,879	0.58%
2025-10-10	42.08	42.19	40.84	41.06	40.98	qfq	2,988,534	123,270,546	-3.55%
2025-10-09	42.08	42.85	41.86	42.57	42.48	qfq	3,945,080	167,415,203	1.96%
2025-09-30	41.30	42.00	41.29	41.75	41.66	qfq	1,886,004	78,673,250	0.92%
2025-09-29	41.00	41.65	40.81	41.37	41.29	qfq	1,706,967	70,458,395	-0.31%
2025-09-26	41.68	42.41	41.50	41.50	41.42	qfq	1,881,300	78,890,827	-1.10%
2025-09-25	42.11	42.49	41.85	41.96	41.87	qfq	2,513,280	105,872,301	-1.11%
2025-09-24	41.10	42.69	40.69	42.43	42.34	qfq	4,279,739	180,278,740	2.74%
2025-09-23	41.20	41.72	39.80	41.30	41.22	qfq	2,565,772	104,386,222	-0.05%
2025-09-22	40.72	41.77	40.71	41.32	41.24	qfq	2,256,755	93,206,447	0.68%
2025-09-19	41.80	41.92	40.65	41.04	40.96	qfq	2,389,368	98,395,076	-0.39%
2025-09-18	41.29	42.25	40.37	41.20	41.12	qfq	3,504,921	145,689,300	-0.94%
2025-09-17	41.29	41.97	41.01	41.59	41.51	qfq	2,839,131	117,874,779	0.24%
2025-09-16	41.00	41.49	40.30	41.49	41.41	qfq	3,911,979	160,043,748	1.20%
2025-09-15	43.34	43.34	40.86	41.00	40.92	qfq	4,690,417	196,096,375	2.12%
2025-09-12	39.70	40.65	39.30	40.15	40.07	qfq	2,907,090	116,670,116	1.18%
2025-09-11	38.68	39.80	38.23	39.68	39.60	qfq	2,858,288	111,896,660	2.51%
2025-09-10	38.52	38.90	38.52	38.71	38.63	qfq	1,365,197	52,830,947	0.36%
2025-09-09	39.51	39.51	38.38	38.57	38.49	qfq	1,868,687	72,548,657	-2.38%
2025-09-08	39.02	39.52	38.76	39.51	39.43	qfq	2,180,865	85,501,588	0.77%
2025-09-05	38.61	39.34	38.19	39.21	39.13	qfq	2,383,745	92,561,617	1.90%
2025-09-04	39.32	40.30	37.70	38.48	38.40	qfq	3,355,245	130,678,368	-2.16%
2025-09-03	40.38	40.88	39.26	39.33	39.25	qfq	4,349,921	173,381,023	-1.87%
2025-09-02	43.15	43.58	39.98	40.08	40.00	qfq	10,085,642	415,137,283	-9.77%
2025-09-01	42.11	45.97	42.11	44.42	44.33	qfq	12,258,929	546,955,802	6.29%
2025-08-29	42.87	42.87	41.66	41.79	41.70	qfq	2,299,757	96,368,589	-2.41%
2025-08-28	42.50	42.87	41.38	42.82	42.73	qfq	3,206,734	135,805,062	2.05%
2025-08-27	43.27	43.70	41.88	41.96	41.87	qfq	3,577,235	153,497,542	-2.76%
2025-08-26	43.80	43.80	43.06	43.15	43.06	qfq	3,691,945	160,069,637	-1.95%
2025-08-25	43.40	44.86	42.62	44.01	43.92	qfq	6,146,050	269,460,717	1.43%
2025-08-22	41.90	44.36	41.90	43.39	43.30	qfq	6,240,110	270,788,639	3.31%
2025-08-21	43.00	43.10	41.66	42.00	41.91	qfq	3,355,801	141,555,610	-1.55%
2025-08-20	42.17	43.10	42.17	42.66	42.57	qfq	5,602,332	238,579,416	2.67%
2025-08-19	41.70	41.95	40.98	41.55	41.47	qfq	3,164,703	131,058,485	0.39%
2025-08-18	41.30	41.54	40.80	41.39	41.31	qfq	3,200,923	132,201,837	1.22%
2025-08-15	40.30	41.06	40.12	40.89	40.81	qfq	2,576,619	104,752,834	1.44%
2025-08-14	41.31	41.68	40.30	40.31	40.23	qfq	3,348,243	137,027,101	-2.94%
2025-08-13	42.00	42.00	41.14	41.53	41.45	qfq	3,767,472	156,128,421	-1.21%
2025-08-12	40.90	42.20	40.73	42.04	41.95	qfq	5,599,768	232,995,749	2.91%
2025-08-11	40.28	41.26	40.04	40.85	40.77	qfq	3,036,003	123,339,093	1.34%
2025-08-08	39.98	40.71	39.50	40.31	40.23	qfq	4,760,372	190,541,602	-1.61%
2025-08-07	40.03	42.78	39.73	40.97	40.89	qfq	7,194,128	296,812,529	2.45%
2025-08-06	39.75	40.10	39.52	39.99	39.81	qfq	2,310,322	92,126,759	0.50%
2025-08-05	39.79	39.79	39.42	39.79	39.61	qfq	1,916,867	75,895,140	0.33%
2025-08-04	38.86	39.66	38.75	39.66	39.48	qfq	2,102,367	82,903,925	1.38%
2025-08-01	39.07	39.46	38.81	39.12	38.94	qfq	1,855,700	72,477,414	0.18%
2025-07-31	39.55	39.95	38.96	39.05	38.87	qfq	2,597,500	102,390,586	-1.26%
2025-07-30	40.48	40.48	39.39	39.55	39.37	qfq	3,224,700	128,652,255	-2.20%
2025-07-29	40.40	40.69	39.95	40.44	40.26	qfq	3,240,572	130,304,505	0.22%
2025-07-28	41.10	41.10	40.26	40.35	40.17	qfq	4,021,439	162,784,742	-1.85%
2025-07-25	41.00	41.84	40.61	41.11	40.92	qfq	5,252,185	215,414,829	1.08%
2025-07-24	41.44	42.33	40.00	40.67	40.49	qfq	8,152,157	333,945,525	-1.69%
