SECURITY DETAIL · RAW DATA

东方电缆603606.SH

ASSECNYSTOCK

最近收盘价37.742026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）12,853,064

成交额（元）490,900,059

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
2026-05-19	2026-05-26	cash_dividend	0.56	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-19	2026-05-26	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-07	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	38.90	38.90	37.50	37.74	37.74	qfq	12,853,064	490,900,059	-3.06%
2026-07-16	39.00	40.00	38.81	38.93	38.93	qfq	9,768,295	383,164,709	-1.42%
2026-07-15	39.90	40.28	39.14	39.49	39.49	qfq	14,480,805	573,407,827	-3.04%
2026-07-14	39.99	41.10	39.54	40.73	40.73	qfq	15,280,224	617,084,327	0.64%
2026-07-13	39.56	40.60	38.80	40.47	40.47	qfq	17,639,008	704,799,718	1.23%
2026-07-10	38.62	40.77	38.31	39.98	39.98	qfq	16,862,390	666,049,881	2.51%
2026-07-09	39.73	39.96	37.66	39.00	39.00	qfq	19,394,289	748,295,351	-2.16%
2026-07-08	40.50	40.87	39.43	39.86	39.86	qfq	11,760,014	470,679,135	-1.73%
2026-07-07	42.23	42.23	40.30	40.56	40.56	qfq	15,258,124	626,158,624	-3.52%
2026-07-06	43.32	43.32	41.72	42.04	42.04	qfq	16,769,563	709,130,799	-3.91%
2026-07-03	43.45	44.25	42.87	43.75	43.75	qfq	18,625,498	811,071,251	0.90%
2026-07-02	41.96	44.07	41.80	43.36	43.36	qfq	30,179,666	1,309,398,059	2.02%
2026-07-01	41.52	42.68	39.80	42.50	42.50	qfq	30,132,320	1,247,628,082	2.38%
2026-06-30	41.86	42.56	41.16	41.51	41.51	qfq	23,147,469	963,290,621	-0.74%
2026-06-29	37.82	41.82	37.68	41.82	41.82	qfq	28,860,145	1,171,167,177	9.99%
2026-06-26	39.68	40.28	38.00	38.02	38.02	qfq	15,054,698	587,381,231	-3.06%
2026-06-25	39.39	39.57	38.85	39.22	39.22	qfq	11,556,894	452,724,678	-0.63%
2026-06-24	39.42	39.64	38.71	39.47	39.47	qfq	10,510,711	412,000,640	-0.20%
2026-06-23	40.62	41.10	39.33	39.55	39.55	qfq	14,314,510	575,123,177	-2.63%
2026-06-22	39.80	40.69	39.15	40.62	40.62	qfq	16,874,156	674,670,438	1.73%
2026-06-18	40.75	40.97	39.61	39.93	39.93	qfq	19,710,453	790,418,687	-2.30%
2026-06-17	41.22	41.70	40.53	40.87	40.87	qfq	15,496,857	635,153,435	0.12%
2026-06-16	41.12	41.69	40.56	40.82	40.82	qfq	17,174,089	705,659,525	-1.19%
2026-06-15	41.11	42.61	40.83	41.31	41.31	qfq	25,386,299	1,057,313,173	-0.70%
2026-06-12	40.02	42.40	39.46	41.60	41.60	qfq	36,715,968	1,495,736,557	2.92%
2026-06-11	39.92	40.95	37.75	40.42	40.42	qfq	44,566,640	1,757,488,210	7.53%
2026-06-10	39.00	39.00	37.32	37.59	37.59	qfq	18,842,802	714,156,593	-3.64%
2026-06-09	39.19	39.36	38.28	39.01	39.01	qfq	11,450,432	444,951,114	0.23%
2026-06-08	39.45	40.55	38.21	38.92	38.92	qfq	13,579,099	532,394,984	-3.21%
2026-06-05	41.05	41.23	40.16	40.21	40.21	qfq	12,975,012	525,874,837	-2.28%
2026-06-04	42.10	42.10	40.78	41.15	41.15	qfq	14,576,118	602,049,774	-2.42%
2026-06-03	42.58	42.77	41.80	42.17	42.17	qfq	10,095,410	426,871,062	-1.01%
2026-06-02	43.75	43.88	41.50	42.60	42.60	qfq	22,373,772	947,194,396	-2.92%
2026-06-01	45.08	45.45	43.85	43.88	43.88	qfq	14,653,072	651,558,103	-1.83%
2026-05-29	43.98	45.49	43.23	44.70	44.70	qfq	21,993,154	979,094,996	2.50%
2026-05-28	44.78	44.78	43.20	43.61	43.61	qfq	20,040,489	877,589,039	-2.68%
2026-05-27	46.01	46.45	44.52	44.81	44.81	qfq	13,106,934	593,878,963	-2.59%
2026-05-26	46.60	47.17	45.51	46.00	46.00	qfq	10,808,826	496,906,629	-19.27%
2026-05-25	57.66	57.66	56.12	56.98	47.05	qfq	9,000,670	510,521,338	0.00%
2026-05-22	57.48	57.70	56.39	56.98	47.05	qfq	9,296,444	528,766,580	-0.47%
2026-05-21	58.90	59.25	57.00	57.25	47.27	qfq	11,460,357	667,038,351	-2.30%
2026-05-20	58.90	59.32	57.45	58.60	48.38	qfq	10,787,948	628,374,664	-1.48%
2026-05-19	58.99	59.50	57.68	59.48	49.11	qfq	10,486,563	615,749,027	1.23%
2026-05-18	58.01	60.12	57.90	58.76	48.52	qfq	9,896,950	584,944,411	0.17%
2026-05-15	60.87	61.25	58.16	58.66	48.43	qfq	20,989,195	1,239,090,851	-4.49%
2026-05-14	64.20	64.50	61.33	61.42	50.71	qfq	17,348,187	1,084,919,595	-4.03%
2026-05-13	62.16	64.10	62.16	64.00	52.84	qfq	21,730,537	1,380,347,970	3.11%
2026-05-12	62.19	63.60	60.78	62.07	51.25	qfq	20,047,527	1,249,535,461	0.18%
2026-05-11	61.69	62.87	61.69	61.96	51.16	qfq	15,505,986	963,886,627	0.44%
2026-05-08	62.70	62.88	60.87	61.69	50.93	qfq	16,714,808	1,028,675,546	-2.06%
2026-05-07	62.90	63.00	61.87	62.99	52.01	qfq	12,791,041	801,637,673	0.95%
2026-05-06	62.85	63.33	62.08	62.40	51.52	qfq	16,166,185	1,013,789,276	0.43%
2026-04-30	63.00	63.12	61.19	62.13	51.30	qfq	15,160,397	940,706,099	-1.99%
2026-04-29	61.70	64.27	61.32	63.39	52.34	qfq	13,267,959	837,876,067	2.00%
2026-04-28	63.73	64.49	61.90	62.15	51.31	qfq	12,968,268	813,881,582	-3.06%
2026-04-27	65.30	66.10	63.80	64.11	52.93	qfq	18,908,531	1,227,537,468	-1.73%
2026-04-24	65.80	67.20	64.29	65.24	53.87	qfq	16,981,103	1,115,173,037	-1.02%
2026-04-23	67.16	67.58	64.40	65.91	54.42	qfq	34,125,344	2,251,965,868	-1.92%
2026-04-22	62.88	67.20	62.87	67.20	55.48	qfq	21,338,053	1,414,443,414	10.00%
2026-04-21	61.33	61.97	60.53	61.09	50.44	qfq	11,277,548	688,805,610	0.15%
2026-04-20	60.15	61.70	59.71	61.00	50.36	qfq	13,708,447	836,271,953	1.58%
2026-04-17	59.79	61.20	59.66	60.05	49.58	qfq	9,990,383	602,361,689	0.69%
2026-04-16	59.49	59.77	58.86	59.64	49.24	qfq	8,729,537	518,542,099	0.74%
2026-04-15	59.71	59.99	58.81	59.20	48.88	qfq	8,032,674	477,228,856	-0.13%
2026-04-14	58.44	59.30	57.43	59.28	48.94	qfq	9,494,216	553,927,993	1.51%
2026-04-13	57.75	58.70	57.38	58.40	48.22	qfq	8,310,848	483,183,110	0.52%
2026-04-10	58.29	59.80	58.03	58.10	47.97	qfq	11,729,385	688,624,462	0.28%
2026-04-09	59.19	59.19	56.84	57.94	47.84	qfq	19,695,674	1,139,619,253	-3.43%
2026-04-08	59.70	60.20	59.02	60.00	49.54	qfq	11,213,016	671,245,266	2.55%
2026-04-07	58.40	59.87	57.68	58.51	48.31	qfq	7,445,510	437,379,484	0.55%
2026-04-03	60.72	60.80	58.07	58.19	48.04	qfq	9,578,271	562,947,027	-4.34%
2026-04-02	61.26	62.90	60.35	60.83	50.22	qfq	9,763,674	599,040,499	-0.70%
2026-04-01	62.42	62.45	60.55	61.26	50.58	qfq	9,370,271	573,038,920	1.19%
2026-03-31	61.00	61.84	60.27	60.54	49.98	qfq	11,204,914	682,996,809	-0.92%
2026-03-30	59.00	61.50	57.85	61.10	50.45	qfq	22,174,772	1,329,901,024	5.80%
2026-03-27	57.45	58.95	56.28	57.75	47.68	qfq	20,307,227	1,171,366,370	-1.20%
2026-03-26	63.80	63.81	57.58	58.45	48.26	qfq	27,823,424	1,667,964,388	-7.98%
2026-03-25	62.87	64.68	62.00	63.52	52.45	qfq	9,181,484	583,385,496	1.13%
2026-03-24	63.66	63.75	61.59	62.81	51.86	qfq	10,638,349	665,234,607	0.02%
2026-03-23	63.24	64.80	62.37	62.80	51.85	qfq	13,846,656	876,754,056	-2.30%
2026-03-20	64.74	66.38	63.51	64.28	53.07	qfq	13,972,124	905,515,079	0.53%
2026-03-19	64.52	66.21	63.54	63.94	52.79	qfq	13,372,177	863,541,702	-1.28%
2026-03-18	66.22	66.55	63.83	64.77	53.48	qfq	18,052,093	1,166,017,404	-2.67%
2026-03-17	65.60	69.50	65.60	66.55	54.95	qfq	19,279,752	1,301,463,678	-0.55%
2026-03-16	69.10	70.22	65.78	66.92	55.25	qfq	20,986,589	1,422,271,661	-0.42%
