SECURITY DETAIL · RAW DATA

安图生物603658.SH

ASSECNYSTOCK

最近收盘价32.232026-07-17

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）5,185,256

成交额（元）169,851,240

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 3 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
2026-05-22	2026-06-01	cash_dividend	1.31	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-19	2025-05-26	cash_dividend	1.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-05	cash_dividend	1.05208	—	—	—	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	33.00	33.44	32.20	32.23	32.23	qfq	5,185,256	169,851,240	-2.66%
2026-07-16	32.46	33.42	32.14	33.11	33.11	qfq	4,682,070	153,794,619	2.00%
2026-07-15	31.87	32.71	31.62	32.46	32.46	qfq	3,879,708	125,857,576	1.85%
2026-07-14	31.40	32.66	31.02	31.87	31.87	qfq	4,550,448	146,004,287	2.15%
2026-07-13	30.88	31.34	30.65	31.20	31.20	qfq	2,763,000	85,923,482	1.36%
2026-07-10	30.61	31.18	30.04	30.78	30.78	qfq	2,481,960	76,165,229	0.62%
2026-07-09	30.80	30.99	30.26	30.59	30.59	qfq	1,843,907	56,318,086	-0.91%
2026-07-08	30.50	31.24	30.15	30.87	30.87	qfq	2,274,135	70,100,708	1.21%
2026-07-07	31.33	31.33	30.29	30.50	30.50	qfq	2,027,800	61,905,198	-2.02%
2026-07-06	31.03	31.36	30.57	31.13	31.13	qfq	3,442,660	106,825,100	0.35%
2026-07-03	30.00	31.13	30.00	31.02	31.02	qfq	3,850,380	117,993,296	2.89%
2026-07-02	30.19	30.50	29.80	30.15	30.15	qfq	2,302,870	69,434,949	0.84%
2026-07-01	29.37	30.14	28.80	29.90	29.90	qfq	2,624,355	77,723,653	3.03%
2026-06-30	29.84	29.87	28.90	29.02	29.02	qfq	2,051,310	59,863,649	-2.94%
2026-06-29	28.72	30.04	28.18	29.90	29.90	qfq	2,767,500	81,497,753	4.11%
2026-06-26	29.50	29.73	28.72	28.72	28.72	qfq	1,815,570	52,623,970	-2.97%
2026-06-25	29.66	29.85	28.90	29.60	29.60	qfq	2,564,750	75,342,021	-0.87%
2026-06-24	31.10	31.25	29.85	29.86	29.86	qfq	2,284,520	69,450,127	-3.37%
2026-06-23	30.30	31.47	30.06	30.90	30.90	qfq	2,376,441	73,491,658	2.35%
2026-06-22	30.49	30.60	29.53	30.19	30.19	qfq	2,255,327	67,476,210	-0.98%
2026-06-18	31.10	31.10	30.42	30.49	30.49	qfq	1,819,143	55,820,102	-1.74%
2026-06-17	31.52	31.62	30.80	31.03	31.03	qfq	1,577,537	49,086,826	-1.46%
2026-06-16	31.93	32.19	31.44	31.49	31.49	qfq	2,133,098	67,581,408	-1.87%
2026-06-15	31.30	32.15	31.16	32.09	32.09	qfq	3,713,670	117,916,145	2.66%
2026-06-12	30.85	31.72	30.57	31.26	31.26	qfq	4,877,440	152,821,811	0.64%
2026-06-11	30.09	31.64	29.99	31.06	31.06	qfq	4,615,300	143,328,300	2.20%
2026-06-10	29.71	30.50	29.51	30.39	30.39	qfq	3,309,729	99,214,996	2.29%
2026-06-09	30.20	30.41	29.63	29.71	29.71	qfq	2,114,010	63,276,096	-1.62%
2026-06-08	30.62	31.05	29.95	30.20	30.20	qfq	2,644,900	80,409,041	-2.89%
2026-06-05	30.79	31.17	30.44	31.10	31.10	qfq	2,090,730	64,591,175	1.70%
2026-06-04	31.06	31.15	30.44	30.58	30.58	qfq	2,355,520	72,249,158	-1.39%
2026-06-03	31.82	31.97	31.00	31.01	31.01	qfq	2,478,220	77,284,726	-2.51%
2026-06-02	32.12	32.35	31.81	31.81	31.81	qfq	2,407,186	77,199,113	-1.00%
2026-06-01	32.20	32.30	31.75	32.13	32.13	qfq	3,111,826	99,754,878	-4.15%
2026-05-29	32.56	33.64	32.50	33.52	32.21	qfq	3,947,995	131,322,015	2.95%
2026-05-28	33.00	33.02	32.13	32.56	31.29	qfq	2,131,790	69,436,519	-1.42%
2026-05-27	33.00	33.12	32.45	33.03	31.74	qfq	2,310,300	75,800,967	0.00%
2026-05-26	32.88	33.17	32.53	33.03	31.74	qfq	2,020,640	66,243,055	0.21%
2026-05-25	32.71	33.13	32.49	32.96	31.67	qfq	2,136,700	70,252,803	1.42%
2026-05-22	33.34	33.34	32.32	32.50	31.23	qfq	3,597,414	117,520,252	-1.90%
2026-05-21	33.32	33.98	33.07	33.13	31.84	qfq	3,347,044	112,280,653	-0.57%
2026-05-20	34.61	34.70	32.93	33.32	32.02	qfq	4,843,680	161,989,309	-3.42%
2026-05-19	33.43	35.05	33.43	34.50	33.15	qfq	5,373,004	185,943,410	2.99%
2026-05-18	33.41	33.96	33.26	33.50	32.19	qfq	2,281,620	76,435,051	-0.27%
2026-05-15	34.00	34.18	33.43	33.59	32.28	qfq	2,377,090	80,205,203	-0.89%
2026-05-14	34.53	34.53	33.84	33.89	32.57	qfq	2,263,488	77,051,300	-1.51%
2026-05-13	34.60	34.84	34.26	34.41	33.07	qfq	2,206,540	75,935,953	-0.81%
2026-05-12	34.85	34.92	34.60	34.69	33.33	qfq	2,765,552	96,088,198	-0.89%
2026-05-11	34.12	35.07	33.91	35.00	33.63	qfq	4,863,780	168,626,061	2.61%
2026-05-08	33.48	34.69	33.47	34.11	32.78	qfq	3,376,114	115,605,899	1.73%
2026-05-07	33.66	33.71	33.41	33.53	32.22	qfq	1,775,806	59,650,246	-0.15%
2026-05-06	33.50	33.85	33.45	33.58	32.27	qfq	1,890,830	63,617,329	0.24%
2026-04-30	33.86	33.92	33.48	33.50	32.19	qfq	1,823,823	61,385,313	-1.06%
2026-04-29	33.50	33.98	33.47	33.86	32.54	qfq	1,423,790	48,161,329	1.01%
2026-04-28	33.52	34.01	33.45	33.52	32.21	qfq	2,002,168	67,519,198	0.06%
2026-04-27	33.46	33.78	33.46	33.50	32.19	qfq	1,631,099	54,793,497	-0.21%
2026-04-24	33.91	34.00	33.46	33.57	32.26	qfq	1,744,260	58,739,223	-1.00%
2026-04-23	34.42	35.02	33.72	33.91	32.58	qfq	3,526,803	120,247,546	-2.19%
2026-04-22	34.35	34.75	34.27	34.67	33.32	qfq	1,698,100	58,743,967	0.64%
2026-04-21	34.04	34.71	34.00	34.45	33.10	qfq	1,731,223	59,653,967	1.20%
2026-04-20	33.95	34.25	33.94	34.04	32.71	qfq	1,532,804	52,261,069	-0.32%
2026-04-17	34.33	34.35	33.98	34.15	32.82	qfq	1,266,660	43,199,793	-0.44%
2026-04-16	34.52	34.52	34.21	34.30	32.96	qfq	1,452,860	49,838,948	-0.35%
2026-04-15	34.33	34.62	34.20	34.42	33.07	qfq	1,618,326	55,741,838	0.73%
2026-04-14	34.01	34.20	33.68	34.17	32.83	qfq	1,587,200	53,893,841	1.03%
2026-04-13	34.52	34.52	33.81	33.82	32.50	qfq	1,744,106	59,427,276	-2.06%
2026-04-10	34.50	35.06	34.37	34.53	33.18	qfq	1,979,050	68,637,355	0.32%
2026-04-09	34.77	35.12	34.40	34.42	33.07	qfq	1,775,340	61,617,052	-1.52%
2026-04-08	34.88	34.99	34.56	34.95	33.58	qfq	2,714,680	94,565,240	1.01%
2026-04-07	33.93	34.69	33.66	34.60	33.25	qfq	1,833,640	62,807,340	1.82%
2026-04-03	34.28	34.45	33.73	33.98	32.65	qfq	1,941,724	66,061,578	-1.48%
2026-04-02	34.29	34.69	34.13	34.49	33.14	qfq	3,123,990	107,603,977	0.41%
2026-04-01	33.84	34.39	33.33	34.35	33.01	qfq	3,449,698	117,086,388	2.69%
2026-03-31	33.52	33.86	33.38	33.45	32.14	qfq	2,207,578	74,269,762	-0.27%
2026-03-30	33.13	33.70	33.04	33.54	32.23	qfq	1,554,042	51,943,203	0.51%
2026-03-27	32.71	33.41	32.55	33.37	32.07	qfq	1,942,070	64,372,513	1.80%
2026-03-26	33.22	33.46	32.76	32.78	31.50	qfq	1,455,719	48,158,470	-1.32%
2026-03-25	33.15	33.43	33.15	33.22	31.92	qfq	1,417,804	47,204,081	0.24%
2026-03-24	33.40	33.43	32.91	33.14	31.84	qfq	1,485,637	49,199,380	1.16%
2026-03-23	34.05	34.08	32.67	32.76	31.48	qfq	2,876,011	95,632,004	-4.35%
2026-03-20	34.43	34.65	34.17	34.25	32.91	qfq	1,629,019	55,929,687	-0.58%
2026-03-19	34.61	34.90	34.37	34.45	33.10	qfq	1,794,970	61,996,946	-1.15%
2026-03-18	35.05	35.13	34.71	34.85	33.49	qfq	1,597,380	55,654,568	-0.54%
2026-03-17	34.89	35.21	34.81	35.04	33.67	qfq	2,269,443	79,577,851	0.69%
2026-03-16	34.91	34.94	34.55	34.80	33.44	qfq	1,739,407	60,400,134	-0.11%