2025-07-23	43.10	44.77	41.15	41.37	41.18	qfq	10,526,644	450,559,907	-6.38%
2025-07-22	43.80	45.20	41.80	44.19	43.99	qfq	15,195,078	665,583,786	6.17%
2025-07-21	41.30	41.62	40.01	41.62	41.43	qfq	5,804,367	240,132,797	9.99%
2025-07-18	37.97	38.15	37.65	37.84	37.67	qfq	1,311,076	49,568,345	-0.34%
2025-07-17	37.79	38.04	37.47	37.97	37.80	qfq	1,551,306	58,679,881	0.50%
2025-07-16	37.46	38.42	37.46	37.78	37.61	qfq	2,220,912	84,148,685	0.27%
2025-07-15	37.55	37.73	36.91	37.68	37.51	qfq	1,772,375	66,302,187	0.86%
2025-07-14	37.21	37.49	36.90	37.36	37.19	qfq	1,400,812	52,223,949	0.95%
2025-07-11	36.67	37.23	36.41	37.01	36.84	qfq	1,473,120	54,369,700	0.79%
2025-07-10	36.64	36.90	36.52	36.72	36.55	qfq	1,153,545	42,338,900	-0.62%
2025-07-09	37.10	37.60	36.74	36.95	36.78	qfq	1,827,608	67,741,998	-0.57%
2025-07-08	36.95	37.33	36.82	37.16	36.99	qfq	1,157,790	43,052,092	0.57%
2025-07-07	37.02	37.27	36.75	36.95	36.78	qfq	1,099,147	40,616,658	-0.65%
2025-07-04	37.72	38.25	36.88	37.19	37.02	qfq	2,251,264	84,085,825	-1.41%
2025-07-03	36.70	38.12	36.70	37.72	37.55	qfq	2,367,637	88,814,166	1.86%
2025-07-02	37.85	37.90	36.89	37.03	36.86	qfq	1,815,533	67,452,444	-2.11%
2025-07-01	37.21	38.99	37.03	37.83	37.66	qfq	3,363,363	127,327,050	1.83%
2025-06-30	37.32	37.54	36.96	37.15	36.98	qfq	2,279,441	84,856,487	-0.43%
2025-06-27	37.31	37.70	37.24	37.31	37.14	qfq	2,462,253	92,241,367	-0.35%
2025-06-26	37.98	38.01	37.35	37.44	37.27	qfq	3,826,972	144,100,709	-2.02%
2025-06-25	36.60	38.28	36.30	38.21	38.04	qfq	5,590,149	208,519,711	3.83%
2025-06-24	36.53	36.90	36.40	36.80	36.63	qfq	3,052,619	112,120,297	0.44%
2025-06-23	35.57	37.50	35.43	36.64	36.47	qfq	3,973,184	145,792,269	2.40%
2025-06-20	35.98	37.59	35.50	35.78	35.62	qfq	4,263,700	155,048,431	0.51%
2025-06-19	34.80	36.10	34.55	35.60	35.44	qfq	3,941,147	139,737,651	2.01%
2025-06-18	34.41	35.08	34.30	34.90	34.74	qfq	1,237,497	43,042,449	0.58%
2025-06-17	34.58	34.88	34.39	34.70	34.54	qfq	951,800	32,915,306	0.35%
2025-06-16	34.00	34.86	33.87	34.58	34.42	qfq	1,061,726	36,655,312	1.26%
2025-06-13	34.98	35.02	34.06	34.15	34.00	qfq	1,289,360	44,325,545	-2.26%
2025-06-12	35.02	35.23	34.76	34.94	34.78	qfq	1,036,400	36,282,248	-0.48%
2025-06-11	34.82	35.50	34.74	35.11	34.95	qfq	1,194,260	42,011,923	0.66%
2025-06-10	35.49	35.69	34.38	34.88	34.72	qfq	1,589,100	55,537,594	-1.86%
2025-06-09	35.65	35.75	35.37	35.54	35.38	qfq	1,913,600	67,982,299	-0.36%
2025-06-06	34.54	36.36	34.50	35.67	35.51	qfq	3,153,272	112,288,527	2.88%
2025-06-05	34.20	34.88	33.88	34.67	34.51	qfq	1,330,500	45,777,493	1.40%
2025-06-04	34.19	34.44	34.00	34.19	34.03	qfq	984,100	33,686,044	0.56%
2025-06-03	33.99	34.50	33.82	34.00	33.85	qfq	1,003,100	34,328,936	-0.44%
2025-05-30	35.33	35.33	34.05	34.15	34.00	qfq	1,583,900	54,503,119	-2.43%
2025-05-29	34.15	35.18	34.11	35.00	34.84	qfq	1,511,100	52,551,304	2.31%
2025-05-28	34.66	34.80	34.11	34.21	34.05	qfq	862,800	29,662,093	-0.93%
2025-05-27	34.65	34.66	34.12	34.53	34.37	qfq	1,032,200	35,509,740	-0.35%
2025-05-26	34.60	35.00	34.42	34.65	34.49	qfq	1,268,700	43,984,142	0.49%
2025-05-23	35.22	35.30	34.47	34.48	34.32	qfq	1,817,800	63,454,528	-2.46%
2025-05-22	34.82	36.46	34.75	35.35	35.19	qfq	2,922,436	104,393,671	1.00%
2025-05-21	34.75	35.60	34.59	35.00	34.84	qfq	1,681,943	58,838,118	-0.28%
2025-05-20	34.99	35.15	34.60	35.10	34.94	qfq	1,072,200	37,498,400	0.72%
2025-05-19	35.00	35.00	34.28	34.85	34.69	qfq	1,076,208	37,315,791	0.55%
2025-05-16	34.28	34.80	34.26	34.66	34.50	qfq	974,100	33,770,248	0.46%
2025-05-15	34.81	34.99	34.32	34.50	34.34	qfq	1,473,100	50,908,207	-0.86%
2025-05-14	34.79	35.35	34.38	34.80	34.64	qfq	1,462,317	50,872,284	0.12%
2025-05-13	35.20	35.44	34.72	34.76	34.60	qfq	1,520,364	53,241,445	-0.43%
2025-05-12	34.62	35.18	34.62	34.91	34.75	qfq	1,461,672	51,036,272	1.72%