2026-03-13	67.00	69.80	66.88	67.20	55.48	qfq	28,731,825	1,961,087,630	1.30%
2026-03-12	63.68	68.30	62.28	66.34	54.77	qfq	27,679,178	1,812,677,327	4.18%
2026-03-11	63.54	64.78	62.40	63.68	52.58	qfq	14,883,440	947,859,766	-0.02%
2026-03-10	61.30	63.93	61.00	63.69	52.59	qfq	17,760,118	1,119,151,652	3.90%
2026-03-09	60.00	61.95	57.14	61.30	50.61	qfq	17,970,862	1,079,609,932	0.91%
2026-03-06	60.59	62.12	60.45	60.75	50.16	qfq	10,496,537	642,546,869	-0.74%
2026-03-05	62.00	62.00	60.56	61.20	50.53	qfq	18,376,932	1,127,924,940	1.32%
2026-03-04	59.00	61.55	58.61	60.40	49.87	qfq	14,017,363	849,416,168	1.53%
2026-03-03	59.21	60.90	58.68	59.49	49.12	qfq	14,478,491	866,644,617	0.47%
2026-03-02	58.20	60.78	57.95	59.21	48.89	qfq	10,975,063	655,177,741	0.02%
2026-02-27	59.68	59.88	59.07	59.20	48.88	qfq	7,687,514	456,658,232	-1.82%
2026-02-26	57.76	60.86	57.19	60.30	49.79	qfq	18,541,852	1,103,334,785	4.38%
2026-02-25	57.72	58.18	57.10	57.77	47.70	qfq	6,950,811	400,590,119	0.09%
2026-02-24	56.52	58.11	56.00	57.72	47.66	qfq	9,053,322	518,448,948	2.96%
2026-02-13	56.54	56.68	55.92	56.06	46.29	qfq	5,952,743	334,757,553	-1.20%
2026-02-12	57.15	57.19	56.21	56.74	46.85	qfq	6,239,910	353,697,284	-0.77%
2026-02-11	57.49	57.80	56.90	57.18	47.21	qfq	5,202,794	298,599,575	0.30%
2026-02-10	57.30	57.64	56.62	57.01	47.07	qfq	6,047,592	345,257,912	-0.90%
2026-02-09	56.50	57.74	56.44	57.53	47.50	qfq	8,003,024	458,308,052	2.73%
2026-02-06	55.20	56.65	54.85	56.00	46.24	qfq	6,879,094	386,160,708	0.54%
2026-02-05	56.00	56.00	54.70	55.70	45.99	qfq	7,775,052	430,943,274	-1.07%
2026-02-04	55.20	56.46	55.00	56.30	46.48	qfq	9,796,203	548,545,256	1.70%
2026-02-03	54.46	55.48	53.83	55.36	45.71	qfq	9,186,283	502,641,167	2.77%
2026-02-02	55.00	55.51	53.81	53.87	44.48	qfq	13,672,974	744,786,619	-2.80%
2026-01-30	57.38	57.38	54.39	55.42	45.76	qfq	17,561,481	973,137,482	-3.78%
2026-01-29	58.50	58.60	57.40	57.60	47.56	qfq	10,531,454	608,965,079	-2.78%
2026-01-28	61.20	61.20	57.86	59.25	48.92	qfq	18,625,911	1,097,539,921	-3.06%
2026-01-27	58.82	61.50	58.55	61.12	50.46	qfq	21,985,462	1,332,371,453	4.41%
2026-01-26	60.00	60.00	58.02	58.54	48.33	qfq	11,860,178	694,944,834	-1.71%
2026-01-23	58.57	60.04	58.56	59.56	49.18	qfq	12,257,655	730,183,227	1.69%
2026-01-22	58.10	59.50	58.03	58.57	48.36	qfq	9,081,285	533,029,778	1.05%
2026-01-21	57.44	58.60	57.00	57.96	47.85	qfq	14,551,209	844,481,680	0.91%
2026-01-20	59.54	60.59	56.80	57.44	47.43	qfq	22,151,888	1,284,509,751	-3.04%
2026-01-19	57.85	60.80	57.85	59.24	48.91	qfq	23,361,083	1,395,832,926	2.42%
2026-01-16	62.50	62.80	57.63	57.84	47.76	qfq	24,194,106	1,438,512,314	-4.41%
2026-01-15	60.00	61.75	59.60	60.51	49.96	qfq	16,844,317	1,024,234,584	2.79%
2026-01-14	59.55	60.30	58.49	58.87	48.61	qfq	11,308,173	672,546,010	-0.98%
2026-01-13	59.39	60.10	58.02	59.45	49.08	qfq	11,743,830	693,730,394	0.08%
2026-01-12	61.10	61.38	58.75	59.40	49.04	qfq	12,423,977	738,067,647	-2.46%
2026-01-09	59.39	60.95	59.26	60.90	50.28	qfq	9,161,771	553,138,755	2.54%
2026-01-08	58.51	59.60	58.01	59.39	49.04	qfq	6,608,911	390,588,834	0.80%
2026-01-07	60.60	60.60	58.68	58.92	48.65	qfq	10,530,318	625,114,022	-2.87%
2026-01-06	60.18	60.99	60.01	60.66	50.08	qfq	7,318,219	442,422,942	0.80%
2026-01-05	59.75	61.16	59.35	60.18	49.69	qfq	7,828,340	471,876,624	0.72%
2025-12-31	61.43	61.43	59.20	59.75	49.33	qfq	7,910,220	474,524,962	-2.80%
2025-12-30	61.39	62.44	61.39	61.47	50.75	qfq	4,082,166	252,560,647	-0.93%
2025-12-29	61.50	62.45	60.99	62.05	51.23	qfq	5,178,455	320,597,851	0.39%
2025-12-26	62.89	63.00	61.33	61.81	51.03	qfq	7,412,667	459,873,778	-1.89%
2025-12-25	61.60	63.21	60.96	63.00	52.02	qfq	6,871,695	428,283,070	2.01%
2025-12-24	63.19	63.40	61.30	61.76	50.99	qfq	8,112,281	501,785,613	-2.26%
2025-12-23	61.93	64.18	61.67	63.19	52.17	qfq	9,644,045	606,552,147	1.10%
2025-12-22	61.99	65.12	61.83	62.50	51.60	qfq	15,989,721	1,011,174,519	5.54%
2025-12-19	59.60	59.98	59.06	59.22	48.90	qfq	4,404,200	262,251,133	-0.60%
2025-12-18	60.68	60.68	59.10	59.58	49.19	qfq	4,036,636	240,607,890	-1.96%
2025-12-17	60.21	61.45	59.26	60.77	50.17	qfq	5,330,757	321,444,378	0.40%
2025-12-16	60.50	61.09	59.56	60.53	49.98	qfq	5,835,400	351,722,444	-0.25%
2025-12-15	59.94	61.05	59.70	60.68	50.10	qfq	7,082,554	428,791,727	0.97%
2025-12-12	58.20	60.35	58.12	60.10	49.62	qfq	7,006,338	417,364,336	3.16%
2025-12-11	57.99	59.72	57.99	58.26	48.10	qfq	5,571,012	328,323,526	0.45%
2025-12-10	58.30	58.30	56.42	58.00	47.89	qfq	6,236,615	357,200,869	-0.24%
2025-12-09	58.73	59.20	58.00	58.14	48.00	qfq	4,515,410	263,868,397	-1.42%
2025-12-08	59.41	59.61	58.13	58.98	48.70	qfq	6,128,591	360,303,213	-0.72%
2025-12-05	59.00	59.60	57.28	59.41	49.05	qfq	11,224,090	656,632,278	2.64%
2025-12-04	57.53	58.98	57.35	57.88	47.79	qfq	7,883,910	459,204,430	0.84%
2025-12-03	57.26	58.36	57.16	57.40	47.39	qfq	3,956,200	228,369,274	0.24%
2025-12-02	58.30	58.30	57.00	57.26	47.28	qfq	4,325,204	248,558,331	-1.99%
2025-12-01	57.70	58.66	56.68	58.42	48.23	qfq	7,034,780	407,299,085	1.07%
2025-11-28	56.80	58.00	56.15	57.80	47.72	qfq	6,509,500	372,011,996	1.72%
2025-11-27	56.98	57.40	56.31	56.82	46.91	qfq	5,651,345	321,566,019	-0.25%
2025-11-26	57.60	57.89	56.80	56.96	47.03	qfq	6,896,066	394,487,629	-1.28%
2025-11-25	58.93	59.00	57.66	57.70	47.64	qfq	4,601,548	267,540,424	-1.08%
2025-11-24	57.66	59.15	57.66	58.33	48.16	qfq	4,594,974	268,666,624	0.50%
2025-11-21	58.65	58.90	57.90	58.04	47.92	qfq	5,186,475	302,168,343	-1.51%
2025-11-20	59.60	59.99	58.80	58.93	48.66	qfq	2,555,957	151,460,065	-0.91%
2025-11-19	59.85	59.95	58.88	59.47	49.10	qfq	4,098,268	243,199,808	0.02%
2025-11-18	59.52	60.50	59.10	59.46	49.09	qfq	4,064,591	242,680,284	-0.87%
2025-11-17	60.76	61.00	59.62	59.98	49.52	qfq	3,666,915	220,374,586	-1.30%
2025-11-14	60.03	62.03	60.00	60.77	50.17	qfq	5,890,719	361,046,988	0.46%
2025-11-13	59.38	61.11	59.26	60.49	49.94	qfq	6,311,420	381,145,046	1.87%
2025-11-12	61.01	61.69	59.17	59.38	49.03	qfq	9,337,331	558,831,055	-3.81%
2025-11-11	62.48	63.39	61.55	61.73	50.97	qfq	4,753,859	295,397,611	-1.20%
2025-11-10	64.55	64.55	61.73	62.48	51.59	qfq	8,520,540	531,684,708	-2.79%
2025-11-07	62.50	65.39	62.00	64.27	53.06	qfq	14,414,038	924,874,793	3.49%
2025-11-06	63.30	63.36	61.61	62.10	51.27	qfq	8,521,192	530,742,137	-1.99%
2025-11-05	61.06	63.93	60.70	63.36	52.31	qfq	6,745,694	423,986,694	2.09%
2025-11-04	63.97	64.45	61.51	62.06	51.24	qfq	6,767,701	423,592,988	-2.83%
2025-11-03	62.70	64.30	61.93	63.87	52.73	qfq	9,265,354	589,488,228	1.85%
2025-10-31	62.56	63.68	62.24	62.71	51.78	qfq	6,803,347	429,483,426	0.24%
2025-10-30	63.31	63.88	61.82	62.56	51.65	qfq	10,157,646	640,034,863	-1.23%
2025-10-29	61.50	63.38	61.30	63.34	52.30	qfq	10,660,732	666,189,682	1.67%
2025-10-28	66.39	66.76	61.90	62.30	51.44	qfq	21,625,994	1,360,228,712	-5.88%
2025-10-27	67.20	68.59	64.21	66.19	54.65	qfq	14,779,623	977,014,581	-0.02%