2026-03-13	35.00	35.06	34.77	34.84	33.48	qfq	1,789,047	62,434,865	-0.26%
2026-03-12	35.14	35.17	34.82	34.93	33.56	qfq	1,587,914	55,544,031	-0.54%
2026-03-11	35.30	35.30	35.01	35.12	33.75	qfq	1,456,352	51,114,658	-0.37%
2026-03-10	35.10	35.39	35.08	35.25	33.87	qfq	1,427,779	50,263,489	0.95%
2026-03-09	34.79	34.99	34.56	34.92	33.56	qfq	1,893,789	65,836,475	-0.23%
2026-03-06	34.33	35.10	34.32	35.00	33.63	qfq	1,905,195	66,220,335	1.74%
2026-03-05	34.80	34.88	34.34	34.40	33.06	qfq	2,288,050	79,003,931	-0.41%
2026-03-04	35.01	35.19	34.43	34.54	33.19	qfq	3,058,334	106,339,289	-2.13%
2026-03-03	35.80	35.92	35.22	35.29	33.91	qfq	2,762,859	98,079,607	-1.34%
2026-03-02	36.00	36.23	35.60	35.77	34.37	qfq	2,794,700	100,142,774	-1.49%
2026-02-27	36.17	36.37	36.10	36.31	34.89	qfq	1,613,570	58,543,887	0.36%
2026-02-26	36.47	36.51	36.16	36.18	34.77	qfq	2,058,804	74,591,475	-0.66%
2026-02-25	36.28	36.55	36.26	36.42	35.00	qfq	2,530,755	92,130,247	0.36%
2026-02-24	36.24	36.37	36.10	36.29	34.87	qfq	1,720,831	62,355,018	0.30%
2026-02-13	36.50	36.59	36.16	36.18	34.77	qfq	1,821,820	66,176,193	-0.25%
2026-02-12	36.46	36.46	36.16	36.27	34.85	qfq	2,079,509	75,411,831	-0.55%
2026-02-11	36.60	36.69	36.42	36.47	35.04	qfq	1,727,969	63,125,952	-0.41%
2026-02-10	36.60	36.77	36.52	36.62	35.19	qfq	1,591,500	58,314,499	-0.03%
2026-02-09	36.50	36.77	36.50	36.63	35.20	qfq	1,832,968	67,099,033	0.47%
2026-02-06	36.63	36.90	36.46	36.46	35.04	qfq	2,282,475	83,822,096	-0.82%
2026-02-05	36.68	36.93	36.59	36.76	35.32	qfq	2,608,666	95,906,109	0.22%
2026-02-04	36.65	36.78	36.27	36.68	35.25	qfq	2,727,776	99,530,567	0.08%
2026-02-03	36.24	36.96	36.24	36.65	35.22	qfq	2,537,640	92,967,376	1.44%
2026-02-02	36.69	37.18	36.08	36.13	34.72	qfq	3,718,903	136,075,050	-1.47%
2026-01-30	37.18	37.80	36.67	36.67	35.24	qfq	4,046,143	150,371,834	-1.40%
2026-01-29	37.16	37.48	36.76	37.19	35.74	qfq	3,945,228	146,672,348	-0.46%
2026-01-28	38.02	38.02	37.20	37.36	35.90	qfq	5,156,575	193,311,427	-2.17%
2026-01-27	38.60	38.98	37.41	38.19	36.70	qfq	7,988,515	303,905,985	-1.14%
2026-01-26	37.65	39.68	37.10	38.63	37.12	qfq	9,894,235	378,084,040	3.54%
2026-01-23	36.72	37.31	36.72	37.31	35.85	qfq	3,009,906	111,819,802	1.28%
2026-01-22	36.96	37.02	36.72	36.84	35.40	qfq	1,657,531	61,104,264	0.05%
2026-01-21	36.88	37.07	36.75	36.82	35.38	qfq	2,101,336	77,527,506	-0.19%
2026-01-20	37.09	37.24	36.80	36.89	35.45	qfq	2,147,016	79,297,706	-0.54%
2026-01-19	36.77	37.39	36.61	37.09	35.64	qfq	2,348,630	87,085,782	0.54%
2026-01-16	37.04	37.35	36.73	36.89	35.45	qfq	2,577,735	95,148,957	-0.40%
2026-01-15	37.29	37.53	37.00	37.04	35.59	qfq	3,247,031	120,817,609	-0.75%
2026-01-14	37.51	38.09	37.01	37.32	35.86	qfq	5,129,150	193,010,801	-0.37%
2026-01-13	37.50	37.84	37.24	37.46	36.00	qfq	4,367,990	164,116,452	0.19%
2026-01-12	37.07	37.61	37.07	37.39	35.93	qfq	4,461,960	166,460,639	0.78%
2026-01-09	36.50	37.11	36.40	37.10	35.65	qfq	3,327,848	122,586,880	1.50%
2026-01-08	36.46	36.85	36.31	36.55	35.12	qfq	2,711,577	99,330,900	0.25%
2026-01-07	36.48	36.61	36.23	36.46	35.04	qfq	2,695,114	98,221,763	0.14%
2026-01-06	36.37	36.51	36.07	36.41	34.99	qfq	3,069,330	111,471,737	0.22%
2026-01-05	35.43	36.48	35.41	36.33	34.91	qfq	3,596,921	129,818,158	2.57%
2025-12-31	35.85	35.89	35.40	35.42	34.04	qfq	2,260,530	80,341,811	-0.92%
2025-12-30	35.65	35.83	35.50	35.75	34.35	qfq	1,350,430	48,182,992	0.11%
2025-12-29	36.14	36.14	35.69	35.71	34.31	qfq	2,290,377	81,952,912	-1.24%
2025-12-26	36.18	36.25	36.10	36.16	34.75	qfq	1,572,772	56,909,187	-0.06%
2025-12-25	36.04	36.23	35.94	36.18	34.77	qfq	1,326,142	47,941,910	0.39%
2025-12-24	35.85	36.08	35.80	36.04	34.63	qfq	1,285,781	46,220,037	0.64%
2025-12-23	35.90	36.00	35.81	35.81	34.41	qfq	1,100,932	39,521,043	-0.42%
2025-12-22	36.19	36.20	35.95	35.96	34.55	qfq	1,674,157	60,297,034	-0.66%
2025-12-19	36.10	36.21	35.96	36.20	34.79	qfq	2,027,922	73,247,980	0.50%
2025-12-18	35.94	36.15	35.76	36.02	34.61	qfq	1,692,329	60,952,895	0.08%
2025-12-17	35.97	36.06	35.65	35.99	34.58	qfq	2,074,610	74,446,661	0.06%
2025-12-16	35.75	36.10	35.56	35.97	34.56	qfq	2,365,572	84,793,282	0.67%
2025-12-15	35.48	35.93	35.38	35.73	34.33	qfq	1,943,561	69,466,139	0.70%
2025-12-12	35.38	35.53	35.14	35.48	34.09	qfq	2,039,649	72,130,256	0.28%
2025-12-11	35.90	35.90	35.35	35.38	34.00	qfq	2,323,639	82,617,191	-1.01%
2025-12-10	35.67	35.88	35.31	35.74	34.34	qfq	2,607,243	92,753,536	0.20%
2025-12-09	35.91	36.02	35.64	35.67	34.28	qfq	1,859,030	66,557,762	-0.86%
2025-12-08	36.24	36.27	35.94	35.98	34.57	qfq	2,105,430	75,889,552	-0.47%
2025-12-05	35.92	36.17	35.53	36.15	34.74	qfq	2,202,849	78,957,304	0.64%
2025-12-04	36.33	36.33	35.70	35.92	34.52	qfq	2,374,945	85,255,916	-1.02%
2025-12-03	36.07	36.35	36.07	36.29	34.87	qfq	2,124,851	76,956,803	0.61%
2025-12-02	36.52	36.54	36.04	36.07	34.66	qfq	3,409,256	123,248,760	-1.23%
2025-12-01	36.59	36.96	36.42	36.52	35.09	qfq	4,368,030	159,890,554	-0.14%
2025-11-28	36.79	36.82	36.48	36.57	35.14	qfq	3,064,887	112,068,624	-0.49%
2025-11-27	36.88	37.00	36.61	36.75	35.31	qfq	1,825,747	67,173,713	-0.35%
2025-11-26	37.25	37.28	36.88	36.88	35.44	qfq	2,430,820	90,072,972	-0.86%
2025-11-25	37.07	37.30	36.89	37.20	35.75	qfq	2,276,577	84,613,580	0.32%
2025-11-24	37.11	37.31	36.85	37.08	35.63	qfq	2,370,929	87,769,292	0.14%
2025-11-21	36.78	37.30	36.51	37.03	35.58	qfq	3,340,159	123,245,425	0.43%
2025-11-20	37.70	37.78	36.73	36.87	35.43	qfq	4,824,878	179,120,286	-1.94%
2025-11-19	38.00	38.13	37.48	37.60	36.13	qfq	3,180,912	120,023,620	-1.18%
2025-11-18	38.36	38.40	37.91	38.05	36.56	qfq	3,561,039	135,599,686	-0.60%
2025-11-17	39.34	39.34	38.19	38.28	36.78	qfq	4,914,055	189,285,577	-2.67%
2025-11-14	39.27	39.65	39.20	39.33	37.79	qfq	2,066,660	81,603,069	0.00%
2025-11-13	39.59	39.60	39.09	39.33	37.79	qfq	2,290,020	89,850,018	-0.43%
2025-11-12	39.16	39.80	39.10	39.50	37.96	qfq	3,036,850	120,009,467	0.87%
2025-11-11	39.11	39.21	38.92	39.16	37.63	qfq	1,653,231	64,526,730	0.05%
2025-11-10	38.65	39.20	38.52	39.14	37.61	qfq	2,969,790	115,708,637	1.37%
2025-11-07	38.28	38.74	38.26	38.61	37.10	qfq	2,249,175	86,673,973	0.60%
2025-11-06	38.02	38.48	38.02	38.38	36.88	qfq	1,921,653	73,664,580	0.71%
2025-11-05	38.01	38.24	37.91	38.11	36.62	qfq	1,363,594	51,925,866	0.03%
2025-11-04	38.33	38.37	37.99	38.10	36.61	qfq	1,840,140	70,171,929	-0.60%
2025-11-03	38.46	38.51	38.16	38.33	36.83	qfq	2,254,341	86,238,503	-0.34%
2025-10-31	37.99	38.50	37.95	38.46	36.96	qfq	2,304,532	88,270,332	1.37%
2025-10-30	38.59	38.68	37.91	37.94	36.46	qfq	3,743,340	142,531,215	-1.86%
2025-10-29	38.50	38.66	38.26	38.66	37.15	qfq	1,847,410	70,955,040	0.16%
2025-10-28	38.76	38.83	38.53	38.60	37.09	qfq	1,776,743	68,677,196	-0.59%
2025-10-27	38.90	38.97	38.66	38.83	37.31	qfq	1,771,602	68,790,723	0.00%