2025-05-09	34.81	34.95	34.18	34.32	34.16	qfq	1,352,000	46,604,740	-1.89%
2025-05-08	34.34	35.01	34.34	34.98	34.82	qfq	2,036,422	71,049,815	0.72%
2025-05-07	34.70	35.04	34.27	34.73	34.57	qfq	2,436,900	84,390,284	0.81%
2025-05-06	33.59	34.48	33.59	34.45	34.29	qfq	1,889,400	64,516,847	2.65%
2025-04-30	32.90	33.98	32.75	33.56	33.41	qfq	1,845,256	61,592,933	2.32%
2025-04-29	32.02	33.15	32.02	32.80	32.65	qfq	1,453,800	47,695,684	2.50%
2025-04-28	32.74	32.75	31.95	32.00	31.85	qfq	1,288,100	41,565,459	-2.29%
2025-04-25	32.66	33.10	32.61	32.75	32.60	qfq	1,072,172	35,256,554	-0.30%
2025-04-24	33.80	33.98	32.72	32.85	32.70	qfq	1,743,800	57,738,317	-2.75%
2025-04-23	33.69	33.95	33.60	33.78	33.63	qfq	1,739,722	58,773,584	0.63%
2025-04-22	33.63	33.80	33.33	33.57	33.42	qfq	1,651,325	55,383,976	-0.50%
2025-04-21	33.60	33.88	33.10	33.74	33.59	qfq	1,509,200	50,819,194	1.32%
2025-04-18	33.71	34.10	33.05	33.30	33.15	qfq	2,168,736	72,572,361	-2.37%
2025-04-17	33.60	35.04	33.56	34.11	33.96	qfq	2,864,500	98,722,825	-0.15%
2025-04-16	33.98	34.75	33.61	34.16	34.01	qfq	3,141,100	107,306,388	-1.13%
2025-04-15	35.59	35.59	34.28	34.55	34.39	qfq	4,496,120	156,225,280	-4.45%
2025-04-14	38.68	38.68	36.00	36.16	36.00	qfq	7,945,536	295,510,222	2.84%
2025-04-11	32.27	35.16	32.11	35.16	35.00	qfq	2,581,014	89,147,405	10.01%
2025-04-10	32.28	32.67	31.91	31.96	31.82	qfq	2,313,825	74,680,453	1.78%
2025-04-09	29.70	31.44	28.33	31.40	31.26	qfq	2,806,119	84,750,792	2.78%
2025-04-08	31.18	31.90	29.88	30.55	30.41	qfq	2,795,768	85,853,406	-2.83%
2025-04-07	33.00	33.18	31.44	31.44	31.30	qfq	2,135,200	67,804,566	-9.99%
2025-04-03	34.69	35.60	34.50	34.93	34.77	qfq	1,594,302	55,710,211	-0.91%
2025-04-02	35.47	35.82	35.13	35.25	35.09	qfq	1,392,600	49,408,724	-0.62%
2025-04-01	35.15	35.82	35.13	35.47	35.31	qfq	1,860,900	66,046,516	1.11%
2025-03-31	36.45	36.67	34.40	35.08	34.92	qfq	3,875,612	136,776,941	-4.83%
2025-03-28	37.36	37.66	36.65	36.86	36.69	qfq	2,039,700	75,477,926	-1.50%
2025-03-27	36.93	38.20	36.31	37.42	37.25	qfq	2,999,583	111,973,247	0.75%
2025-03-26	36.60	37.59	36.60	37.14	36.97	qfq	2,358,808	87,589,129	1.20%
2025-03-25	37.35	37.39	36.28	36.70	36.53	qfq	2,744,400	101,004,072	-1.34%
2025-03-24	40.40	40.86	36.45	37.20	37.03	qfq	5,204,925	198,540,643	-7.69%
2025-03-21	40.71	41.19	39.36	40.30	40.12	qfq	4,344,211	174,916,192	-1.44%
2025-03-20	41.63	41.65	40.67	40.89	40.70	qfq	3,379,555	138,665,369	-1.71%
2025-03-19	44.60	44.78	41.41	41.60	41.41	qfq	6,392,255	273,905,141	-6.73%
2025-03-18	44.84	45.06	43.40	44.60	44.40	qfq	6,527,994	288,637,556	-1.11%
2025-03-17	42.77	45.16	42.77	45.10	44.90	qfq	7,964,597	353,408,645	7.18%
2025-03-14	41.59	42.80	40.83	42.08	41.89	qfq	5,068,035	211,236,753	2.66%
2025-03-13	42.63	42.63	40.29	40.99	40.80	qfq	5,233,536	215,567,336	-3.87%
2025-03-12	41.99	44.00	41.50	42.64	42.45	qfq	8,884,922	380,323,548	3.50%
2025-03-11	38.19	41.82	38.19	41.20	41.01	qfq	8,212,674	330,650,796	7.52%
2025-03-10	37.11	38.90	37.11	38.32	38.15	qfq	2,746,008	104,355,763	2.76%
2025-03-07	37.80	38.12	37.13	37.29	37.12	qfq	1,585,884	59,580,814	-1.87%
2025-03-06	37.44	38.15	37.44	38.00	37.83	qfq	2,010,400	76,200,950	1.50%
2025-03-05	37.66	37.92	36.95	37.44	37.27	qfq	1,487,935	55,588,908	-0.58%
2025-03-04	36.25	37.69	36.20	37.66	37.49	qfq	1,812,942	67,381,078	1.92%
2025-03-03	36.83	38.12	36.70	36.95	36.78	qfq	1,893,113	70,846,093	1.43%
2025-02-28	38.45	38.45	36.25	36.43	36.26	qfq	2,366,000	88,222,876	-5.57%
2025-02-27	39.23	39.23	37.80	38.58	38.40	qfq	2,433,372	93,600,451	-1.66%
2025-02-26	38.96	39.89	38.55	39.23	39.05	qfq	3,996,584	156,566,765	0.20%
2025-02-25	37.62	39.58	37.52	39.15	38.97	qfq	3,897,605	151,016,017	2.73%
2025-02-24	38.52	38.53	37.81	38.11	37.94	qfq	2,003,944	76,536,242	-0.76%