2025-10-24	67.31	67.98	65.58	66.20	54.66	qfq	10,029,160	664,608,878	-1.63%
2025-10-23	66.00	67.52	64.40	67.30	55.57	qfq	7,741,702	510,500,158	1.82%
2025-10-22	65.18	67.20	64.47	66.10	54.58	qfq	7,921,713	524,660,626	1.02%
2025-10-21	63.31	65.47	63.06	65.43	54.02	qfq	8,676,814	562,812,972	3.76%
2025-10-20	63.60	64.60	62.66	63.06	52.07	qfq	7,856,920	498,862,130	0.41%
2025-10-17	67.01	67.10	62.74	62.80	51.85	qfq	11,710,728	747,806,718	-5.06%
2025-10-16	68.01	68.95	65.65	66.15	54.62	qfq	15,183,901	1,015,392,028	-3.66%
2025-10-15	68.02	68.99	66.87	68.66	56.69	qfq	8,810,345	597,943,162	0.67%
2025-10-14	69.68	72.16	67.69	68.20	56.31	qfq	10,868,844	761,329,064	-2.12%
2025-10-13	68.00	72.44	68.00	69.68	57.53	qfq	8,704,457	608,153,443	-1.11%
2025-10-10	72.00	73.94	69.30	70.46	58.18	qfq	11,725,436	828,639,041	-2.80%
2025-10-09	72.80	73.02	68.29	72.49	59.85	qfq	13,590,428	951,985,868	2.62%
2025-09-30	67.22	71.60	66.15	70.64	58.32	qfq	12,422,012	856,658,881	5.04%
2025-09-29	67.99	69.01	65.00	67.25	55.53	qfq	15,827,303	1,060,603,418	1.86%
2025-09-26	62.88	68.71	62.88	66.02	54.51	qfq	20,394,342	1,357,748,054	5.46%
2025-09-25	61.99	65.90	61.83	62.60	51.69	qfq	13,160,351	831,058,646	2.54%
2025-09-24	60.14	61.56	59.39	61.05	50.41	qfq	7,044,412	427,838,979	2.02%
2025-09-23	60.95	61.47	58.30	59.84	49.41	qfq	10,166,933	605,432,566	-0.93%
2025-09-22	59.85	60.60	59.11	60.40	49.87	qfq	7,362,062	440,153,367	0.38%
2025-09-19	60.75	62.21	60.00	60.17	49.68	qfq	8,185,464	498,065,689	-0.02%
2025-09-18	58.84	62.89	58.30	60.18	49.69	qfq	18,269,796	1,117,991,395	2.31%
2025-09-17	57.39	58.88	57.39	58.82	48.56	qfq	6,943,900	404,209,946	2.21%
2025-09-16	57.90	58.20	56.56	57.55	47.52	qfq	7,207,945	413,136,695	-0.60%
2025-09-15	58.86	59.12	57.90	57.90	47.81	qfq	7,785,206	453,761,113	-1.63%
2025-09-12	58.32	59.66	57.55	58.86	48.60	qfq	9,249,542	541,659,911	0.82%
2025-09-11	58.00	58.89	57.17	58.38	48.20	qfq	15,876,236	917,034,605	0.59%
2025-09-10	57.27	58.75	57.11	58.04	47.92	qfq	11,383,924	658,938,331	0.33%
2025-09-09	58.29	59.16	57.47	57.85	47.76	qfq	8,259,591	481,941,146	-0.26%
2025-09-08	58.60	59.59	57.12	58.00	47.89	qfq	11,344,757	660,513,650	0.19%
2025-09-05	56.41	60.06	56.16	57.89	47.80	qfq	18,446,829	1,077,685,554	2.62%
2025-09-04	55.18	57.62	54.99	56.41	46.57	qfq	17,518,011	991,899,773	2.23%
2025-09-03	54.02	55.70	53.75	55.18	45.56	qfq	10,556,295	580,831,506	2.09%
2025-09-02	54.59	54.80	53.41	54.05	44.63	qfq	8,036,162	433,673,134	-1.19%
2025-09-01	52.51	54.99	52.41	54.70	45.16	qfq	14,418,108	775,007,793	3.64%
2025-08-29	53.35	53.50	52.01	52.78	43.58	qfq	8,489,631	447,050,810	-1.07%
2025-08-28	51.31	53.71	51.18	53.35	44.05	qfq	13,934,965	730,980,573	3.89%
2025-08-27	52.30	52.83	51.25	51.35	42.40	qfq	10,403,809	542,572,154	-1.97%
2025-08-26	53.29	53.39	52.20	52.38	43.25	qfq	11,085,520	584,179,721	-1.63%
2025-08-25	52.90	53.44	52.63	53.25	43.97	qfq	10,074,826	534,360,652	1.54%
2025-08-22	52.57	52.89	52.11	52.44	43.30	qfq	9,283,800	486,979,181	-0.21%
2025-08-21	52.78	53.22	52.19	52.55	43.39	qfq	7,820,626	412,802,038	-0.30%
2025-08-20	52.74	52.78	51.61	52.71	43.52	qfq	11,586,458	605,001,574	-0.15%
2025-08-19	54.66	54.86	52.40	52.79	43.59	qfq	15,572,628	828,393,856	-3.40%
2025-08-18	55.20	55.37	54.16	54.65	45.12	qfq	18,714,058	1,022,551,153	-0.58%
2025-08-15	50.20	56.49	50.12	54.97	45.39	qfq	45,248,118	2,470,117,012	6.97%
2025-08-14	50.56	51.68	49.88	51.39	42.43	qfq	18,109,758	920,856,930	0.67%
2025-08-13	49.68	51.50	49.68	51.05	42.15	qfq	23,144,598	1,179,862,445	3.21%
2025-08-12	48.99	50.12	48.80	49.46	40.84	qfq	11,513,291	570,689,034	1.12%
2025-08-11	48.79	49.06	48.35	48.91	40.38	qfq	6,571,027	321,002,812	0.85%
2025-08-08	48.35	48.80	48.05	48.50	40.04	qfq	7,797,599	378,765,512	0.94%
2025-08-07	48.30	48.48	48.00	48.05	39.67	qfq	4,650,663	223,713,278	-0.46%
2025-08-06	48.41	48.50	48.08	48.27	39.85	qfq	5,337,162	257,304,258	-0.29%
2025-08-05	47.89	48.65	47.89	48.41	39.97	qfq	6,161,442	297,725,188	0.90%
2025-08-04	48.00	48.10	47.47	47.98	39.61	qfq	6,096,938	291,421,897	-0.31%
2025-08-01	47.42	48.16	47.33	48.13	39.74	qfq	7,919,407	379,167,125	1.52%
2025-07-31	48.00	48.05	47.28	47.41	39.14	qfq	8,134,709	386,868,563	-0.80%
2025-07-30	47.94	48.10	47.60	47.79	39.46	qfq	6,572,359	314,652,982	-0.29%
2025-07-29	48.01	48.01	47.48	47.93	39.57	qfq	8,052,482	384,079,862	-0.27%
2025-07-28	48.84	48.84	48.03	48.06	39.68	qfq	11,531,461	556,004,168	-1.78%
2025-07-25	48.75	49.12	48.60	48.93	40.40	qfq	9,034,254	441,755,918	0.27%
2025-07-24	48.81	48.82	48.28	48.80	40.29	qfq	8,252,913	400,410,953	-0.12%
2025-07-23	49.50	49.59	48.82	48.86	40.34	qfq	6,736,923	329,900,814	-0.81%
2025-07-22	49.67	49.85	48.89	49.26	40.67	qfq	11,713,187	577,191,739	-0.81%
2025-07-21	49.12	49.68	48.90	49.66	41.00	qfq	8,703,936	429,059,684	1.41%
2025-07-18	48.94	49.13	48.71	48.97	40.43	qfq	4,459,745	218,220,416	0.08%
2025-07-17	49.25	49.37	48.80	48.93	40.40	qfq	6,894,495	337,307,494	-0.63%
2025-07-16	49.20	49.38	48.80	49.24	40.66	qfq	4,554,959	223,491,620	0.12%
2025-07-15	49.36	49.76	49.06	49.18	40.61	qfq	4,954,226	244,701,065	-0.51%
2025-07-14	50.21	50.24	49.35	49.43	40.81	qfq	6,254,405	310,769,688	-1.51%
2025-07-11	50.11	50.57	49.72	50.19	41.44	qfq	4,186,866	209,783,433	0.24%
2025-07-10	50.77	51.06	50.01	50.07	41.34	qfq	4,329,595	217,291,528	-1.46%
2025-07-09	51.36	51.46	50.79	50.81	41.95	qfq	3,266,342	167,069,757	-1.05%
2025-07-08	50.30	51.51	50.27	51.35	42.40	qfq	4,057,489	207,541,851	1.93%
2025-07-07	50.68	50.99	50.01	50.38	41.60	qfq	3,598,383	180,978,971	-1.06%
2025-07-04	51.08	51.85	50.61	50.92	42.04	qfq	5,072,517	258,849,112	-1.60%
2025-07-03	51.52	52.25	51.06	51.75	42.73	qfq	5,627,352	290,159,881	0.58%
2025-07-02	53.10	53.50	51.40	51.45	42.48	qfq	11,577,349	604,396,368	-0.62%
2025-07-01	51.71	51.99	51.13	51.77	42.74	qfq	4,733,185	244,351,835	0.12%
2025-06-30	50.80	51.99	50.50	51.71	42.69	qfq	9,696,933	498,385,328	2.56%
2025-06-27	49.82	50.70	49.82	50.42	41.63	qfq	3,785,728	190,614,841	1.04%
2025-06-26	50.13	50.53	49.76	49.90	41.20	qfq	4,958,567	248,502,627	-0.46%
2025-06-25	49.95	50.36	49.30	50.13	41.39	qfq	4,607,545	229,463,280	0.46%
2025-06-24	49.62	50.20	49.32	49.90	41.20	qfq	4,241,458	210,734,136	0.73%
2025-06-23	48.52	49.81	48.30	49.54	40.90	qfq	5,408,041	267,403,954	1.93%
2025-06-20	49.59	49.99	48.50	48.60	40.13	qfq	4,197,037	205,538,476	-2.43%
2025-06-19	49.46	50.88	49.46	49.81	41.13	qfq	4,242,976	212,017,872	0.22%
2025-06-18	49.72	50.21	49.58	49.70	41.03	qfq	3,043,384	151,750,282	0.00%
2025-06-17	51.00	51.43	49.52	49.70	41.03	qfq	5,945,711	297,986,563	-2.78%
2025-06-16	49.50	51.19	49.01	51.12	42.21	qfq	12,766,486	647,053,704	3.27%
2025-06-13	49.00	49.56	48.80	49.50	40.87	qfq	4,056,260	200,086,506	0.51%
2025-06-12	49.98	50.00	49.11	49.25	40.66	qfq	3,972,200	196,770,517	-0.57%