2025-10-24	38.95	39.00	38.72	38.83	37.31	qfq	1,389,600	53,950,017	-0.36%
2025-10-23	39.00	39.00	38.65	38.97	37.45	qfq	1,387,170	53,827,742	-0.10%
2025-10-22	38.49	39.09	38.36	39.01	37.49	qfq	2,461,379	95,396,353	1.30%
2025-10-21	38.28	38.52	38.11	38.51	37.00	qfq	2,109,936	80,950,850	0.68%
2025-10-20	38.33	38.67	38.17	38.25	36.76	qfq	2,134,200	81,837,411	-0.18%
2025-10-17	38.71	38.87	38.22	38.32	36.82	qfq	2,257,470	86,882,038	-1.01%
2025-10-16	38.70	38.99	38.55	38.71	37.20	qfq	1,993,029	77,274,880	-0.10%
2025-10-15	38.35	38.92	38.26	38.75	37.24	qfq	2,565,510	99,080,264	1.04%
2025-10-14	38.60	38.78	38.29	38.35	36.85	qfq	2,974,995	114,492,410	-0.13%
2025-10-13	38.44	38.64	38.22	38.40	36.90	qfq	2,721,420	104,475,644	-1.54%
2025-10-10	39.25	39.35	38.99	39.00	37.48	qfq	2,576,393	100,779,042	-0.61%
2025-10-09	39.20	39.30	38.80	39.24	37.71	qfq	3,187,895	124,482,519	0.10%
2025-09-30	39.23	39.35	38.81	39.20	37.67	qfq	2,119,065	82,929,089	0.00%
2025-09-29	39.43	39.44	38.58	39.20	37.67	qfq	2,814,015	109,464,982	-0.41%
2025-09-26	39.36	39.51	39.23	39.36	37.82	qfq	1,741,905	68,542,997	-0.58%
2025-09-25	39.80	40.12	39.48	39.59	38.04	qfq	2,885,621	114,639,512	-0.88%
2025-09-24	39.51	39.98	39.32	39.94	38.38	qfq	2,352,827	93,379,123	1.71%
2025-09-23	39.88	39.88	38.71	39.27	37.74	qfq	3,633,975	142,396,359	-1.48%
2025-09-22	40.24	40.65	39.81	39.86	38.30	qfq	2,532,151	101,388,186	-0.94%
2025-09-19	40.46	40.76	40.21	40.24	38.67	qfq	2,390,630	96,459,315	-0.67%
2025-09-18	40.92	41.48	40.30	40.51	38.93	qfq	4,221,520	172,508,411	-1.03%
2025-09-17	41.05	41.15	40.74	40.93	39.33	qfq	2,114,040	86,533,130	-0.27%
2025-09-16	41.00	41.22	40.51	41.04	39.44	qfq	2,429,792	99,453,089	-0.05%
2025-09-15	41.15	41.28	40.56	41.06	39.46	qfq	3,692,537	150,798,021	-0.17%
2025-09-12	41.73	41.89	41.02	41.13	39.52	qfq	3,126,919	129,129,793	-1.41%
2025-09-11	41.23	41.78	40.65	41.72	40.09	qfq	3,566,320	147,541,730	0.99%
2025-09-10	42.11	42.28	41.30	41.31	39.70	qfq	2,945,863	122,421,660	-1.92%
2025-09-09	42.36	42.37	41.79	42.12	40.47	qfq	3,777,445	158,774,021	-0.57%
2025-09-08	40.55	42.36	40.31	42.36	40.70	qfq	7,113,884	297,146,265	4.46%
2025-09-05	40.40	40.58	40.10	40.55	38.97	qfq	2,855,230	115,096,629	0.55%
2025-09-04	40.81	40.90	39.91	40.33	38.75	qfq	3,372,064	136,252,460	-1.22%
2025-09-03	41.15	41.35	40.65	40.83	39.23	qfq	2,368,979	97,072,570	-0.39%
2025-09-02	41.51	41.66	40.76	40.99	39.39	qfq	2,537,674	104,416,697	-1.25%
2025-09-01	40.60	41.52	40.47	41.51	39.89	qfq	3,982,045	163,714,447	2.32%
2025-08-29	40.80	40.94	40.51	40.57	38.98	qfq	3,061,984	124,477,948	-0.59%
2025-08-28	40.98	41.36	39.80	40.81	39.22	qfq	4,802,055	194,802,612	-0.49%
2025-08-27	42.28	42.29	41.00	41.01	39.41	qfq	4,535,159	189,114,003	-2.73%
2025-08-26	42.35	42.47	42.11	42.16	40.51	qfq	3,109,092	131,395,243	-0.71%
2025-08-25	41.95	42.59	41.90	42.46	40.80	qfq	5,057,656	213,850,251	1.24%
2025-08-22	42.50	42.66	41.46	41.94	40.30	qfq	4,637,581	194,200,213	-0.02%
2025-08-21	41.68	42.12	41.60	41.95	40.31	qfq	4,042,263	169,243,195	0.31%
2025-08-20	41.21	41.85	40.89	41.82	40.19	qfq	3,776,698	156,467,988	1.38%
2025-08-19	41.49	41.80	41.23	41.25	39.64	qfq	3,586,917	148,817,764	-0.55%
2025-08-18	41.60	42.08	41.31	41.48	39.86	qfq	4,017,541	167,105,052	-0.36%
2025-08-15	41.11	41.65	41.04	41.63	40.00	qfq	3,039,386	125,817,299	1.19%
2025-08-14	42.12	42.14	41.13	41.14	39.53	qfq	5,481,745	227,595,071	-2.42%
2025-08-13	42.20	42.34	41.80	42.16	40.51	qfq	4,257,141	179,106,850	-0.28%
2025-08-12	42.23	42.66	41.99	42.28	40.63	qfq	4,905,218	207,414,153	-0.14%
2025-08-11	40.92	42.58	40.80	42.34	40.69	qfq	7,070,222	295,587,044	3.39%
2025-08-08	41.23	41.88	40.48	40.95	39.35	qfq	6,210,046	255,318,423	-0.68%
2025-08-07	40.16	42.75	40.16	41.23	39.62	qfq	9,044,008	377,668,230	2.77%
2025-08-06	40.38	40.65	39.92	40.12	38.55	qfq	2,478,240	99,498,369	-0.67%
2025-08-05	40.45	40.95	40.31	40.39	38.81	qfq	3,431,380	139,133,364	-0.12%
2025-08-04	40.00	40.46	39.46	40.44	38.86	qfq	3,411,632	136,588,057	1.02%
2025-08-01	39.79	40.60	39.76	40.03	38.47	qfq	2,705,909	108,569,104	0.63%
2025-07-31	40.50	40.50	39.63	39.78	38.23	qfq	4,153,120	166,426,787	-1.34%
2025-07-30	40.13	40.95	39.80	40.32	38.74	qfq	3,938,338	159,437,262	0.05%
2025-07-29	40.30	40.54	39.86	40.30	38.73	qfq	3,686,310	148,025,514	0.25%
2025-07-28	40.29	40.78	40.00	40.20	38.63	qfq	3,525,613	142,091,979	-0.25%
2025-07-25	39.99	40.96	39.76	40.30	38.73	qfq	6,692,877	270,838,897	1.08%
2025-07-24	38.64	40.40	38.64	39.87	38.31	qfq	6,367,678	252,127,936	3.32%
2025-07-23	38.59	39.00	38.53	38.59	37.08	qfq	2,936,282	113,847,753	0.00%
2025-07-22	38.50	38.59	38.31	38.59	37.08	qfq	2,244,243	86,393,516	0.36%
2025-07-21	38.29	38.59	38.23	38.45	36.95	qfq	2,501,448	96,022,380	0.42%
2025-07-18	38.15	38.31	37.91	38.29	36.79	qfq	2,846,130	108,485,175	0.63%
2025-07-17	38.00	38.18	37.85	38.05	36.56	qfq	1,919,630	72,925,200	0.16%
2025-07-16	37.60	38.10	37.57	37.99	36.51	qfq	2,723,735	103,125,908	1.12%
2025-07-15	37.87	37.96	37.36	37.57	36.10	qfq	2,628,785	98,814,621	-1.13%
2025-07-14	37.89	38.05	37.85	38.00	36.51	qfq	2,702,430	102,532,020	0.40%
2025-07-11	37.74	37.94	37.67	37.85	36.37	qfq	2,147,745	81,295,651	0.29%
2025-07-10	37.69	37.80	37.61	37.74	36.27	qfq	1,410,830	53,173,813	0.16%
2025-07-09	37.84	37.88	37.61	37.68	36.21	qfq	1,971,860	74,469,529	-0.32%
2025-07-08	37.79	38.22	37.69	37.80	36.32	qfq	3,067,985	116,290,782	-0.29%
2025-07-07	37.70	37.96	37.48	37.91	36.43	qfq	2,632,918	99,350,270	0.88%
2025-07-04	37.56	37.94	37.52	37.58	36.11	qfq	2,456,035	92,632,933	-0.11%
2025-07-03	37.46	37.68	37.37	37.62	36.15	qfq	2,260,065	84,974,728	0.48%
2025-07-02	37.44	37.55	37.25	37.44	35.98	qfq	1,845,898	68,946,400	0.00%
2025-07-01	37.42	37.63	37.37	37.44	35.98	qfq	1,362,210	51,038,582	-0.16%
2025-06-30	37.37	37.54	37.18	37.50	36.03	qfq	1,523,365	56,998,423	0.40%
2025-06-27	37.25	37.57	37.25	37.35	35.89	qfq	1,301,150	48,674,059	0.13%
2025-06-26	37.60	37.61	37.28	37.30	35.84	qfq	1,369,400	51,222,419	-0.75%
2025-06-25	37.54	37.61	37.30	37.58	36.11	qfq	1,806,590	67,692,743	0.45%
2025-06-24	37.11	37.63	37.11	37.41	35.95	qfq	1,772,330	66,153,714	0.92%
2025-06-23	36.81	37.14	36.49	37.07	35.62	qfq	1,620,690	59,630,159	0.41%
2025-06-20	36.78	36.98	36.50	36.92	35.48	qfq	2,247,598	82,465,567	0.30%
2025-06-19	37.19	37.20	36.75	36.81	35.37	qfq	1,717,160	63,402,576	-1.05%
2025-06-18	37.27	37.41	37.02	37.20	35.75	qfq	1,279,250	47,556,818	-0.61%
2025-06-17	37.40	37.68	37.21	37.43	35.97	qfq	1,934,112	72,383,914	0.43%
2025-06-16	37.40	37.40	36.91	37.27	35.81	qfq	2,305,047	85,480,838	-0.51%
2025-06-13	38.48	38.52	37.21	37.46	36.00	qfq	7,254,490	272,161,147	-2.63%
2025-06-12	38.98	38.98	38.38	38.47	36.97	qfq	2,938,790	113,253,661	-0.75%
2025-06-11	39.01	39.13	38.75	38.76	37.25	qfq	2,034,580	79,103,786	-0.64%