2025-02-21	37.86	38.66	37.63	38.40	38.23	qfq	2,774,787	106,140,773	0.92%
2025-02-20	37.18	38.23	36.91	38.05	37.88	qfq	3,184,100	120,064,430	2.04%
2025-02-19	36.30	37.29	36.02	37.29	37.12	qfq	1,794,520	66,103,333	3.93%
2025-02-18	37.11	37.19	35.74	35.88	35.72	qfq	1,328,628	48,493,118	-3.29%
2025-02-17	37.45	37.45	36.80	37.10	36.93	qfq	1,217,950	45,134,357	0.79%
2025-02-14	36.58	37.10	36.58	36.81	36.64	qfq	1,099,607	40,483,975	-0.14%
2025-02-13	37.60	37.60	36.83	36.86	36.69	qfq	1,701,225	63,202,874	-2.44%
2025-02-12	37.50	38.00	37.05	37.78	37.61	qfq	2,467,803	92,686,336	1.29%
2025-02-11	37.50	37.52	36.91	37.30	37.13	qfq	1,368,900	50,990,716	-0.37%
2025-02-10	37.00	37.51	36.80	37.44	37.27	qfq	1,954,600	72,840,241	1.13%
2025-02-07	37.10	37.55	36.45	37.02	36.85	qfq	2,225,611	82,351,058	0.35%
2025-02-06	35.81	36.95	35.65	36.89	36.72	qfq	1,687,972	61,660,925	2.73%
2025-02-05	35.65	35.98	35.20	35.91	35.75	qfq	1,088,450	38,864,975	2.42%
2025-01-27	35.91	36.19	35.03	35.06	34.90	qfq	966,300	34,233,563	-2.34%
2025-01-24	34.90	35.90	34.76	35.90	35.74	qfq	1,177,646	41,946,798	2.57%
2025-01-23	35.73	36.30	35.00	35.00	34.84	qfq	1,305,992	46,750,387	-1.41%
2025-01-22	36.01	36.23	35.38	35.50	35.34	qfq	936,592	33,466,222	-2.12%
2025-01-21	36.90	36.90	35.75	36.27	36.11	qfq	1,468,389	53,057,512	-0.90%
2025-01-20	35.79	36.67	35.76	36.60	36.43	qfq	1,859,200	67,479,060	2.09%
2025-01-17	35.58	36.40	34.39	35.85	35.69	qfq	2,172,430	77,301,273	-1.02%
2025-01-16	36.45	37.18	35.89	36.22	36.06	qfq	1,282,600	46,809,482	-0.60%
2025-01-15	36.13	37.15	35.91	36.44	36.27	qfq	1,651,681	60,414,251	0.47%
2025-01-14	34.34	36.30	34.02	36.27	36.11	qfq	1,833,360	65,064,545	6.46%
2025-01-13	33.58	34.30	33.10	34.07	33.92	qfq	865,400	29,244,683	-0.90%
2025-01-10	35.55	36.26	34.35	34.38	34.22	qfq	1,649,307	58,253,432	-3.26%
2025-01-09	34.95	35.95	34.91	35.54	35.38	qfq	1,071,266	38,227,901	0.77%
2025-01-08	35.73	35.86	34.38	35.27	35.11	qfq	1,204,803	42,386,244	-1.84%
2025-01-07	35.31	35.93	35.00	35.93	35.77	qfq	1,199,888	42,653,023	2.25%
2025-01-06	34.65	35.14	33.86	35.14	34.98	qfq	902,016	31,293,674	1.33%
2025-01-03	35.98	36.48	34.63	34.68	34.52	qfq	1,316,409	46,546,552	-3.91%
2025-01-02	37.07	37.88	35.75	36.09	35.93	qfq	1,419,622	52,243,350	-3.48%
2024-12-31	38.75	39.00	37.37	37.39	37.22	qfq	1,949,988	74,034,774	-3.68%
2024-12-30	40.59	40.76	38.76	38.82	38.64	qfq	2,039,137	80,581,068	-4.76%
2024-12-27	40.71	41.76	40.57	40.76	40.58	qfq	1,933,182	79,471,127	-0.78%
2024-12-26	39.92	41.49	39.51	41.08	40.89	qfq	1,852,816	75,673,837	2.65%
2024-12-25	41.10	41.76	39.13	40.02	39.84	qfq	2,206,739	89,067,560	-2.68%
2024-12-24	41.35	41.56	39.73	41.12	40.93	qfq	1,896,939	77,256,744	2.29%
2024-12-23	42.99	42.99	40.20	40.20	40.02	qfq	2,470,962	102,409,804	-6.34%
2024-12-20	42.01	43.70	41.89	42.92	42.73	qfq	2,965,250	127,309,845	1.68%
2024-12-19	41.05	42.68	40.88	42.21	42.02	qfq	2,685,314	112,641,332	1.10%
2024-12-18	41.12	42.28	39.88	41.75	41.56	qfq	2,781,916	114,776,851	1.71%
2024-12-17	43.66	44.60	40.70	41.05	40.86	qfq	3,716,874	157,013,414	-7.15%
2024-12-16	46.00	46.19	43.52	44.21	44.01	qfq	4,413,014	197,228,738	-4.84%
2024-12-13	45.00	49.82	44.81	46.46	46.25	qfq	6,969,835	325,148,292	1.64%
2024-12-12	45.45	46.18	44.76	45.71	45.50	qfq	4,054,024	184,161,960	0.46%
2024-12-11	46.26	46.96	44.92	45.50	45.29	qfq	7,204,289	329,048,276	-1.64%
2024-12-10	43.00	46.26	42.06	46.26	46.05	qfq	6,211,832	281,712,282	10.01%
2024-12-09	41.00	42.24	40.71	42.05	41.86	qfq	2,562,163	106,409,299	1.77%
2024-12-06	41.50	41.69	40.69	41.32	41.13	qfq	1,938,001	79,873,808	-0.60%
2024-12-05	40.96	42.00	40.83	41.57	41.38	qfq	2,220,191	92,058,510	-0.55%
2024-12-04	43.50	45.05	41.60	41.80	41.61	qfq	3,996,138	172,229,455	-0.99%