2025-06-11	49.15	50.09	48.75	49.53	40.89	qfq	5,713,472	282,038,708	0.79%
2025-06-10	49.00	50.50	48.69	49.14	40.57	qfq	7,650,140	379,672,480	0.29%
2025-06-09	48.49	49.39	48.38	49.00	40.46	qfq	6,122,999	300,599,857	1.53%
2025-06-06	47.50	48.50	47.50	48.26	39.85	qfq	5,370,318	258,655,822	1.22%
2025-06-05	47.34	47.79	47.01	47.68	39.37	qfq	4,660,923	220,733,939	0.95%
2025-06-04	47.90	48.06	47.18	47.23	39.00	qfq	4,987,808	236,491,175	-1.05%
2025-06-03	47.73	47.95	47.02	47.73	39.41	qfq	3,751,364	178,705,971	0.04%
2025-05-30	48.00	48.90	47.60	47.71	39.39	qfq	4,322,509	207,911,172	-0.81%
2025-05-29	48.14	48.49	47.56	48.10	39.71	qfq	3,634,280	174,949,342	-1.01%
2025-05-28	48.00	49.45	48.00	48.59	39.75	qfq	7,791,565	380,955,218	1.29%
2025-05-27	47.80	48.10	47.14	47.97	39.24	qfq	5,385,358	256,657,164	-0.06%
2025-05-26	47.53	48.18	47.00	48.00	39.26	qfq	9,141,964	433,567,887	0.90%
2025-05-23	48.85	48.85	47.37	47.57	38.91	qfq	12,043,517	576,695,128	-2.70%
2025-05-22	50.42	50.42	48.85	48.89	39.99	qfq	6,559,831	324,314,424	-3.28%
2025-05-21	50.50	50.95	50.10	50.55	41.35	qfq	3,261,700	164,704,320	0.10%
2025-05-20	50.20	50.70	49.50	50.50	41.31	qfq	4,366,468	219,030,945	0.60%
2025-05-19	50.50	50.50	49.95	50.20	41.06	qfq	2,464,703	123,550,840	-0.08%
2025-05-16	50.40	50.79	50.18	50.24	41.10	qfq	2,784,172	140,202,788	-0.46%
2025-05-15	50.90	50.90	50.30	50.47	41.28	qfq	3,344,506	169,087,542	-0.61%
2025-05-14	51.20	51.65	50.65	50.78	41.54	qfq	4,590,200	233,830,983	-1.28%
2025-05-13	52.40	52.40	51.05	51.44	42.08	qfq	4,893,654	251,483,330	-1.27%
2025-05-12	52.30	52.55	51.72	52.10	42.62	qfq	4,703,163	244,765,443	-0.36%
2025-05-09	51.50	52.49	51.50	52.29	42.77	qfq	5,835,105	304,202,548	0.98%
2025-05-08	51.78	51.99	51.31	51.78	42.36	qfq	3,737,415	192,837,932	-0.52%
2025-05-07	53.00	53.00	51.19	52.05	42.58	qfq	5,808,777	301,143,647	1.13%
2025-05-06	50.57	51.77	50.57	51.47	42.10	qfq	5,489,918	281,173,434	2.12%
2025-04-30	50.50	50.94	50.16	50.40	41.23	qfq	3,365,370	170,111,028	-0.53%
2025-04-29	50.49	50.95	49.90	50.67	41.45	qfq	3,614,213	182,770,031	0.36%
2025-04-28	51.11	51.60	50.33	50.49	41.30	qfq	5,242,095	266,779,625	-0.63%
2025-04-25	51.75	51.95	50.60	50.81	41.56	qfq	5,589,697	284,951,040	-1.72%
2025-04-24	51.76	53.00	51.53	51.70	42.29	qfq	5,948,532	310,110,582	-0.12%
2025-04-23	52.50	54.34	51.75	51.76	42.34	qfq	13,664,790	720,511,555	-0.21%
2025-04-22	51.66	52.22	51.44	51.87	42.43	qfq	8,343,094	433,172,725	0.52%
2025-04-21	49.41	52.00	49.41	51.60	42.21	qfq	15,643,881	802,502,770	4.18%
2025-04-18	48.46	49.99	48.23	49.53	40.52	qfq	7,451,100	368,818,655	1.68%
2025-04-17	48.50	49.57	48.30	48.71	39.85	qfq	5,160,151	252,820,143	-0.23%
2025-04-16	48.16	48.82	47.58	48.82	39.93	qfq	6,065,667	292,457,146	0.91%
2025-04-15	49.00	49.10	47.81	48.38	39.58	qfq	5,776,600	278,618,207	-1.45%
2025-04-14	48.37	50.33	48.27	49.09	40.16	qfq	9,492,002	469,802,582	1.45%
2025-04-11	49.29	49.29	47.85	48.39	39.58	qfq	10,234,082	496,979,152	-1.83%
2025-04-10	49.80	49.83	48.63	49.29	40.32	qfq	8,857,120	436,409,352	0.80%
2025-04-09	47.20	48.98	46.74	48.90	40.00	qfq	8,611,144	413,876,077	1.88%
2025-04-08	46.99	48.00	46.61	48.00	39.26	qfq	10,081,462	478,169,630	3.63%
2025-04-07	47.00	49.21	45.50	46.32	37.89	qfq	11,473,898	542,425,321	-7.75%
2025-04-03	50.30	50.92	49.43	50.21	41.07	qfq	7,789,495	391,250,431	-1.16%
2025-04-02	49.82	51.18	49.30	50.80	41.55	qfq	10,459,640	528,498,843	1.99%
2025-04-01	48.71	50.10	48.70	49.81	40.74	qfq	10,085,723	500,002,016	2.28%
2025-03-31	49.52	49.95	48.70	48.70	39.84	qfq	10,848,444	534,883,598	-2.70%
2025-03-28	49.30	50.49	48.68	50.05	40.94	qfq	11,002,570	543,981,274	1.01%
2025-03-27	48.88	50.30	48.00	49.55	40.53	qfq	13,137,054	647,231,954	-0.34%
2025-03-26	49.29	50.26	48.75	49.72	40.67	qfq	9,439,070	469,269,126	0.30%
2025-03-25	51.00	51.87	49.50	49.57	40.55	qfq	15,855,411	803,884,625	-4.86%
2025-03-24	52.49	52.49	49.86	52.10	42.62	qfq	22,014,258	1,125,501,805	2.58%
2025-03-21	48.99	51.51	48.99	50.79	41.55	qfq	27,869,063	1,406,488,707	4.01%
2025-03-20	48.49	49.47	47.89	48.83	39.94	qfq	14,386,470	702,105,196	0.70%
2025-03-19	48.40	49.48	48.13	48.49	39.67	qfq	13,652,585	664,242,443	-0.02%
2025-03-18	49.04	49.13	48.00	48.50	39.67	qfq	12,248,526	593,057,545	-1.28%
2025-03-17	49.97	50.30	48.85	49.13	40.19	qfq	16,694,167	824,569,512	0.95%
2025-03-14	47.48	49.26	47.48	48.67	39.81	qfq	27,681,580	1,346,662,357	4.55%
2025-03-13	46.52	47.08	46.10	46.55	38.08	qfq	5,726,338	266,557,140	0.06%
2025-03-12	47.22	47.23	46.23	46.52	38.05	qfq	6,614,665	307,708,957	-1.27%
2025-03-11	45.86	47.12	45.69	47.12	38.54	qfq	7,834,752	364,511,723	1.86%
2025-03-10	46.40	46.89	45.86	46.26	37.84	qfq	6,968,097	322,444,664	-0.67%
2025-03-07	46.11	47.10	45.66	46.57	38.09	qfq	9,099,496	422,700,707	0.52%
2025-03-06	46.22	46.68	45.81	46.33	37.90	qfq	8,050,982	372,307,546	0.22%
2025-03-05	46.97	47.12	46.06	46.23	37.82	qfq	7,042,054	326,678,451	-1.60%
2025-03-04	46.80	47.11	46.29	46.98	38.43	qfq	7,098,012	331,861,051	-0.47%
2025-03-03	47.74	49.24	46.93	47.20	38.61	qfq	12,707,297	612,330,226	-0.84%
2025-02-28	47.10	48.20	46.96	47.60	38.94	qfq	13,986,630	668,658,318	0.85%
2025-02-27	47.27	47.30	46.63	47.20	38.61	qfq	9,538,996	448,605,766	0.04%
2025-02-26	46.43	47.46	46.43	47.18	38.59	qfq	11,297,058	531,734,327	1.62%
2025-02-25	45.65	47.66	45.59	46.43	37.98	qfq	17,842,557	836,835,959	0.89%
2025-02-24	45.95	46.50	45.48	46.02	37.64	qfq	12,261,390	563,979,288	0.57%
2025-02-21	46.14	46.48	45.22	45.76	37.43	qfq	18,523,583	847,231,924	-0.82%
2025-02-20	48.31	48.48	45.86	46.14	37.74	qfq	28,970,023	1,351,595,539	-4.83%
2025-02-19	48.41	49.09	48.00	48.48	39.66	qfq	8,936,976	434,336,181	0.23%
2025-02-18	49.40	49.78	48.19	48.37	39.57	qfq	11,517,433	563,744,914	-1.93%
2025-02-17	50.68	50.68	49.12	49.32	40.34	qfq	13,196,144	653,713,675	-2.72%
2025-02-14	48.57	51.38	48.56	50.70	41.47	qfq	17,607,848	889,120,220	4.13%
2025-02-13	49.30	49.69	48.56	48.69	39.83	qfq	10,601,325	519,476,690	-1.08%
2025-02-12	49.50	49.88	49.01	49.22	40.26	qfq	9,710,297	478,839,563	-0.97%
2025-02-11	49.86	49.98	48.30	49.70	40.65	qfq	12,348,446	606,576,739	-0.32%
2025-02-10	52.25	52.55	49.80	49.86	40.79	qfq	18,833,697	948,141,458	-4.65%
2025-02-07	51.53	53.35	51.36	52.29	42.77	qfq	10,472,708	550,867,683	1.24%
2025-02-06	51.16	51.67	50.09	51.65	42.25	qfq	7,994,616	408,210,321	0.49%
2025-02-05	52.30	52.80	51.20	51.40	42.05	qfq	9,706,286	501,248,480	-2.47%
2025-01-27	53.16	53.56	52.67	52.70	43.11	qfq	5,872,508	311,109,885	-0.94%
2025-01-24	52.52	53.50	52.31	53.20	43.52	qfq	8,263,311	439,276,159	1.33%
2025-01-23	54.45	54.55	52.36	52.50	42.95	qfq	10,876,735	578,380,267	-2.85%
2025-01-22	53.83	54.70	53.11	54.04	44.20	qfq	5,826,747	313,000,928	-0.07%
2025-01-21	54.52	54.70	52.64	54.08	44.24	qfq	7,717,424	414,643,838	-0.81%
2025-01-20	54.31	55.35	53.90	54.52	44.60	qfq	7,677,128	417,976,115	0.74%