2025-06-10	39.14	39.38	38.65	39.01	37.49	qfq	1,739,860	67,885,871	-0.33%
2025-06-09	38.85	39.56	38.85	39.14	37.61	qfq	2,514,353	98,596,461	0.75%
2025-06-06	38.55	39.01	38.46	38.85	37.33	qfq	1,653,135	64,095,456	0.78%
2025-06-05	38.90	38.90	38.30	38.55	37.04	qfq	1,808,920	69,725,993	-0.44%
2025-06-04	38.78	39.05	38.48	38.72	37.21	qfq	1,491,459	57,684,545	-0.15%
2025-06-03	38.77	39.16	38.70	38.78	37.26	qfq	1,845,924	71,693,793	-0.67%
2025-05-30	38.90	39.47	38.72	39.04	37.51	qfq	2,760,106	108,116,851	0.13%
2025-05-29	38.18	39.02	38.09	38.99	37.47	qfq	2,276,823	88,135,267	1.77%
2025-05-28	38.12	38.51	38.05	38.31	36.81	qfq	1,195,791	45,830,323	0.39%
2025-05-27	38.04	38.29	37.92	38.16	36.67	qfq	1,105,676	42,117,733	0.42%
2025-05-26	38.10	38.23	37.71	38.00	36.51	qfq	1,687,760	64,144,036	-3.33%
2025-05-23	39.27	39.64	39.22	39.31	36.56	qfq	2,088,420	82,350,484	0.10%
2025-05-22	39.51	39.51	39.17	39.27	36.53	qfq	1,238,674	48,689,304	-0.58%
2025-05-21	39.51	39.64	39.32	39.50	36.74	qfq	1,442,139	56,873,722	0.13%
2025-05-20	39.30	39.84	39.27	39.45	36.69	qfq	1,935,636	76,517,065	0.38%
2025-05-19	39.34	39.46	39.03	39.30	36.55	qfq	1,638,292	64,283,745	-0.08%
2025-05-16	38.90	39.48	38.71	39.33	36.58	qfq	2,326,940	91,189,114	1.13%
2025-05-15	39.14	39.15	38.83	38.89	36.17	qfq	1,449,603	56,435,238	-0.64%
2025-05-14	39.22	39.37	38.92	39.14	36.40	qfq	1,670,144	65,279,645	-0.41%
2025-05-13	39.47	39.60	39.17	39.30	36.55	qfq	1,934,854	76,082,365	-0.08%
2025-05-12	39.22	39.39	39.01	39.33	36.58	qfq	1,974,700	77,504,202	0.28%
2025-05-09	39.11	39.26	38.81	39.22	36.48	qfq	2,167,961	84,684,587	0.33%
2025-05-08	38.71	39.14	38.70	39.09	36.36	qfq	1,811,476	70,706,318	0.64%
2025-05-07	39.00	39.31	38.68	38.84	36.13	qfq	2,007,092	78,144,154	0.08%
2025-05-06	38.52	38.82	38.41	38.81	36.10	qfq	2,222,484	85,967,731	0.78%
2025-04-30	38.57	38.86	38.44	38.51	35.82	qfq	2,186,549	84,385,901	-0.13%
2025-04-29	39.00	39.00	38.48	38.56	35.87	qfq	1,974,000	76,393,304	-1.13%
2025-04-28	39.16	39.25	38.82	39.00	36.27	qfq	1,730,300	67,550,531	-0.38%
2025-04-25	39.05	39.32	38.40	39.15	36.41	qfq	2,966,808	115,472,364	0.28%
2025-04-24	39.81	40.01	39.03	39.04	36.31	qfq	3,609,421	142,432,527	-2.11%
2025-04-23	39.88	40.17	39.62	39.88	37.09	qfq	2,943,350	117,360,897	0.00%
2025-04-22	39.80	40.31	39.63	39.88	37.09	qfq	3,180,895	127,321,860	0.10%
2025-04-21	39.90	39.97	39.42	39.84	37.06	qfq	2,596,107	103,122,217	-0.40%
2025-04-18	40.05	40.60	39.71	40.00	37.20	qfq	6,255,956	250,827,403	-4.42%
2025-04-17	41.31	41.97	41.30	41.85	38.93	qfq	1,501,960	62,550,751	0.60%
2025-04-16	41.63	41.87	41.09	41.60	38.69	qfq	1,721,909	71,410,923	-0.43%
2025-04-15	41.94	42.04	41.58	41.78	38.86	qfq	1,423,782	59,441,502	-0.38%
2025-04-14	42.40	42.47	41.90	41.94	39.01	qfq	1,924,184	81,008,365	-0.71%
2025-04-11	41.90	42.87	41.82	42.24	39.29	qfq	3,115,949	132,154,428	0.05%
2025-04-10	41.64	42.74	41.50	42.22	39.27	qfq	3,462,815	145,540,255	2.03%
2025-04-09	40.64	41.55	40.34	41.38	38.49	qfq	3,157,058	129,372,509	0.58%
2025-04-08	40.16	41.30	40.09	41.14	38.27	qfq	3,788,421	154,805,930	2.80%
2025-04-07	41.15	42.44	38.73	40.02	37.22	qfq	5,427,893	221,658,062	-6.39%
2025-04-03	42.37	43.13	42.26	42.75	39.76	qfq	2,436,817	104,148,960	0.19%
2025-04-02	42.78	43.05	42.35	42.67	39.69	qfq	2,032,200	86,851,648	-0.26%
2025-04-01	41.86	43.14	41.84	42.78	39.79	qfq	3,545,283	151,331,838	2.64%
2025-03-31	42.39	42.64	41.50	41.68	38.77	qfq	2,164,798	90,819,410	-1.93%
2025-03-28	42.87	43.16	42.42	42.50	39.53	qfq	2,144,880	91,664,820	-0.89%
2025-03-27	42.38	42.92	42.11	42.88	39.88	qfq	2,472,471	105,507,317	1.18%
2025-03-26	42.44	42.75	42.20	42.38	39.42	qfq	2,080,183	88,237,866	-0.38%
2025-03-25	42.11	42.75	41.93	42.54	39.57	qfq	2,646,342	112,271,580	0.88%
2025-03-24	41.60	42.53	41.58	42.17	39.22	qfq	2,931,879	123,597,003	0.69%
2025-03-21	41.88	42.19	41.50	41.88	38.95	qfq	2,375,296	99,475,201	-0.26%
2025-03-20	42.69	42.73	41.99	41.99	39.06	qfq	2,475,429	104,376,814	-1.66%
2025-03-19	42.50	43.20	42.41	42.70	39.72	qfq	2,755,908	117,960,025	0.12%
2025-03-18	42.65	43.09	42.29	42.65	39.67	qfq	2,366,601	101,123,752	0.40%
2025-03-17	42.48	43.09	42.16	42.48	39.51	qfq	4,038,185	172,336,064	0.24%
2025-03-14	41.35	42.45	41.25	42.38	39.42	qfq	4,231,568	177,796,473	2.49%
2025-03-13	41.30	41.58	41.02	41.35	38.46	qfq	2,361,848	97,644,257	0.12%
2025-03-12	41.93	41.93	41.27	41.30	38.41	qfq	2,920,900	120,964,439	-1.01%
2025-03-11	41.62	41.94	41.32	41.72	38.80	qfq	2,311,321	96,332,245	-0.52%
2025-03-10	42.93	43.20	41.54	41.94	39.01	qfq	4,276,113	179,954,365	0.00%
2025-03-07	42.07	42.34	41.71	41.94	39.01	qfq	2,656,036	111,587,438	-0.66%
2025-03-06	41.80	42.45	41.65	42.22	39.27	qfq	3,897,787	164,126,802	1.10%
2025-03-05	41.60	43.55	41.55	41.76	38.84	qfq	7,558,760	321,462,353	0.55%
2025-03-04	40.63	42.33	40.50	41.53	38.63	qfq	5,018,295	207,843,915	1.71%
2025-03-03	40.35	41.29	40.23	40.83	37.98	qfq	3,824,606	156,439,727	1.29%
2025-02-28	41.52	41.84	40.20	40.31	37.49	qfq	6,727,420	274,138,414	-3.45%
2025-02-27	41.89	42.05	41.45	41.75	38.83	qfq	3,034,420	126,581,626	-0.48%
2025-02-26	41.59	41.99	41.41	41.95	39.02	qfq	3,267,094	136,238,415	0.87%
2025-02-25	41.87	42.00	41.36	41.59	38.68	qfq	4,043,483	168,360,614	-1.61%
2025-02-24	42.40	42.53	41.60	42.27	39.32	qfq	5,240,532	221,057,381	-2.40%
2025-02-21	43.60	44.44	43.06	43.31	40.28	qfq	4,896,975	212,337,085	-0.57%
2025-02-20	42.50	43.91	42.50	43.56	40.52	qfq	4,930,335	214,710,868	1.75%
2025-02-19	42.27	42.91	41.72	42.81	39.82	qfq	4,491,891	190,604,365	1.30%
2025-02-18	43.05	43.37	42.05	42.26	39.31	qfq	5,598,180	239,095,732	-2.85%
2025-02-17	42.85	45.17	42.64	43.50	40.46	qfq	10,967,913	481,328,498	3.74%
2025-02-14	40.51	42.30	40.51	41.93	39.00	qfq	6,247,538	259,676,239	3.12%
2025-02-13	41.60	41.63	40.57	40.66	37.82	qfq	3,562,471	145,597,323	-0.10%
2025-02-12	41.05	41.14	40.45	40.70	37.86	qfq	3,088,980	125,628,661	-1.05%
2025-02-11	41.73	41.88	40.95	41.13	38.26	qfq	2,524,814	104,018,158	-1.53%
2025-02-10	41.00	42.07	40.85	41.77	38.85	qfq	3,731,790	155,089,738	1.98%
2025-02-07	40.43	41.28	40.25	40.96	38.10	qfq	3,333,289	136,510,609	1.29%
2025-02-06	39.98	40.49	39.77	40.44	37.61	qfq	2,511,220	100,961,294	1.15%
2025-02-05	40.20	40.34	39.80	39.98	37.19	qfq	2,193,331	87,758,710	-0.27%
2025-01-27	40.20	40.64	39.67	40.09	37.29	qfq	2,246,846	90,244,802	-0.10%
2025-01-24	39.80	40.28	39.76	40.13	37.33	qfq	1,338,260	53,616,800	0.73%
2025-01-23	40.35	40.56	39.84	39.84	37.06	qfq	1,886,560	75,963,807	-0.28%
2025-01-22	40.00	40.15	39.58	39.95	37.16	qfq	1,322,878	52,725,481	-0.37%
2025-01-21	40.48	40.63	39.85	40.10	37.30	qfq	1,318,990	52,907,096	-0.77%
2025-01-20	40.20	40.85	40.20	40.41	37.59	qfq	1,528,630	61,862,558	0.72%
2025-01-17	39.90	40.28	39.68	40.12	37.32	qfq	1,682,492	67,350,166	0.17%