2024-12-03	42.63	42.68	41.07	42.22	42.03	qfq	3,398,156	142,138,765	-0.94%
2024-12-02	43.21	43.29	42.00	42.62	42.43	qfq	4,051,298	171,562,726	-1.34%
2024-11-29	42.50	44.00	41.28	43.20	43.00	qfq	5,614,784	241,038,009	3.18%
2024-11-28	41.40	43.53	40.53	41.87	41.68	qfq	5,532,251	232,896,894	1.01%
2024-11-27	39.98	41.50	38.30	41.45	41.26	qfq	4,169,358	168,872,919	4.02%
2024-11-26	38.88	40.80	38.41	39.85	39.67	qfq	3,050,451	121,461,178	2.18%
2024-11-25	38.02	39.89	37.91	39.00	38.82	qfq	1,708,615	65,938,361	2.55%
2024-11-22	39.85	41.00	37.81	38.03	37.86	qfq	2,510,628	99,766,247	-4.45%
2024-11-21	39.74	40.65	39.30	39.80	39.62	qfq	1,917,913	76,686,330	-0.85%
2024-11-20	39.50	40.28	38.85	40.14	39.96	qfq	2,449,400	97,073,993	1.41%
2024-11-19	37.29	39.59	36.86	39.58	39.40	qfq	3,097,312	118,582,605	8.26%
2024-11-18	38.00	38.91	36.30	36.56	36.39	qfq	2,084,001	77,195,053	-3.97%
2024-11-15	39.60	40.35	37.61	38.07	37.90	qfq	1,827,553	71,304,555	-4.30%
2024-11-14	41.44	41.45	39.70	39.78	39.60	qfq	1,880,058	76,128,865	-3.98%
2024-11-13	41.00	41.67	40.18	41.43	41.24	qfq	2,328,284	95,438,144	0.56%
2024-11-12	41.90	42.40	40.70	41.20	41.01	qfq	3,856,020	160,369,481	-1.03%
2024-11-11	40.29	41.89	40.00	41.63	41.44	qfq	3,995,153	165,619,327	3.33%
2024-11-08	40.34	41.56	40.10	40.29	40.11	qfq	4,384,627	178,713,933	0.42%
2024-11-07	38.18	40.90	38.08	40.12	39.94	qfq	4,129,053	163,633,204	4.37%
2024-11-06	38.56	39.20	38.21	38.44	38.27	qfq	2,288,191	88,478,236	-0.31%
2024-11-05	37.45	38.76	37.27	38.56	38.39	qfq	2,471,160	94,397,757	2.83%
2024-11-04	36.86	37.67	36.69	37.50	37.33	qfq	1,589,623	59,204,599	2.38%
2024-11-01	38.44	38.83	36.58	36.63	36.46	qfq	2,391,688	89,350,273	-5.10%
2024-10-31	38.34	38.96	37.58	38.60	38.42	qfq	2,496,272	95,670,467	0.68%
2024-10-30	38.53	39.09	37.85	38.34	38.17	qfq	1,682,973	64,702,752	-1.26%
2024-10-29	39.80	40.40	38.82	38.83	38.65	qfq	2,595,550	102,640,207	-2.73%
2024-10-28	40.01	40.01	39.10	39.92	39.74	qfq	2,491,230	98,587,247	-1.19%
2024-10-25	39.93	40.58	39.16	40.40	40.22	qfq	4,327,158	172,041,353	-0.52%
2024-10-24	38.13	40.63	37.81	40.61	40.43	qfq	4,656,089	183,521,676	6.50%
2024-10-23	38.70	39.01	38.01	38.13	37.96	qfq	2,162,565	83,364,661	-1.80%
2024-10-22	39.36	39.78	38.41	38.83	38.65	qfq	2,948,459	115,208,118	-1.80%
2024-10-21	38.80	40.70	38.80	39.54	39.36	qfq	4,632,142	184,182,119	2.67%
2024-10-18	36.50	39.42	36.26	38.51	38.34	qfq	3,907,743	148,510,058	5.59%
2024-10-17	37.40	37.50	36.33	36.47	36.30	qfq	1,762,564	65,169,698	-0.90%
2024-10-16	36.02	38.08	35.86	36.80	36.63	qfq	2,113,002	77,965,921	-0.41%
2024-10-15	37.04	38.72	36.65	36.95	36.78	qfq	2,670,350	100,678,433	-0.99%
2024-10-14	36.00	37.46	35.42	37.32	37.15	qfq	2,420,481	88,607,197	4.27%
2024-10-11	37.87	38.10	35.11	35.79	35.63	qfq	2,987,208	108,872,287	-6.21%
2024-10-10	40.88	41.27	37.53	38.16	37.99	qfq	4,036,176	157,396,932	-5.59%
2024-10-09	42.00	43.95	39.53	40.42	40.24	qfq	6,587,937	277,608,548	-4.29%
2024-10-08	42.23	42.23	40.23	42.23	42.04	qfq	6,692,775	280,291,647	10.00%
2024-09-30	36.50	38.39	35.64	38.39	38.22	qfq	5,430,362	202,489,817	10.00%
2024-09-27	33.45	34.97	33.35	34.90	34.74	qfq	2,523,008	86,266,001	5.18%
2024-09-26	32.30	33.18	32.02	33.18	33.03	qfq	2,863,363	93,645,365	1.90%
2024-09-25	31.62	34.00	31.51	32.56	32.41	qfq	3,410,217	110,186,707	3.40%
2024-09-24	30.70	31.49	30.39	31.49	31.35	qfq	1,826,930	56,754,616	2.61%
2024-09-23	30.67	30.96	30.46	30.69	30.55	qfq	921,154	28,269,515	0.03%
2024-09-20	30.72	31.11	30.36	30.68	30.54	qfq	1,005,745	30,838,870	-0.23%
2024-09-19	30.22	30.93	30.11	30.75	30.61	qfq	1,259,100	38,547,474	1.82%
2024-09-18	30.90	31.11	29.70	30.20	30.06	qfq	1,267,069	38,283,218	-2.27%
2024-09-13	32.07	32.38	30.83	30.90	30.76	qfq	1,470,672	46,257,600	-3.71%
2024-09-12	32.85	33.07	32.01	32.09	31.94	qfq	1,020,341	33,132,033	-1.75%