2025-01-17	55.87	58.29	53.97	54.12	44.27	qfq	17,058,044	953,661,518	0.32%
2025-01-16	54.60	55.36	53.62	53.95	44.13	qfq	6,323,219	344,176,698	-1.19%
2025-01-15	56.00	56.10	54.45	54.60	44.66	qfq	4,948,878	271,341,278	-1.89%
2025-01-14	53.50	56.13	53.00	55.65	45.52	qfq	9,384,169	516,908,815	4.41%
2025-01-13	54.11	55.99	53.05	53.30	43.60	qfq	8,790,177	477,531,541	-2.61%
2025-01-10	53.58	55.45	53.43	54.73	44.77	qfq	8,050,711	439,641,782	2.38%
2025-01-09	53.50	54.76	52.93	53.46	43.73	qfq	6,760,362	362,450,760	-1.91%
2025-01-08	53.93	55.28	53.00	54.50	44.58	qfq	6,798,680	368,293,755	-0.24%
2025-01-07	54.08	55.00	53.40	54.63	44.69	qfq	6,213,822	338,178,138	1.02%
2025-01-06	52.01	54.97	52.01	54.08	44.24	qfq	11,677,571	631,297,607	2.97%
2025-01-03	51.59	54.10	51.59	52.52	42.96	qfq	9,334,470	495,550,072	2.04%
2025-01-02	52.55	52.89	51.00	51.47	42.10	qfq	5,222,984	270,775,714	-2.06%
2024-12-31	52.85	53.50	52.40	52.55	42.99	qfq	5,029,789	266,181,703	-0.59%
2024-12-30	52.91	53.59	52.61	52.86	43.24	qfq	6,409,838	340,182,874	0.34%
2024-12-27	52.85	53.35	52.48	52.68	43.09	qfq	6,126,065	324,040,127	-0.34%
2024-12-26	54.00	54.40	52.61	52.86	43.24	qfq	8,109,532	432,471,809	-2.11%
2024-12-25	54.10	54.39	53.43	54.00	44.17	qfq	3,150,477	169,988,839	0.37%
2024-12-24	52.91	54.15	52.90	53.80	44.01	qfq	4,970,546	266,350,144	1.68%
2024-12-23	53.56	54.10	52.90	52.91	43.28	qfq	4,794,126	256,172,419	-1.20%
2024-12-20	55.25	55.85	53.55	53.55	43.80	qfq	8,261,483	446,196,868	-1.96%
2024-12-19	54.10	55.10	53.89	54.62	44.68	qfq	4,061,800	222,019,158	0.18%
2024-12-18	54.80	55.21	54.28	54.52	44.60	qfq	3,429,740	187,400,017	-0.38%
2024-12-17	54.89	56.30	54.61	54.73	44.77	qfq	7,332,064	405,574,123	-0.29%
2024-12-16	55.30	55.30	54.09	54.89	44.90	qfq	4,597,843	251,370,361	-0.47%
2024-12-13	55.90	56.25	55.02	55.15	45.11	qfq	5,857,459	325,195,663	-1.54%
2024-12-12	55.43	56.50	55.06	56.01	45.82	qfq	4,185,989	234,833,802	0.83%
2024-12-11	56.70	56.97	55.06	55.55	45.44	qfq	8,566,410	477,235,375	-2.29%
2024-12-10	58.80	58.92	56.61	56.85	46.50	qfq	7,391,120	423,309,443	-1.06%
2024-12-09	57.35	57.89	56.66	57.46	47.00	qfq	3,989,974	228,863,393	0.02%
2024-12-06	57.17	58.31	56.50	57.45	46.99	qfq	4,369,844	251,325,310	0.51%
2024-12-05	57.71	58.00	56.50	57.16	46.76	qfq	5,266,796	301,107,396	-1.62%
2024-12-04	58.86	59.50	57.70	58.10	47.53	qfq	4,482,765	261,730,889	-1.43%
2024-12-03	58.50	59.98	58.02	58.94	48.21	qfq	7,933,436	470,317,304	0.75%
2024-12-02	57.60	58.87	56.52	58.50	47.85	qfq	9,391,330	543,967,633	1.51%
2024-11-29	56.47	58.28	56.35	57.63	47.14	qfq	7,617,181	439,570,187	2.24%
2024-11-28	56.98	58.17	55.88	56.37	46.11	qfq	6,554,399	372,900,863	-1.11%
2024-11-27	53.39	57.17	53.39	57.00	46.63	qfq	13,713,983	763,879,054	6.24%
2024-11-26	54.45	55.10	53.53	53.65	43.89	qfq	4,872,327	264,181,257	-1.45%
2024-11-25	54.30	55.69	53.80	54.44	44.53	qfq	7,169,864	392,099,522	0.20%
2024-11-22	56.50	57.40	54.33	54.33	44.44	qfq	10,338,716	577,093,094	-1.40%
2024-11-21	55.81	55.98	54.89	55.10	45.07	qfq	5,175,873	286,483,945	-1.27%
2024-11-20	54.98	56.95	54.98	55.81	45.65	qfq	7,848,856	437,262,299	1.66%
2024-11-19	54.46	55.53	53.61	54.90	44.91	qfq	5,755,580	312,782,179	1.03%
2024-11-18	54.20	56.50	54.00	54.34	44.45	qfq	13,197,548	729,940,702	1.04%
2024-11-15	54.40	55.11	53.41	53.78	43.99	qfq	7,672,693	415,970,675	-1.30%
2024-11-14	55.60	56.00	54.40	54.49	44.57	qfq	7,627,782	419,008,779	-2.01%
2024-11-13	55.00	55.88	54.66	55.61	45.49	qfq	9,576,983	530,707,736	-0.30%
2024-11-12	56.20	56.81	54.30	55.78	45.63	qfq	13,996,592	775,282,065	-0.78%
2024-11-11	56.85	57.12	55.33	56.22	45.99	qfq	15,079,091	844,245,654	-1.71%
2024-11-08	58.00	59.00	56.70	57.20	46.79	qfq	10,729,378	617,265,100	-1.00%
2024-11-07	57.95	58.40	57.16	57.78	47.26	qfq	8,611,015	496,680,997	-1.73%
2024-11-06	58.44	61.18	58.44	58.80	48.10	qfq	10,663,922	637,091,989	-0.08%
2024-11-05	58.00	59.01	56.97	58.85	48.14	qfq	9,943,618	579,816,839	1.73%
2024-11-04	57.05	58.70	56.73	57.85	47.32	qfq	6,289,704	362,232,681	0.63%
2024-11-01	56.11	58.50	55.55	57.49	47.03	qfq	10,877,339	623,453,411	1.82%
2024-10-31	58.61	58.88	56.14	56.46	46.18	qfq	9,064,575	515,521,535	-1.57%
2024-10-30	55.96	58.39	55.81	57.36	46.92	qfq	13,095,752	752,945,675	2.43%
2024-10-29	56.39	57.39	55.41	56.00	45.81	qfq	11,018,848	618,376,930	-0.64%
2024-10-28	58.35	58.60	55.84	56.36	46.10	qfq	15,789,587	895,715,765	-3.23%
2024-10-25	54.85	58.45	54.63	58.24	47.64	qfq	20,003,950	1,137,089,630	4.97%
2024-10-24	56.70	57.00	54.90	55.48	45.38	qfq	14,124,314	786,838,852	-2.67%
2024-10-23	56.00	59.78	56.00	57.00	46.63	qfq	32,836,154	1,900,723,478	3.92%
2024-10-22	49.58	55.05	49.20	54.85	44.87	qfq	22,283,575	1,184,186,305	8.81%
2024-10-21	49.90	51.70	49.52	50.41	41.24	qfq	15,372,368	779,776,647	2.63%
2024-10-18	47.40	50.00	47.40	49.12	40.18	qfq	14,322,416	704,402,007	2.31%
2024-10-17	49.30	49.69	48.00	48.01	39.27	qfq	10,538,259	511,742,371	-1.72%
2024-10-16	48.01	49.61	47.52	48.85	39.96	qfq	8,738,127	426,273,716	0.43%
2024-10-15	51.20	51.20	48.64	48.64	39.79	qfq	18,031,821	895,155,969	-5.50%
2024-10-14	52.10	52.48	51.00	51.47	42.10	qfq	10,540,247	542,927,147	-0.52%
2024-10-11	54.68	54.89	51.35	51.74	42.32	qfq	10,204,882	536,084,151	-5.36%
2024-10-10	52.71	55.77	52.71	54.67	44.72	qfq	14,929,864	814,146,511	3.74%
2024-10-09	53.65	55.50	51.71	52.70	43.11	qfq	15,642,009	841,017,074	-4.20%
2024-10-08	60.68	60.68	52.81	55.01	45.00	qfq	26,557,973	1,478,845,916	-0.29%
2024-09-30	52.88	55.19	51.68	55.17	45.13	qfq	15,746,595	847,541,114	9.77%
2024-09-27	47.70	50.58	47.50	50.26	41.11	qfq	8,795,466	432,508,728	6.26%
2024-09-26	46.76	47.34	45.38	47.30	38.69	qfq	8,660,005	400,802,214	1.11%
2024-09-25	46.99	48.44	46.61	46.78	38.27	qfq	9,610,451	457,499,033	0.11%
2024-09-24	45.84	47.00	44.71	46.73	38.23	qfq	7,392,844	339,346,490	2.97%
2024-09-23	46.38	46.58	45.24	45.38	37.12	qfq	5,388,076	247,304,148	-2.14%
2024-09-20	47.36	47.68	45.68	46.37	37.93	qfq	5,286,394	245,038,945	-2.46%
2024-09-19	47.88	48.40	47.25	47.54	38.89	qfq	5,699,520	271,277,803	-0.61%
2024-09-18	46.80	48.10	46.40	47.83	39.13	qfq	3,921,245	186,600,028	1.98%
2024-09-13	48.45	48.69	46.79	46.90	38.36	qfq	5,684,804	270,406,585	-0.85%
2024-09-12	47.59	48.82	47.00	47.30	38.69	qfq	3,968,231	189,858,210	-0.80%
2024-09-11	45.92	48.20	45.26	47.68	39.00	qfq	8,490,555	399,933,628	3.99%
2024-09-10	46.08	46.73	45.53	45.85	37.51	qfq	4,067,463	186,975,695	-0.65%
2024-09-09	46.18	46.91	45.60	46.15	37.75	qfq	3,991,969	184,069,983	-1.43%
2024-09-06	47.77	47.77	46.77	46.82	38.30	qfq	2,630,056	124,052,127	-2.21%
2024-09-05	48.61	48.67	47.01	47.88	39.17	qfq	4,545,546	216,307,483	-0.97%
2024-09-04	48.55	49.00	48.16	48.35	39.55	qfq	3,035,125	146,987,174	-1.02%
2024-09-03	46.98	49.43	46.69	48.85	39.96	qfq	6,456,325	312,175,040	4.36%
2024-09-02	48.17	48.34	46.52	46.81	38.29	qfq	4,718,207	222,593,454	-2.82%