2025-01-16	40.30	40.94	39.90	40.05	37.25	qfq	1,963,180	79,317,235	-0.27%
2025-01-15	40.48	40.48	39.96	40.16	37.35	qfq	1,798,070	72,150,479	-1.08%
2025-01-14	40.22	40.78	39.72	40.60	37.76	qfq	2,995,943	120,763,163	1.35%
2025-01-13	39.81	40.30	39.70	40.06	37.26	qfq	1,755,765	70,206,821	0.12%
2025-01-10	40.81	41.17	40.00	40.01	37.21	qfq	2,135,413	86,369,176	-1.96%
2025-01-09	41.24	41.44	40.68	40.81	37.96	qfq	1,559,060	63,807,442	-1.07%
2025-01-08	41.63	41.96	40.50	41.25	38.37	qfq	2,516,610	103,367,232	-1.08%
2025-01-07	42.27	42.29	41.41	41.70	38.79	qfq	2,135,902	89,011,228	-1.28%
2025-01-06	42.00	42.70	41.73	42.24	39.29	qfq	2,322,800	97,966,473	0.55%
2025-01-03	42.40	42.84	41.70	42.01	39.07	qfq	2,046,421	86,567,011	-0.40%
2025-01-02	43.64	44.08	41.85	42.18	39.23	qfq	2,986,658	127,774,835	-3.35%
2024-12-31	44.45	44.47	43.54	43.64	40.59	qfq	2,671,148	117,322,277	-1.82%
2024-12-30	44.53	45.05	44.39	44.45	41.34	qfq	1,583,164	70,780,320	-0.51%
2024-12-27	44.39	44.85	44.12	44.68	41.56	qfq	1,785,030	79,573,940	0.63%
2024-12-26	45.20	45.37	44.08	44.40	41.30	qfq	3,595,869	160,198,982	-1.77%
2024-12-25	44.80	46.40	44.79	45.20	42.04	qfq	5,024,437	229,093,178	1.80%
2024-12-24	44.00	44.44	43.87	44.40	41.30	qfq	1,836,823	81,201,019	0.91%
2024-12-23	45.00	45.15	43.93	44.00	40.93	qfq	2,335,958	103,990,036	-2.20%
2024-12-20	44.57	45.74	44.53	44.99	41.85	qfq	3,722,266	168,572,250	0.94%
2024-12-19	45.67	46.03	44.32	44.57	41.46	qfq	4,072,663	183,004,044	-3.36%
2024-12-18	45.20	46.66	44.93	46.12	42.90	qfq	3,553,193	162,581,078	2.47%
2024-12-17	45.19	45.88	44.88	45.01	41.86	qfq	2,692,010	121,975,740	-0.53%
2024-12-16	45.20	45.60	44.64	45.25	42.09	qfq	2,960,516	133,600,626	0.15%
2024-12-13	45.42	45.59	44.61	45.18	42.02	qfq	3,680,888	165,879,329	-0.75%
2024-12-12	45.30	46.30	44.94	45.52	42.34	qfq	4,583,434	209,115,738	0.71%
2024-12-11	45.00	45.65	44.66	45.20	42.04	qfq	2,679,022	120,882,869	0.09%
2024-12-10	45.15	45.97	45.09	45.16	42.00	qfq	3,703,739	168,520,952	0.07%
2024-12-09	45.75	45.93	45.07	45.13	41.98	qfq	2,329,062	105,738,041	-1.12%
2024-12-06	45.15	45.84	44.90	45.64	42.45	qfq	3,007,818	136,644,045	1.00%
2024-12-05	45.18	45.57	44.90	45.19	42.03	qfq	1,331,100	60,150,325	-0.48%
2024-12-04	45.81	46.04	45.31	45.41	42.24	qfq	2,156,340	98,345,180	-1.24%
2024-12-03	46.33	46.34	45.51	45.98	42.77	qfq	2,137,499	98,084,859	-0.69%
2024-12-02	46.47	47.00	46.19	46.30	43.06	qfq	2,867,500	133,252,200	-0.37%
2024-11-29	45.90	46.76	45.86	46.47	43.22	qfq	2,342,388	108,753,398	1.18%
2024-11-28	46.44	47.08	45.82	45.93	42.72	qfq	2,618,110	121,622,559	-1.12%
2024-11-27	44.83	46.65	44.79	46.45	43.20	qfq	3,583,950	164,413,298	2.77%
2024-11-26	44.51	45.63	44.51	45.20	42.04	qfq	2,018,280	91,242,382	1.25%
2024-11-25	44.20	45.25	44.10	44.64	41.52	qfq	2,279,190	101,840,778	1.00%
2024-11-22	46.45	46.45	44.18	44.20	41.11	qfq	3,853,690	174,346,486	-4.93%
2024-11-21	47.04	47.10	46.25	46.49	43.24	qfq	2,493,877	116,082,435	-1.17%
2024-11-20	46.33	47.25	46.04	47.04	43.75	qfq	3,620,503	169,353,442	1.64%
2024-11-19	46.04	47.25	45.77	46.28	43.05	qfq	3,511,458	162,876,073	0.70%
2024-11-18	45.89	47.10	45.76	45.96	42.75	qfq	3,941,251	183,411,956	0.52%
2024-11-15	45.51	46.08	45.41	45.72	42.53	qfq	3,030,480	138,855,014	0.02%
2024-11-14	46.30	46.37	45.62	45.71	42.52	qfq	2,793,339	128,448,893	-1.55%
2024-11-13	46.59	47.18	45.77	46.43	43.19	qfq	3,094,246	143,266,811	-0.58%
2024-11-12	46.43	47.82	46.40	46.70	43.44	qfq	5,055,012	238,110,392	0.67%
2024-11-11	46.10	46.65	45.73	46.39	43.15	qfq	3,351,621	154,920,897	0.43%
2024-11-08	46.75	47.10	45.87	46.19	42.96	qfq	3,832,354	177,847,118	-0.86%
2024-11-07	45.10	46.72	44.91	46.59	43.33	qfq	4,779,557	220,020,403	2.73%
2024-11-06	45.89	46.15	45.21	45.35	42.18	qfq	3,899,175	177,803,562	-1.18%
2024-11-05	45.63	46.06	45.08	45.89	42.68	qfq	4,448,928	203,287,623	0.53%
2024-11-04	45.37	46.00	45.09	45.65	42.46	qfq	2,856,582	130,097,290	0.59%
2024-11-01	44.80	46.10	44.67	45.38	42.21	qfq	4,524,170	206,074,652	0.87%
2024-10-31	44.13	45.50	43.93	44.99	41.85	qfq	4,076,835	182,705,057	1.35%
2024-10-30	44.50	45.28	44.19	44.39	41.29	qfq	3,875,018	172,663,450	-1.22%
2024-10-29	46.10	46.40	44.81	44.94	41.80	qfq	4,129,453	187,766,036	-2.60%
2024-10-28	44.70	46.16	43.54	46.14	42.92	qfq	6,913,771	310,588,819	3.22%
2024-10-25	43.80	45.04	43.46	44.70	41.58	qfq	3,830,268	169,790,116	1.61%
2024-10-24	44.28	44.69	43.90	43.99	40.92	qfq	2,548,090	112,653,577	-0.90%
2024-10-23	44.44	44.93	44.00	44.39	41.29	qfq	4,420,877	195,996,019	-0.25%
2024-10-22	43.30	44.50	43.03	44.50	41.39	qfq	4,233,624	185,748,234	2.91%
2024-10-21	43.96	44.03	42.96	43.24	40.22	qfq	3,990,493	173,169,016	-1.05%
2024-10-18	42.34	44.79	42.13	43.70	40.65	qfq	5,120,426	222,557,863	3.07%
2024-10-17	43.08	43.40	42.39	42.40	39.44	qfq	2,569,036	110,045,871	-1.14%
2024-10-16	42.80	43.58	42.43	42.89	39.89	qfq	2,665,097	114,568,472	-0.37%
2024-10-15	44.00	44.49	43.05	43.05	40.04	qfq	4,248,188	185,963,710	-3.04%
2024-10-14	44.27	44.55	42.80	44.40	41.30	qfq	5,212,147	228,147,547	0.59%
2024-10-11	45.80	45.80	43.53	44.14	41.06	qfq	5,836,020	258,865,872	-3.62%
2024-10-10	48.12	49.30	45.67	45.80	42.60	qfq	11,117,648	520,553,991	-4.56%
2024-10-09	49.50	51.50	47.81	47.99	44.64	qfq	9,289,719	458,194,650	-4.19%
2024-10-08	52.97	52.98	48.16	50.09	46.59	qfq	13,145,610	671,509,136	4.01%
2024-09-30	45.90	48.17	44.76	48.16	44.79	qfq	11,048,934	515,471,579	9.90%
2024-09-27	42.50	43.83	42.30	43.82	40.76	qfq	4,153,245	178,416,231	5.01%
2024-09-26	39.53	41.78	39.22	41.73	38.81	qfq	4,819,529	194,943,516	5.09%
2024-09-25	40.30	40.56	39.55	39.71	36.94	qfq	4,172,543	167,457,130	0.20%
2024-09-24	38.45	39.63	38.23	39.63	36.86	qfq	3,400,791	132,823,910	3.80%
2024-09-23	38.58	38.90	38.11	38.18	35.51	qfq	1,830,614	70,220,916	-1.29%
2024-09-20	38.68	38.79	38.21	38.68	35.98	qfq	1,672,091	64,449,834	-0.08%
2024-09-19	38.23	39.39	38.02	38.71	36.00	qfq	1,977,560	76,642,192	1.36%
2024-09-18	38.36	38.50	37.56	38.19	35.52	qfq	2,100,092	79,683,499	-0.44%
2024-09-13	38.70	38.83	38.21	38.36	35.68	qfq	2,000,550	76,925,504	-0.83%
2024-09-12	39.11	39.80	38.68	38.68	35.98	qfq	2,182,290	85,274,838	-1.15%
2024-09-11	38.96	39.45	38.65	39.13	36.40	qfq	1,571,805	61,497,872	0.08%
2024-09-10	39.75	39.94	38.72	39.10	36.37	qfq	2,718,254	106,401,073	-1.66%
2024-09-09	39.99	40.20	39.58	39.76	36.98	qfq	1,906,900	76,029,850	-0.60%
2024-09-06	40.74	40.81	39.81	40.00	37.20	qfq	2,053,947	82,416,430	-1.72%
2024-09-05	40.06	40.90	40.06	40.70	37.86	qfq	1,742,015	70,836,748	1.19%
2024-09-04	40.14	40.95	40.02	40.22	37.41	qfq	2,365,993	95,901,850	-0.17%
2024-09-03	40.30	40.80	39.72	40.29	37.47	qfq	3,235,192	130,341,967	0.73%
2024-09-02	40.61	40.76	39.90	40.00	37.20	qfq	3,069,310	123,323,735	-2.06%
2024-08-30	40.37	41.38	40.03	40.84	37.99	qfq	3,470,762	141,807,605	1.14%