2024-09-11	33.02	33.26	32.30	32.66	32.51	qfq	936,132	30,809,214	-1.66%
2024-09-10	32.87	33.21	32.68	33.21	33.06	qfq	1,138,389	37,542,869	1.03%
2024-09-09	32.77	33.08	32.21	32.87	32.72	qfq	903,066	29,585,283	0.31%
2024-09-06	33.53	33.97	32.71	32.77	32.62	qfq	1,681,695	55,766,531	-1.38%
2024-09-05	32.59	33.42	32.59	33.23	33.08	qfq	1,124,765	37,212,595	1.34%
2024-09-04	32.71	33.23	32.59	32.79	32.64	qfq	1,101,861	36,178,254	-1.21%
2024-09-03	33.09	33.48	32.76	33.19	33.04	qfq	1,245,485	41,272,035	0.45%
2024-09-02	34.04	34.34	32.98	33.04	32.89	qfq	1,813,352	60,827,909	-3.17%
2024-08-30	32.65	34.89	32.65	34.12	33.97	qfq	2,827,542	95,870,848	3.33%
2024-08-29	32.36	33.32	32.10	33.02	32.87	qfq	2,119,866	69,509,255	2.07%
2024-08-28	31.91	33.00	31.55	32.35	32.20	qfq	1,864,741	60,148,452	1.41%
2024-08-27	32.43	33.10	31.77	31.90	31.76	qfq	1,741,911	56,352,040	-3.16%
2024-08-26	32.78	33.20	32.60	32.94	32.79	qfq	1,351,411	44,411,934	0.52%
2024-08-23	33.49	33.49	32.63	32.77	32.62	qfq	1,988,443	65,585,919	-2.09%
2024-08-22	35.41	35.41	33.40	33.47	33.32	qfq	2,744,512	93,562,809	-5.74%
2024-08-21	37.00	37.00	35.46	35.51	35.35	qfq	3,104,097	111,809,951	-5.76%
2024-08-20	37.21	38.34	34.89	37.68	37.51	qfq	5,162,562	188,322,877	0.88%
2024-08-19	37.78	38.45	36.50	37.35	37.18	qfq	3,378,402	126,490,426	-3.66%
2024-08-16	40.16	40.52	38.57	38.77	38.59	qfq	4,984,765	198,286,669	-4.39%
2024-08-15	38.95	41.79	38.50	40.55	40.37	qfq	5,781,610	228,741,215	-0.02%
2024-08-14	41.37	43.20	40.56	40.56	40.38	qfq	6,911,043	288,190,512	-2.97%
2024-08-13	38.96	41.88	37.71	41.80	41.61	qfq	8,161,374	329,557,446	4.29%
2024-08-12	42.77	44.48	40.04	40.08	39.90	qfq	9,853,958	417,774,813	-0.89%
2024-08-09	37.10	40.44	37.10	40.44	40.26	qfq	2,710,620	108,244,896	10.01%
2024-08-08	37.50	38.50	36.27	36.76	36.59	qfq	2,921,065	108,423,455	-2.03%
2024-08-07	38.58	39.00	37.28	37.52	37.35	qfq	3,103,989	117,612,012	-3.02%
2024-08-06	39.70	39.92	37.90	38.69	38.51	qfq	3,842,497	148,229,842	-4.07%
2024-08-05	38.00	41.90	37.39	40.33	40.15	qfq	5,465,010	213,870,307	2.46%
2024-08-02	38.00	41.98	37.79	39.36	39.18	qfq	7,041,257	281,932,788	2.07%
2024-08-01	34.80	38.56	34.80	38.56	38.39	qfq	3,420,081	126,848,997	10.01%
2024-07-31	34.00	35.09	33.74	35.05	34.89	qfq	1,714,083	59,544,897	2.88%
2024-07-30	33.55	34.42	33.03	34.07	33.92	qfq	1,198,974	40,569,044	0.98%
2024-07-29	34.08	34.68	33.70	33.74	33.59	qfq	1,195,285	40,868,847	-1.29%
2024-07-26	33.67	34.68	33.52	34.18	34.02	qfq	1,326,168	45,199,704	0.86%
2024-07-25	33.70	34.12	33.20	33.89	33.74	qfq	1,266,060	42,651,782	0.71%
2024-07-24	34.01	34.55	33.53	33.65	33.50	qfq	1,387,482	47,053,830	-2.46%
2024-07-23	34.44	35.16	34.21	34.50	34.34	qfq	2,127,950	73,929,610	-0.55%
2024-07-22	34.80	35.66	34.49	34.69	34.53	qfq	2,720,595	94,984,085	-2.77%
2024-07-19	32.75	36.18	32.61	35.68	35.12	qfq	4,236,060	148,574,304	8.48%
2024-07-18	32.93	33.16	31.94	32.89	32.37	qfq	1,326,446	43,104,173	-0.63%
2024-07-17	34.25	34.25	33.10	33.10	32.58	qfq	1,269,584	42,584,990	-3.58%
2024-07-16	34.40	34.58	33.35	34.33	33.79	qfq	1,409,890	47,966,085	-0.87%
2024-07-15	34.42	35.06	34.31	34.63	34.09	qfq	1,139,076	39,431,374	0.17%
2024-07-12	34.95	35.19	34.45	34.57	34.03	qfq	1,235,400	42,872,645	-1.48%
2024-07-11	34.80	35.19	34.37	35.09	34.54	qfq	1,891,766	65,977,422	3.02%
2024-07-10	34.78	35.05	34.02	34.06	33.53	qfq	2,119,968	72,909,977	-4.49%
2024-07-09	34.58	35.79	34.40	35.66	35.10	qfq	1,466,672	51,684,903	2.97%
2024-07-08	35.57	36.10	34.58	34.63	34.09	qfq	1,003,542	35,544,397	-3.08%
2024-07-05	35.86	36.10	35.09	35.73	35.17	qfq	1,169,352	41,567,983	-0.97%
2024-07-04	37.38	37.81	36.08	36.08	35.51	qfq	1,345,700	49,569,624	-3.22%
2024-07-03	38.10	38.20	36.78	37.28	36.69	qfq	1,516,819	56,718,077	-2.38%