2024-08-30	47.30	48.49	46.25	48.17	39.40	qfq	7,529,037	359,973,508	1.58%
2024-08-29	46.15	48.00	45.77	47.42	38.79	qfq	7,356,768	346,938,159	3.74%
2024-08-28	44.15	46.18	43.98	45.71	37.39	qfq	6,501,412	296,060,276	2.97%
2024-08-27	45.00	45.04	43.82	44.39	36.31	qfq	4,392,428	195,271,516	-1.64%
2024-08-26	45.99	46.34	44.95	45.13	36.92	qfq	4,695,973	212,877,399	-1.68%
2024-08-23	45.85	46.36	45.48	45.90	37.55	qfq	2,432,028	111,577,110	0.48%
2024-08-22	46.55	46.78	45.14	45.68	37.37	qfq	3,954,696	180,593,280	-1.66%
2024-08-21	46.00	46.75	45.61	46.45	38.00	qfq	4,149,058	191,276,748	-0.64%
2024-08-20	47.13	47.13	45.35	46.75	38.24	qfq	6,076,911	279,846,996	-0.53%
2024-08-19	48.30	49.00	46.68	47.00	38.45	qfq	6,025,121	285,943,027	-3.05%
2024-08-16	48.70	50.15	48.11	48.48	39.66	qfq	7,421,909	364,329,165	0.25%
2024-08-15	47.90	48.59	47.39	48.36	39.56	qfq	2,993,362	143,810,603	0.69%
2024-08-14	48.70	48.86	47.55	48.03	39.29	qfq	3,094,208	148,863,501	-1.70%
2024-08-13	48.01	49.17	47.68	48.86	39.97	qfq	4,090,694	198,686,420	0.93%
2024-08-12	49.50	50.31	48.10	48.41	39.60	qfq	3,704,218	181,072,337	-0.02%
2024-08-09	49.00	50.24	48.38	48.42	39.61	qfq	3,438,128	168,282,828	-1.34%
2024-08-08	48.90	49.64	47.50	49.08	40.15	qfq	5,368,351	262,068,191	1.09%
2024-08-07	48.22	49.38	47.62	48.55	39.71	qfq	5,229,256	254,781,436	1.17%
2024-08-06	49.19	49.58	47.40	47.99	39.26	qfq	6,636,213	319,277,315	-1.26%
2024-08-05	49.62	50.40	48.56	48.60	39.76	qfq	4,732,633	232,715,959	-2.39%
2024-08-02	49.72	50.84	49.51	49.79	40.73	qfq	3,622,200	181,360,410	-0.70%
2024-08-01	51.08	52.19	50.05	50.14	41.01	qfq	5,632,305	286,393,250	-1.88%
2024-07-31	50.00	51.50	49.51	51.10	41.80	qfq	6,464,652	327,317,061	1.35%
2024-07-30	50.39	50.94	49.90	50.42	41.24	qfq	5,457,860	274,839,904	0.30%
2024-07-29	52.35	52.45	49.80	50.27	41.12	qfq	10,957,292	555,184,635	-4.06%
2024-07-26	52.41	53.91	51.07	52.40	42.86	qfq	11,050,466	581,863,071	0.00%
2024-07-25	49.60	52.87	49.51	52.40	42.86	qfq	13,107,152	676,910,819	4.76%
2024-07-24	47.93	50.28	47.82	50.02	40.92	qfq	11,056,265	547,364,177	3.99%
2024-07-23	48.80	48.97	48.03	48.10	39.35	qfq	5,064,100	244,806,122	-2.02%
2024-07-22	46.55	49.53	46.50	49.09	40.16	qfq	12,163,526	593,129,215	6.30%
2024-07-19	46.08	46.86	45.96	46.18	37.78	qfq	4,469,599	207,183,388	-0.28%
2024-07-18	46.00	47.00	45.87	46.31	37.88	qfq	3,882,254	179,715,774	-0.15%
2024-07-17	47.18	47.47	46.13	46.38	37.94	qfq	4,844,170	226,288,672	-1.30%
2024-07-16	47.00	47.22	45.37	46.99	38.44	qfq	9,275,490	429,343,160	-0.40%
2024-07-15	47.01	47.62	46.30	47.18	38.59	qfq	3,969,761	186,913,339	-0.36%
2024-07-12	46.96	47.73	46.50	47.35	38.73	qfq	4,440,040	209,770,898	0.19%
2024-07-11	48.00	48.15	46.68	47.26	38.66	qfq	5,909,461	279,564,514	-0.48%
2024-07-10	48.46	49.00	47.38	47.49	38.85	qfq	5,455,695	261,492,216	-2.46%
2024-07-09	47.85	49.00	45.84	48.69	39.83	qfq	12,802,450	614,104,616	4.55%
2024-07-08	45.59	46.85	45.08	46.57	38.09	qfq	8,038,900	372,606,485	2.15%
2024-07-05	45.84	46.33	44.93	45.59	37.29	qfq	4,288,980	194,653,003	-0.24%
2024-07-04	45.85	46.95	45.60	45.70	37.38	qfq	6,731,458	311,091,757	0.15%
2024-07-03	45.85	45.97	45.03	45.63	37.33	qfq	4,878,500	222,181,396	0.00%
2024-07-02	47.76	48.46	44.71	45.63	37.33	qfq	16,690,062	766,452,698	-4.66%
2024-07-01	48.52	49.04	47.52	47.86	39.15	qfq	6,003,849	287,808,919	-1.95%
2024-06-28	47.89	49.53	47.70	48.81	39.93	qfq	5,948,066	290,169,371	1.90%
2024-06-27	47.98	48.38	47.50	47.90	39.18	qfq	5,406,534	259,088,626	-0.54%
2024-06-26	48.60	48.88	47.80	48.16	39.40	qfq	5,354,500	258,273,499	-0.64%
2024-06-25	49.95	49.95	48.11	48.47	39.65	qfq	8,667,758	422,647,727	-2.96%
2024-06-24	49.54	51.97	49.43	49.95	40.86	qfq	11,316,804	574,047,829	0.77%
2024-06-21	49.65	50.20	48.29	49.57	40.55	qfq	8,826,285	433,751,320	-0.84%
2024-06-20	51.00	51.79	49.62	49.99	40.89	qfq	7,442,468	376,316,859	-1.44%
2024-06-19	51.48	51.52	50.61	50.72	41.49	qfq	4,264,676	217,475,692	-0.94%
2024-06-18	51.20	51.95	50.72	51.20	41.88	qfq	5,910,821	303,323,111	0.16%
2024-06-17	48.50	51.19	48.48	51.12	41.82	qfq	10,662,960	539,797,323	4.37%
2024-06-14	49.90	49.90	48.33	48.98	40.07	qfq	6,837,285	334,407,469	-1.84%
2024-06-13	48.77	50.20	48.57	49.90	40.82	qfq	8,049,336	400,016,858	2.76%
2024-06-12	48.10	48.63	47.53	48.56	39.72	qfq	4,095,881	197,863,593	1.15%
2024-06-11	46.89	48.42	46.21	48.01	39.27	qfq	6,087,508	290,275,971	2.13%
2024-06-07	47.90	48.00	46.20	47.01	38.45	qfq	5,095,623	239,163,933	-2.33%
2024-06-06	47.96	48.96	47.87	48.13	39.00	qfq	4,726,196	228,817,089	-0.27%
2024-06-05	49.50	49.53	48.16	48.26	39.11	qfq	5,457,822	266,269,576	-2.66%
2024-06-04	48.00	49.75	47.47	49.58	40.18	qfq	8,800,582	429,604,703	4.34%
2024-06-03	48.30	48.30	47.01	47.52	38.51	qfq	7,669,704	363,932,965	-1.25%
2024-05-31	49.02	49.26	48.05	48.12	38.99	qfq	4,943,397	240,005,101	-1.60%
2024-05-30	49.35	49.60	48.61	48.90	39.63	qfq	6,169,687	302,297,788	-0.14%
2024-05-29	48.57	49.28	47.80	48.97	39.68	qfq	8,322,318	405,739,374	1.83%
2024-05-28	48.80	50.35	47.96	48.09	38.97	qfq	16,479,294	807,353,731	0.02%
2024-05-27	45.62	48.20	45.62	48.08	38.96	qfq	11,069,480	524,519,438	5.72%
2024-05-24	46.37	46.99	45.48	45.48	36.86	qfq	6,482,384	298,228,052	-1.73%
2024-05-23	46.96	47.24	46.03	46.28	37.50	qfq	5,335,602	248,273,548	-1.95%
2024-05-22	48.30	48.30	46.90	47.20	38.25	qfq	4,786,768	226,632,710	-0.67%
2024-05-21	48.18	48.30	47.32	47.52	38.51	qfq	4,364,713	207,885,034	-1.74%
2024-05-20	47.40	48.54	47.20	48.36	39.19	qfq	6,143,115	296,262,757	1.81%
2024-05-17	47.56	47.75	46.83	47.50	38.49	qfq	6,427,803	303,621,845	-0.15%
2024-05-16	47.65	49.19	47.40	47.57	38.55	qfq	10,188,093	492,437,557	-1.23%
2024-05-15	47.75	48.60	47.31	48.16	39.03	qfq	7,147,618	343,761,086	0.86%
2024-05-14	47.32	48.50	47.30	47.75	38.69	qfq	7,365,865	352,989,852	-1.10%
2024-05-13	46.39	48.78	45.88	48.28	39.12	qfq	14,451,116	693,288,454	3.87%
2024-05-10	45.84	46.77	45.30	46.48	37.67	qfq	7,488,790	346,083,712	1.93%
2024-05-09	45.70	46.06	44.82	45.60	36.95	qfq	5,813,234	265,511,695	0.22%
2024-05-08	44.81	46.43	44.30	45.50	36.87	qfq	10,901,182	495,849,521	1.25%
2024-05-07	45.13	45.60	44.53	44.94	36.42	qfq	6,806,523	306,293,091	-0.95%
2024-05-06	44.99	46.10	44.97	45.37	36.77	qfq	13,204,942	601,144,131	2.90%
2024-04-30	43.57	44.52	42.44	44.09	35.73	qfq	18,287,124	805,643,674	2.68%
2024-04-29	41.00	42.94	40.98	42.94	34.80	qfq	13,995,416	597,972,056	9.99%
2024-04-26	38.61	39.14	38.20	39.04	31.64	qfq	9,765,979	378,556,503	0.62%
2024-04-25	39.68	39.68	38.68	38.80	31.44	qfq	5,280,636	206,275,484	-1.77%
2024-04-24	38.97	39.69	38.91	39.50	32.01	qfq	5,037,499	197,546,878	0.46%
2024-04-23	39.64	39.88	39.08	39.32	31.86	qfq	4,404,600	173,316,341	-0.81%
2024-04-22	39.68	40.51	39.49	39.64	32.12	qfq	7,348,680	293,165,114	-0.88%
2024-04-19	42.20	42.20	39.08	39.99	32.41	qfq	17,690,080	708,250,605	-5.24%