2024-08-29	39.36	40.65	39.27	40.38	37.56	qfq	3,146,422	126,435,684	2.44%
2024-08-28	39.27	39.52	38.82	39.42	36.67	qfq	2,124,786	83,303,453	-0.30%
2024-08-27	39.33	40.05	39.17	39.54	36.78	qfq	2,751,106	108,839,885	0.23%
2024-08-26	39.08	39.68	38.93	39.45	36.69	qfq	2,102,238	82,624,850	0.20%
2024-08-23	39.50	39.85	39.01	39.37	36.62	qfq	3,534,489	139,016,682	-1.03%
2024-08-22	39.32	40.09	38.66	39.78	37.00	qfq	4,494,356	177,783,304	1.77%
2024-08-21	39.36	39.53	37.94	39.09	36.36	qfq	5,715,419	221,044,981	-1.04%
2024-08-20	40.18	40.34	39.41	39.50	36.74	qfq	2,966,930	117,783,864	-1.69%
2024-08-19	40.51	41.08	40.10	40.18	37.37	qfq	2,536,714	102,464,305	-0.94%
2024-08-16	41.12	41.12	39.94	40.56	37.73	qfq	3,905,537	157,535,052	-1.36%
2024-08-15	40.51	41.81	40.35	41.12	38.25	qfq	3,661,770	150,603,496	1.61%
2024-08-14	41.22	41.35	40.43	40.47	37.64	qfq	3,836,554	156,197,625	-2.25%
2024-08-13	41.92	42.00	40.99	41.40	38.51	qfq	2,912,418	120,210,637	-1.24%
2024-08-12	41.35	42.94	41.35	41.92	38.99	qfq	4,796,600	202,596,279	1.23%
2024-08-09	42.53	42.91	41.40	41.41	38.52	qfq	3,320,560	138,868,638	-2.40%
2024-08-08	42.06	42.88	41.86	42.43	39.46	qfq	2,366,083	100,318,380	0.88%
2024-08-07	42.27	42.54	41.63	42.06	39.12	qfq	2,756,475	116,037,533	-0.47%
2024-08-06	41.77	42.58	41.37	42.26	39.31	qfq	3,305,268	139,239,288	2.20%
2024-08-05	41.50	43.15	41.21	41.35	38.46	qfq	4,875,615	205,066,120	-0.98%
2024-08-02	40.89	43.04	40.61	41.76	38.84	qfq	5,601,670	236,744,912	2.13%
2024-08-01	42.10	42.30	40.72	40.89	38.03	qfq	4,343,586	179,103,308	-2.87%
2024-07-31	40.06	42.56	39.73	42.10	39.16	qfq	5,270,837	219,049,665	5.12%
2024-07-30	40.45	40.70	39.90	40.05	37.25	qfq	3,718,325	149,238,968	-1.23%
2024-07-29	41.60	41.69	40.45	40.55	37.72	qfq	3,174,816	129,589,352	-2.85%
2024-07-26	41.48	41.86	41.15	41.74	38.82	qfq	1,881,683	78,099,345	0.65%
2024-07-25	41.06	41.98	40.80	41.47	38.57	qfq	2,573,190	106,547,552	0.73%
2024-07-24	41.68	42.04	41.00	41.17	38.29	qfq	2,972,506	123,165,873	-1.39%
2024-07-23	43.70	43.77	41.72	41.75	38.83	qfq	5,082,360	214,425,126	-4.46%
2024-07-22	43.87	44.06	43.35	43.70	40.65	qfq	2,508,409	109,558,116	0.07%
2024-07-19	44.05	44.24	43.31	43.67	40.62	qfq	3,819,482	166,998,632	-0.73%
2024-07-18	44.48	44.49	43.65	43.99	40.92	qfq	4,148,209	182,544,909	-1.50%
2024-07-17	43.64	45.18	43.43	44.66	41.54	qfq	3,464,579	153,791,081	2.83%
2024-07-16	43.26	43.63	43.16	43.43	40.40	qfq	1,971,340	85,438,808	-0.28%
2024-07-15	43.77	43.90	43.11	43.55	40.51	qfq	2,100,090	91,385,549	-0.84%
2024-07-12	44.40	44.60	43.71	43.92	40.85	qfq	2,590,259	113,937,248	-0.99%
2024-07-11	44.60	44.77	43.28	44.36	41.26	qfq	3,729,293	164,780,326	2.38%
2024-07-10	43.19	44.24	42.87	43.33	40.30	qfq	2,745,699	119,598,436	0.28%
2024-07-09	43.25	43.53	42.45	43.21	40.19	qfq	4,008,778	172,411,389	-0.09%
2024-07-08	44.99	45.54	43.09	43.25	40.23	qfq	2,903,910	127,258,982	-3.74%
2024-07-05	43.56	45.15	43.26	44.93	41.79	qfq	3,417,145	151,406,986	3.15%
2024-07-04	44.58	44.58	43.52	43.56	40.52	qfq	2,569,798	112,622,260	-2.11%
2024-07-03	45.15	45.39	44.50	44.50	41.39	qfq	2,149,557	96,131,899	-1.83%
2024-07-02	45.84	45.85	45.01	45.33	42.16	qfq	2,579,650	116,846,355	-0.70%
2024-07-01	45.81	45.99	44.92	45.65	42.46	qfq	2,825,561	128,452,238	-0.91%
2024-06-28	46.33	46.63	45.72	46.07	42.85	qfq	2,829,281	130,640,150	-0.63%
2024-06-27	46.82	46.87	45.80	46.36	43.12	qfq	2,924,100	135,307,142	-0.98%
2024-06-26	46.43	46.89	46.01	46.82	43.55	qfq	2,510,626	116,580,450	0.84%
2024-06-25	46.72	46.86	45.93	46.43	43.19	qfq	2,409,903	111,596,282	-0.19%
2024-06-24	46.82	47.10	46.22	46.52	43.27	qfq	2,517,016	117,357,212	-1.23%
2024-06-21	47.01	47.64	46.85	47.10	43.81	qfq	2,453,074	115,687,237	-0.06%
2024-06-20	47.73	48.39	47.04	47.13	43.84	qfq	3,345,991	159,141,382	-1.26%
2024-06-19	47.98	48.24	47.10	47.73	44.39	qfq	3,308,869	157,409,966	-0.71%
2024-06-18	48.29	48.80	47.91	48.07	44.71	qfq	3,281,126	158,376,595	-0.89%
2024-06-17	48.56	49.43	47.81	48.50	45.11	qfq	3,692,832	179,134,384	0.64%
2024-06-14	47.80	48.59	47.48	48.19	44.82	qfq	3,356,027	161,226,686	0.82%
2024-06-13	48.31	48.31	47.57	47.80	44.46	qfq	3,348,584	160,568,722	-0.46%
2024-06-12	48.38	49.20	47.91	48.02	44.66	qfq	3,851,912	186,578,452	-1.01%
2024-06-11	48.00	49.12	47.75	48.51	45.12	qfq	6,044,089	292,811,188	1.10%
2024-06-07	50.06	50.18	47.90	47.98	44.63	qfq	8,416,246	407,471,466	-3.75%
2024-06-06	50.10	50.58	49.84	49.85	46.37	qfq	3,077,248	154,413,192	-0.50%
2024-06-05	50.50	51.08	50.01	50.10	46.60	qfq	3,112,210	156,996,125	-2.05%
2024-06-04	50.87	51.86	50.77	51.15	46.61	qfq	4,522,530	231,289,734	-0.08%
2024-06-03	51.28	51.70	50.67	51.19	46.65	qfq	2,396,249	122,694,361	-0.19%
2024-05-31	52.05	52.30	51.05	51.29	46.74	qfq	3,362,820	173,255,772	-1.00%
2024-05-30	51.00	52.10	50.67	51.81	47.21	qfq	3,764,071	194,273,695	1.17%
2024-05-29	50.60	51.30	50.14	51.21	46.66	qfq	3,367,200	170,740,598	0.85%
2024-05-28	51.11	51.20	50.08	50.78	46.27	qfq	3,636,145	183,843,986	-0.61%
2024-05-27	51.60	51.67	50.34	51.09	46.56	qfq	3,594,839	182,589,083	-0.89%
2024-05-24	51.45	52.06	51.26	51.55	46.97	qfq	2,803,094	145,107,647	0.35%
2024-05-23	51.65	51.82	50.86	51.37	46.81	qfq	3,904,921	199,798,636	-0.93%
2024-05-22	52.78	53.12	51.76	51.85	47.25	qfq	3,334,511	173,960,106	-1.71%
2024-05-21	52.85	53.38	52.15	52.75	48.07	qfq	2,653,293	140,289,998	-0.13%
2024-05-20	52.48	53.45	52.13	52.82	48.13	qfq	4,912,900	259,758,121	0.80%
2024-05-17	52.78	52.78	51.20	52.40	47.75	qfq	5,880,093	305,124,169	-0.72%
2024-05-16	53.51	53.80	52.40	52.78	48.10	qfq	5,413,154	286,335,506	-1.22%
2024-05-15	53.90	54.20	53.08	53.43	48.69	qfq	3,197,415	171,065,305	-1.26%
2024-05-14	54.21	54.84	54.00	54.11	49.31	qfq	4,886,593	265,608,499	-0.53%
2024-05-13	55.65	55.70	53.86	54.40	49.57	qfq	7,275,557	395,914,311	-2.60%
2024-05-10	57.29	57.29	54.80	55.85	50.89	qfq	5,965,963	331,768,823	-1.95%
2024-05-09	56.59	57.64	56.01	56.96	51.90	qfq	4,711,228	268,370,925	0.65%
2024-05-08	57.60	57.86	56.56	56.59	51.57	qfq	4,031,299	229,673,430	-1.75%
2024-05-07	58.20	58.70	57.58	57.60	52.49	qfq	4,436,293	257,321,681	-1.00%
2024-05-06	57.41	58.50	56.26	58.18	53.02	qfq	7,951,178	457,502,562	2.03%
2024-04-30	57.45	57.78	56.43	57.02	51.96	qfq	3,973,931	226,658,561	-0.90%
2024-04-29	56.58	57.74	56.23	57.54	52.43	qfq	5,800,659	330,059,824	2.11%
2024-04-26	55.93	56.75	55.65	56.35	51.35	qfq	5,523,299	310,525,869	0.21%
2024-04-25	57.38	57.99	56.08	56.23	51.24	qfq	4,455,160	251,568,958	-2.33%
2024-04-24	56.87	57.84	55.56	57.57	52.46	qfq	5,870,918	335,171,315	2.38%
2024-04-23	55.61	56.50	55.01	56.23	51.24	qfq	4,529,724	252,988,406	1.17%
2024-04-22	54.25	56.72	54.15	55.58	50.65	qfq	6,550,678	364,145,034	2.39%
2024-04-19	55.90	56.24	53.00	54.28	49.46	qfq	9,132,384	497,649,392	2.03%