2024-07-02	39.01	39.17	38.08	38.19	37.59	qfq	1,244,284	48,108,684	-2.53%
2024-07-01	40.40	40.40	38.60	39.18	38.57	qfq	1,547,300	60,523,029	-1.51%
2024-06-28	39.10	40.76	39.00	39.78	39.16	qfq	1,926,748	77,313,663	1.77%
2024-06-27	39.70	40.46	39.00	39.09	38.48	qfq	1,380,968	54,937,212	-2.69%
2024-06-26	39.01	40.35	39.00	40.17	39.54	qfq	1,342,650	53,404,058	2.47%
2024-06-25	40.57	40.69	39.00	39.20	38.58	qfq	1,690,296	67,158,521	-3.35%
2024-06-24	41.20	42.32	40.13	40.56	39.92	qfq	2,395,557	99,315,985	-5.52%
2024-06-21	41.60	44.44	40.15	42.93	42.26	qfq	3,175,278	133,617,645	1.18%
2024-06-20	42.78	44.10	42.43	42.43	41.76	qfq	3,592,516	155,574,447	-1.99%
2024-06-19	42.41	43.49	41.13	43.29	42.61	qfq	3,677,623	156,806,571	2.75%
2024-06-18	41.89	42.49	41.75	42.13	41.47	qfq	1,714,248	72,212,414	0.91%
2024-06-17	41.60	42.28	41.23	41.75	41.09	qfq	1,467,468	61,391,565	-0.14%
2024-06-14	41.95	41.95	41.11	41.81	41.15	qfq	1,697,445	70,503,194	-1.02%
2024-06-13	40.99	42.50	40.82	42.24	41.58	qfq	3,039,307	127,404,659	3.07%
2024-06-12	40.99	41.43	40.60	40.98	40.34	qfq	1,639,612	67,190,635	0.29%
2024-06-11	39.80	40.87	38.40	40.86	40.22	qfq	2,030,384	80,793,740	1.14%
2024-06-07	40.92	41.43	39.91	40.40	39.77	qfq	1,783,617	72,449,526	-1.17%
2024-06-06	40.76	42.08	40.70	40.88	40.24	qfq	2,222,899	91,566,280	0.44%
2024-06-05	40.95	41.67	40.70	40.70	40.06	qfq	1,500,794	61,671,447	-1.57%
2024-06-04	40.55	41.59	39.62	41.35	40.70	qfq	2,397,214	97,072,785	0.98%
2024-06-03	42.50	43.20	40.55	40.95	40.31	qfq	2,566,956	107,012,128	-3.65%
2024-05-31	41.52	43.07	41.33	42.50	41.83	qfq	2,375,585	100,946,374	1.99%
2024-05-30	41.12	42.46	40.80	41.67	41.02	qfq	2,090,110	87,260,681	0.00%
2024-05-29	41.16	42.48	41.13	41.67	41.02	qfq	1,778,159	74,310,848	-0.76%
2024-05-28	42.79	43.77	41.81	41.99	41.33	qfq	2,383,684	101,925,181	-2.14%
2024-05-27	42.19	43.00	40.78	42.91	42.24	qfq	2,572,011	107,663,007	1.08%
2024-05-24	43.39	43.39	41.88	42.45	41.78	qfq	2,332,613	99,162,715	-2.64%
2024-05-23	44.45	44.82	43.24	43.60	42.92	qfq	2,891,830	127,019,037	-2.07%
2024-05-22	45.05	45.57	44.00	44.52	43.82	qfq	3,300,538	147,341,893	-1.33%
2024-05-21	47.53	47.90	44.70	45.12	44.41	qfq	4,913,465	226,020,802	-5.07%
2024-05-20	45.72	48.80	45.41	47.53	46.78	qfq	6,310,673	297,949,007	4.00%
2024-05-17	42.70	47.20	42.70	45.70	44.98	qfq	6,724,961	304,893,814	6.13%
2024-05-16	43.63	44.20	42.83	43.06	42.38	qfq	3,742,882	162,192,173	-1.28%
2024-05-15	44.21	46.12	43.37	43.62	42.94	qfq	6,607,718	295,183,916	-1.33%
2024-05-14	40.05	44.21	40.05	44.21	43.52	qfq	4,342,753	186,033,433	10.00%
2024-05-13	41.65	41.69	40.03	40.19	39.56	qfq	1,963,811	79,556,256	-3.90%
2024-05-10	43.32	43.32	41.60	41.82	41.16	qfq	2,131,373	89,818,737	-2.72%
2024-05-09	42.40	43.35	42.40	42.99	42.32	qfq	2,261,802	97,317,361	0.16%
2024-05-08	44.77	44.91	42.81	42.92	42.25	qfq	3,196,342	139,054,062	-3.18%
2024-05-07	42.67	46.00	41.71	44.33	43.63	qfq	5,800,261	254,115,669	4.70%
2024-05-06	41.25	42.70	41.25	42.34	41.68	qfq	2,868,556	121,042,139	3.07%
2024-04-30	43.10	43.25	40.88	41.08	40.44	qfq	3,948,167	164,624,127	-4.84%
2024-04-29	42.98	43.95	42.77	43.17	42.49	qfq	3,948,562	171,150,394	-0.71%
2024-04-26	42.59	44.48	42.59	43.48	42.80	qfq	6,083,960	262,612,972	-8.11%
2024-04-25	49.00	49.21	47.28	47.32	46.58	qfq	3,560,439	172,308,667	-5.08%
2024-04-24	48.90	50.79	48.00	49.85	49.07	qfq	5,015,351	247,815,999	2.28%
2024-04-23	47.40	49.61	46.56	48.74	47.97	qfq	4,089,431	196,446,650	2.74%
2024-04-22	46.15	47.88	44.30	47.44	46.70	qfq	3,209,936	149,496,491	1.28%
2024-04-19	46.01	47.60	45.53	46.84	46.10	qfq	3,552,656	165,567,186	0.47%
2024-04-18	44.23	47.14	43.61	46.62	45.89	qfq	3,961,332	180,961,293	3.69%
2024-04-17	42.91	45.38	42.91	44.96	44.25	qfq	3,024,663	134,395,438	4.92%