2024-04-18	42.54	43.00	41.80	42.20	34.20	qfq	5,634,741	238,577,442	-1.59%
2024-04-17	41.91	42.99	41.65	42.88	34.75	qfq	6,620,119	280,795,345	3.30%
2024-04-16	42.53	42.96	41.51	41.51	33.64	qfq	8,005,675	337,059,003	-2.92%
2024-04-15	42.31	43.22	42.12	42.76	34.65	qfq	6,048,460	257,917,941	1.09%
2024-04-12	42.70	43.36	42.02	42.30	34.28	qfq	4,900,918	208,355,390	-0.68%
2024-04-11	42.27	42.95	42.11	42.59	34.51	qfq	6,525,484	278,122,534	0.00%
2024-04-10	43.95	44.00	42.28	42.59	34.51	qfq	11,368,590	486,149,925	-3.20%
2024-04-09	43.80	44.05	43.28	44.00	35.66	qfq	6,348,882	278,157,449	0.92%
2024-04-08	44.40	44.41	43.59	43.60	35.33	qfq	6,246,522	273,957,341	-1.98%
2024-04-03	45.37	45.37	44.10	44.48	36.05	qfq	5,725,663	254,773,684	-2.09%
2024-04-02	45.90	46.44	45.10	45.43	36.81	qfq	6,457,110	293,898,034	-1.13%
2024-04-01	43.92	46.16	43.67	45.95	37.24	qfq	9,794,391	439,443,613	3.77%
2024-03-29	44.12	45.05	43.63	44.28	35.88	qfq	5,355,267	237,235,013	0.43%
2024-03-28	44.32	45.02	43.93	44.09	35.73	qfq	6,732,889	299,127,838	-0.02%
2024-03-27	46.30	46.30	44.01	44.10	35.74	qfq	8,346,245	372,569,894	-4.03%
2024-03-26	46.80	46.89	45.25	45.95	37.24	qfq	10,031,145	460,403,397	-2.34%
2024-03-25	46.51	48.30	46.03	47.05	38.13	qfq	14,206,356	673,317,799	1.16%
2024-03-22	46.00	46.96	45.40	46.51	37.69	qfq	10,839,306	500,038,384	0.85%
2024-03-21	44.88	46.80	44.51	46.12	37.37	qfq	18,971,274	871,307,596	4.11%
2024-03-20	45.25	45.43	44.00	44.30	35.90	qfq	11,300,114	503,141,343	-2.49%
2024-03-19	45.70	46.20	45.22	45.43	36.81	qfq	8,507,787	387,990,526	-1.56%
2024-03-18	45.92	46.80	45.58	46.15	37.40	qfq	12,592,654	579,655,798	1.21%
2024-03-15	45.90	47.63	44.80	45.60	36.95	qfq	15,684,400	719,368,064	-0.83%
2024-03-14	45.60	46.13	44.58	45.98	37.26	qfq	13,922,389	631,575,148	0.61%
2024-03-13	44.30	46.93	44.25	45.70	37.03	qfq	21,587,602	987,872,159	2.70%
2024-03-12	43.85	46.04	43.70	44.50	36.06	qfq	19,166,919	866,447,279	1.04%
2024-03-11	40.80	44.20	40.80	44.04	35.69	qfq	24,096,346	1,045,120,140	7.70%
2024-03-08	39.52	41.28	39.52	40.89	33.14	qfq	11,373,383	463,933,270	3.13%
2024-03-07	41.70	41.88	39.51	39.65	32.13	qfq	17,328,375	701,503,977	-5.71%
2024-03-06	38.54	42.80	38.54	42.05	34.08	qfq	26,914,657	1,111,322,642	8.01%
2024-03-05	39.15	39.40	38.51	38.93	31.55	qfq	8,622,984	335,298,498	-1.44%
2024-03-04	38.75	39.80	38.66	39.50	32.01	qfq	8,664,200	340,534,629	1.49%
2024-03-01	38.83	39.20	38.35	38.92	31.54	qfq	7,039,742	273,427,779	0.36%
2024-02-29	37.89	38.88	37.80	38.78	31.43	qfq	7,700,740	295,915,045	1.60%
2024-02-28	38.72	40.29	38.16	38.17	30.93	qfq	12,714,013	498,360,886	-1.37%
2024-02-27	37.76	38.70	37.60	38.70	31.36	qfq	7,247,291	277,154,522	1.65%
2024-02-26	37.67	38.43	37.06	38.07	30.85	qfq	9,441,700	357,024,127	1.04%
2024-02-23	38.27	38.36	37.38	37.68	30.53	qfq	11,570,068	436,773,475	-1.88%
2024-02-22	39.05	40.08	38.01	38.40	31.12	qfq	12,872,230	495,723,544	-2.31%
2024-02-21	38.53	40.28	38.28	39.31	31.86	qfq	9,659,497	380,245,337	1.31%
2024-02-20	38.80	39.50	38.26	38.80	31.44	qfq	5,229,736	202,796,056	-0.67%
2024-02-19	40.00	40.20	38.40	39.06	31.65	qfq	9,759,304	382,144,354	-2.06%
2024-02-08	40.02	43.00	39.36	39.88	32.32	qfq	15,038,118	620,888,652	-0.30%
2024-02-07	38.13	40.15	38.11	40.00	32.41	qfq	11,987,073	475,085,838	4.47%
2024-02-06	34.53	38.37	34.27	38.29	31.03	qfq	10,401,793	385,135,187	8.29%
2024-02-05	35.09	35.80	32.88	35.36	28.65	qfq	10,730,372	368,932,157	0.17%
2024-02-02	36.21	36.54	34.51	35.30	28.61	qfq	9,200,826	324,059,521	-2.41%
2024-02-01	35.60	37.18	34.94	36.17	29.31	qfq	10,581,764	384,556,122	2.46%
2024-01-31	35.45	36.62	34.80	35.30	28.61	qfq	11,961,521	426,472,873	1.35%
2024-01-30	35.00	36.00	34.79	34.83	28.23	qfq	4,710,779	166,025,278	-1.58%
2024-01-29	37.36	37.50	35.00	35.39	28.68	qfq	9,373,443	334,238,082	-5.15%
2024-01-26	37.72	37.95	36.82	37.31	30.23	qfq	7,166,497	267,239,618	-2.28%
2024-01-25	38.49	38.49	37.02	38.18	30.94	qfq	7,253,204	274,090,028	-0.24%
2024-01-24	38.80	39.68	37.20	38.27	31.01	qfq	7,290,295	278,612,734	-1.37%
2024-01-23	36.43	39.76	36.43	38.80	31.44	qfq	12,725,882	490,585,996	6.51%
2024-01-22	37.57	37.74	36.00	36.43	29.52	qfq	5,896,865	217,653,283	-3.09%
2024-01-19	39.20	39.56	37.58	37.59	30.46	qfq	6,984,502	266,419,967	-4.38%
2024-01-18	38.72	39.50	37.67	39.31	31.86	qfq	6,714,390	257,361,859	0.90%
2024-01-17	39.66	39.81	38.76	38.96	31.57	qfq	4,054,762	158,550,097	-2.38%
2024-01-16	39.05	40.28	38.74	39.91	32.34	qfq	6,459,200	256,389,006	2.15%
2024-01-15	40.20	40.37	38.69	39.07	31.66	qfq	8,357,337	327,894,332	-3.36%
2024-01-12	38.60	40.77	38.23	40.43	32.76	qfq	14,160,474	568,072,978	4.28%
2024-01-11	37.58	39.19	37.30	38.77	31.42	qfq	7,581,288	291,005,574	3.91%
2024-01-10	36.71	38.07	36.42	37.31	30.23	qfq	6,595,709	246,652,399	1.39%
2024-01-09	37.30	37.80	36.47	36.80	29.82	qfq	6,992,954	257,976,270	-1.13%
2024-01-08	37.49	38.12	37.14	37.22	30.16	qfq	7,280,509	273,571,662	-0.93%
2024-01-05	40.12	40.16	37.10	37.57	30.45	qfq	14,437,234	555,129,784	-6.54%
2024-01-04	41.30	41.40	40.04	40.20	32.58	qfq	4,753,170	192,788,343	-2.66%
2024-01-03	42.60	42.60	41.00	41.30	33.47	qfq	6,410,848	265,726,837	-3.17%
2024-01-02	42.76	42.96	41.66	42.65	34.56	qfq	5,973,102	253,470,915	-0.23%
2023-12-29	43.60	43.69	42.57	42.75	34.64	qfq	6,381,256	274,010,000	-1.27%
2023-12-28	39.81	43.65	39.81	43.30	35.09	qfq	14,370,902	609,787,335	7.42%
2023-12-27	40.58	40.88	40.20	40.31	32.67	qfq	3,206,600	130,005,348	-0.35%
2023-12-26	41.21	41.38	39.99	40.45	32.78	qfq	3,770,757	152,250,031	-2.06%
2023-12-25	40.18	41.75	40.05	41.30	33.47	qfq	5,279,824	217,794,965	2.35%
2023-12-22	40.80	40.99	39.52	40.35	32.70	qfq	7,481,509	301,394,442	-1.71%
2023-12-21	40.30	41.12	39.78	41.05	33.27	qfq	7,155,657	288,427,106	1.36%
2023-12-20	41.60	42.16	40.50	40.50	32.82	qfq	4,634,030	190,042,201	-2.20%
2023-12-19	41.04	41.90	40.75	41.41	33.56	qfq	3,627,990	149,912,443	0.88%
2023-12-18	41.79	41.82	40.99	41.05	33.27	qfq	4,362,500	180,080,312	-1.79%
2023-12-15	42.50	43.43	41.11	41.80	33.87	qfq	7,259,824	305,255,272	-2.59%
2023-12-14	42.53	43.45	42.28	42.91	34.77	qfq	5,616,969	241,471,796	1.90%
2023-12-13	42.50	42.85	42.00	42.11	34.12	qfq	3,589,568	151,789,868	-1.75%
2023-12-12	43.08	43.50	42.55	42.86	34.73	qfq	4,025,045	172,633,683	-0.90%
2023-12-11	42.10	43.42	41.45	43.25	35.05	qfq	7,275,544	310,520,699	1.05%
2023-12-08	41.89	42.80	41.75	42.80	34.68	qfq	7,937,011	334,514,132	2.20%
2023-12-07	42.97	42.97	41.17	41.88	33.94	qfq	9,571,047	399,638,251	-2.56%
2023-12-06	42.65	44.26	42.50	42.98	34.83	qfq	8,500,270	368,385,482	-0.35%
2023-12-05	42.30	45.09	42.30	43.13	34.95	qfq	16,423,888	718,463,064	3.38%
2023-12-04	41.01	42.00	40.78	41.72	33.81	qfq	6,015,600	249,897,650	1.73%
2023-12-01	40.99	41.23	40.21	41.01	33.23	qfq	4,795,561	195,201,491	0.02%
2023-11-30	41.42	42.00	40.84	41.00	33.22	qfq	4,811,516	198,733,551	-1.01%