2024-04-18	52.32	53.65	51.39	53.20	48.48	qfq	5,109,802	270,618,204	1.24%
2024-04-17	53.24	53.69	51.60	52.55	47.89	qfq	6,557,227	345,555,756	-1.39%
2024-04-16	54.50	54.50	53.12	53.29	48.56	qfq	4,285,176	229,770,446	-0.87%
2024-04-15	54.08	55.20	52.96	53.76	48.99	qfq	5,031,085	271,420,767	-0.59%
2024-04-12	54.66	54.80	54.00	54.08	49.28	qfq	2,483,936	134,859,845	-0.90%
2024-04-11	54.71	56.29	54.42	54.57	49.73	qfq	4,513,043	249,000,167	-0.80%
2024-04-10	55.85	56.13	54.70	55.01	50.13	qfq	2,955,785	163,525,174	-1.40%
2024-04-09	53.68	55.89	53.18	55.79	50.84	qfq	4,370,390	238,685,849	3.80%
2024-04-08	54.50	54.50	53.14	53.75	48.98	qfq	4,259,632	229,033,805	-1.99%
2024-04-03	56.55	56.63	54.64	54.84	49.97	qfq	5,080,807	281,107,534	-2.77%
2024-04-02	57.80	57.99	56.00	56.40	51.39	qfq	4,677,363	264,578,239	-2.49%
2024-04-01	57.45	59.35	57.07	57.84	52.71	qfq	4,231,254	246,448,231	1.58%
2024-03-29	56.42	57.35	56.00	56.94	51.89	qfq	5,120,744	290,075,526	-0.09%
2024-03-28	58.53	58.53	55.60	56.99	51.93	qfq	7,926,348	448,802,348	-2.91%
2024-03-27	59.55	60.00	58.66	58.70	53.49	qfq	1,347,710	79,955,332	-1.66%
2024-03-26	59.98	60.40	59.54	59.69	54.39	qfq	1,357,697	81,377,344	-0.48%
2024-03-25	60.38	61.34	59.80	59.98	54.66	qfq	2,050,210	123,735,255	-0.91%
2024-03-22	60.30	61.04	59.33	60.53	55.16	qfq	2,610,800	157,148,084	0.97%
2024-03-21	61.00	61.05	59.71	59.95	54.63	qfq	2,414,638	145,327,811	-1.53%
2024-03-20	61.07	61.19	60.23	60.88	55.48	qfq	1,543,221	93,716,095	-0.15%
2024-03-19	62.32	62.53	60.88	60.97	55.56	qfq	2,096,113	128,520,717	-2.54%
2024-03-18	61.96	62.90	61.68	62.56	57.01	qfq	2,079,730	129,633,544	1.02%
2024-03-15	62.65	63.38	61.20	61.93	56.43	qfq	2,899,158	179,340,343	-2.09%
2024-03-14	62.98	63.44	62.27	63.25	57.64	qfq	2,232,309	140,563,097	1.43%
2024-03-13	62.58	62.91	61.90	62.36	56.82	qfq	1,500,011	93,485,233	-0.54%
2024-03-12	63.50	63.97	61.88	62.70	57.13	qfq	2,332,996	146,015,366	-1.26%
2024-03-11	61.50	63.90	60.83	63.50	57.86	qfq	2,854,070	179,387,476	3.50%
2024-03-08	61.08	62.23	60.91	61.35	55.90	qfq	2,864,226	176,073,602	0.26%
2024-03-07	63.19	63.41	61.11	61.19	55.76	qfq	3,043,398	188,358,302	-3.17%
2024-03-06	63.59	64.80	62.60	63.19	57.58	qfq	2,036,087	129,391,312	-0.91%
2024-03-05	62.76	64.22	62.38	63.77	58.11	qfq	2,621,581	166,316,646	1.05%
2024-03-04	63.18	64.40	62.00	63.11	57.51	qfq	5,101,575	320,393,262	-1.54%
2024-03-01	65.63	65.86	62.10	64.10	58.41	qfq	5,650,896	357,993,889	-3.41%
2024-02-29	63.34	66.36	61.92	66.36	60.47	qfq	5,691,797	366,117,004	6.18%
2024-02-28	59.63	63.43	59.59	62.50	56.95	qfq	5,787,238	361,273,813	4.62%
2024-02-27	59.48	60.00	58.70	59.74	54.44	qfq	2,503,514	148,602,159	-0.43%
2024-02-26	57.93	60.73	57.93	60.00	54.67	qfq	2,760,107	164,873,913	2.56%
2024-02-23	59.24	59.30	57.66	58.50	53.31	qfq	2,474,779	143,976,680	0.09%
2024-02-22	57.01	59.19	56.76	58.45	53.26	qfq	3,498,701	204,025,351	2.47%
2024-02-21	56.64	58.49	56.50	57.04	51.98	qfq	4,301,439	248,086,823	0.02%
2024-02-20	55.39	58.17	55.30	57.03	51.97	qfq	4,398,867	251,890,226	2.50%
2024-02-19	55.00	57.17	53.50	55.64	50.70	qfq	6,434,131	359,012,262	2.28%
2024-02-08	57.49	61.19	54.20	54.40	49.57	qfq	8,046,569	463,587,659	-4.43%
2024-02-07	54.40	57.70	53.81	56.92	51.87	qfq	7,098,523	400,649,103	4.38%
2024-02-06	48.99	54.54	48.19	54.53	49.69	qfq	6,674,453	346,778,995	9.98%
2024-02-05	49.44	50.20	47.22	49.58	45.18	qfq	4,985,433	243,586,305	-0.52%
2024-02-02	48.17	50.97	47.71	49.84	45.42	qfq	5,652,045	281,315,431	4.46%
2024-02-01	46.69	49.10	46.60	47.71	43.48	qfq	2,906,433	138,995,881	1.36%
2024-01-31	48.07	48.77	47.00	47.07	42.89	qfq	3,319,116	158,056,397	-2.08%
2024-01-30	46.82	50.30	46.52	48.07	43.80	qfq	7,033,683	343,612,304	4.21%
2024-01-29	47.31	47.77	45.60	46.13	42.04	qfq	2,665,912	123,652,257	-2.23%
2024-01-26	47.49	48.50	47.00	47.18	42.99	qfq	2,280,020	108,704,330	-1.17%
2024-01-25	46.48	47.90	45.91	47.74	43.50	qfq	2,780,010	131,127,815	2.45%
2024-01-24	47.29	47.79	45.74	46.60	42.46	qfq	3,421,068	159,173,488	-0.87%
2024-01-23	46.41	47.99	46.40	47.01	42.84	qfq	3,479,619	163,516,202	-0.23%
2024-01-22	49.58	49.99	46.60	47.12	42.94	qfq	4,441,779	213,955,564	-5.15%
2024-01-19	50.32	50.96	49.63	49.68	45.27	qfq	2,036,555	101,883,956	-1.68%
2024-01-18	50.44	50.80	49.20	50.53	46.04	qfq	3,229,077	160,487,430	-0.04%
2024-01-17	51.55	52.73	50.52	50.55	46.06	qfq	1,986,353	102,123,345	-2.58%
2024-01-16	52.39	52.90	51.09	51.89	47.28	qfq	4,161,838	215,181,532	-1.07%
2024-01-15	54.68	54.90	51.60	52.45	47.79	qfq	6,282,265	332,586,274	-4.46%
2024-01-12	55.35	56.16	54.63	54.90	50.03	qfq	1,351,202	74,605,143	-1.33%
2024-01-11	55.68	55.99	53.67	55.64	50.70	qfq	2,984,238	163,895,097	-0.47%
2024-01-10	54.42	56.23	53.60	55.90	50.94	qfq	3,062,480	168,590,830	2.32%
2024-01-09	54.14	55.06	53.81	54.63	49.78	qfq	2,347,010	127,578,041	0.89%
2024-01-08	55.20	55.21	54.15	54.15	49.34	qfq	1,750,490	95,558,587	-2.10%
2024-01-05	55.60	55.92	54.70	55.31	50.40	qfq	1,826,984	100,848,534	-0.45%
2024-01-04	55.80	56.09	54.80	55.56	50.63	qfq	1,854,180	102,529,204	-0.52%
2024-01-03	56.34	56.78	55.50	55.85	50.89	qfq	1,409,618	78,988,458	-1.33%
2024-01-02	56.96	57.26	55.90	56.60	51.58	qfq	2,275,975	128,923,202	-0.72%
2023-12-29	55.05	57.64	55.05	57.01	51.95	qfq	3,214,192	182,402,056	3.09%
2023-12-28	54.69	55.89	54.69	55.30	50.39	qfq	2,544,241	140,768,178	0.88%
2023-12-27	54.90	55.55	54.60	54.82	49.95	qfq	2,520,489	138,493,559	-0.22%
2023-12-26	54.71	55.76	54.21	54.94	50.06	qfq	2,279,664	124,952,981	0.42%
2023-12-25	54.75	55.40	53.82	54.71	49.85	qfq	1,818,670	99,013,457	0.11%
2023-12-22	55.54	55.90	54.24	54.65	49.80	qfq	2,554,535	140,158,316	-1.26%
2023-12-21	54.31	55.97	54.31	55.35	50.44	qfq	2,558,292	141,158,189	1.26%
2023-12-20	55.47	55.50	54.40	54.66	49.81	qfq	3,018,830	165,331,041	-0.47%
2023-12-19	56.42	56.55	54.70	54.92	50.05	qfq	2,913,213	161,056,517	-2.59%
2023-12-18	56.00	57.08	55.64	56.38	51.38	qfq	1,855,945	104,692,764	0.32%
2023-12-15	57.25	57.30	56.02	56.20	51.21	qfq	2,344,703	132,347,999	-2.01%
2023-12-14	57.18	58.17	55.60	57.35	52.26	qfq	3,287,425	187,946,796	0.37%
2023-12-13	55.49	57.77	55.23	57.14	52.07	qfq	5,954,556	338,575,339	2.55%
2023-12-12	56.51	56.78	54.12	55.72	50.77	qfq	6,192,002	343,107,042	-1.31%
2023-12-11	57.20	58.00	55.71	56.46	51.45	qfq	8,260,123	467,431,019	-1.17%
2023-12-08	51.94	57.13	51.15	57.13	52.06	qfq	11,540,718	637,138,259	9.99%
2023-12-07	53.00	53.00	51.25	51.94	47.33	qfq	3,536,660	183,700,751	-2.22%
2023-12-06	52.91	53.89	52.07	53.12	48.40	qfq	3,627,285	191,898,874	-0.02%
2023-12-05	52.50	54.05	52.50	53.13	48.41	qfq	4,824,186	257,717,277	0.55%
2023-12-04	53.00	53.66	52.57	52.84	48.15	qfq	4,739,042	251,555,422	-1.20%
2023-12-01	51.30	53.70	50.84	53.48	48.73	qfq	7,400,548	391,040,205	4.15%
2023-11-30	49.20	51.65	49.17	51.35	46.79	qfq	6,320,905	323,289,928	4.26%