2024-04-16	46.00	46.00	42.85	42.85	42.18	qfq	3,247,372	140,440,806	-10.00%
2024-04-15	47.68	48.40	45.91	47.61	46.86	qfq	3,145,376	148,302,657	1.19%
2024-04-12	46.40	47.90	46.22	47.05	46.31	qfq	2,831,976	133,458,902	1.80%
2024-04-11	45.50	46.96	45.45	46.22	45.49	qfq	1,943,246	90,231,929	0.65%
2024-04-10	47.01	47.12	45.35	45.92	45.20	qfq	2,388,024	110,005,593	-2.53%
2024-04-09	46.60	47.31	46.46	47.11	46.37	qfq	1,891,792	88,680,225	1.42%
2024-04-08	48.11	48.56	46.33	46.45	45.72	qfq	2,771,022	130,169,312	-4.25%
2024-04-03	49.60	50.06	48.10	48.51	47.75	qfq	2,612,463	127,700,560	-3.08%
2024-04-02	51.93	52.50	49.56	50.05	49.26	qfq	3,460,907	175,503,053	-3.43%
2024-04-01	52.60	52.90	51.20	51.83	51.02	qfq	3,256,437	168,610,638	-0.17%
2024-03-29	50.70	52.38	49.71	51.92	51.11	qfq	3,921,900	200,135,268	1.37%
2024-03-28	48.98	52.39	48.12	51.22	50.42	qfq	5,123,702	258,443,761	4.53%
2024-03-27	52.25	52.45	48.66	49.00	48.23	qfq	4,609,681	232,083,691	-6.15%
2024-03-26	55.55	55.88	51.71	52.21	51.39	qfq	5,864,820	310,573,196	-3.87%
2024-03-25	56.00	59.00	53.00	54.31	53.46	qfq	7,818,987	433,625,029	-6.36%
2024-03-22	57.61	61.80	56.67	58.00	57.09	qfq	10,145,260	598,579,063	2.11%
2024-03-21	59.73	63.40	56.33	56.80	55.91	qfq	11,130,088	655,323,244	-5.08%
2024-03-20	54.40	59.84	53.90	59.84	58.90	qfq	9,747,684	562,459,696	10.00%
2024-03-19	49.01	54.40	48.91	54.40	53.55	qfq	9,251,933	487,874,905	10.01%
2024-03-18	47.91	49.46	47.72	49.45	48.67	qfq	4,028,996	196,185,772	3.89%
2024-03-15	47.00	48.07	46.08	47.60	46.85	qfq	3,145,504	148,171,360	0.95%
2024-03-14	48.00	48.40	46.42	47.15	46.41	qfq	2,766,529	131,495,956	-2.32%
2024-03-13	48.48	48.88	47.83	48.27	47.51	qfq	3,368,175	162,732,258	-0.82%
2024-03-12	48.95	49.34	48.05	48.67	47.91	qfq	4,073,837	198,374,588	-0.65%
2024-03-11	48.25	49.19	47.42	48.99	48.22	qfq	4,727,374	228,002,487	1.24%
2024-03-08	48.18	48.49	46.88	48.39	47.63	qfq	4,729,289	225,598,582	0.10%
2024-03-07	46.74	48.36	46.34	48.34	47.58	qfq	6,209,630	295,920,110	4.54%
2024-03-06	45.09	46.67	44.88	46.24	45.51	qfq	3,392,093	156,125,086	1.63%
2024-03-05	45.45	46.47	45.06	45.50	44.79	qfq	3,206,224	146,314,136	-0.91%
2024-03-04	46.79	47.20	45.01	45.92	45.20	qfq	3,491,126	160,335,216	-2.30%
2024-03-01	46.94	47.88	46.26	47.00	46.26	qfq	3,863,220	181,932,328	-0.76%
2024-02-29	44.75	47.79	44.27	47.36	46.62	qfq	5,335,091	248,907,573	4.83%
2024-02-28	49.15	49.88	44.74	45.18	44.47	qfq	6,711,323	319,518,588	-9.02%
2024-02-27	47.10	49.80	46.89	49.66	48.88	qfq	5,644,651	275,166,500	3.67%
2024-02-26	48.00	49.98	47.52	47.90	47.15	qfq	5,846,032	282,779,922	0.31%
2024-02-23	46.90	48.50	45.96	47.75	47.00	qfq	5,535,172	261,134,324	1.64%
2024-02-22	45.99	47.33	45.56	46.98	46.24	qfq	4,708,510	219,392,814	1.03%
2024-02-21	46.66	48.34	46.04	46.50	45.77	qfq	5,957,197	280,198,444	-2.58%
2024-02-20	45.25	47.87	44.51	47.73	46.98	qfq	5,961,331	274,868,590	3.81%
2024-02-19	42.98	47.50	42.60	45.98	45.26	qfq	7,857,385	351,889,173	5.00%
2024-02-08	40.95	44.94	40.04	43.79	43.10	qfq	6,660,386	285,935,319	7.20%
2024-02-07	44.20	45.78	40.85	40.85	40.21	qfq	7,545,909	328,028,102	-10.00%
2024-02-06	42.23	46.50	40.26	45.39	44.68	qfq	8,779,727	375,559,902	1.48%
2024-02-05	42.50	46.41	39.50	44.73	44.03	qfq	8,845,660	388,380,367	6.02%
2024-02-02	43.47	44.30	40.52	42.19	41.53	qfq	6,865,884	290,990,019	-5.42%
2024-02-01	44.45	45.30	43.54	44.61	43.91	qfq	6,577,222	292,871,520	0.81%
2024-01-31	47.00	48.48	43.41	44.25	43.56	qfq	8,324,393	379,004,152	-7.64%
2024-01-30	53.00	53.80	47.70	47.91	47.16	qfq	11,684,945	593,899,407	-16.79%
2024-01-29	61.00	68.98	57.08	57.58	56.68	qfq	14,339,502	914,467,485	7.03%
2024-01-26	56.94	57.68	53.45	53.80	52.96	qfq	9,932,439	551,641,892	-9.58%
2024-01-25	60.97	62.36	57.90	59.50	58.57	qfq	10,472,575	631,695,221	0.93%