2023-11-29	41.67	42.25	41.18	41.42	33.57	qfq	6,543,312	273,437,767	-1.24%
2023-11-28	39.98	42.00	39.58	41.94	33.99	qfq	12,386,143	510,906,543	5.09%
2023-11-27	40.00	40.35	39.17	39.91	32.34	qfq	6,891,421	273,261,790	-0.18%
2023-11-24	40.80	40.80	39.70	39.98	32.40	qfq	10,057,113	402,499,141	-2.13%
2023-11-23	40.85	41.03	40.35	40.85	33.10	qfq	5,821,180	236,905,198	-0.10%
2023-11-22	41.61	42.09	40.58	40.89	33.14	qfq	10,039,860	411,794,566	-2.46%
2023-11-21	43.03	43.26	41.73	41.92	33.97	qfq	13,621,887	575,931,210	-2.56%
2023-11-20	44.00	44.00	42.81	43.02	34.86	qfq	9,079,954	392,003,006	-2.23%
2023-11-17	44.06	44.38	43.44	44.00	35.66	qfq	4,469,529	196,386,808	-0.27%
2023-11-16	45.02	45.26	44.03	44.12	35.75	qfq	4,759,965	211,612,751	-2.80%
2023-11-15	44.97	45.92	44.58	45.39	36.78	qfq	7,130,999	323,277,546	1.89%
2023-11-14	44.11	44.73	44.00	44.55	36.10	qfq	4,731,145	209,745,453	-0.16%
2023-11-13	45.08	45.67	44.05	44.62	36.16	qfq	6,520,976	290,271,108	-0.56%
2023-11-10	45.00	45.46	43.86	44.87	36.36	qfq	6,950,018	311,637,460	0.40%
2023-11-09	44.02	45.17	44.00	44.69	36.22	qfq	6,578,684	293,703,826	0.86%
2023-11-08	45.32	46.22	43.92	44.31	35.91	qfq	10,970,154	491,707,338	-3.17%
2023-11-07	45.52	46.01	44.95	45.76	37.08	qfq	7,883,206	359,364,339	-0.52%
2023-11-06	46.26	47.93	44.50	46.00	37.28	qfq	17,938,829	820,026,569	0.33%
2023-11-03	44.40	46.46	44.30	45.85	37.16	qfq	12,984,498	594,432,033	3.41%
2023-11-02	43.50	45.10	43.20	44.34	35.93	qfq	11,444,276	505,923,925	0.93%
2023-11-01	41.99	45.15	41.88	43.93	35.60	qfq	15,314,491	669,579,993	4.35%
2023-10-31	42.70	43.12	41.78	42.10	34.12	qfq	7,870,637	332,229,790	-2.59%
2023-10-30	43.24	43.68	41.50	43.22	35.02	qfq	13,585,428	577,866,368	0.05%
2023-10-27	42.40	43.45	41.67	43.20	35.01	qfq	14,618,722	626,724,319	2.15%
2023-10-26	39.80	42.87	39.01	42.29	34.27	qfq	16,121,380	667,125,843	4.03%
2023-10-25	41.19	41.45	40.01	40.65	32.94	qfq	8,305,146	339,506,371	-0.85%
2023-10-24	40.00	41.93	39.80	41.00	33.22	qfq	10,638,190	434,314,738	1.28%
2023-10-23	41.60	41.72	39.91	40.48	32.80	qfq	11,426,506	463,500,406	-3.27%
2023-10-20	39.70	43.06	39.51	41.85	33.91	qfq	18,329,321	766,678,602	5.15%
2023-10-19	40.44	40.59	39.50	39.80	32.25	qfq	8,320,002	332,554,248	-2.16%
2023-10-18	41.53	41.88	40.39	40.68	32.97	qfq	10,570,169	431,707,966	-3.76%
2023-10-17	41.68	42.66	41.68	42.27	34.25	qfq	10,147,080	428,103,290	1.44%
2023-10-16	42.36	42.72	41.31	41.67	33.77	qfq	7,081,025	296,022,278	-1.81%
2023-10-13	41.95	42.52	41.10	42.44	34.39	qfq	11,557,242	483,945,072	1.19%
2023-10-12	39.46	43.13	39.24	41.94	33.99	qfq	20,493,111	849,166,272	6.26%
2023-10-11	40.00	40.29	39.21	39.47	31.99	qfq	9,116,089	362,187,692	-0.45%
2023-10-10	40.18	40.54	39.53	39.65	32.13	qfq	10,018,469	399,232,349	-1.32%
2023-10-09	40.10	41.02	39.40	40.18	32.56	qfq	15,359,411	620,074,638	0.93%
2023-09-28	38.20	41.40	38.20	39.81	32.26	qfq	31,216,348	1,252,093,248	2.87%
2023-09-27	35.01	38.70	34.80	38.70	31.36	qfq	29,990,310	1,135,982,252	10.01%
2023-09-26	35.02	36.36	34.71	35.18	28.51	qfq	16,681,213	588,092,595	3.23%
2023-09-25	33.56	34.50	33.30	34.08	27.62	qfq	10,524,001	356,296,932	2.04%
2023-09-22	32.68	33.49	32.60	33.40	27.07	qfq	6,520,941	216,063,513	2.42%
2023-09-21	33.00	33.14	32.57	32.61	26.43	qfq	5,681,037	185,945,463	-1.18%
2023-09-20	33.43	33.83	33.00	33.00	26.74	qfq	5,169,500	171,876,032	-1.37%
2023-09-19	33.94	34.00	33.04	33.46	27.11	qfq	8,983,749	299,956,047	-1.39%
2023-09-18	33.65	34.48	33.35	33.93	27.50	qfq	13,314,549	451,925,876	1.28%
2023-09-15	35.48	35.50	33.20	33.50	27.15	qfq	21,713,274	733,338,083	-5.31%
2023-09-14	36.10	36.25	35.20	35.38	28.67	qfq	5,441,558	193,748,670	-1.97%
2023-09-13	36.50	36.92	35.87	36.09	29.25	qfq	4,583,893	166,318,899	-1.23%
2023-09-12	36.34	36.73	36.07	36.54	29.61	qfq	3,901,218	142,224,014	0.25%
2023-09-11	35.99	36.70	35.65	36.45	29.54	qfq	5,034,027	182,488,346	1.93%
2023-09-08	36.00	36.25	35.45	35.76	28.98	qfq	5,155,118	184,396,357	-1.49%
2023-09-07	37.27	37.28	36.27	36.30	29.42	qfq	5,386,006	196,976,362	-2.50%
2023-09-06	37.44	37.44	36.82	37.23	30.17	qfq	4,165,750	154,729,158	-0.61%
2023-09-05	37.43	37.83	37.10	37.46	30.36	qfq	4,673,204	174,962,557	0.05%
2023-09-04	37.13	37.45	36.62	37.44	30.34	qfq	6,602,360	245,337,690	1.33%
2023-09-01	36.85	37.11	36.67	36.95	29.94	qfq	3,964,278	146,369,939	-0.14%
2023-08-31	37.22	37.22	36.60	37.00	29.98	qfq	5,364,160	198,044,448	-0.59%
2023-08-30	38.25	38.28	36.81	37.22	30.16	qfq	11,550,106	432,909,693	-2.51%
2023-08-29	37.50	38.48	37.26	38.18	30.94	qfq	6,237,891	237,185,569	1.81%
2023-08-28	40.45	40.45	37.07	37.50	30.39	qfq	9,140,944	348,765,557	-1.11%
2023-08-25	38.44	38.72	37.80	37.92	30.73	qfq	4,238,008	161,735,550	-1.76%
2023-08-24	39.11	39.40	38.47	38.60	31.28	qfq	5,252,909	204,470,350	0.52%
2023-08-23	39.49	39.59	38.36	38.40	31.12	qfq	5,714,781	222,267,069	-3.47%
2023-08-22	40.32	40.72	38.99	39.78	32.24	qfq	7,627,042	302,019,776	-1.22%
2023-08-21	40.22	40.75	39.91	40.27	32.63	qfq	3,961,609	159,793,939	-0.57%
2023-08-18	40.88	41.27	40.47	40.50	32.82	qfq	3,427,296	140,132,609	-1.07%
2023-08-17	40.50	41.27	40.33	40.94	33.18	qfq	4,357,514	177,910,256	0.94%
2023-08-16	41.43	41.49	40.40	40.56	32.87	qfq	5,128,546	208,902,628	-2.15%
2023-08-15	42.00	42.25	41.12	41.45	33.59	qfq	3,890,199	161,828,102	-2.06%
2023-08-14	41.22	42.50	40.68	42.32	34.29	qfq	7,026,046	291,988,636	1.49%
2023-08-11	42.36	42.51	41.50	41.70	33.79	qfq	5,797,129	242,302,506	-1.56%
2023-08-10	42.20	43.03	42.20	42.36	34.33	qfq	5,524,477	234,757,815	-0.09%
2023-08-09	42.56	43.20	42.20	42.40	34.36	qfq	7,317,629	311,396,719	-0.47%
2023-08-08	45.33	45.33	42.10	42.60	34.52	qfq	18,765,716	805,794,803	-5.31%
2023-08-07	45.98	46.44	44.86	44.99	36.46	qfq	10,703,338	488,853,008	0.20%
2023-08-04	47.66	47.98	43.86	44.90	36.39	qfq	15,150,452	690,593,233	-5.75%
2023-08-03	46.46	47.79	46.39	47.64	38.61	qfq	5,069,409	239,380,719	1.62%
2023-08-02	46.47	47.10	46.47	46.88	37.99	qfq	4,024,006	188,191,734	1.23%
2023-08-01	46.45	46.62	46.00	46.31	37.53	qfq	2,810,194	129,737,801	-0.26%
2023-07-31	45.67	46.73	45.60	46.43	37.63	qfq	5,440,357	252,159,933	1.35%
2023-07-28	45.79	45.83	44.92	45.81	37.12	qfq	4,078,649	185,862,353	0.35%
2023-07-27	45.31	46.30	45.25	45.65	36.99	qfq	5,651,260	258,816,835	0.93%
2023-07-26	44.85	45.28	44.52	45.23	36.65	qfq	3,760,471	169,017,117	0.85%
2023-07-25	44.82	45.31	44.60	44.85	36.34	qfq	4,229,810	189,740,004	0.52%
2023-07-24	45.24	45.25	44.30	44.62	36.16	qfq	2,808,862	125,699,776	-1.17%
2023-07-21	45.12	45.91	44.82	45.15	36.59	qfq	3,990,099	180,761,463	0.09%
2023-07-20	45.38	45.99	45.01	45.11	36.56	qfq	3,493,292	158,895,480	-0.24%
2023-07-19	46.00	46.00	44.89	45.22	36.64	qfq	5,769,964	261,130,894	-1.72%
2023-07-18	47.00	47.00	45.50	46.01	37.28	qfq	9,285,037	426,591,521	-2.48%
2023-07-17	46.60	47.29	46.46	47.18	38.23	qfq	3,568,648	167,496,832	0.64%