2023-11-29	49.74	50.90	49.18	49.25	44.88	qfq	4,793,391	239,730,077	-1.08%
2023-11-28	47.45	50.30	47.01	49.79	45.37	qfq	5,301,838	261,848,979	5.13%
2023-11-27	48.12	48.21	47.34	47.36	43.16	qfq	2,197,449	104,512,092	-1.58%
2023-11-24	47.71	48.14	47.22	48.12	43.85	qfq	2,018,630	96,448,279	0.71%
2023-11-23	47.73	47.88	47.10	47.78	43.54	qfq	1,338,465	63,624,056	0.59%
2023-11-22	47.26	48.19	47.23	47.50	43.28	qfq	2,292,330	109,421,040	0.15%
2023-11-21	47.14	47.97	47.00	47.43	43.22	qfq	2,517,692	119,534,667	0.44%
2023-11-20	47.19	47.39	46.60	47.22	43.03	qfq	2,088,150	98,008,965	0.08%
2023-11-17	46.03	47.40	45.68	47.18	42.99	qfq	2,385,552	111,680,975	2.25%
2023-11-16	46.62	46.63	45.82	46.14	42.04	qfq	1,618,970	74,716,050	-1.03%
2023-11-15	46.80	47.03	46.21	46.62	42.48	qfq	1,370,193	63,707,360	0.52%
2023-11-14	46.24	46.73	46.02	46.38	42.26	qfq	1,569,889	72,799,031	-0.09%
2023-11-13	47.10	47.38	45.67	46.42	42.30	qfq	2,762,026	127,598,619	-1.19%
2023-11-10	46.67	47.55	46.16	46.98	42.81	qfq	2,447,037	114,954,608	0.17%
2023-11-09	47.78	47.79	46.56	46.90	42.74	qfq	2,572,303	121,108,057	-1.84%
2023-11-08	44.90	48.80	44.77	47.78	43.54	qfq	6,710,390	317,927,347	6.44%
2023-11-07	44.99	45.40	44.68	44.89	40.91	qfq	1,607,472	72,472,745	-0.16%
2023-11-06	44.27	45.16	44.06	44.96	40.97	qfq	2,458,837	109,968,072	2.34%
2023-11-03	43.69	44.40	43.56	43.93	40.03	qfq	1,218,552	53,632,786	0.39%
2023-11-02	44.35	44.46	43.66	43.76	39.88	qfq	1,128,502	49,536,207	-1.24%
2023-11-01	44.64	44.64	43.72	44.31	40.38	qfq	1,762,950	77,820,605	-0.31%
2023-10-31	44.39	44.60	43.71	44.45	40.50	qfq	2,501,550	110,948,725	0.68%
2023-10-30	43.00	44.50	42.80	44.15	40.23	qfq	3,444,275	150,968,077	2.32%
2023-10-27	41.79	43.55	41.36	43.15	39.32	qfq	2,787,646	118,905,104	3.48%
2023-10-26	41.56	42.70	41.26	41.70	38.00	qfq	2,413,810	100,927,219	0.07%
2023-10-25	41.55	42.15	41.42	41.67	37.97	qfq	2,167,038	90,540,840	0.46%
2023-10-24	41.43	41.78	41.01	41.48	37.80	qfq	1,584,006	65,550,864	0.44%
2023-10-23	41.96	41.99	41.17	41.30	37.63	qfq	1,845,059	76,567,463	-1.67%
2023-10-20	42.02	42.46	41.81	42.00	38.27	qfq	1,542,078	64,910,811	-0.36%
2023-10-19	42.48	42.87	42.01	42.15	38.41	qfq	1,452,810	61,473,538	-1.26%
2023-10-18	43.23	43.40	42.30	42.69	38.90	qfq	2,428,740	103,954,869	-1.75%
2023-10-17	44.02	44.30	42.81	43.45	39.59	qfq	2,646,850	114,563,412	-1.12%
2023-10-16	45.30	45.50	43.90	43.94	40.04	qfq	2,360,688	104,778,797	-2.70%
2023-10-13	45.50	45.66	44.61	45.16	41.15	qfq	1,944,193	87,648,375	-0.96%
2023-10-12	45.70	46.08	45.40	45.60	41.55	qfq	1,254,110	57,264,910	0.22%
2023-10-11	45.00	46.58	44.91	45.50	41.46	qfq	2,890,512	132,444,317	1.54%
2023-10-10	45.45	45.63	44.77	44.81	40.83	qfq	1,532,454	68,962,513	-1.08%
2023-10-09	45.73	45.77	45.05	45.30	41.28	qfq	1,644,541	74,475,895	-0.94%
2023-09-28	46.88	46.88	45.56	45.73	41.67	qfq	2,461,086	112,685,040	-1.55%
2023-09-27	45.65	46.83	45.49	46.45	42.33	qfq	2,820,626	130,830,923	1.89%
2023-09-26	46.50	46.50	45.15	45.59	41.54	qfq	2,696,141	123,114,242	-1.96%
2023-09-25	46.01	46.57	45.13	46.50	42.37	qfq	3,977,684	182,538,572	-0.34%
2023-09-22	46.37	46.68	45.67	46.66	42.52	qfq	2,507,031	115,561,710	0.47%
2023-09-21	47.33	47.44	46.07	46.44	42.32	qfq	3,396,779	158,268,470	-2.13%
2023-09-20	46.60	48.09	46.42	47.45	43.24	qfq	4,647,901	220,432,868	1.74%
2023-09-19	47.00	47.16	46.25	46.64	42.50	qfq	1,405,118	65,500,975	-0.53%
2023-09-18	46.25	47.14	46.16	46.89	42.73	qfq	2,367,790	110,781,541	1.08%
2023-09-15	45.52	46.88	45.48	46.39	42.27	qfq	2,221,287	102,869,588	1.69%
2023-09-14	46.11	46.11	44.94	45.62	41.57	qfq	2,012,626	91,440,255	-0.63%
2023-09-13	46.23	46.41	45.41	45.91	41.83	qfq	1,659,868	76,083,705	-0.28%
2023-09-12	46.28	46.45	45.96	46.04	41.95	qfq	1,284,760	59,348,166	-0.35%
2023-09-11	45.85	46.89	45.65	46.20	42.10	qfq	2,633,814	122,214,786	0.65%
2023-09-08	45.41	46.05	45.30	45.90	41.83	qfq	793,510	36,372,644	0.44%
2023-09-07	46.35	46.37	45.54	45.70	41.64	qfq	1,476,000	67,607,890	-1.61%
2023-09-06	46.29	46.47	45.92	46.45	42.33	qfq	1,107,190	51,187,159	0.41%
2023-09-05	46.45	46.64	46.02	46.26	42.15	qfq	1,096,916	50,755,309	-0.41%
2023-09-04	45.82	46.82	45.79	46.45	42.33	qfq	2,435,822	112,844,503	1.55%
2023-09-01	45.81	46.30	45.46	45.74	41.68	qfq	1,458,176	66,620,155	-0.24%
2023-08-31	46.37	46.44	45.69	45.85	41.78	qfq	1,484,886	68,213,612	-1.29%
2023-08-30	46.40	46.97	46.15	46.45	42.33	qfq	1,378,600	64,196,309	0.15%
2023-08-29	44.72	46.68	44.60	46.38	42.26	qfq	2,403,355	110,208,852	3.50%
2023-08-28	47.51	47.80	44.40	44.81	40.83	qfq	3,372,423	153,114,024	-1.08%
2023-08-25	45.97	46.41	45.13	45.30	41.28	qfq	1,714,270	78,375,814	-1.35%
2023-08-24	45.46	46.40	45.13	45.92	41.84	qfq	1,333,760	61,091,271	1.23%
2023-08-23	46.30	46.67	45.27	45.36	41.33	qfq	1,986,436	90,955,359	-2.64%
2023-08-22	47.17	47.21	46.06	46.59	42.45	qfq	2,236,893	104,174,577	-0.62%
2023-08-21	47.30	47.73	46.60	46.88	42.72	qfq	1,805,529	85,231,025	-1.33%
2023-08-18	49.53	49.65	47.47	47.51	43.29	qfq	4,432,366	212,818,300	-3.86%
2023-08-17	49.71	50.20	49.25	49.42	45.03	qfq	1,347,400	66,755,472	-1.08%
2023-08-16	49.66	50.70	49.61	49.96	45.53	qfq	2,494,590	125,108,326	0.14%
2023-08-15	49.60	50.10	49.22	49.89	45.46	qfq	1,961,752	97,371,471	-0.22%
2023-08-14	50.29	50.50	49.30	50.00	45.56	qfq	2,231,201	110,952,555	-0.62%
2023-08-11	50.80	51.08	50.30	50.31	45.84	qfq	2,181,686	110,385,610	-0.96%
2023-08-10	50.99	51.10	50.37	50.80	46.29	qfq	1,107,946	56,238,976	-0.10%
2023-08-09	51.30	51.50	50.63	50.85	46.34	qfq	2,210,250	112,768,806	-0.97%
2023-08-08	51.00	51.52	50.69	51.35	46.79	qfq	1,323,396	67,732,397	0.55%
2023-08-07	52.22	52.97	50.30	51.07	46.54	qfq	4,904,331	250,769,824	-3.09%
2023-08-04	53.10	53.20	52.58	52.70	48.02	qfq	1,436,154	75,843,635	-0.23%
2023-08-03	53.38	53.49	52.26	52.82	48.13	qfq	2,039,380	107,676,530	-1.18%
2023-08-02	54.63	54.63	52.77	53.45	48.71	qfq	2,626,316	140,213,150	-2.20%
2023-08-01	55.99	56.44	54.27	54.65	49.80	qfq	2,161,586	119,060,234	-2.39%
2023-07-31	57.61	57.98	55.57	55.99	51.02	qfq	2,085,523	117,381,110	-2.81%
2023-07-28	57.52	57.79	57.08	57.61	52.50	qfq	719,820	41,362,762	-0.05%
2023-07-27	57.41	57.80	56.66	57.64	52.52	qfq	1,307,630	74,901,873	0.63%
2023-07-26	56.60	57.75	56.30	57.28	52.20	qfq	1,390,855	79,639,432	1.22%
2023-07-25	56.30	56.69	55.50	56.59	51.57	qfq	1,577,009	88,650,442	1.58%
2023-07-24	53.21	56.70	53.21	55.71	50.76	qfq	2,620,152	145,750,460	4.29%
2023-07-21	53.02	53.70	52.71	53.42	48.68	qfq	873,348	46,526,406	0.68%
2023-07-20	53.77	53.88	52.68	53.06	48.35	qfq	940,249	49,912,596	-0.95%
2023-07-19	53.09	54.29	53.08	53.57	48.81	qfq	883,199	47,416,618	0.32%
2023-07-18	54.00	54.00	52.80	53.40	48.66	qfq	1,596,200	85,042,416	-1.69%
2023-07-17	53.90	54.32	53.36	54.32	49.50	qfq	903,458	48,570,358	0.07%